Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.232 | 9.269 | 9.078 | 9.183 | 1,119,244 | -0.01(-0.07%) |
Mar 30, 2004 | 9.134 | 9.257 | 9.109 | 9.189 | 3,177,424 | +0.11(+1.22%) |
Mar 29, 2004 | 8.949 | 9.078 | 8.783 | 9.078 | 1,180,539 | +0.13(+1.44%) |
Mar 26, 2004 | 9.011 | 9.084 | 8.949 | 8.949 | 1,507,012 | +0.04(+0.41%) |
Mar 25, 2004 | 8.549 | 8.924 | 8.549 | 8.912 | 1,434,011 | +0.41(+4.77%) |
Mar 24, 2004 | 8.648 | 8.715 | 8.506 | 8.506 | 936,985 | -0.27(-3.08%) |
Mar 23, 2004 | 8.678 | 8.777 | 8.574 | 8.777 | 904,955 | +0.14(+1.57%) |
Mar 22, 2004 | 8.703 | 8.881 | 8.623 | 8.642 | 1,240,046 | -0.01(-0.07%) |
Mar 19, 2004 | 8.808 | 8.906 | 8.562 | 8.648 | 3,485,363 | -0.35(-3.90%) |
Mar 18, 2004 | 9.004 | 9.146 | 8.924 | 8.998 | 2,201,419 | +0.08(+0.90%) |
Mar 17, 2004 | 8.801 | 8.949 | 8.642 | 8.918 | 1,739,023 | +0.10(+1.12%) |
Mar 16, 2004 | 8.734 | 8.875 | 8.672 | 8.820 | 922,027 | +0.11(+1.27%) |
Mar 15, 2004 | 8.998 | 8.998 | 8.666 | 8.709 | 1,494,656 | -0.23(-2.55%) |
Mar 12, 2004 | 8.734 | 8.955 | 8.685 | 8.937 | 1,558,227 | +0.12(+1.40%) |
Mar 11, 2004 | 8.642 | 8.875 | 8.457 | 8.814 | 1,604,402 | +0.19(+2.21%) |
Mar 10, 2004 | 8.881 | 8.881 | 8.617 | 8.623 | 1,094,368 | -0.32(-3.58%) |
Mar 09, 2004 | 8.924 | 8.986 | 8.826 | 8.943 | 1,221,186 | +0.06(+0.62%) |
Mar 08, 2004 | 8.801 | 9.011 | 8.771 | 8.888 | 1,692,523 | +0.02(+0.28%) |
Mar 05, 2004 | 8.771 | 8.881 | 8.740 | 8.863 | 1,351,092 | +0.24(+2.78%) |
Mar 04, 2004 | 8.512 | 8.666 | 8.463 | 8.623 | 1,293,049 | +0.15(+1.82%) |
Mar 03, 2004 | 8.211 | 8.543 | 8.199 | 8.469 | 1,185,742 | +0.18(+2.15%) |
Mar 02, 2004 | 8.500 | 8.519 | 8.273 | 8.291 | 1,156,476 | -0.26(-3.09%) |
Mar 01, 2004 | 8.549 | 8.691 | 8.463 | 8.555 | 1,257,767 | +0.17(+1.98%) |
Feb 27, 2004 | 8.420 | 8.574 | 8.334 | 8.389 | 1,393,527 | +0.06(+0.74%) |
Feb 26, 2004 | 8.119 | 8.463 | 8.076 | 8.328 | 2,641,377 | +0.24(+2.97%) |
Feb 25, 2004 | 8.119 | 8.125 | 7.922 | 8.088 | 1,963,067 | -0.09(-1.13%) |
Feb 24, 2004 | 8.057 | 8.254 | 8.039 | 8.180 | 889,022 | +0.22(+2.70%) |
Feb 23, 2004 | 8.180 | 8.180 | 7.965 | 7.965 | 949,992 | -0.14(-1.67%) |
Feb 20, 2004 | 8.266 | 8.266 | 7.959 | 8.100 | 1,588,631 | -0.16(-1.94%) |
Feb 19, 2004 | 8.266 | 8.316 | 8.150 | 8.260 | 1,030,472 | -0.04(-0.44%) |
Feb 18, 2004 | 8.722 | 8.722 | 8.297 | 8.297 | 1,240,208 | -0.42(-4.87%) |
Feb 17, 2004 | 8.531 | 8.722 | 8.519 | 8.722 | 1,729,268 | +0.24(+2.83%) |
Feb 13, 2004 | 8.562 | 8.666 | 8.303 | 8.482 | 924,628 | +0.04(+0.44%) |
Feb 12, 2004 | 8.611 | 8.728 | 8.432 | 8.445 | 1,338,573 | -0.11(-1.29%) |
Feb 11, 2004 | 8.328 | 8.611 | 8.266 | 8.555 | 1,624,074 | +0.29(+3.50%) |
Feb 10, 2004 | 8.316 | 8.414 | 8.113 | 8.266 | 2,080,942 | -0.02(-0.30%) |
Feb 09, 2004 | 8.266 | 8.297 | 8.156 | 8.291 | 1,244,435 | +0.09(+1.05%) |
Feb 06, 2004 | 7.990 | 8.242 | 7.990 | 8.205 | 1,684,231 | +0.28(+3.49%) |
Feb 05, 2004 | 7.707 | 7.928 | 7.707 | 7.928 | 996,166 | +0.16(+2.06%) |
Feb 04, 2004 | 7.983 | 7.983 | 7.756 | 7.768 | 1,970,871 | -0.31(-3.81%) |
Feb 03, 2004 | 7.854 | 8.125 | 7.817 | 8.076 | 2,072,975 | +0.28(+3.63%) |
Feb 02, 2004 | 7.750 | 7.793 | 7.522 | 7.793 | 2,001,925 | -0.05(-0.63%) |
Jan 30, 2004 | 7.485 | 7.903 | 7.485 | 7.842 | 2,148,090 | +0.38(+5.11%) |
Jan 29, 2004 | 7.565 | 7.688 | 7.356 | 7.461 | 2,119,800 | -0.17(-2.26%) |
Jan 28, 2004 | 7.928 | 8.020 | 7.614 | 7.633 | 1,906,324 | -0.22(-2.82%) |
Jan 27, 2004 | 7.688 | 8.063 | 7.670 | 7.854 | 1,966,807 | +0.16(+2.08%) |
Jan 26, 2004 | 7.836 | 7.959 | 7.621 | 7.694 | 2,252,471 | -0.10(-1.26%) |
Jan 23, 2004 | 8.180 | 8.205 | 7.768 | 7.793 | 2,033,304 | -0.20(-2.54%) |
Jan 22, 2004 | 8.217 | 8.488 | 7.983 | 7.996 | 2,757,627 | -0.05(-0.61%) |
Jan 21, 2004 | 7.965 | 8.106 | 7.787 | 8.045 | 2,024,850 | +0.14(+1.71%) |
Jan 20, 2004 | 7.731 | 8.002 | 7.590 | 7.910 | 2,605,608 | +0.45(+6.02%) |
Jan 16, 2004 | 7.467 | 7.565 | 7.418 | 7.461 | 1,696,425 | +0.01(+0.08%) |
Jan 15, 2004 | 7.664 | 7.664 | 7.381 | 7.455 | 2,866,072 | -0.39(-5.02%) |
Jan 14, 2004 | 7.842 | 7.928 | 7.713 | 7.848 | 1,783,572 | -0.14(-1.77%) |
Jan 13, 2004 | 8.008 | 8.106 | 7.990 | 7.990 | 1,640,983 | -0.04(-0.46%) |
Jan 12, 2004 | 8.063 | 8.119 | 7.947 | 8.027 | 1,423,443 | -0.04(-0.46%) |
Jan 09, 2004 | 7.780 | 8.100 | 7.756 | 8.063 | 2,206,134 | +0.31(+3.97%) |
Jan 08, 2004 | 7.664 | 7.811 | 7.596 | 7.756 | 1,827,795 | +0.10(+1.37%) |
Jan 07, 2004 | 7.719 | 7.780 | 7.522 | 7.651 | 1,554,325 | -0.14(-1.82%) |
Jan 06, 2004 | 7.947 | 7.953 | 7.725 | 7.793 | 2,772,097 | +0.00(+0.00%) |
Jan 05, 2004 | 7.614 | 7.830 | 7.565 | 7.793 | 1,767,801 | +0.31(+4.11%) |
Jan 02, 2004 | 7.424 | 7.534 | 7.399 | 7.485 | 627,420 | +0.06(+0.83%) |
Dec 31, 2003 | 7.534 | 7.559 | 7.295 | 7.424 | 1,081,199 | -0.02(-0.33%) |
Dec 30, 2003 | 7.534 | 7.565 | 7.442 | 7.448 | 1,162,980 | -0.02(-0.33%) |
Dec 29, 2003 | 7.276 | 7.473 | 7.264 | 7.473 | 1,535,953 | +0.25(+3.49%) |
Dec 26, 2003 | 7.135 | 7.252 | 7.079 | 7.221 | 457,843 | +0.14(+2.00%) |
Dec 24, 2003 | 7.006 | 7.153 | 7.006 | 7.079 | 708,226 | +0.09(+1.32%) |
Dec 23, 2003 | 6.870 | 7.006 | 6.846 | 6.987 | 1,203,626 | +0.04(+0.53%) |
Dec 22, 2003 | 7.110 | 7.165 | 6.987 | 6.950 | 1,460,838 | -0.16(-2.25%) |
Dec 19, 2003 | 7.141 | 7.165 | 7.061 | 7.110 | 1,530,100 | -0.06(-0.86%) |
Dec 18, 2003 | 7.116 | 7.208 | 7.073 | 7.172 | 936,009 | -0.04(-0.60%) |
Dec 17, 2003 | 7.073 | 7.215 | 7.006 | 7.215 | 1,213,056 | +0.21(+2.99%) |
Dec 16, 2003 | 7.233 | 7.233 | 6.950 | 7.006 | 1,289,309 | -0.17(-2.40%) |
Dec 15, 2003 | 7.085 | 7.276 | 7.085 | 7.178 | 1,255,979 | -0.02(-0.26%) |
Dec 12, 2003 | 7.196 | 7.338 | 7.092 | 7.196 | 1,666,184 | +0.00(+0.00%) |
Dec 11, 2003 | 6.870 | 7.233 | 6.766 | 7.196 | 1,930,062 | +0.28(+4.00%) |
Dec 10, 2003 | 7.159 | 7.178 | 6.913 | 6.919 | 2,892,573 | -0.20(-2.85%) |
Dec 09, 2003 | 7.375 | 7.375 | 7.104 | 7.122 | 2,022,899 | -0.18(-2.53%) |
Dec 08, 2003 | 7.350 | 7.362 | 7.227 | 7.307 | 1,768,614 | +0.10(+1.37%) |
Dec 05, 2003 | 7.012 | 7.258 | 6.962 | 7.208 | 1,135,340 | +0.20(+2.81%) |
Dec 04, 2003 | 7.319 | 7.319 | 6.999 | 7.012 | 1,578,550 | -0.31(-4.28%) |
Dec 03, 2003 | 7.381 | 7.387 | 7.288 | 7.325 | 1,206,065 | +0.03(+0.42%) |
Dec 02, 2003 | 7.258 | 7.448 | 7.227 | 7.295 | 2,091,022 | -0.06(-0.75%) |
Dec 01, 2003 | 7.338 | 7.424 | 7.085 | 7.350 | 2,328,236 | +0.06(+0.84%) |
Nov 28, 2003 | 7.387 | 7.393 | 7.184 | 7.288 | 1,213,056 | +0.18(+2.51%) |
Nov 26, 2003 | 7.012 | 7.208 | 6.956 | 7.110 | 2,038,507 | +0.22(+3.21%) |
Nov 25, 2003 | 6.839 | 6.950 | 6.839 | 6.889 | 838,132 | +0.06(+0.81%) |
Nov 24, 2003 | 6.981 | 6.981 | 6.833 | 6.833 | 1,842,265 | -0.20(-2.88%) |
Nov 21, 2003 | 6.852 | 7.030 | 6.864 | 7.036 | 1,782,759 | +0.18(+2.69%) |
Nov 20, 2003 | 6.975 | 6.975 | 6.766 | 6.852 | 1,834,949 | -0.02(-0.36%) |
Nov 19, 2003 | 6.895 | 6.975 | 6.723 | 6.876 | 1,988,430 | -0.02(-0.27%) |
Nov 18, 2003 | 6.544 | 6.876 | 6.538 | 6.895 | 2,389,531 | +0.36(+5.56%) |
Nov 17, 2003 | 6.495 | 6.612 | 6.372 | 6.532 | 2,001,763 | -0.14(-2.03%) |
Nov 14, 2003 | 6.790 | 6.790 | 6.606 | 6.667 | 2,396,685 | -0.04(-0.64%) |
Nov 13, 2003 | 6.950 | 6.950 | 6.698 | 6.710 | 2,145,977 | -0.20(-2.94%) |
Nov 12, 2003 | 6.501 | 6.889 | 6.470 | 6.913 | 2,518,137 | +0.52(+8.08%) |
Nov 11, 2003 | 6.550 | 6.606 | 6.347 | 6.397 | 1,447,993 | -0.07(-1.14%) |
Nov 10, 2003 | 6.723 | 6.723 | 6.470 | 6.470 | 1,429,946 | -0.14(-2.05%) |
Nov 07, 2003 | 6.292 | 6.692 | 6.218 | 6.606 | 2,432,942 | +0.28(+4.37%) |
Nov 06, 2003 | 6.378 | 6.409 | 6.304 | 6.329 | 1,516,280 | -0.10(-1.53%) |
Nov 05, 2003 | 6.550 | 6.649 | 6.421 | 6.427 | 1,466,528 | -0.13(-1.97%) |
Nov 04, 2003 | 6.495 | 6.673 | 6.403 | 6.557 | 2,054,603 | +0.07(+1.04%) |
Nov 03, 2003 | 6.686 | 6.686 | 6.421 | 6.489 | 4,037,243 | -0.17(-2.50%) |
Oct 31, 2003 | 6.680 | 6.938 | 6.470 | 6.655 | 5,106,024 | -0.02(-0.37%) |
Oct 30, 2003 | 8.623 | 7.719 | 6.716 | 6.680 | 15,179,061 | -1.94(-22.54%) |
Oct 29, 2003 | 8.494 | 8.703 | 8.482 | 8.623 | 1,230,128 | +0.13(+1.52%) |
Oct 28, 2003 | 8.506 | 8.562 | 8.377 | 8.494 | 1,053,722 | -0.15(-1.78%) |
Oct 27, 2003 | 8.642 | 8.672 | 8.519 | 8.648 | 1,059,087 | -0.01(-0.14%) |
Oct 24, 2003 | 8.519 | 8.734 | 8.414 | 8.660 | 1,893,155 | +0.38(+4.61%) |
Oct 23, 2003 | 8.506 | 8.506 | 8.211 | 8.279 | 1,443,929 | -0.18(-2.11%) |
Oct 22, 2003 | 8.445 | 8.531 | 8.334 | 8.457 | 2,537,647 | +0.28(+3.38%) |
Oct 21, 2003 | 7.879 | 8.236 | 7.873 | 8.180 | 1,826,657 | +0.39(+5.06%) |
Oct 20, 2003 | 7.817 | 7.885 | 7.774 | 7.787 | 642,866 | +0.06(+0.80%) |
Oct 17, 2003 | 7.910 | 7.965 | 7.725 | 7.725 | 1,046,568 | -0.23(-2.94%) |
Oct 16, 2003 | 7.824 | 7.959 | 7.824 | 7.959 | 804,639 | +0.18(+2.37%) |
Oct 15, 2003 | 7.817 | 7.940 | 7.725 | 7.774 | 734,402 | -0.07(-0.94%) |
Oct 14, 2003 | 7.873 | 7.910 | 7.867 | 7.848 | 804,152 | -0.07(-0.85%) |
Oct 13, 2003 | 7.811 | 7.965 | 7.737 | 7.916 | 961,047 | +0.16(+2.06%) |
Oct 10, 2003 | 7.903 | 7.953 | 7.756 | 7.756 | 1,336,622 | -0.05(-0.63%) |
Oct 09, 2003 | 7.657 | 7.805 | 7.534 | 7.805 | 1,320,201 | +0.10(+1.28%) |
Oct 08, 2003 | 7.713 | 7.879 | 7.707 | 7.707 | 1,187,530 | -0.01(-0.08%) |
Oct 07, 2003 | 7.633 | 7.811 | 7.633 | 7.713 | 2,018,021 | +0.25(+3.29%) |
Oct 06, 2003 | 7.473 | 7.498 | 7.362 | 7.467 | 1,316,136 | +0.06(+0.83%) |
Oct 03, 2003 | 7.682 | 7.737 | 7.325 | 7.405 | 2,239,301 | -0.28(-3.68%) |
Oct 02, 2003 | 7.657 | 7.750 | 7.553 | 7.688 | 949,341 | -0.06(-0.71%) |
Oct 01, 2003 | 7.602 | 7.744 | 7.522 | 7.744 | 970,965 | +0.14(+1.86%) |
Sep 30, 2003 | 7.614 | 7.780 | 7.547 | 7.602 | 2,064,033 | +0.13(+1.73%) |
Sep 29, 2003 | 7.522 | 7.719 | 7.455 | 7.473 | 1,803,732 | -0.01(-0.16%) |
Sep 26, 2003 | 7.799 | 7.762 | 7.430 | 7.485 | 2,106,956 | -0.31(-4.02%) |
Sep 25, 2003 | 8.279 | 8.309 | 7.774 | 7.799 | 2,514,072 | -0.35(-4.30%) |
Sep 24, 2003 | 8.125 | 8.205 | 7.990 | 8.150 | 1,835,924 | +0.06(+0.76%) |
Sep 23, 2003 | 8.057 | 8.162 | 7.934 | 8.088 | 2,589,675 | +0.03(+0.38%) |
Sep 22, 2003 | 8.365 | 8.586 | 8.057 | 8.057 | 3,926,135 | -0.31(-3.68%) |
Sep 19, 2003 | 8.445 | 8.580 | 8.346 | 8.365 | 2,871,600 | +0.03(+0.37%) |
Sep 18, 2003 | 8.611 | 8.672 | 8.279 | 8.334 | 1,853,646 | -0.28(-3.21%) |
Sep 17, 2003 | 8.642 | 8.660 | 8.543 | 8.611 | 695,219 | +0.01(+0.14%) |
Sep 16, 2003 | 8.562 | 8.685 | 8.525 | 8.599 | 667,416 | +0.04(+0.43%) |
Sep 15, 2003 | 8.642 | 8.685 | 8.549 | 8.562 | 901,216 | -0.14(-1.56%) |
Sep 12, 2003 | 9.004 | 9.072 | 8.617 | 8.697 | 1,321,826 | -0.31(-3.42%) |
Sep 11, 2003 | 8.863 | 9.004 | 8.648 | 9.004 | 1,912,177 | +0.08(+0.90%) |
Sep 10, 2003 | 8.998 | 9.035 | 8.832 | 8.924 | 945,277 | -0.06(-0.62%) |
Sep 09, 2003 | 8.949 | 9.084 | 8.851 | 8.980 | 1,857,061 | +0.29(+3.33%) |
Sep 08, 2003 | 8.709 | 8.709 | 8.574 | 8.691 | 1,292,724 | +0.00(+0.00%) |
Sep 05, 2003 | 8.697 | 8.771 | 8.519 | 8.691 | 2,972,891 | +0.12(+1.36%) |
Sep 04, 2003 | 8.439 | 8.611 | 8.420 | 8.574 | 1,884,213 | +0.04(+0.50%) |
Sep 03, 2003 | 8.642 | 8.666 | 8.506 | 8.531 | 1,601,638 | -0.14(-1.63%) |
Sep 02, 2003 | 8.955 | 8.955 | 8.635 | 8.672 | 1,517,906 | -0.19(-2.15%) |
Aug 29, 2003 | 9.035 | 9.164 | 8.863 | 8.863 | 1,112,090 | -0.10(-1.10%) |
Aug 28, 2003 | 8.924 | 8.968 | 8.838 | 8.961 | 759,928 | -0.01(-0.07%) |
Aug 27, 2003 | 8.592 | 8.968 | 8.592 | 8.968 | 1,483,762 | +0.55(+6.58%) |
Aug 26, 2003 | 8.426 | 8.599 | 8.352 | 8.414 | 1,332,395 | -0.01(-0.15%) |
Aug 25, 2003 | 8.457 | 8.574 | 8.359 | 8.426 | 715,217 | -0.07(-0.87%) |
Aug 22, 2003 | 8.426 | 8.672 | 8.420 | 8.500 | 913,247 | -0.10(-1.22%) |
Aug 21, 2003 | 8.715 | 8.715 | 8.365 | 8.605 | 1,891,041 | -0.15(-1.69%) |
Aug 20, 2003 | 8.476 | 8.826 | 8.469 | 8.752 | 2,238,488 | +0.30(+3.49%) |
Aug 19, 2003 | 8.137 | 8.476 | 8.113 | 8.457 | 1,562,617 | +0.32(+3.93%) |
Aug 18, 2003 | 8.180 | 8.248 | 8.088 | 8.137 | 1,239,070 | -0.12(-1.42%) |
Aug 15, 2003 | 8.211 | 8.383 | 8.211 | 8.254 | 799,274 | +0.04(+0.45%) |
Aug 14, 2003 | 8.303 | 8.334 | 8.137 | 8.217 | 1,245,899 | -0.02(-0.30%) |
Aug 13, 2003 | 8.119 | 8.328 | 8.014 | 8.242 | 1,078,760 | +0.03(+0.37%) |
Aug 12, 2003 | 8.248 | 8.248 | 8.070 | 8.211 | 899,102 | -0.09(-1.04%) |
Aug 11, 2003 | 8.285 | 8.469 | 8.070 | 8.297 | 2,335,552 | +0.13(+1.58%) |
Aug 08, 2003 | 7.688 | 8.168 | 7.688 | 8.168 | 2,135,571 | +0.47(+6.16%) |
Aug 07, 2003 | 7.688 | 7.719 | 7.559 | 7.694 | 791,307 | +0.02(+0.24%) |
Aug 06, 2003 | 7.473 | 7.688 | 7.436 | 7.676 | 1,209,154 | +0.20(+2.72%) |
Aug 05, 2003 | 7.399 | 7.491 | 7.356 | 7.473 | 551,330 | +0.07(+1.00%) |
Aug 04, 2003 | 7.319 | 7.657 | 7.319 | 7.399 | 784,153 | +0.02(+0.25%) |
Aug 01, 2003 | 7.381 | 7.602 | 7.264 | 7.381 | 1,579,851 | -0.01(-0.08%) |
Jul 31, 2003 | 7.479 | 7.541 | 7.338 | 7.387 | 1,093,555 | -0.12(-1.56%) |
Jul 30, 2003 | 7.338 | 7.522 | 7.319 | 7.504 | 703,348 | +0.02(+0.33%) |
Jul 29, 2003 | 7.688 | 7.725 | 7.473 | 7.479 | 1,037,138 | -0.36(-4.63%) |
Jul 28, 2003 | 7.799 | 7.860 | 7.510 | 7.842 | 1,724,390 | +0.11(+1.43%) |
Jul 25, 2003 | 7.627 | 7.737 | 7.491 | 7.731 | 2,131,832 | +0.14(+1.78%) |
Jul 24, 2003 | 7.030 | 7.602 | 7.030 | 7.596 | 2,167,276 | +0.39(+5.47%) |
Jul 23, 2003 | 6.956 | 7.215 | 6.846 | 7.202 | 2,430,178 | +0.45(+6.65%) |
Jul 22, 2003 | 6.846 | 6.846 | 6.680 | 6.753 | 976,981 | -0.05(-0.72%) |
Jul 21, 2003 | 6.680 | 6.901 | 6.673 | 6.803 | 1,162,004 | +0.15(+2.22%) |
Jul 18, 2003 | 6.526 | 6.686 | 6.347 | 6.655 | 1,933,314 | +0.18(+2.75%) |
Jul 17, 2003 | 6.520 | 6.581 | 6.440 | 6.477 | 1,642,122 | -0.06(-0.94%) |
Jul 16, 2003 | 6.673 | 6.686 | 6.520 | 6.538 | 1,633,505 | -0.15(-2.21%) |
Jul 15, 2003 | 7.122 | 7.190 | 6.673 | 6.686 | 1,927,461 | -0.44(-6.13%) |
Jul 14, 2003 | 7.172 | 7.227 | 7.122 | 7.122 | 600,756 | -0.01(-0.17%) |
Jul 11, 2003 | 7.073 | 7.135 | 6.981 | 7.135 | 801,062 | +0.08(+1.12%) |
Jul 10, 2003 | 7.073 | 7.196 | 7.036 | 7.055 | 777,000 | -0.05(-0.68%) |
Jul 09, 2003 | 7.196 | 7.208 | 7.073 | 7.104 | 668,555 | -0.01(-0.09%) |
Jul 08, 2003 | 7.227 | 7.319 | 7.104 | 7.110 | 763,342 | -0.18(-2.45%) |
Jul 07, 2003 | 7.227 | 7.288 | 7.159 | 7.288 | 831,303 | +0.09(+1.20%) |
Jul 03, 2003 | 7.288 | 7.307 | 7.165 | 7.202 | 607,585 | -0.07(-1.01%) |
Jul 02, 2003 | 7.313 | 7.411 | 7.270 | 7.276 | 1,358,408 | -0.10(-1.33%) |
Jul 01, 2003 | 7.178 | 7.375 | 7.135 | 7.375 | 1,125,260 | +0.24(+3.36%) |
Jun 30, 2003 | 7.049 | 7.135 | 7.024 | 7.135 | 1,002,507 | +0.07(+0.96%) |
Jun 27, 2003 | 7.049 | 7.233 | 7.024 | 7.067 | 904,630 | -0.12(-1.63%) |
Jun 26, 2003 | 7.135 | 7.295 | 6.981 | 7.184 | 750,010 | +0.07(+0.95%) |
Jun 25, 2003 | 7.085 | 7.252 | 7.085 | 7.116 | 776,674 | +0.07(+1.05%) |
Jun 24, 2003 | 7.227 | 7.227 | 7.030 | 7.042 | 1,440,515 | -0.20(-2.72%) |
Jun 23, 2003 | 7.553 | 7.553 | 7.239 | 7.239 | 1,641,796 | -0.28(-3.68%) |
Jun 20, 2003 | 7.688 | 7.694 | 7.411 | 7.516 | 1,801,456 | -0.02(-0.33%) |
Jun 19, 2003 | 7.362 | 7.688 | 7.350 | 7.541 | 933,733 | +0.12(+1.66%) |
Jun 18, 2003 | 7.473 | 7.498 | 7.319 | 7.418 | 1,045,592 | -0.08(-1.07%) |
Jun 17, 2003 | 7.208 | 7.541 | 7.208 | 7.498 | 2,002,088 | +0.27(+3.74%) |
Jun 16, 2003 | 7.202 | 7.270 | 7.110 | 7.227 | 734,727 | +0.04(+0.60%) |
Jun 13, 2003 | 7.073 | 7.350 | 7.006 | 7.184 | 1,025,269 | +0.17(+2.46%) |
Jun 12, 2003 | 7.006 | 7.116 | 6.919 | 7.012 | 1,082,174 | -0.01(-0.18%) |
Jun 11, 2003 | 6.962 | 7.030 | 6.944 | 7.024 | 818,297 | +0.09(+1.33%) |
Jun 10, 2003 | 7.129 | 7.129 | 6.864 | 6.932 | 1,545,220 | -0.20(-2.76%) |
Jun 09, 2003 | 7.288 | 7.307 | 7.104 | 7.129 | 925,116 | -0.10(-1.36%) |
Jun 06, 2003 | 7.098 | 7.288 | 7.024 | 7.227 | 1,947,784 | +0.01(+0.09%) |
Jun 05, 2003 | 6.895 | 7.288 | 6.870 | 7.221 | 2,157,358 | +0.42(+6.24%) |
Jun 04, 2003 | 6.803 | 6.919 | 6.784 | 6.796 | 811,305 | +0.01(+0.18%) |
Jun 03, 2003 | 6.809 | 6.846 | 6.704 | 6.784 | 999,255 | +0.00(+0.00%) |
Jun 02, 2003 | 6.790 | 6.858 | 6.704 | 6.784 | 732,614 | -0.07(-0.99%) |
May 30, 2003 | 6.692 | 6.852 | 6.520 | 6.852 | 1,625,050 | +0.06(+0.91%) |
May 29, 2003 | 6.612 | 6.846 | 6.569 | 6.790 | 1,164,931 | +0.11(+1.66%) |
May 28, 2003 | 6.440 | 6.932 | 6.427 | 6.680 | 2,326,935 | -0.36(-5.07%) |
May 27, 2003 | 7.092 | 7.141 | 6.926 | 7.036 | 1,827,958 | +0.06(+0.88%) |
May 23, 2003 | 6.883 | 7.042 | 6.883 | 6.975 | 1,763,411 | +0.15(+2.25%) |
May 22, 2003 | 7.006 | 7.006 | 6.809 | 6.821 | 1,485,551 | -0.16(-2.29%) |
May 21, 2003 | 6.692 | 7.104 | 6.630 | 6.981 | 2,384,166 | +0.29(+4.32%) |
May 20, 2003 | 6.667 | 6.723 | 6.550 | 6.692 | 1,920,795 | +0.06(+0.93%) |
May 19, 2003 | 6.538 | 6.661 | 6.483 | 6.630 | 1,964,368 | +0.20(+3.16%) |
May 16, 2003 | 6.612 | 6.716 | 6.390 | 6.427 | 1,349,141 | -0.12(-1.88%) |
May 15, 2003 | 6.643 | 6.680 | 6.513 | 6.550 | 1,383,772 | +0.01(+0.09%) |
May 14, 2003 | 6.440 | 6.612 | 6.366 | 6.544 | 1,254,028 | +0.15(+2.41%) |
May 13, 2003 | 7.190 | 7.190 | 6.372 | 6.390 | 1,031,447 | -0.20(-2.99%) |
May 12, 2003 | 6.489 | 6.612 | 6.415 | 6.587 | 1,733,007 | +0.19(+2.98%) |
May 09, 2003 | 6.390 | 6.403 | 6.274 | 6.397 | 1,131,438 | +0.01(+0.10%) |
May 08, 2003 | 6.563 | 6.563 | 6.347 | 6.390 | 1,519,369 | +0.04(+0.58%) |
May 07, 2003 | 6.766 | 6.772 | 6.329 | 6.354 | 1,549,935 | -0.36(-5.32%) |
May 06, 2003 | 6.704 | 6.735 | 6.550 | 6.710 | 1,022,342 | +0.04(+0.55%) |
May 05, 2003 | 6.526 | 6.710 | 6.470 | 6.673 | 996,329 | +0.20(+3.14%) |
May 02, 2003 | 6.477 | 6.581 | 6.298 | 6.470 | 1,094,043 | +0.31(+4.99%) |
Apr 30, 2003 | 6.255 | 6.335 | 6.157 | 6.163 | 912,922 | -0.02(-0.30%) |
Apr 29, 2003 | 6.089 | 6.181 | 5.978 | 6.181 | 922,027 | +0.09(+1.41%) |
Apr 28, 2003 | 6.218 | 6.261 | 6.034 | 6.095 | 1,289,960 | -0.08(-1.29%) |
Apr 25, 2003 | 6.372 | 6.372 | 6.114 | 6.175 | 1,612,856 | -0.20(-3.18%) |
Apr 24, 2003 | 6.563 | 6.569 | 6.347 | 6.378 | 1,645,861 | -0.21(-3.17%) |
Apr 23, 2003 | 6.766 | 6.809 | 6.569 | 6.587 | 1,183,953 | -0.18(-2.64%) |
Apr 22, 2003 | 6.907 | 6.926 | 6.710 | 6.766 | 1,236,143 | -0.04(-0.54%) |
Apr 21, 2003 | 6.649 | 6.809 | 6.581 | 6.803 | 1,503,761 | +0.22(+3.27%) |
Apr 17, 2003 | 6.526 | 6.686 | 6.520 | 6.587 | 2,427,576 | +0.09(+1.42%) |
Apr 16, 2003 | 6.593 | 6.593 | 6.458 | 6.495 | 1,699,189 | -0.12(-1.86%) |
Apr 15, 2003 | 6.520 | 6.630 | 6.477 | 6.618 | 822,849 | +0.11(+1.70%) |
Apr 14, 2003 | 6.520 | 6.587 | 6.458 | 6.507 | 958,609 | -0.07(-1.03%) |
Apr 11, 2003 | 6.575 | 6.649 | 6.507 | 6.575 | 1,013,563 | -0.06(-0.93%) |
Apr 10, 2003 | 6.692 | 6.747 | 6.563 | 6.636 | 1,035,837 | -0.04(-0.64%) |
Apr 09, 2003 | 6.550 | 6.729 | 6.501 | 6.680 | 2,152,643 | +0.12(+1.88%) |
Apr 08, 2003 | 6.477 | 6.661 | 6.464 | 6.557 | 1,002,182 | +0.08(+1.23%) |
Apr 07, 2003 | 6.304 | 6.501 | 6.261 | 6.477 | 1,422,305 | -0.03(-0.47%) |
Apr 04, 2003 | 6.452 | 6.532 | 6.292 | 6.507 | 1,820,804 | +0.22(+3.52%) |
Apr 03, 2003 | 6.397 | 6.520 | 6.249 | 6.286 | 1,873,157 | -0.33(-5.02%) |
Apr 02, 2003 | 6.587 | 6.698 | 6.501 | 6.618 | 2,417,008 | -0.17(-2.45%) |