Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.541 | 9.851 | 9.503 | 9.814 | 1,319,277 | +0.27(+2.86%) |
Jan 29, 2004 | 9.553 | 9.598 | 9.469 | 9.541 | 1,825,253 | -0.00(-0.02%) |
Jan 28, 2004 | 9.632 | 9.632 | 9.508 | 9.543 | 1,951,747 | -0.08(-0.86%) |
Jan 27, 2004 | 9.598 | 9.744 | 9.526 | 9.626 | 2,199,390 | +0.03(+0.35%) |
Jan 26, 2004 | 9.665 | 9.669 | 9.407 | 9.592 | 1,405,685 | -0.02(-0.19%) |
Jan 23, 2004 | 9.688 | 9.856 | 9.588 | 9.610 | 1,892,063 | -0.13(-1.37%) |
Jan 22, 2004 | 9.312 | 9.755 | 9.306 | 9.744 | 5,618,288 | +0.51(+5.57%) |
Jan 21, 2004 | 9.261 | 9.348 | 9.048 | 9.230 | 2,226,114 | +0.02(+0.27%) |
Jan 20, 2004 | 9.026 | 9.222 | 8.958 | 9.205 | 2,560,165 | +0.26(+2.89%) |
Jan 16, 2004 | 8.476 | 9.261 | 8.476 | 8.947 | 8,053,741 | +0.54(+6.39%) |
Jan 15, 2004 | 8.262 | 8.460 | 8.258 | 8.409 | 1,774,477 | +0.17(+2.00%) |
Jan 14, 2004 | 8.313 | 8.380 | 8.232 | 8.244 | 1,442,208 | -0.06(-0.74%) |
Jan 13, 2004 | 8.417 | 8.419 | 8.286 | 8.306 | 588,820 | -0.11(-1.32%) |
Jan 12, 2004 | 8.470 | 8.473 | 8.388 | 8.417 | 802,612 | -0.04(-0.43%) |
Jan 09, 2004 | 8.362 | 8.526 | 8.362 | 8.453 | 1,520,599 | +0.10(+1.16%) |
Jan 08, 2004 | 8.442 | 8.474 | 8.341 | 8.357 | 1,498,329 | -0.06(-0.75%) |
Jan 07, 2004 | 8.525 | 8.591 | 8.419 | 8.419 | 1,590,081 | -0.09(-1.11%) |
Jan 06, 2004 | 8.768 | 8.840 | 8.498 | 8.514 | 4,375,619 | -0.25(-2.91%) |
Jan 05, 2004 | 8.185 | 8.784 | 8.184 | 8.768 | 4,163,608 | +0.58(+7.15%) |
Jan 02, 2004 | 8.139 | 8.206 | 8.139 | 8.184 | 1,354,909 | +0.06(+0.75%) |
Dec 31, 2003 | 8.161 | 8.163 | 8.094 | 8.123 | 974,537 | -0.04(-0.44%) |
Dec 30, 2003 | 8.150 | 8.168 | 8.120 | 8.159 | 707,296 | +0.03(+0.39%) |
Dec 29, 2003 | 8.083 | 8.181 | 8.083 | 8.128 | 898,819 | +0.10(+1.24%) |
Dec 26, 2003 | 8.106 | 8.122 | 8.017 | 8.028 | 270,803 | -0.05(-0.63%) |
Dec 24, 2003 | 8.122 | 8.122 | 8.071 | 8.078 | 269,913 | -0.05(-0.61%) |
Dec 23, 2003 | 8.088 | 8.122 | 8.088 | 8.128 | 645,831 | +0.02(+0.28%) |
Dec 22, 2003 | 8.122 | 8.189 | 8.071 | 8.105 | 1,840,397 | +0.03(+0.32%) |
Dec 19, 2003 | 7.931 | 8.080 | 7.914 | 8.079 | 2,006,977 | +0.18(+2.32%) |
Dec 18, 2003 | 7.775 | 7.888 | 7.774 | 7.896 | 1,642,638 | +0.18(+2.28%) |
Dec 17, 2003 | 7.712 | 7.712 | 7.668 | 7.720 | 821,319 | +0.01(+0.15%) |
Dec 16, 2003 | 7.645 | 7.710 | 7.634 | 7.709 | 1,330,858 | +0.08(+1.06%) |
Dec 15, 2003 | 7.662 | 7.763 | 7.628 | 7.628 | 1,792,293 | -0.03(-0.44%) |
Dec 12, 2003 | 7.678 | 7.690 | 7.631 | 7.662 | 958,503 | -0.04(-0.51%) |
Dec 11, 2003 | 7.617 | 7.751 | 7.617 | 7.701 | 634,251 | +0.09(+1.14%) |
Dec 10, 2003 | 7.783 | 7.783 | 7.572 | 7.614 | 1,013,732 | -0.17(-2.16%) |
Dec 09, 2003 | 7.869 | 7.869 | 7.775 | 7.783 | 1,274,737 | -0.08(-0.96%) |
Dec 08, 2003 | 7.916 | 7.916 | 7.826 | 7.858 | 1,623,932 | -0.07(-0.89%) |
Dec 05, 2003 | 7.785 | 8.013 | 7.785 | 7.929 | 2,351,717 | +0.18(+2.36%) |
Dec 04, 2003 | 7.672 | 7.746 | 7.589 | 7.746 | 1,838,615 | +0.07(+0.95%) |
Dec 03, 2003 | 7.695 | 7.695 | 7.618 | 7.673 | 4,709,670 | -0.11(-1.37%) |
Dec 02, 2003 | 7.768 | 7.833 | 7.768 | 7.780 | 2,405,165 | +0.04(+0.46%) |
Dec 01, 2003 | 7.704 | 7.759 | 7.699 | 7.744 | 1,940,166 | +0.06(+0.74%) |
Nov 28, 2003 | 7.690 | 7.696 | 7.667 | 7.686 | 432,929 | -0.00(-0.04%) |
Nov 26, 2003 | 7.729 | 7.729 | 7.684 | 7.690 | 666,319 | +0.01(+0.07%) |
Nov 25, 2003 | 7.690 | 7.709 | 7.673 | 7.684 | 1,334,421 | -0.02(-0.28%) |
Nov 24, 2003 | 7.650 | 7.711 | 7.608 | 7.705 | 1,276,519 | +0.09(+1.12%) |
Nov 21, 2003 | 7.634 | 7.695 | 7.577 | 7.620 | 1,268,502 | -0.00(-0.03%) |
Nov 20, 2003 | 7.654 | 7.742 | 7.654 | 7.622 | 2,164,649 | -0.03(-0.45%) |
Nov 19, 2003 | 7.465 | 7.675 | 7.465 | 7.657 | 3,000,221 | +0.21(+2.80%) |
Nov 18, 2003 | 7.465 | 7.543 | 7.443 | 7.448 | 2,254,620 | +0.06(+0.76%) |
Nov 17, 2003 | 7.443 | 7.566 | 7.375 | 7.392 | 1,656,891 | -0.20(-2.66%) |
Nov 14, 2003 | 7.552 | 7.709 | 7.521 | 7.594 | 12,345,625 | +0.04(+0.56%) |
Nov 13, 2003 | 7.754 | 7.778 | 7.493 | 7.552 | 3,079,502 | -0.23(-2.96%) |
Nov 12, 2003 | 7.667 | 7.819 | 7.667 | 7.782 | 1,590,081 | +0.12(+1.57%) |
Nov 11, 2003 | 7.610 | 7.709 | 7.609 | 7.662 | 2,692,894 | +0.08(+1.04%) |
Nov 10, 2003 | 7.555 | 7.616 | 7.498 | 7.583 | 911,290 | +0.01(+0.19%) |
Nov 07, 2003 | 7.464 | 7.572 | 7.464 | 7.568 | 1,403,904 | +0.12(+1.61%) |
Nov 06, 2003 | 7.471 | 7.555 | 7.389 | 7.448 | 1,675,598 | +0.01(+0.08%) |
Nov 05, 2003 | 7.398 | 7.493 | 7.353 | 7.443 | 953,158 | +0.03(+0.45%) |
Nov 04, 2003 | 7.583 | 7.583 | 7.402 | 7.409 | 2,615,394 | -0.22(-2.94%) |
Nov 03, 2003 | 7.631 | 7.655 | 7.616 | 7.634 | 1,134,881 | +0.01(+0.07%) |
Oct 31, 2003 | 7.566 | 7.640 | 7.566 | 7.628 | 1,139,335 | +0.04(+0.50%) |
Oct 30, 2003 | 7.746 | 7.757 | 7.611 | 7.590 | 1,269,392 | -0.15(-1.99%) |
Oct 29, 2003 | 7.634 | 7.746 | 7.634 | 7.744 | 957,612 | +0.11(+1.44%) |
Oct 28, 2003 | 7.645 | 7.762 | 7.634 | 7.634 | 1,448,444 | +0.00(+0.00%) |
Oct 27, 2003 | 7.606 | 7.667 | 7.589 | 7.634 | 1,075,198 | +0.03(+0.37%) |
Oct 24, 2003 | 7.521 | 7.617 | 7.456 | 7.606 | 2,426,544 | +0.27(+3.64%) |
Oct 23, 2003 | 7.519 | 7.521 | 7.168 | 7.338 | 4,692,745 | -0.21(-2.75%) |
Oct 22, 2003 | 7.774 | 7.775 | 7.521 | 7.546 | 2,458,613 | -0.31(-3.99%) |
Oct 21, 2003 | 7.735 | 7.876 | 7.735 | 7.859 | 1,002,152 | +0.12(+1.58%) |
Oct 20, 2003 | 7.925 | 7.925 | 7.696 | 7.737 | 3,015,364 | -0.19(-2.38%) |
Oct 17, 2003 | 8.226 | 8.226 | 7.927 | 7.925 | 2,777,520 | -0.33(-3.98%) |
Oct 16, 2003 | 8.310 | 8.310 | 8.251 | 8.254 | 1,253,358 | -0.09(-1.10%) |
Oct 15, 2003 | 8.251 | 8.331 | 8.156 | 8.346 | 3,013,583 | -0.02(-0.27%) |
Oct 14, 2003 | 8.386 | 8.414 | 8.330 | 8.369 | 2,014,103 | -0.02(-0.20%) |
Oct 13, 2003 | 8.151 | 8.386 | 8.128 | 8.386 | 2,185,137 | +0.23(+2.88%) |
Oct 10, 2003 | 8.161 | 8.200 | 8.139 | 8.151 | 1,326,404 | +0.01(+0.08%) |
Oct 09, 2003 | 8.251 | 8.276 | 8.133 | 8.144 | 510,429 | -0.09(-1.09%) |
Oct 08, 2003 | 8.240 | 8.262 | 8.195 | 8.234 | 1,841,287 | +0.05(+0.62%) |
Oct 07, 2003 | 8.193 | 8.224 | 8.142 | 8.184 | 714,423 | -0.00(-0.01%) |
Oct 06, 2003 | 8.032 | 8.203 | 8.032 | 8.185 | 1,893,845 | +0.13(+1.62%) |
Oct 03, 2003 | 8.015 | 8.106 | 7.982 | 8.055 | 1,320,168 | +0.08(+1.03%) |
Oct 02, 2003 | 8.004 | 8.004 | 7.897 | 7.973 | 1,866,230 | +0.22(+2.85%) |
Oct 01, 2003 | 7.724 | 7.821 | 7.692 | 7.751 | 2,316,976 | +0.03(+0.35%) |
Sep 30, 2003 | 7.420 | 7.744 | 7.363 | 7.724 | 3,983,666 | +0.26(+3.52%) |
Sep 29, 2003 | 7.488 | 7.488 | 7.433 | 7.462 | 2,130,798 | -0.00(-0.02%) |
Sep 26, 2003 | 7.687 | 7.735 | 7.451 | 7.463 | 2,338,355 | -0.22(-2.92%) |
Sep 25, 2003 | 7.909 | 7.909 | 7.681 | 7.687 | 2,857,692 | -0.13(-1.72%) |
Sep 24, 2003 | 7.873 | 7.887 | 7.703 | 7.822 | 2,884,417 | -0.06(-0.81%) |
Sep 23, 2003 | 8.128 | 8.128 | 7.797 | 7.886 | 2,732,980 | -0.25(-3.08%) |
Sep 22, 2003 | 8.206 | 8.234 | 8.103 | 8.136 | 1,105,485 | -0.10(-1.19%) |
Sep 19, 2003 | 8.302 | 8.324 | 8.234 | 8.234 | 538,935 | -0.04(-0.54%) |
Sep 18, 2003 | 8.115 | 8.279 | 8.115 | 8.279 | 1,052,037 | +0.16(+1.92%) |
Sep 17, 2003 | 8.043 | 8.251 | 8.029 | 8.123 | 1,875,138 | +0.10(+1.20%) |
Sep 16, 2003 | 8.004 | 8.032 | 8.006 | 8.026 | 275,257 | +0.02(+0.28%) |
Sep 15, 2003 | 8.026 | 8.038 | 7.914 | 8.004 | 812,411 | -0.03(-0.39%) |
Sep 12, 2003 | 8.049 | 8.078 | 7.914 | 8.035 | 1,431,518 | +0.01(+0.18%) |
Sep 11, 2003 | 8.033 | 8.105 | 8.021 | 8.021 | 1,189,220 | -0.02(-0.22%) |
Sep 10, 2003 | 8.083 | 8.084 | 7.967 | 8.039 | 1,170,513 | -0.05(-0.65%) |
Sep 09, 2003 | 8.080 | 8.159 | 7.936 | 8.092 | 1,153,588 | -0.01(-0.11%) |
Sep 08, 2003 | 7.914 | 8.101 | 7.903 | 8.101 | 1,113,502 | +0.20(+2.57%) |
Sep 05, 2003 | 7.965 | 7.970 | 7.878 | 7.897 | 1,019,077 | -0.07(-0.83%) |
Sep 04, 2003 | 7.968 | 8.019 | 7.925 | 7.964 | 1,470,714 | -0.00(-0.06%) |
Sep 03, 2003 | 7.824 | 8.010 | 7.712 | 7.968 | 2,471,084 | +0.15(+1.98%) |
Sep 02, 2003 | 7.886 | 7.903 | 7.768 | 7.813 | 3,495,507 | -0.09(-1.12%) |
Aug 29, 2003 | 7.970 | 7.970 | 7.858 | 7.902 | 1,765,569 | -0.12(-1.46%) |
Aug 28, 2003 | 8.177 | 8.189 | 8.017 | 8.019 | 2,608,268 | -0.16(-1.95%) |
Aug 27, 2003 | 7.914 | 8.193 | 7.903 | 8.178 | 4,004,155 | +0.29(+3.61%) |
Aug 26, 2003 | 7.634 | 7.901 | 7.597 | 7.893 | 6,609,751 | +0.44(+5.87%) |
Aug 25, 2003 | 7.663 | 7.663 | 7.359 | 7.455 | 4,823,693 | -0.21(-2.70%) |
Aug 22, 2003 | 8.043 | 8.044 | 7.662 | 7.662 | 5,520,300 | -0.41(-5.08%) |
Aug 21, 2003 | 8.240 | 8.262 | 7.667 | 8.071 | 10,610,343 | -0.17(-2.04%) |
Aug 20, 2003 | 8.139 | 8.345 | 8.110 | 8.240 | 4,796,969 | +0.20(+2.51%) |
Aug 19, 2003 | 8.644 | 8.644 | 8.026 | 8.038 | 10,409,912 | -0.71(-8.11%) |
Aug 18, 2003 | 8.812 | 8.824 | 8.711 | 8.747 | 1,174,077 | -0.07(-0.74%) |
Aug 15, 2003 | 8.784 | 8.812 | 8.756 | 8.812 | 317,125 | +0.03(+0.37%) |
Aug 14, 2003 | 8.650 | 8.800 | 8.650 | 8.780 | 784,796 | +0.14(+1.60%) |
Aug 13, 2003 | 8.487 | 8.709 | 8.487 | 8.642 | 1,500,110 | +0.17(+1.96%) |
Aug 12, 2003 | 8.459 | 8.478 | 8.412 | 8.476 | 689,480 | +0.04(+0.47%) |
Aug 11, 2003 | 8.431 | 8.464 | 8.408 | 8.436 | 543,389 | +0.01(+0.13%) |
Aug 08, 2003 | 8.436 | 8.453 | 8.397 | 8.425 | 283,275 | +0.00(+0.00%) |
Aug 07, 2003 | 8.416 | 8.425 | 8.342 | 8.425 | 1,150,916 | +0.01(+0.09%) |
Aug 06, 2003 | 8.390 | 8.417 | 8.297 | 8.417 | 1,044,019 | +0.03(+0.40%) |
Aug 05, 2003 | 8.223 | 8.391 | 8.223 | 8.383 | 1,665,799 | +0.17(+2.09%) |
Aug 04, 2003 | 8.062 | 8.240 | 7.970 | 8.212 | 1,704,104 | +0.15(+1.81%) |
Aug 01, 2003 | 8.257 | 8.257 | 7.945 | 8.066 | 5,791,994 | -0.20(-2.44%) |
Jul 31, 2003 | 8.462 | 8.506 | 8.268 | 8.268 | 2,192,263 | -0.19(-2.30%) |
Jul 30, 2003 | 8.575 | 8.586 | 8.436 | 8.462 | 1,295,226 | -0.11(-1.27%) |
Jul 29, 2003 | 8.760 | 8.770 | 8.523 | 8.571 | 841,807 | -0.17(-1.99%) |
Jul 28, 2003 | 8.810 | 8.810 | 8.722 | 8.745 | 1,108,157 | -0.07(-0.75%) |
Jul 25, 2003 | 8.522 | 8.821 | 8.522 | 8.811 | 893,474 | +0.29(+3.40%) |
Jul 24, 2003 | 8.877 | 8.902 | 8.509 | 8.522 | 2,060,425 | -0.34(-3.89%) |
Jul 23, 2003 | 8.725 | 8.866 | 8.667 | 8.866 | 1,866,230 | +0.14(+1.62%) |
Jul 22, 2003 | 8.419 | 8.738 | 8.419 | 8.725 | 4,703,434 | +0.46(+5.57%) |
Jul 21, 2003 | 8.391 | 8.397 | 8.263 | 8.264 | 1,124,192 | -0.13(-1.58%) |
Jul 18, 2003 | 8.363 | 8.465 | 8.348 | 8.397 | 749,164 | +0.04(+0.47%) |
Jul 17, 2003 | 8.577 | 8.579 | 8.318 | 8.358 | 1,400,340 | -0.23(-2.68%) |
Jul 16, 2003 | 8.745 | 8.754 | 8.548 | 8.588 | 1,097,468 | -0.15(-1.71%) |
Jul 15, 2003 | 8.711 | 8.779 | 8.658 | 8.737 | 1,427,064 | +0.05(+0.62%) |
Jul 14, 2003 | 8.526 | 8.734 | 8.526 | 8.683 | 1,252,467 | +0.18(+2.17%) |
Jul 11, 2003 | 8.728 | 8.765 | 8.428 | 8.499 | 1,427,064 | -0.20(-2.31%) |
Jul 10, 2003 | 8.588 | 8.700 | 8.509 | 8.700 | 2,034,591 | +0.11(+1.28%) |
Jul 09, 2003 | 8.346 | 8.624 | 8.346 | 8.590 | 1,468,041 | +0.24(+2.84%) |
Jul 08, 2003 | 8.318 | 8.515 | 8.315 | 8.353 | 1,801,201 | +0.02(+0.22%) |
Jul 07, 2003 | 8.330 | 8.361 | 8.285 | 8.335 | 1,117,065 | +0.04(+0.54%) |
Jul 03, 2003 | 8.307 | 8.318 | 8.208 | 8.290 | 1,831,489 | -0.09(-1.07%) |
Jul 02, 2003 | 8.371 | 8.380 | 8.217 | 8.380 | 2,716,055 | +0.01(+0.11%) |
Jul 01, 2003 | 7.881 | 8.397 | 7.858 | 8.371 | 7,665,351 | +0.55(+7.09%) |
Jun 30, 2003 | 7.824 | 7.863 | 7.775 | 7.817 | 3,552,518 | +0.00(+0.04%) |
Jun 27, 2003 | 7.718 | 7.813 | 7.703 | 7.813 | 1,887,609 | +0.05(+0.65%) |
Jun 26, 2003 | 7.527 | 7.766 | 7.527 | 7.763 | 1,581,173 | +0.24(+3.19%) |
Jun 25, 2003 | 7.687 | 7.687 | 7.521 | 7.522 | 1,760,224 | -0.16(-2.13%) |
Jun 24, 2003 | 7.410 | 7.735 | 7.410 | 7.686 | 3,059,905 | +0.28(+3.73%) |
Jun 23, 2003 | 7.437 | 7.448 | 7.328 | 7.410 | 2,155,741 | -0.03(-0.39%) |
Jun 20, 2003 | 7.650 | 7.655 | 7.415 | 7.439 | 3,912,402 | -0.19(-2.54%) |
Jun 19, 2003 | 7.813 | 7.858 | 7.592 | 7.634 | 7,826,586 | -0.18(-2.30%) |
Jun 18, 2003 | 7.780 | 7.848 | 7.695 | 7.813 | 3,622,891 | +0.02(+0.29%) |
Jun 17, 2003 | 7.383 | 7.802 | 7.375 | 7.791 | 4,154,700 | +0.42(+5.76%) |
Jun 16, 2003 | 7.263 | 7.392 | 7.263 | 7.366 | 1,957,092 | +0.12(+1.70%) |
Jun 13, 2003 | 7.200 | 7.274 | 7.200 | 7.243 | 1,288,990 | +0.04(+0.59%) |
Jun 12, 2003 | 7.016 | 7.241 | 6.993 | 7.200 | 1,779,822 | +0.20(+2.87%) |
Jun 11, 2003 | 6.971 | 7.023 | 6.971 | 6.999 | 2,133,470 | +0.02(+0.24%) |
Jun 10, 2003 | 6.966 | 7.044 | 6.904 | 6.982 | 2,148,614 | +0.02(+0.32%) |
Jun 09, 2003 | 6.831 | 6.981 | 6.823 | 6.960 | 3,258,553 | +0.11(+1.64%) |
Jun 06, 2003 | 7.058 | 7.058 | 6.848 | 6.848 | 1,831,489 | -0.23(-3.19%) |
Jun 05, 2003 | 7.095 | 7.141 | 7.055 | 7.073 | 646,722 | -0.02(-0.30%) |
Jun 04, 2003 | 6.999 | 7.124 | 6.996 | 7.095 | 974,537 | +0.10(+1.41%) |
Jun 03, 2003 | 6.943 | 7.022 | 6.943 | 6.996 | 1,320,168 | +0.03(+0.44%) |
Jun 02, 2003 | 6.910 | 7.048 | 6.910 | 6.966 | 1,255,140 | +0.06(+0.93%) |
May 30, 2003 | 6.762 | 6.938 | 6.758 | 6.902 | 1,460,915 | +0.14(+2.06%) |
May 29, 2003 | 6.786 | 6.805 | 6.721 | 6.762 | 1,525,943 | -0.02(-0.35%) |
May 28, 2003 | 6.683 | 6.808 | 6.683 | 6.786 | 902,382 | +0.10(+1.55%) |
May 27, 2003 | 6.696 | 6.696 | 6.646 | 6.683 | 728,676 | -0.07(-1.08%) |
May 23, 2003 | 6.707 | 6.761 | 6.704 | 6.756 | 286,838 | +0.05(+0.80%) |
May 22, 2003 | 6.670 | 6.758 | 6.657 | 6.702 | 1,038,675 | +0.06(+0.90%) |
May 21, 2003 | 6.561 | 6.646 | 6.518 | 6.642 | 632,469 | +0.07(+1.08%) |
May 20, 2003 | 6.561 | 6.657 | 6.561 | 6.572 | 822,210 | -0.00(-0.02%) |
May 19, 2003 | 6.668 | 6.678 | 6.553 | 6.573 | 975,428 | -0.16(-2.42%) |
May 16, 2003 | 6.575 | 6.736 | 6.522 | 6.736 | 887,238 | +0.15(+2.35%) |
May 15, 2003 | 6.561 | 6.609 | 6.533 | 6.581 | 497,958 | +0.01(+0.22%) |
May 14, 2003 | 6.572 | 6.650 | 6.549 | 6.566 | 1,359,363 | -0.01(-0.19%) |
May 13, 2003 | 6.354 | 6.623 | 6.354 | 6.578 | 1,930,368 | +0.21(+3.35%) |
May 12, 2003 | 6.247 | 6.427 | 6.230 | 6.365 | 815,083 | +0.11(+1.76%) |
May 09, 2003 | 6.230 | 6.320 | 6.180 | 6.255 | 821,319 | +0.04(+0.61%) |
May 08, 2003 | 6.219 | 6.239 | 6.169 | 6.217 | 1,259,594 | -0.02(-0.40%) |
May 07, 2003 | 6.320 | 6.354 | 6.208 | 6.242 | 1,255,140 | -0.10(-1.59%) |
May 06, 2003 | 6.376 | 6.376 | 6.290 | 6.343 | 1,177,640 | -0.03(-0.53%) |
May 05, 2003 | 6.404 | 6.511 | 6.361 | 6.376 | 1,234,651 | -0.02(-0.35%) |
May 02, 2003 | 6.247 | 6.454 | 6.247 | 6.399 | 1,319,277 | +0.14(+2.19%) |
May 01, 2003 | 6.347 | 6.376 | 6.262 | 6.262 | 2,060,425 | -0.09(-1.34%) |
Apr 30, 2003 | 6.242 | 6.371 | 6.188 | 6.347 | 1,577,610 | +0.10(+1.60%) |
Apr 29, 2003 | 6.220 | 6.300 | 6.150 | 6.247 | 2,592,233 | +0.03(+0.45%) |
Apr 28, 2003 | 5.910 | 6.308 | 5.910 | 6.219 | 4,841,509 | +0.33(+5.62%) |
Apr 25, 2003 | 5.793 | 5.916 | 5.793 | 5.888 | 1,612,351 | +0.10(+1.65%) |
Apr 24, 2003 | 5.669 | 5.793 | 5.669 | 5.793 | 1,147,353 | +0.12(+2.18%) |
Apr 23, 2003 | 5.645 | 5.753 | 5.613 | 5.669 | 2,743,670 | +0.08(+1.43%) |
Apr 22, 2003 | 5.502 | 5.675 | 5.409 | 5.589 | 2,863,037 | +0.12(+2.20%) |
Apr 21, 2003 | 5.483 | 5.488 | 5.419 | 5.469 | 433,820 | -0.04(-0.65%) |
Apr 17, 2003 | 5.457 | 5.576 | 5.449 | 5.505 | 1,927,695 | +0.16(+3.00%) |
Apr 16, 2003 | 5.338 | 5.378 | 5.335 | 5.345 | 498,849 | +0.01(+0.23%) |
Apr 15, 2003 | 5.329 | 5.351 | 5.324 | 5.332 | 353,648 | -0.00(-0.02%) |
Apr 14, 2003 | 5.250 | 5.343 | 5.242 | 5.333 | 378,590 | +0.08(+1.58%) |
Apr 11, 2003 | 5.299 | 5.299 | 5.235 | 5.250 | 318,016 | -0.04(-0.74%) |
Apr 10, 2003 | 5.254 | 5.293 | 5.226 | 5.290 | 399,970 | +0.04(+0.79%) |
Apr 09, 2003 | 5.226 | 5.265 | 5.192 | 5.248 | 694,825 | +0.03(+0.62%) |
Apr 08, 2003 | 5.231 | 5.250 | 5.181 | 5.216 | 709,078 | -0.03(-0.51%) |
Apr 07, 2003 | 5.467 | 5.484 | 5.239 | 5.242 | 1,976,689 | -0.19(-3.51%) |
Apr 04, 2003 | 5.428 | 5.478 | 5.418 | 5.433 | 572,785 | +0.01(+0.25%) |
Apr 03, 2003 | 5.411 | 5.523 | 5.411 | 5.420 | 1,127,755 | +0.01(+0.25%) |
Apr 02, 2003 | 5.318 | 5.422 | 5.302 | 5.406 | 954,939 | +0.02(+0.40%) |
Apr 01, 2003 | 5.406 | 5.410 | 5.341 | 5.385 | 413,332 | -0.02(-0.37%) |
Mar 31, 2003 | 5.450 | 5.450 | 5.361 | 5.405 | 774,997 | -0.06(-1.03%) |
Mar 28, 2003 | 5.478 | 5.478 | 5.433 | 5.461 | 538,935 | -0.03(-0.51%) |
Mar 27, 2003 | 5.433 | 5.489 | 5.366 | 5.489 | 1,379,852 | +0.04(+0.82%) |
Mar 26, 2003 | 5.433 | 5.491 | 5.433 | 5.445 | 1,917,006 | +0.01(+0.14%) |
Mar 25, 2003 | 5.383 | 5.450 | 5.383 | 5.437 | 971,865 | +0.05(+0.90%) |
Mar 24, 2003 | 5.276 | 5.412 | 5.246 | 5.388 | 1,976,689 | +0.10(+1.91%) |
Mar 21, 2003 | 5.130 | 5.291 | 5.130 | 5.287 | 1,122,410 | +0.17(+3.40%) |
Mar 20, 2003 | 5.272 | 5.272 | 5.113 | 5.113 | 994,135 | -0.16(-2.98%) |
Mar 19, 2003 | 5.175 | 5.271 | 5.175 | 5.271 | 266,349 | +0.10(+1.95%) |
Mar 18, 2003 | 5.161 | 5.257 | 5.130 | 5.170 | 832,009 | +0.01(+0.22%) |
Mar 17, 2003 | 4.850 | 5.185 | 4.850 | 5.158 | 1,076,979 | +0.31(+6.37%) |
Mar 14, 2003 | 4.771 | 4.872 | 4.771 | 4.850 | 840,026 | +0.08(+1.60%) |
Mar 13, 2003 | 4.771 | 4.793 | 4.761 | 4.773 | 363,447 | +0.02(+0.33%) |
Mar 12, 2003 | 4.760 | 4.777 | 4.704 | 4.758 | 555,860 | +0.01(+0.26%) |
Mar 11, 2003 | 4.756 | 4.793 | 4.734 | 4.745 | 186,177 | -0.01(-0.21%) |
Mar 10, 2003 | 4.746 | 4.789 | 4.745 | 4.755 | 290,401 | +0.00(+0.07%) |
Mar 07, 2003 | 4.754 | 4.798 | 4.738 | 4.752 | 312,671 | -0.00(-0.02%) |
Mar 06, 2003 | 4.727 | 4.788 | 4.727 | 4.753 | 628,015 | +0.01(+0.21%) |
Mar 05, 2003 | 4.808 | 4.823 | 4.737 | 4.743 | 480,142 | -0.06(-1.33%) |
Mar 04, 2003 | 4.838 | 4.854 | 4.807 | 4.807 | 269,022 | -0.03(-0.72%) |
Mar 03, 2003 | 4.834 | 4.890 | 4.827 | 4.842 | 375,918 | +0.01(+0.19%) |
Feb 28, 2003 | 4.855 | 4.917 | 4.813 | 4.833 | 1,005,715 | -0.03(-0.58%) |
Feb 27, 2003 | 5.079 | 5.080 | 4.861 | 4.861 | 1,683,615 | -0.23(-4.50%) |
Feb 26, 2003 | 5.135 | 5.164 | 5.063 | 5.090 | 381,263 | -0.04(-0.83%) |
Feb 25, 2003 | 5.108 | 5.141 | 5.091 | 5.132 | 257,441 | +0.02(+0.40%) |
Feb 24, 2003 | 5.052 | 5.141 | 5.052 | 5.112 | 325,142 | +0.02(+0.40%) |
Feb 21, 2003 | 5.056 | 5.126 | 5.052 | 5.092 | 367,010 | +0.04(+0.73%) |
Feb 20, 2003 | 5.029 | 5.063 | 5.018 | 5.055 | 281,493 | +0.03(+0.58%) |
Feb 19, 2003 | 4.999 | 5.052 | 4.984 | 5.026 | 749,164 | +0.03(+0.56%) |
Feb 18, 2003 | 5.024 | 5.029 | 4.956 | 4.998 | 1,342,438 | +0.00(+0.04%) |
Feb 14, 2003 | 4.906 | 5.029 | 4.906 | 4.995 | 1,706,776 | +0.11(+2.30%) |
Feb 13, 2003 | 4.810 | 4.908 | 4.807 | 4.883 | 473,015 | +0.07(+1.37%) |
Feb 12, 2003 | 4.799 | 4.822 | 4.769 | 4.817 | 633,360 | +0.00(+0.00%) |
Feb 11, 2003 | 4.827 | 4.887 | 4.820 | 4.817 | 396,406 | -0.01(-0.21%) |
Feb 10, 2003 | 4.727 | 4.872 | 4.720 | 4.827 | 496,176 | +0.10(+2.11%) |
Feb 07, 2003 | 4.670 | 4.732 | 4.664 | 4.727 | 1,280,082 | +0.07(+1.47%) |
Feb 06, 2003 | 4.681 | 4.717 | 4.653 | 4.659 | 1,868,011 | -0.03(-0.58%) |
Feb 05, 2003 | 4.709 | 4.715 | 4.642 | 4.686 | 2,055,971 | -0.03(-0.62%) |
Feb 04, 2003 | 4.737 | 4.737 | 4.664 | 4.715 | 1,318,387 | -0.04(-0.83%) |