Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.403 | 7.442 | 7.308 | 7.335 | 12,061,846 | -0.09(-1.18%) |
Feb 26, 2004 | 7.251 | 7.449 | 7.235 | 7.422 | 7,442,811 | +0.12(+1.67%) |
Feb 25, 2004 | 7.262 | 7.338 | 7.193 | 7.300 | 6,631,002 | +0.04(+0.58%) |
Feb 24, 2004 | 7.384 | 7.396 | 7.209 | 7.258 | 9,027,125 | -0.17(-2.26%) |
Feb 23, 2004 | 7.388 | 7.472 | 7.354 | 7.426 | 7,090,625 | +0.05(+0.62%) |
Feb 20, 2004 | 7.346 | 7.445 | 7.277 | 7.380 | 7,770,627 | +0.03(+0.47%) |
Feb 19, 2004 | 7.243 | 7.468 | 7.178 | 7.346 | 8,842,122 | +0.12(+1.69%) |
Feb 18, 2004 | 7.239 | 7.247 | 7.136 | 7.224 | 4,878,195 | +0.01(+0.11%) |
Feb 17, 2004 | 7.224 | 7.285 | 7.201 | 7.216 | 5,388,917 | +0.00(+0.00%) |
Feb 13, 2004 | 7.293 | 7.350 | 7.182 | 7.216 | 5,101,456 | -0.09(-1.20%) |
Feb 12, 2004 | 7.235 | 7.438 | 7.213 | 7.304 | 7,913,441 | +0.07(+1.00%) |
Feb 11, 2004 | 7.216 | 7.235 | 7.132 | 7.232 | 10,290,435 | +0.02(+0.26%) |
Feb 10, 2004 | 7.136 | 7.251 | 7.113 | 7.213 | 4,905,448 | +0.06(+0.85%) |
Feb 09, 2004 | 7.232 | 7.239 | 7.094 | 7.151 | 5,902,260 | -0.13(-1.83%) |
Feb 06, 2004 | 7.193 | 7.316 | 7.132 | 7.285 | 6,209,636 | +0.10(+1.33%) |
Feb 05, 2004 | 7.258 | 7.289 | 7.159 | 7.190 | 7,995,460 | -0.08(-1.05%) |
Feb 04, 2004 | 7.262 | 7.331 | 7.224 | 7.266 | 8,829,544 | +0.00(+0.05%) |
Feb 03, 2004 | 7.159 | 7.293 | 7.087 | 7.262 | 8,752,241 | +0.10(+1.44%) |
Feb 02, 2004 | 7.090 | 7.197 | 7.003 | 7.159 | 8,171,553 | +0.09(+1.24%) |
Jan 30, 2004 | 7.205 | 7.205 | 6.949 | 7.071 | 10,016,075 | -0.18(-2.47%) |
Jan 29, 2004 | 7.033 | 7.251 | 7.029 | 7.251 | 8,885,359 | +0.22(+3.09%) |
Jan 28, 2004 | 7.098 | 7.136 | 7.010 | 7.033 | 5,808,710 | -0.08(-1.13%) |
Jan 27, 2004 | 7.102 | 7.178 | 7.079 | 7.113 | 5,459,407 | -0.03(-0.48%) |
Jan 26, 2004 | 7.117 | 7.163 | 7.056 | 7.148 | 6,133,906 | +0.03(+0.43%) |
Jan 23, 2004 | 7.132 | 7.228 | 7.098 | 7.117 | 7,867,845 | -0.00(-0.05%) |
Jan 22, 2004 | 7.155 | 7.167 | 7.098 | 7.121 | 5,778,313 | -0.03(-0.48%) |
Jan 21, 2004 | 7.178 | 7.213 | 7.071 | 7.155 | 10,262,920 | -0.02(-0.32%) |
Jan 20, 2004 | 7.239 | 7.239 | 7.113 | 7.178 | 7,698,041 | -0.06(-0.84%) |
Jan 16, 2004 | 7.155 | 7.251 | 7.136 | 7.239 | 6,873,392 | +0.11(+1.55%) |
Jan 15, 2004 | 7.125 | 7.178 | 7.071 | 7.129 | 7,627,290 | +0.01(+0.11%) |
Jan 14, 2004 | 7.098 | 7.155 | 7.083 | 7.121 | 9,201,645 | +0.02(+0.32%) |
Jan 13, 2004 | 7.071 | 7.136 | 7.048 | 7.098 | 5,658,298 | +0.00(+0.05%) |
Jan 12, 2004 | 7.098 | 7.121 | 7.018 | 7.094 | 6,868,937 | -0.05(-0.64%) |
Jan 09, 2004 | 7.117 | 7.144 | 7.117 | 7.140 | 8,577,197 | +0.02(+0.21%) |
Jan 08, 2004 | 7.174 | 7.247 | 7.083 | 7.125 | 7,912,393 | -0.04(-0.59%) |
Jan 07, 2004 | 7.087 | 7.213 | 7.033 | 7.167 | 13,228,725 | +0.11(+1.62%) |
Jan 06, 2004 | 7.098 | 7.098 | 6.995 | 7.052 | 5,142,073 | -0.05(-0.65%) |
Jan 05, 2004 | 7.068 | 7.159 | 6.953 | 7.098 | 9,050,709 | +0.05(+0.65%) |
Jan 02, 2004 | 7.079 | 7.117 | 7.003 | 7.052 | 7,498,365 | -0.01(-0.16%) |
Dec 31, 2003 | 7.022 | 7.075 | 7.014 | 7.064 | 6,565,229 | +0.04(+0.54%) |
Dec 30, 2003 | 6.984 | 7.060 | 6.957 | 7.026 | 5,450,497 | +0.01(+0.11%) |
Dec 29, 2003 | 6.965 | 7.033 | 6.934 | 7.018 | 5,955,455 | +0.10(+1.38%) |
Dec 26, 2003 | 6.942 | 6.942 | 6.877 | 6.923 | 2,193,301 | +0.02(+0.28%) |
Dec 24, 2003 | 6.911 | 6.938 | 6.850 | 6.903 | 2,941,172 | -0.02(-0.28%) |
Dec 23, 2003 | 6.869 | 6.923 | 6.839 | 6.923 | 6,755,996 | +0.01(+0.17%) |
Dec 22, 2003 | 6.674 | 6.934 | 6.655 | 6.911 | 15,109,408 | +0.16(+2.37%) |
Dec 19, 2003 | 6.659 | 6.751 | 6.587 | 6.751 | 14,033,983 | +0.09(+1.38%) |
Dec 18, 2003 | 6.587 | 6.659 | 6.526 | 6.659 | 13,246,281 | +0.08(+1.16%) |
Dec 17, 2003 | 6.602 | 6.621 | 6.556 | 6.583 | 9,495,658 | -0.03(-0.46%) |
Dec 16, 2003 | 6.598 | 6.617 | 6.507 | 6.613 | 9,403,419 | +0.02(+0.35%) |
Dec 15, 2003 | 6.606 | 6.640 | 6.571 | 6.591 | 7,788,446 | -0.02(-0.35%) |
Dec 12, 2003 | 6.617 | 6.640 | 6.552 | 6.613 | 5,688,171 | -0.00(-0.06%) |
Dec 11, 2003 | 6.659 | 6.667 | 6.602 | 6.617 | 8,629,081 | +0.00(+0.00%) |
Dec 10, 2003 | 6.610 | 6.674 | 6.552 | 6.617 | 8,422,329 | +0.01(+0.17%) |
Dec 09, 2003 | 6.678 | 6.690 | 6.430 | 6.606 | 12,879,945 | -0.22(-3.24%) |
Dec 08, 2003 | 6.766 | 6.827 | 6.690 | 6.827 | 7,712,192 | +0.07(+1.07%) |
Dec 05, 2003 | 6.755 | 6.789 | 6.755 | 6.755 | 6,875,488 | -0.08(-1.17%) |
Dec 04, 2003 | 6.926 | 6.934 | 6.781 | 6.835 | 9,411,280 | -0.10(-1.43%) |
Dec 03, 2003 | 6.961 | 6.999 | 6.888 | 6.934 | 9,308,559 | -0.04(-0.55%) |
Dec 02, 2003 | 7.071 | 7.071 | 6.949 | 6.972 | 8,790,500 | -0.10(-1.40%) |
Dec 01, 2003 | 7.121 | 7.121 | 7.014 | 7.071 | 8,821,945 | -0.13(-1.75%) |
Nov 28, 2003 | 7.239 | 7.239 | 7.125 | 7.197 | 2,005,678 | -0.04(-0.58%) |
Nov 26, 2003 | 7.239 | 7.243 | 7.163 | 7.239 | 4,218,108 | +0.03(+0.37%) |
Nov 25, 2003 | 7.087 | 7.239 | 7.060 | 7.213 | 4,100,713 | +0.10(+1.34%) |
Nov 24, 2003 | 7.117 | 7.232 | 7.052 | 7.117 | 6,683,934 | +0.00(+0.00%) |
Nov 21, 2003 | 7.022 | 7.113 | 6.984 | 7.117 | 6,402,500 | +0.18(+2.64%) |
Nov 20, 2003 | 6.892 | 7.006 | 6.877 | 6.934 | 5,169,587 | +0.03(+0.44%) |
Nov 19, 2003 | 6.850 | 6.942 | 6.835 | 6.903 | 6,498,146 | +0.08(+1.12%) |
Nov 18, 2003 | 6.808 | 6.869 | 6.766 | 6.827 | 5,195,791 | +0.03(+0.39%) |
Nov 17, 2003 | 6.755 | 6.842 | 6.678 | 6.800 | 4,298,032 | -0.10(-1.44%) |
Nov 14, 2003 | 6.724 | 6.976 | 6.724 | 6.900 | 7,431,806 | +0.05(+0.67%) |
Nov 13, 2003 | 6.793 | 6.888 | 6.720 | 6.854 | 5,263,661 | +0.01(+0.17%) |
Nov 12, 2003 | 6.785 | 6.861 | 6.774 | 6.842 | 3,162,336 | +0.03(+0.39%) |
Nov 11, 2003 | 6.926 | 6.926 | 6.766 | 6.816 | 5,228,023 | -0.09(-1.33%) |
Nov 10, 2003 | 6.900 | 6.976 | 6.877 | 6.907 | 5,195,529 | -0.01(-0.17%) |
Nov 07, 2003 | 6.869 | 7.022 | 6.758 | 6.919 | 7,624,145 | +0.04(+0.55%) |
Nov 06, 2003 | 6.678 | 6.881 | 6.632 | 6.881 | 9,910,210 | +0.18(+2.62%) |
Nov 05, 2003 | 6.728 | 6.701 | 6.487 | 6.705 | 11,475,394 | +0.12(+1.80%) |
Nov 04, 2003 | 6.728 | 6.728 | 6.575 | 6.587 | 7,099,797 | -0.16(-2.38%) |
Nov 03, 2003 | 6.644 | 6.774 | 6.644 | 6.747 | 3,881,383 | +0.07(+1.09%) |
Oct 31, 2003 | 6.606 | 6.713 | 6.606 | 6.674 | 7,804,693 | +0.06(+0.92%) |
Oct 30, 2003 | 6.640 | 6.701 | 6.591 | 6.613 | 6,193,128 | -0.01(-0.17%) |
Oct 29, 2003 | 6.583 | 6.671 | 6.552 | 6.625 | 6,746,563 | -0.04(-0.57%) |
Oct 28, 2003 | 6.701 | 6.709 | 6.655 | 6.663 | 5,728,263 | -0.04(-0.57%) |
Oct 27, 2003 | 6.716 | 6.736 | 6.621 | 6.701 | 3,654,978 | -0.03(-0.51%) |
Oct 24, 2003 | 6.690 | 6.736 | 6.598 | 6.736 | 5,351,969 | +0.03(+0.40%) |
Oct 23, 2003 | 6.587 | 6.758 | 6.545 | 6.709 | 4,595,975 | +0.12(+1.85%) |
Oct 22, 2003 | 6.640 | 6.682 | 6.545 | 6.587 | 7,674,982 | -0.07(-1.03%) |
Oct 21, 2003 | 6.812 | 6.873 | 6.598 | 6.655 | 11,632,882 | -0.19(-2.84%) |
Oct 20, 2003 | 6.949 | 6.926 | 6.621 | 6.850 | 9,497,492 | -0.10(-1.43%) |
Oct 17, 2003 | 7.174 | 7.174 | 6.926 | 6.949 | 7,567,544 | -0.19(-2.62%) |
Oct 16, 2003 | 7.174 | 7.178 | 7.010 | 7.136 | 5,108,793 | -0.04(-0.53%) |
Oct 15, 2003 | 7.285 | 7.289 | 7.113 | 7.174 | 4,998,735 | -0.11(-1.57%) |
Oct 14, 2003 | 7.319 | 7.335 | 7.262 | 7.289 | 5,338,343 | -0.06(-0.83%) |
Oct 13, 2003 | 7.354 | 7.438 | 7.297 | 7.350 | 5,054,550 | +0.02(+0.21%) |
Oct 10, 2003 | 7.369 | 7.373 | 7.258 | 7.335 | 6,851,904 | -0.03(-0.47%) |
Oct 09, 2003 | 7.312 | 7.422 | 7.312 | 7.369 | 10,615,106 | +0.08(+1.10%) |
Oct 08, 2003 | 7.205 | 7.289 | 7.163 | 7.289 | 6,318,384 | +0.04(+0.53%) |
Oct 07, 2003 | 7.213 | 7.258 | 7.144 | 7.251 | 7,147,751 | +0.04(+0.53%) |
Oct 06, 2003 | 7.155 | 7.232 | 7.110 | 7.213 | 4,524,699 | +0.02(+0.32%) |
Oct 03, 2003 | 7.136 | 7.228 | 7.048 | 7.190 | 11,938,948 | +0.21(+3.06%) |
Oct 02, 2003 | 6.991 | 7.064 | 6.896 | 6.976 | 7,084,598 | -0.14(-1.98%) |
Oct 01, 2003 | 6.854 | 7.178 | 6.755 | 7.117 | 10,144,477 | +0.30(+4.36%) |
Sep 30, 2003 | 6.835 | 6.888 | 6.659 | 6.819 | 6,907,195 | -0.02(-0.22%) |
Sep 29, 2003 | 6.934 | 6.961 | 6.751 | 6.835 | 6,336,465 | -0.11(-1.54%) |
Sep 26, 2003 | 7.060 | 7.060 | 6.873 | 6.942 | 7,081,192 | -0.15(-2.15%) |
Sep 25, 2003 | 7.041 | 7.190 | 7.010 | 7.094 | 7,716,909 | +0.07(+0.98%) |
Sep 24, 2003 | 7.029 | 7.048 | 7.029 | 7.026 | 6,537,714 | -0.04(-0.59%) |
Sep 23, 2003 | 6.926 | 7.068 | 6.938 | 7.068 | 9,905,755 | +0.14(+2.04%) |
Sep 22, 2003 | 6.869 | 6.965 | 6.778 | 6.926 | 6,830,679 | -0.00(-0.06%) |
Sep 19, 2003 | 6.873 | 7.060 | 6.778 | 6.930 | 7,957,464 | +0.06(+0.89%) |
Sep 18, 2003 | 6.923 | 6.965 | 6.869 | 6.869 | 11,700,751 | +0.00(+0.00%) |
Sep 17, 2003 | 6.793 | 6.877 | 6.739 | 6.869 | 9,661,793 | +0.08(+1.12%) |
Sep 16, 2003 | 7.117 | 6.842 | 6.487 | 6.793 | 31,445,440 | -0.32(-4.56%) |
Sep 15, 2003 | 7.251 | 7.289 | 7.041 | 7.117 | 8,791,024 | -0.13(-1.84%) |
Sep 12, 2003 | 7.216 | 7.319 | 7.155 | 7.251 | 5,317,641 | +0.03(+0.48%) |
Sep 11, 2003 | 7.193 | 7.331 | 7.060 | 7.216 | 10,451,329 | +0.02(+0.32%) |
Sep 10, 2003 | 7.289 | 7.300 | 7.171 | 7.193 | 6,469,583 | -0.10(-1.31%) |
Sep 09, 2003 | 7.396 | 7.396 | 7.262 | 7.289 | 9,075,341 | -0.18(-2.45%) |
Sep 08, 2003 | 7.407 | 7.518 | 7.392 | 7.472 | 6,432,111 | +0.06(+0.82%) |
Sep 05, 2003 | 7.422 | 7.449 | 7.323 | 7.411 | 5,540,902 | -0.07(-0.92%) |
Sep 04, 2003 | 7.361 | 7.480 | 7.232 | 7.480 | 7,025,639 | +0.05(+0.67%) |
Sep 03, 2003 | 7.384 | 7.476 | 7.342 | 7.430 | 10,946,853 | +0.05(+0.67%) |
Sep 02, 2003 | 7.327 | 7.388 | 7.277 | 7.380 | 7,665,548 | +0.05(+0.68%) |
Aug 29, 2003 | 7.224 | 7.331 | 7.209 | 7.331 | 7,464,299 | +0.05(+0.68%) |
Aug 28, 2003 | 7.270 | 7.316 | 7.197 | 7.281 | 5,814,737 | +0.03(+0.42%) |
Aug 27, 2003 | 7.197 | 7.266 | 7.186 | 7.251 | 5,514,698 | +0.06(+0.90%) |
Aug 26, 2003 | 7.220 | 7.232 | 7.121 | 7.186 | 6,672,929 | -0.05(-0.63%) |
Aug 25, 2003 | 7.289 | 7.289 | 7.213 | 7.232 | 5,754,467 | -0.11(-1.46%) |
Aug 22, 2003 | 7.262 | 7.338 | 7.251 | 7.338 | 7,490,765 | +0.09(+1.26%) |
Aug 21, 2003 | 7.220 | 7.304 | 7.136 | 7.247 | 6,948,074 | +0.03(+0.42%) |
Aug 20, 2003 | 7.022 | 7.243 | 6.999 | 7.216 | 8,244,139 | +0.19(+2.77%) |
Aug 19, 2003 | 7.136 | 7.136 | 6.965 | 7.022 | 9,265,060 | -0.08(-1.13%) |
Aug 18, 2003 | 7.079 | 7.159 | 7.060 | 7.102 | 8,758,792 | +0.08(+1.09%) |
Aug 15, 2003 | 6.984 | 7.026 | 6.831 | 7.026 | 5,936,849 | +0.05(+0.71%) |
Aug 14, 2003 | 6.774 | 6.987 | 6.774 | 6.976 | 13,233,703 | +0.22(+3.28%) |
Aug 13, 2003 | 6.526 | 6.865 | 6.514 | 6.755 | 11,799,803 | +0.25(+3.81%) |
Aug 12, 2003 | 6.507 | 6.533 | 6.457 | 6.507 | 8,421,281 | +0.00(+0.06%) |
Aug 11, 2003 | 6.526 | 6.537 | 6.461 | 6.503 | 5,671,400 | -0.00(-0.06%) |
Aug 08, 2003 | 6.533 | 6.541 | 6.442 | 6.507 | 4,304,583 | -0.03(-0.41%) |
Aug 07, 2003 | 6.465 | 6.545 | 6.423 | 6.533 | 5,604,317 | +0.03(+0.47%) |
Aug 06, 2003 | 6.381 | 6.522 | 6.373 | 6.503 | 6,168,496 | +0.06(+0.89%) |
Aug 05, 2003 | 6.518 | 6.556 | 6.400 | 6.446 | 5,750,537 | -0.05(-0.82%) |
Aug 04, 2003 | 6.373 | 6.541 | 6.316 | 6.499 | 5,309,518 | +0.11(+1.67%) |
Aug 01, 2003 | 6.507 | 6.522 | 6.350 | 6.392 | 6,868,675 | -0.08(-1.18%) |
Jul 31, 2003 | 6.308 | 6.587 | 6.308 | 6.468 | 9,980,438 | +0.12(+1.92%) |
Jul 30, 2003 | 6.354 | 6.392 | 6.312 | 6.346 | 6,925,014 | +0.04(+0.67%) |
Jul 29, 2003 | 6.342 | 6.392 | 6.175 | 6.304 | 4,799,058 | -0.05(-0.84%) |
Jul 28, 2003 | 6.392 | 6.434 | 6.278 | 6.358 | 4,690,834 | -0.03(-0.54%) |
Jul 25, 2003 | 6.365 | 6.415 | 6.316 | 6.392 | 4,263,442 | +0.06(+0.90%) |
Jul 24, 2003 | 6.411 | 6.415 | 6.281 | 6.335 | 4,616,938 | -0.05(-0.84%) |
Jul 23, 2003 | 6.358 | 6.423 | 6.266 | 6.388 | 5,479,322 | +0.07(+1.09%) |
Jul 22, 2003 | 6.278 | 6.373 | 6.228 | 6.320 | 10,308,516 | +0.06(+0.98%) |
Jul 21, 2003 | 6.327 | 6.327 | 6.209 | 6.259 | 4,885,532 | -0.08(-1.20%) |
Jul 18, 2003 | 6.384 | 6.392 | 6.266 | 6.335 | 7,636,723 | +0.00(+0.06%) |
Jul 17, 2003 | 6.365 | 6.400 | 6.312 | 6.331 | 7,064,945 | -0.08(-1.25%) |
Jul 16, 2003 | 6.591 | 6.591 | 6.411 | 6.411 | 8,115,214 | -0.11(-1.75%) |
Jul 15, 2003 | 6.621 | 6.655 | 6.491 | 6.526 | 18,130,242 | -0.09(-1.33%) |
Jul 14, 2003 | 6.736 | 6.842 | 6.602 | 6.613 | 9,338,694 | -0.07(-1.03%) |
Jul 11, 2003 | 6.579 | 6.739 | 6.568 | 6.682 | 6,169,282 | +0.12(+1.86%) |
Jul 10, 2003 | 6.667 | 6.674 | 6.491 | 6.560 | 9,445,345 | -0.12(-1.77%) |
Jul 09, 2003 | 6.640 | 6.716 | 6.591 | 6.678 | 6,688,913 | +0.00(+0.00%) |
Jul 08, 2003 | 6.583 | 6.678 | 6.323 | 6.678 | 6,902,478 | +0.09(+1.33%) |
Jul 07, 2003 | 6.499 | 6.606 | 6.499 | 6.591 | 9,760,583 | +0.15(+2.31%) |
Jul 03, 2003 | 6.468 | 6.487 | 6.415 | 6.442 | 2,967,114 | -0.03(-0.53%) |
Jul 02, 2003 | 6.369 | 6.487 | 6.335 | 6.476 | 5,508,409 | +0.11(+1.68%) |
Jul 01, 2003 | 6.373 | 6.411 | 6.297 | 6.369 | 7,373,632 | +0.00(+0.06%) |
Jun 30, 2003 | 6.442 | 6.476 | 6.331 | 6.365 | 10,135,567 | -0.05(-0.77%) |
Jun 27, 2003 | 6.407 | 6.430 | 6.346 | 6.415 | 6,395,425 | +0.01(+0.18%) |
Jun 26, 2003 | 6.201 | 6.430 | 6.175 | 6.404 | 8,019,830 | +0.11(+1.82%) |
Jun 25, 2003 | 6.373 | 6.392 | 6.251 | 6.289 | 9,187,233 | -0.13(-2.08%) |
Jun 24, 2003 | 6.278 | 6.446 | 6.190 | 6.423 | 13,585,889 | +0.35(+5.85%) |
Jun 23, 2003 | 6.010 | 6.259 | 5.877 | 6.068 | 10,275,498 | -0.01(-0.13%) |
Jun 20, 2003 | 6.327 | 6.327 | 6.030 | 6.075 | 15,787,576 | -0.21(-3.40%) |
Jun 19, 2003 | 6.354 | 6.373 | 6.228 | 6.289 | 10,524,439 | -0.06(-0.90%) |
Jun 18, 2003 | 6.228 | 6.350 | 6.220 | 6.346 | 11,517,583 | +0.12(+1.96%) |
Jun 17, 2003 | 6.106 | 6.262 | 6.014 | 6.224 | 13,116,308 | +0.13(+2.07%) |
Jun 16, 2003 | 5.984 | 6.136 | 5.953 | 6.098 | 6,150,939 | +0.18(+3.10%) |
Jun 13, 2003 | 5.984 | 5.984 | 5.877 | 5.915 | 7,438,881 | -0.06(-1.08%) |
Jun 12, 2003 | 6.125 | 6.125 | 5.930 | 5.980 | 12,190,772 | -0.15(-2.37%) |
Jun 11, 2003 | 5.972 | 6.144 | 5.953 | 6.125 | 6,181,074 | +0.18(+2.95%) |
Jun 10, 2003 | 5.892 | 5.984 | 5.877 | 5.949 | 5,362,713 | +0.05(+0.91%) |
Jun 09, 2003 | 5.991 | 5.995 | 5.869 | 5.896 | 8,801,505 | -0.13(-2.22%) |
Jun 06, 2003 | 6.041 | 6.094 | 5.911 | 6.030 | 12,797,402 | -0.01(-0.13%) |
Jun 05, 2003 | 6.335 | 6.335 | 5.823 | 6.037 | 18,450,720 | -0.30(-4.70%) |
Jun 04, 2003 | 6.335 | 6.388 | 6.278 | 6.335 | 8,187,014 | -0.02(-0.30%) |
Jun 03, 2003 | 6.255 | 6.354 | 6.182 | 6.354 | 9,245,931 | +0.08(+1.22%) |
Jun 02, 2003 | 6.144 | 6.289 | 6.110 | 6.278 | 11,246,106 | +0.15(+2.49%) |
May 30, 2003 | 5.999 | 6.125 | 5.949 | 6.125 | 11,819,456 | +0.14(+2.36%) |
May 29, 2003 | 5.946 | 6.030 | 5.904 | 5.984 | 11,258,684 | +0.04(+0.71%) |
May 28, 2003 | 5.877 | 5.946 | 5.877 | 5.942 | 8,331,138 | +0.05(+0.91%) |
May 27, 2003 | 5.827 | 5.896 | 5.778 | 5.888 | 8,989,390 | +0.00(+0.06%) |
May 23, 2003 | 5.804 | 5.892 | 5.740 | 5.885 | 6,567,849 | +0.12(+2.12%) |
May 22, 2003 | 5.732 | 5.820 | 5.705 | 5.762 | 10,846,490 | +0.02(+0.40%) |
May 21, 2003 | 5.877 | 5.877 | 5.698 | 5.740 | 8,488,888 | -0.14(-2.34%) |
May 20, 2003 | 5.820 | 5.923 | 5.793 | 5.877 | 9,432,767 | +0.11(+1.99%) |
May 19, 2003 | 5.762 | 5.781 | 5.709 | 5.762 | 11,312,403 | -0.03(-0.59%) |
May 16, 2003 | 5.865 | 5.865 | 5.751 | 5.797 | 5,415,122 | -0.06(-1.11%) |
May 15, 2003 | 5.820 | 5.900 | 5.778 | 5.862 | 12,937,333 | +0.04(+0.72%) |
May 14, 2003 | 5.682 | 5.877 | 5.663 | 5.820 | 12,018,871 | +0.18(+3.11%) |
May 13, 2003 | 5.514 | 5.694 | 5.495 | 5.644 | 7,398,526 | +0.10(+1.86%) |
May 12, 2003 | 5.438 | 5.572 | 5.404 | 5.541 | 5,400,709 | +0.08(+1.47%) |
May 09, 2003 | 5.388 | 5.469 | 5.324 | 5.461 | 6,196,272 | +0.11(+2.07%) |
May 08, 2003 | 5.381 | 5.469 | 5.335 | 5.350 | 7,597,941 | -0.12(-2.16%) |
May 07, 2003 | 5.488 | 5.488 | 5.369 | 5.469 | 6,393,853 | -0.02(-0.35%) |
May 06, 2003 | 5.438 | 5.518 | 5.438 | 5.488 | 9,641,354 | +0.01(+0.21%) |
May 05, 2003 | 5.675 | 5.675 | 5.415 | 5.476 | 10,103,336 | -0.19(-3.43%) |
May 02, 2003 | 5.678 | 5.682 | 5.476 | 5.671 | 10,249,556 | -0.01(-0.13%) |
May 01, 2003 | 5.438 | 5.705 | 5.423 | 5.678 | 10,246,411 | +0.22(+4.06%) |
Apr 30, 2003 | 5.495 | 5.530 | 5.449 | 5.457 | 7,714,026 | -0.05(-0.90%) |
Apr 29, 2003 | 5.514 | 5.614 | 5.488 | 5.507 | 7,343,235 | -0.01(-0.21%) |
Apr 28, 2003 | 5.419 | 5.575 | 5.419 | 5.518 | 5,158,581 | +0.10(+1.83%) |
Apr 25, 2003 | 5.411 | 5.446 | 5.404 | 5.419 | 4,908,068 | -0.02(-0.35%) |
Apr 24, 2003 | 5.381 | 5.472 | 5.381 | 5.438 | 5,189,764 | -0.02(-0.28%) |
Apr 23, 2003 | 5.369 | 5.472 | 5.331 | 5.453 | 7,151,419 | +0.06(+1.20%) |
Apr 22, 2003 | 5.266 | 5.400 | 5.259 | 5.388 | 7,353,717 | +0.08(+1.44%) |
Apr 21, 2003 | 5.362 | 5.411 | 5.285 | 5.312 | 6,320,219 | -0.05(-1.00%) |
Apr 17, 2003 | 5.247 | 5.400 | 5.228 | 5.366 | 7,444,384 | +0.14(+2.70%) |
Apr 16, 2003 | 5.457 | 5.301 | 4.892 | 5.224 | 16,103,338 | -0.23(-4.27%) |
Apr 15, 2003 | 5.354 | 5.469 | 5.335 | 5.457 | 7,465,871 | +0.07(+1.35%) |
Apr 14, 2003 | 5.209 | 5.396 | 5.209 | 5.385 | 7,367,343 | +0.16(+2.99%) |
Apr 11, 2003 | 5.262 | 5.324 | 5.194 | 5.228 | 5,670,090 | +0.04(+0.74%) |
Apr 10, 2003 | 5.137 | 5.228 | 5.129 | 5.190 | 4,895,490 | +0.06(+1.12%) |
Apr 09, 2003 | 5.221 | 5.304 | 5.133 | 5.133 | 4,174,085 | -0.04(-0.81%) |
Apr 08, 2003 | 5.247 | 5.304 | 5.175 | 5.175 | 4,851,467 | -0.06(-1.17%) |
Apr 07, 2003 | 5.335 | 5.373 | 5.224 | 5.236 | 7,672,361 | +0.03(+0.51%) |
Apr 04, 2003 | 5.125 | 5.236 | 5.083 | 5.209 | 6,220,118 | +0.09(+1.79%) |
Apr 03, 2003 | 5.198 | 5.217 | 5.075 | 5.117 | 6,174,785 | -0.08(-1.61%) |
Apr 02, 2003 | 5.148 | 5.243 | 5.144 | 5.201 | 7,717,433 | +0.06(+1.11%) |
Apr 01, 2003 | 5.037 | 5.190 | 5.003 | 5.144 | 7,222,957 | +0.13(+2.51%) |
Mar 31, 2003 | 5.037 | 5.133 | 4.827 | 5.018 | 8,060,447 | -0.17(-3.24%) |
Mar 28, 2003 | 5.205 | 5.251 | 5.133 | 5.186 | 5,715,947 | -0.02(-0.37%) |
Mar 27, 2003 | 5.343 | 5.362 | 5.190 | 5.205 | 6,770,933 | -0.23(-4.21%) |
Mar 26, 2003 | 5.457 | 5.469 | 5.377 | 5.434 | 4,467,049 | +0.03(+0.64%) |
Mar 25, 2003 | 5.324 | 5.469 | 5.293 | 5.400 | 7,119,188 | +0.06(+1.07%) |
Mar 24, 2003 | 5.488 | 5.488 | 5.262 | 5.343 | 8,271,392 | -0.19(-3.51%) |
Mar 21, 2003 | 5.533 | 5.537 | 5.430 | 5.537 | 9,848,892 | +0.13(+2.40%) |
Mar 20, 2003 | 5.404 | 5.469 | 5.312 | 5.408 | 8,501,466 | +0.00(+0.07%) |
Mar 19, 2003 | 5.304 | 5.472 | 5.285 | 5.404 | 7,625,456 | +0.23(+4.42%) |
Mar 18, 2003 | 5.152 | 5.304 | 5.102 | 5.175 | 8,320,918 | +0.03(+0.59%) |
Mar 17, 2003 | 4.827 | 5.152 | 4.785 | 5.144 | 9,012,450 | +0.32(+6.65%) |
Mar 14, 2003 | 4.835 | 4.927 | 4.785 | 4.824 | 7,192,822 | +0.00(+0.00%) |
Mar 13, 2003 | 4.850 | 4.873 | 4.709 | 4.824 | 13,518,020 | +0.02(+0.40%) |
Mar 12, 2003 | 4.961 | 4.961 | 4.751 | 4.805 | 10,241,433 | -0.03(-0.55%) |
Mar 11, 2003 | 4.904 | 5.007 | 4.770 | 4.831 | 16,876,366 | +0.20(+4.37%) |
Mar 10, 2003 | 4.892 | 4.904 | 4.598 | 4.629 | 13,545,273 | -0.26(-5.38%) |
Mar 07, 2003 | 4.881 | 4.953 | 4.847 | 4.892 | 9,204,528 | -0.06(-1.31%) |
Mar 06, 2003 | 4.980 | 4.988 | 4.930 | 4.957 | 7,636,461 | -0.02(-0.46%) |
Mar 05, 2003 | 4.965 | 5.007 | 4.953 | 4.980 | 9,275,542 | -0.00(-0.08%) |
Mar 04, 2003 | 5.064 | 5.064 | 4.980 | 4.984 | 6,981,353 | -0.08(-1.51%) |