Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.413 | 8.567 | 8.327 | 8.383 | 1,394,643 | +0.06(+0.74%) |
Feb 26, 2004 | 8.112 | 8.456 | 8.069 | 8.321 | 2,643,492 | +0.24(+2.97%) |
Feb 25, 2004 | 8.112 | 8.118 | 7.916 | 8.082 | 1,964,639 | -0.09(-1.13%) |
Feb 24, 2004 | 8.051 | 8.247 | 8.032 | 8.174 | 889,733 | +0.22(+2.70%) |
Feb 23, 2004 | 8.174 | 8.174 | 7.959 | 7.959 | 950,752 | -0.14(-1.67%) |
Feb 20, 2004 | 8.260 | 8.260 | 7.952 | 8.094 | 1,589,902 | -0.16(-1.94%) |
Feb 19, 2004 | 8.260 | 8.309 | 8.143 | 8.254 | 1,031,297 | -0.04(-0.44%) |
Feb 18, 2004 | 8.715 | 8.715 | 8.290 | 8.290 | 1,241,201 | -0.42(-4.87%) |
Feb 17, 2004 | 8.524 | 8.715 | 8.512 | 8.715 | 1,730,652 | +0.24(+2.83%) |
Feb 13, 2004 | 8.555 | 8.659 | 8.297 | 8.475 | 925,368 | +0.04(+0.44%) |
Feb 12, 2004 | 8.604 | 8.721 | 8.426 | 8.438 | 1,339,644 | -0.11(-1.29%) |
Feb 11, 2004 | 8.321 | 8.604 | 8.260 | 8.549 | 1,625,375 | +0.29(+3.50%) |
Feb 10, 2004 | 8.309 | 8.407 | 8.106 | 8.260 | 2,082,608 | -0.02(-0.30%) |
Feb 09, 2004 | 8.260 | 8.290 | 8.149 | 8.284 | 1,245,432 | +0.09(+1.05%) |
Feb 06, 2004 | 7.983 | 8.235 | 7.983 | 8.198 | 1,685,580 | +0.28(+3.49%) |
Feb 05, 2004 | 7.701 | 7.922 | 7.701 | 7.922 | 996,963 | +0.16(+2.06%) |
Feb 04, 2004 | 7.977 | 7.977 | 7.750 | 7.762 | 1,972,449 | -0.31(-3.81%) |
Feb 03, 2004 | 7.848 | 8.118 | 7.811 | 8.069 | 2,074,635 | +0.28(+3.63%) |
Feb 02, 2004 | 7.744 | 7.787 | 7.516 | 7.787 | 2,003,528 | -0.05(-0.63%) |
Jan 30, 2004 | 7.479 | 7.897 | 7.479 | 7.836 | 2,149,810 | +0.38(+5.11%) |
Jan 29, 2004 | 7.559 | 7.682 | 7.350 | 7.455 | 2,121,497 | -0.17(-2.26%) |
Jan 28, 2004 | 7.922 | 8.014 | 7.608 | 7.627 | 1,907,850 | -0.22(-2.82%) |
Jan 27, 2004 | 7.682 | 8.057 | 7.664 | 7.848 | 1,968,381 | +0.16(+2.08%) |
Jan 26, 2004 | 7.830 | 7.952 | 7.614 | 7.688 | 2,254,274 | -0.10(-1.26%) |
Jan 23, 2004 | 8.174 | 8.198 | 7.762 | 7.787 | 2,034,932 | -0.20(-2.54%) |
Jan 22, 2004 | 8.211 | 8.481 | 7.977 | 7.989 | 2,759,834 | -0.05(-0.61%) |
Jan 21, 2004 | 7.959 | 8.100 | 7.780 | 8.039 | 2,026,471 | +0.14(+1.71%) |
Jan 20, 2004 | 7.725 | 7.995 | 7.584 | 7.903 | 2,607,694 | +0.45(+6.02%) |
Jan 16, 2004 | 7.461 | 7.559 | 7.412 | 7.455 | 1,697,783 | +0.01(+0.08%) |
Jan 15, 2004 | 7.657 | 7.657 | 7.375 | 7.449 | 2,868,366 | -0.39(-5.02%) |
Jan 14, 2004 | 7.836 | 7.922 | 7.707 | 7.842 | 1,784,999 | -0.14(-1.77%) |
Jan 13, 2004 | 8.002 | 8.100 | 7.983 | 7.983 | 1,642,297 | -0.04(-0.46%) |
Jan 12, 2004 | 8.057 | 8.112 | 7.940 | 8.020 | 1,424,582 | -0.04(-0.46%) |
Jan 09, 2004 | 7.774 | 8.094 | 7.750 | 8.057 | 2,207,900 | +0.31(+3.97%) |
Jan 08, 2004 | 7.657 | 7.805 | 7.590 | 7.750 | 1,829,258 | +0.10(+1.37%) |
Jan 07, 2004 | 7.713 | 7.774 | 7.516 | 7.645 | 1,555,569 | -0.14(-1.82%) |
Jan 06, 2004 | 7.940 | 7.946 | 7.719 | 7.787 | 2,774,316 | +0.00(+0.00%) |
Jan 05, 2004 | 7.608 | 7.823 | 7.559 | 7.787 | 1,769,216 | +0.31(+4.11%) |
Jan 02, 2004 | 7.418 | 7.528 | 7.393 | 7.479 | 627,922 | +0.06(+0.83%) |
Dec 31, 2003 | 7.528 | 7.553 | 7.289 | 7.418 | 1,082,064 | -0.02(-0.33%) |
Dec 30, 2003 | 7.528 | 7.559 | 7.436 | 7.442 | 1,163,911 | -0.02(-0.33%) |
Dec 29, 2003 | 7.270 | 7.467 | 7.258 | 7.467 | 1,537,182 | +0.25(+3.49%) |
Dec 26, 2003 | 7.129 | 7.246 | 7.074 | 7.215 | 458,209 | +0.14(+2.00%) |
Dec 24, 2003 | 7.000 | 7.147 | 7.000 | 7.074 | 708,793 | +0.09(+1.32%) |
Dec 23, 2003 | 6.865 | 7.000 | 6.840 | 6.981 | 1,204,590 | +0.04(+0.53%) |
Dec 22, 2003 | 7.104 | 7.160 | 6.981 | 6.945 | 1,462,007 | -0.16(-2.25%) |
Dec 19, 2003 | 7.135 | 7.160 | 7.055 | 7.104 | 1,531,324 | -0.06(-0.86%) |
Dec 18, 2003 | 7.111 | 7.203 | 7.068 | 7.166 | 936,758 | -0.04(-0.60%) |
Dec 17, 2003 | 7.068 | 7.209 | 7.000 | 7.209 | 1,214,027 | +0.21(+2.99%) |
Dec 16, 2003 | 7.227 | 7.227 | 6.945 | 7.000 | 1,290,341 | -0.17(-2.40%) |
Dec 15, 2003 | 7.080 | 7.270 | 7.080 | 7.172 | 1,256,984 | -0.02(-0.26%) |
Dec 12, 2003 | 7.190 | 7.332 | 7.086 | 7.190 | 1,667,518 | +0.00(+0.00%) |
Dec 11, 2003 | 6.865 | 7.227 | 6.760 | 7.190 | 1,931,607 | +0.28(+4.00%) |
Dec 10, 2003 | 7.154 | 7.172 | 6.908 | 6.914 | 2,894,889 | -0.20(-2.85%) |
Dec 09, 2003 | 7.369 | 7.369 | 7.098 | 7.117 | 2,024,518 | -0.18(-2.53%) |
Dec 08, 2003 | 7.344 | 7.356 | 7.221 | 7.301 | 1,770,030 | +0.10(+1.37%) |
Dec 05, 2003 | 7.006 | 7.252 | 6.957 | 7.203 | 1,136,249 | +0.20(+2.81%) |
Dec 04, 2003 | 7.313 | 7.313 | 6.994 | 7.006 | 1,579,814 | -0.31(-4.28%) |
Dec 03, 2003 | 7.375 | 7.381 | 7.283 | 7.319 | 1,207,031 | +0.03(+0.42%) |
Dec 02, 2003 | 7.252 | 7.442 | 7.221 | 7.289 | 2,092,696 | -0.06(-0.75%) |
Dec 01, 2003 | 7.332 | 7.418 | 7.080 | 7.344 | 2,330,100 | +0.06(+0.84%) |
Nov 28, 2003 | 7.381 | 7.387 | 7.178 | 7.283 | 1,214,027 | +0.18(+2.51%) |
Nov 26, 2003 | 7.006 | 7.203 | 6.951 | 7.104 | 2,040,139 | +0.22(+3.21%) |
Nov 25, 2003 | 6.834 | 6.945 | 6.834 | 6.883 | 838,803 | +0.06(+0.81%) |
Nov 24, 2003 | 6.975 | 6.975 | 6.828 | 6.828 | 1,843,740 | -0.20(-2.88%) |
Nov 21, 2003 | 6.846 | 7.024 | 6.859 | 7.031 | 1,784,186 | +0.18(+2.69%) |
Nov 20, 2003 | 6.969 | 6.969 | 6.760 | 6.846 | 1,836,418 | -0.02(-0.36%) |
Nov 19, 2003 | 6.889 | 6.969 | 6.717 | 6.871 | 1,990,022 | -0.02(-0.27%) |
Nov 18, 2003 | 6.539 | 6.871 | 6.533 | 6.889 | 2,391,444 | +0.36(+5.56%) |
Nov 17, 2003 | 6.490 | 6.607 | 6.367 | 6.527 | 2,003,365 | -0.14(-2.03%) |
Nov 14, 2003 | 6.785 | 6.785 | 6.600 | 6.662 | 2,398,603 | -0.04(-0.64%) |
Nov 13, 2003 | 6.945 | 6.945 | 6.693 | 6.705 | 2,147,695 | -0.20(-2.94%) |
Nov 12, 2003 | 6.496 | 6.883 | 6.465 | 6.908 | 2,520,153 | +0.52(+8.08%) |
Nov 11, 2003 | 6.545 | 6.600 | 6.342 | 6.391 | 1,449,153 | -0.07(-1.14%) |
Nov 10, 2003 | 6.717 | 6.717 | 6.465 | 6.465 | 1,431,091 | -0.14(-2.05%) |
Nov 07, 2003 | 6.287 | 6.686 | 6.213 | 6.600 | 2,434,889 | +0.28(+4.37%) |
Nov 06, 2003 | 6.373 | 6.404 | 6.299 | 6.324 | 1,517,494 | -0.10(-1.53%) |
Nov 05, 2003 | 6.545 | 6.643 | 6.416 | 6.422 | 1,467,702 | -0.13(-1.97%) |
Nov 04, 2003 | 6.490 | 6.668 | 6.398 | 6.551 | 2,056,248 | +0.07(+1.04%) |
Nov 03, 2003 | 6.680 | 6.680 | 6.416 | 6.484 | 4,040,475 | -0.17(-2.50%) |
Oct 31, 2003 | 6.674 | 6.932 | 6.465 | 6.650 | 5,110,111 | -0.02(-0.37%) |
Oct 30, 2003 | 8.616 | 7.713 | 6.711 | 6.674 | 15,191,212 | -1.94(-22.54%) |
Oct 29, 2003 | 8.487 | 8.696 | 8.475 | 8.616 | 1,231,113 | +0.13(+1.52%) |
Oct 28, 2003 | 8.499 | 8.555 | 8.370 | 8.487 | 1,054,565 | -0.15(-1.78%) |
Oct 27, 2003 | 8.635 | 8.665 | 8.512 | 8.641 | 1,059,935 | -0.01(-0.14%) |
Oct 24, 2003 | 8.512 | 8.727 | 8.407 | 8.653 | 1,894,670 | +0.38(+4.61%) |
Oct 23, 2003 | 8.499 | 8.499 | 8.204 | 8.272 | 1,445,085 | -0.18(-2.11%) |
Oct 22, 2003 | 8.438 | 8.524 | 8.327 | 8.450 | 2,539,679 | +0.28(+3.38%) |
Oct 21, 2003 | 7.873 | 8.229 | 7.866 | 8.174 | 1,828,119 | +0.39(+5.06%) |
Oct 20, 2003 | 7.811 | 7.879 | 7.768 | 7.780 | 643,381 | +0.06(+0.80%) |
Oct 17, 2003 | 7.903 | 7.959 | 7.719 | 7.719 | 1,047,406 | -0.23(-2.94%) |
Oct 16, 2003 | 7.817 | 7.952 | 7.817 | 7.952 | 805,283 | +0.18(+2.37%) |
Oct 15, 2003 | 7.811 | 7.934 | 7.719 | 7.768 | 734,990 | -0.07(-0.94%) |
Oct 14, 2003 | 7.866 | 7.903 | 7.860 | 7.842 | 804,795 | -0.07(-0.85%) |
Oct 13, 2003 | 7.805 | 7.959 | 7.731 | 7.909 | 961,817 | +0.16(+2.06%) |
Oct 10, 2003 | 7.897 | 7.946 | 7.750 | 7.750 | 1,337,692 | -0.05(-0.63%) |
Oct 09, 2003 | 7.651 | 7.799 | 7.528 | 7.799 | 1,321,257 | +0.10(+1.28%) |
Oct 08, 2003 | 7.707 | 7.873 | 7.701 | 7.701 | 1,188,481 | -0.01(-0.08%) |
Oct 07, 2003 | 7.627 | 7.805 | 7.627 | 7.707 | 2,019,637 | +0.25(+3.29%) |
Oct 06, 2003 | 7.467 | 7.492 | 7.356 | 7.461 | 1,317,190 | +0.06(+0.83%) |
Oct 03, 2003 | 7.676 | 7.731 | 7.319 | 7.399 | 2,241,094 | -0.28(-3.68%) |
Oct 02, 2003 | 7.651 | 7.744 | 7.547 | 7.682 | 950,101 | -0.06(-0.71%) |
Oct 01, 2003 | 7.596 | 7.737 | 7.516 | 7.737 | 971,742 | +0.14(+1.86%) |
Sep 30, 2003 | 7.608 | 7.774 | 7.541 | 7.596 | 2,065,685 | +0.13(+1.73%) |
Sep 29, 2003 | 7.516 | 7.713 | 7.449 | 7.467 | 1,805,176 | -0.01(-0.16%) |
Sep 26, 2003 | 7.793 | 7.756 | 7.424 | 7.479 | 2,108,643 | -0.31(-4.02%) |
Sep 25, 2003 | 8.272 | 8.303 | 7.768 | 7.793 | 2,516,085 | -0.35(-4.30%) |
Sep 24, 2003 | 8.118 | 8.198 | 7.983 | 8.143 | 1,837,394 | +0.06(+0.76%) |
Sep 23, 2003 | 8.051 | 8.155 | 7.928 | 8.082 | 2,591,748 | +0.03(+0.38%) |
Sep 22, 2003 | 8.358 | 8.579 | 8.051 | 8.051 | 3,929,278 | -0.31(-3.68%) |
Sep 19, 2003 | 8.438 | 8.573 | 8.340 | 8.358 | 2,873,898 | +0.03(+0.37%) |
Sep 18, 2003 | 8.604 | 8.665 | 8.272 | 8.327 | 1,855,130 | -0.28(-3.21%) |
Sep 17, 2003 | 8.635 | 8.653 | 8.536 | 8.604 | 695,775 | +0.01(+0.14%) |
Sep 16, 2003 | 8.555 | 8.678 | 8.518 | 8.592 | 667,951 | +0.04(+0.43%) |
Sep 15, 2003 | 8.635 | 8.678 | 8.542 | 8.555 | 901,937 | -0.14(-1.56%) |
Sep 12, 2003 | 8.997 | 9.065 | 8.610 | 8.690 | 1,322,885 | -0.31(-3.42%) |
Sep 11, 2003 | 8.856 | 8.997 | 8.641 | 8.997 | 1,913,708 | +0.08(+0.90%) |
Sep 10, 2003 | 8.991 | 9.028 | 8.825 | 8.917 | 946,033 | -0.06(-0.62%) |
Sep 09, 2003 | 8.942 | 9.077 | 8.844 | 8.973 | 1,858,547 | +0.29(+3.33%) |
Sep 08, 2003 | 8.702 | 8.702 | 8.567 | 8.684 | 1,293,758 | +0.00(+0.00%) |
Sep 05, 2003 | 8.690 | 8.764 | 8.512 | 8.684 | 2,975,271 | +0.12(+1.36%) |
Sep 04, 2003 | 8.432 | 8.604 | 8.413 | 8.567 | 1,885,721 | +0.04(+0.50%) |
Sep 03, 2003 | 8.635 | 8.659 | 8.499 | 8.524 | 1,602,920 | -0.14(-1.63%) |
Sep 02, 2003 | 8.948 | 8.948 | 8.629 | 8.665 | 1,519,121 | -0.19(-2.15%) |
Aug 29, 2003 | 9.028 | 9.157 | 8.856 | 8.856 | 1,112,980 | -0.10(-1.10%) |
Aug 28, 2003 | 8.917 | 8.960 | 8.831 | 8.954 | 760,536 | -0.01(-0.07%) |
Aug 27, 2003 | 8.585 | 8.960 | 8.585 | 8.960 | 1,484,950 | +0.55(+6.58%) |
Aug 26, 2003 | 8.420 | 8.592 | 8.346 | 8.407 | 1,333,461 | -0.01(-0.15%) |
Aug 25, 2003 | 8.450 | 8.567 | 8.352 | 8.420 | 715,789 | -0.07(-0.87%) |
Aug 22, 2003 | 8.420 | 8.665 | 8.413 | 8.493 | 913,978 | -0.10(-1.22%) |
Aug 21, 2003 | 8.708 | 8.708 | 8.358 | 8.598 | 1,892,555 | -0.15(-1.69%) |
Aug 20, 2003 | 8.469 | 8.819 | 8.463 | 8.745 | 2,240,280 | +0.29(+3.49%) |
Aug 19, 2003 | 8.131 | 8.469 | 8.106 | 8.450 | 1,563,868 | +0.32(+3.93%) |
Aug 18, 2003 | 8.174 | 8.241 | 8.082 | 8.131 | 1,240,062 | -0.12(-1.42%) |
Aug 15, 2003 | 8.204 | 8.377 | 8.204 | 8.247 | 799,914 | +0.04(+0.45%) |
Aug 14, 2003 | 8.297 | 8.327 | 8.131 | 8.211 | 1,246,896 | -0.02(-0.30%) |
Aug 13, 2003 | 8.112 | 8.321 | 8.008 | 8.235 | 1,079,623 | +0.03(+0.37%) |
Aug 12, 2003 | 8.241 | 8.241 | 8.063 | 8.204 | 899,822 | -0.09(-1.04%) |
Aug 11, 2003 | 8.278 | 8.463 | 8.063 | 8.290 | 2,337,422 | +0.13(+1.58%) |
Aug 08, 2003 | 7.682 | 8.161 | 7.682 | 8.161 | 2,137,281 | +0.47(+6.16%) |
Aug 07, 2003 | 7.682 | 7.713 | 7.553 | 7.688 | 791,941 | +0.02(+0.24%) |
Aug 06, 2003 | 7.467 | 7.682 | 7.430 | 7.670 | 1,210,122 | +0.20(+2.72%) |
Aug 05, 2003 | 7.393 | 7.485 | 7.350 | 7.467 | 551,771 | +0.07(+1.00%) |
Aug 04, 2003 | 7.313 | 7.651 | 7.313 | 7.393 | 784,781 | +0.02(+0.25%) |
Aug 01, 2003 | 7.375 | 7.596 | 7.258 | 7.375 | 1,581,116 | -0.01(-0.08%) |
Jul 31, 2003 | 7.473 | 7.535 | 7.332 | 7.381 | 1,094,431 | -0.12(-1.56%) |
Jul 30, 2003 | 7.332 | 7.516 | 7.313 | 7.498 | 703,911 | +0.02(+0.33%) |
Jul 29, 2003 | 7.682 | 7.719 | 7.467 | 7.473 | 1,037,968 | -0.36(-4.63%) |
Jul 28, 2003 | 7.793 | 7.854 | 7.504 | 7.836 | 1,725,771 | +0.11(+1.43%) |
Jul 25, 2003 | 7.621 | 7.731 | 7.485 | 7.725 | 2,133,538 | +0.14(+1.78%) |
Jul 24, 2003 | 7.024 | 7.596 | 7.024 | 7.590 | 2,169,010 | +0.39(+5.47%) |
Jul 23, 2003 | 6.951 | 7.209 | 6.840 | 7.197 | 2,432,123 | +0.45(+6.65%) |
Jul 22, 2003 | 6.840 | 6.840 | 6.674 | 6.748 | 977,763 | -0.05(-0.72%) |
Jul 21, 2003 | 6.674 | 6.895 | 6.668 | 6.797 | 1,162,934 | +0.15(+2.22%) |
Jul 18, 2003 | 6.521 | 6.680 | 6.342 | 6.650 | 1,934,861 | +0.18(+2.75%) |
Jul 17, 2003 | 6.514 | 6.576 | 6.434 | 6.471 | 1,643,436 | -0.06(-0.94%) |
Jul 16, 2003 | 6.668 | 6.680 | 6.514 | 6.533 | 1,634,812 | -0.15(-2.21%) |
Jul 15, 2003 | 7.117 | 7.184 | 6.668 | 6.680 | 1,929,004 | -0.44(-6.13%) |
Jul 14, 2003 | 7.166 | 7.221 | 7.117 | 7.117 | 601,237 | -0.01(-0.17%) |
Jul 11, 2003 | 7.068 | 7.129 | 6.975 | 7.129 | 801,704 | +0.08(+1.12%) |
Jul 10, 2003 | 7.068 | 7.190 | 7.031 | 7.050 | 777,622 | -0.05(-0.68%) |
Jul 09, 2003 | 7.190 | 7.203 | 7.068 | 7.098 | 669,090 | -0.01(-0.09%) |
Jul 08, 2003 | 7.221 | 7.313 | 7.098 | 7.104 | 763,953 | -0.18(-2.45%) |
Jul 07, 2003 | 7.221 | 7.283 | 7.154 | 7.283 | 831,969 | +0.09(+1.20%) |
Jul 03, 2003 | 7.283 | 7.301 | 7.160 | 7.197 | 608,071 | -0.07(-1.01%) |
Jul 02, 2003 | 7.307 | 7.406 | 7.264 | 7.270 | 1,359,496 | -0.10(-1.33%) |
Jul 01, 2003 | 7.172 | 7.369 | 7.129 | 7.369 | 1,126,160 | +0.24(+3.36%) |
Jun 30, 2003 | 7.043 | 7.129 | 7.018 | 7.129 | 1,003,309 | +0.07(+0.96%) |
Jun 27, 2003 | 7.043 | 7.227 | 7.018 | 7.061 | 905,354 | -0.12(-1.63%) |
Jun 26, 2003 | 7.129 | 7.289 | 6.975 | 7.178 | 750,611 | +0.07(+0.95%) |
Jun 25, 2003 | 7.080 | 7.246 | 7.080 | 7.111 | 777,296 | +0.07(+1.05%) |
Jun 24, 2003 | 7.221 | 7.221 | 7.024 | 7.037 | 1,441,668 | -0.20(-2.72%) |
Jun 23, 2003 | 7.547 | 7.547 | 7.233 | 7.233 | 1,643,111 | -0.28(-3.68%) |
Jun 20, 2003 | 7.682 | 7.688 | 7.406 | 7.510 | 1,802,898 | -0.02(-0.33%) |
Jun 19, 2003 | 7.356 | 7.682 | 7.344 | 7.535 | 934,480 | +0.12(+1.66%) |
Jun 18, 2003 | 7.467 | 7.492 | 7.313 | 7.412 | 1,046,429 | -0.08(-1.07%) |
Jun 17, 2003 | 7.203 | 7.535 | 7.203 | 7.492 | 2,003,690 | +0.27(+3.74%) |
Jun 16, 2003 | 7.197 | 7.264 | 7.104 | 7.221 | 735,315 | +0.04(+0.60%) |
Jun 13, 2003 | 7.068 | 7.344 | 7.000 | 7.178 | 1,026,090 | +0.17(+2.46%) |
Jun 12, 2003 | 7.000 | 7.111 | 6.914 | 7.006 | 1,083,041 | -0.01(-0.18%) |
Jun 11, 2003 | 6.957 | 7.024 | 6.938 | 7.018 | 818,952 | +0.09(+1.33%) |
Jun 10, 2003 | 7.123 | 7.123 | 6.859 | 6.926 | 1,546,457 | -0.20(-2.76%) |
Jun 09, 2003 | 7.283 | 7.301 | 7.098 | 7.123 | 925,856 | -0.10(-1.36%) |
Jun 06, 2003 | 7.092 | 7.283 | 7.018 | 7.221 | 1,949,343 | +0.01(+0.09%) |
Jun 05, 2003 | 6.889 | 7.283 | 6.865 | 7.215 | 2,159,085 | +0.42(+6.24%) |
Jun 04, 2003 | 6.797 | 6.914 | 6.779 | 6.791 | 811,955 | +0.01(+0.18%) |
Jun 03, 2003 | 6.803 | 6.840 | 6.699 | 6.779 | 1,000,055 | +0.00(+0.00%) |
Jun 02, 2003 | 6.785 | 6.852 | 6.699 | 6.779 | 733,200 | -0.07(-0.99%) |
May 30, 2003 | 6.686 | 6.846 | 6.514 | 6.846 | 1,626,351 | +0.06(+0.91%) |
May 29, 2003 | 6.607 | 6.840 | 6.564 | 6.785 | 1,165,863 | +0.11(+1.66%) |
May 28, 2003 | 6.434 | 6.926 | 6.422 | 6.674 | 2,328,798 | -0.36(-5.07%) |
May 27, 2003 | 7.086 | 7.135 | 6.920 | 7.031 | 1,829,421 | +0.06(+0.88%) |
May 23, 2003 | 6.877 | 7.037 | 6.877 | 6.969 | 1,764,823 | +0.15(+2.25%) |
May 22, 2003 | 7.000 | 7.000 | 6.803 | 6.816 | 1,486,740 | -0.16(-2.29%) |
May 21, 2003 | 6.686 | 7.098 | 6.625 | 6.975 | 2,386,074 | +0.29(+4.32%) |
May 20, 2003 | 6.662 | 6.717 | 6.545 | 6.686 | 1,922,332 | +0.06(+0.93%) |
May 19, 2003 | 6.533 | 6.656 | 6.478 | 6.625 | 1,965,940 | +0.20(+3.16%) |
May 16, 2003 | 6.607 | 6.711 | 6.385 | 6.422 | 1,350,221 | -0.12(-1.88%) |
May 15, 2003 | 6.637 | 6.674 | 6.508 | 6.545 | 1,384,880 | +0.01(+0.09%) |
May 14, 2003 | 6.434 | 6.607 | 6.361 | 6.539 | 1,255,032 | +0.15(+2.41%) |
May 13, 2003 | 7.184 | 7.184 | 6.367 | 6.385 | 1,032,273 | -0.20(-2.99%) |
May 12, 2003 | 6.484 | 6.607 | 6.410 | 6.582 | 1,734,395 | +0.19(+2.98%) |
May 09, 2003 | 6.385 | 6.398 | 6.269 | 6.391 | 1,132,344 | +0.01(+0.10%) |
May 08, 2003 | 6.557 | 6.557 | 6.342 | 6.385 | 1,520,585 | +0.04(+0.58%) |
May 07, 2003 | 6.760 | 6.766 | 6.324 | 6.348 | 1,551,176 | -0.36(-5.32%) |
May 06, 2003 | 6.699 | 6.729 | 6.545 | 6.705 | 1,023,161 | +0.04(+0.55%) |
May 05, 2003 | 6.521 | 6.705 | 6.465 | 6.668 | 997,126 | +0.20(+3.14%) |
May 02, 2003 | 6.471 | 6.576 | 6.293 | 6.465 | 1,094,919 | +0.31(+4.99%) |
Apr 30, 2003 | 6.250 | 6.330 | 6.152 | 6.158 | 913,653 | -0.02(-0.30%) |
Apr 29, 2003 | 6.084 | 6.176 | 5.974 | 6.176 | 922,765 | +0.09(+1.41%) |
Apr 28, 2003 | 6.213 | 6.256 | 6.029 | 6.090 | 1,290,992 | -0.08(-1.29%) |
Apr 25, 2003 | 6.367 | 6.367 | 6.109 | 6.170 | 1,614,147 | -0.20(-3.18%) |
Apr 24, 2003 | 6.557 | 6.564 | 6.342 | 6.373 | 1,647,179 | -0.21(-3.17%) |
Apr 23, 2003 | 6.760 | 6.803 | 6.564 | 6.582 | 1,184,901 | -0.18(-2.64%) |
Apr 22, 2003 | 6.902 | 6.920 | 6.705 | 6.760 | 1,237,133 | -0.04(-0.54%) |
Apr 21, 2003 | 6.643 | 6.803 | 6.576 | 6.797 | 1,504,964 | +0.22(+3.27%) |
Apr 17, 2003 | 6.521 | 6.680 | 6.514 | 6.582 | 2,429,520 | +0.09(+1.42%) |
Apr 16, 2003 | 6.588 | 6.588 | 6.453 | 6.490 | 1,700,550 | -0.12(-1.86%) |
Apr 15, 2003 | 6.514 | 6.625 | 6.471 | 6.613 | 823,508 | +0.11(+1.70%) |
Apr 14, 2003 | 6.514 | 6.582 | 6.453 | 6.502 | 959,376 | -0.07(-1.03%) |
Apr 11, 2003 | 6.570 | 6.643 | 6.502 | 6.570 | 1,014,374 | -0.06(-0.93%) |
Apr 10, 2003 | 6.686 | 6.742 | 6.557 | 6.631 | 1,036,666 | -0.04(-0.64%) |
Apr 09, 2003 | 6.545 | 6.723 | 6.496 | 6.674 | 2,154,366 | +0.12(+1.88%) |
Apr 08, 2003 | 6.471 | 6.656 | 6.459 | 6.551 | 1,002,984 | +0.08(+1.23%) |
Apr 07, 2003 | 6.299 | 6.496 | 6.256 | 6.471 | 1,423,443 | -0.03(-0.47%) |
Apr 04, 2003 | 6.447 | 6.527 | 6.287 | 6.502 | 1,822,262 | +0.22(+3.52%) |
Apr 03, 2003 | 6.391 | 6.514 | 6.244 | 6.281 | 1,874,656 | -0.33(-5.02%) |
Apr 02, 2003 | 6.582 | 6.693 | 6.496 | 6.613 | 2,418,943 | -0.17(-2.45%) |
Apr 01, 2003 | 6.748 | 7.037 | 6.146 | 6.779 | 6,081,041 | -1.28(-15.87%) |
Mar 31, 2003 | 7.952 | 8.137 | 7.805 | 8.057 | 2,005,643 | +0.34(+4.38%) |
Mar 28, 2003 | 7.221 | 7.780 | 7.221 | 7.719 | 1,499,757 | +0.55(+7.63%) |
Mar 27, 2003 | 7.473 | 7.473 | 7.129 | 7.172 | 1,414,494 | -0.14(-1.93%) |
Mar 26, 2003 | 7.018 | 7.350 | 6.932 | 7.313 | 1,101,265 | +0.36(+5.12%) |
Mar 25, 2003 | 7.024 | 7.129 | 6.828 | 6.957 | 1,078,322 | -0.09(-1.31%) |
Mar 24, 2003 | 7.215 | 7.344 | 7.049 | 7.049 | 907,307 | -0.04(-0.52%) |
Mar 21, 2003 | 7.190 | 7.227 | 6.945 | 7.086 | 2,064,709 | -0.15(-2.04%) |
Mar 20, 2003 | 7.651 | 7.725 | 7.190 | 7.233 | 2,232,144 | -0.42(-5.46%) |
Mar 19, 2003 | 7.848 | 7.873 | 7.608 | 7.651 | 1,629,768 | -0.23(-2.89%) |
Mar 18, 2003 | 7.645 | 7.940 | 7.571 | 7.879 | 97,629 | +0.32(+4.23%) |
Mar 17, 2003 | 7.891 | 7.946 | 7.455 | 7.559 | 1,180,833 | -0.12(-1.52%) |
Mar 14, 2003 | 7.381 | 7.774 | 7.381 | 7.676 | 1,127,299 | +0.26(+3.57%) |
Mar 13, 2003 | 6.889 | 7.547 | 6.889 | 7.412 | 1,696,319 | +0.16(+2.20%) |
Mar 12, 2003 | 7.068 | 7.344 | 6.957 | 7.252 | 2,136,467 | -0.12(-1.58%) |
Mar 11, 2003 | 7.528 | 7.670 | 7.338 | 7.369 | 1,910,454 | -0.30(-3.93%) |
Mar 10, 2003 | 7.903 | 8.026 | 7.627 | 7.670 | 2,126,379 | -0.29(-3.70%) |
Mar 07, 2003 | 8.340 | 8.346 | 7.922 | 7.965 | 1,265,608 | -0.24(-2.92%) |
Mar 06, 2003 | 8.389 | 8.567 | 8.131 | 8.204 | 1,061,237 | -0.12(-1.48%) |
Mar 05, 2003 | 8.290 | 8.512 | 8.290 | 8.327 | 796,171 | +0.09(+1.12%) |
Mar 04, 2003 | 8.297 | 8.413 | 8.192 | 8.235 | 836,688 | +0.03(+0.37%) |