Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.000 | 8.225 | 7.885 | 8.085 | 658,800 | +0.09(+1.06%) |
Mar 30, 2004 | 7.870 | 8.185 | 7.820 | 8.000 | 684,000 | +0.12(+1.59%) |
Mar 29, 2004 | 7.800 | 8.040 | 7.730 | 7.875 | 638,400 | +0.12(+1.55%) |
Mar 26, 2004 | 7.890 | 8.015 | 7.600 | 7.755 | 447,200 | -0.17(-2.21%) |
Mar 25, 2004 | 7.635 | 7.935 | 7.635 | 7.930 | 402,800 | +0.38(+4.96%) |
Mar 24, 2004 | 7.700 | 7.775 | 7.440 | 7.555 | 567,400 | -0.15(-1.88%) |
Mar 23, 2004 | 7.680 | 7.875 | 7.505 | 7.700 | 634,600 | +0.15(+1.99%) |
Mar 22, 2004 | 7.840 | 7.850 | 7.515 | 7.550 | 659,200 | -0.44(-5.45%) |
Mar 19, 2004 | 8.185 | 8.220 | 7.955 | 7.985 | 329,400 | -0.15(-1.78%) |
Mar 18, 2004 | 8.205 | 8.325 | 7.925 | 8.130 | 442,200 | -0.12(-1.51%) |
Mar 17, 2004 | 7.850 | 8.285 | 7.795 | 8.255 | 576,600 | +0.48(+6.17%) |
Mar 16, 2004 | 8.140 | 8.140 | 7.580 | 7.775 | 944,800 | -0.20(-2.51%) |
Mar 15, 2004 | 8.410 | 8.465 | 7.915 | 7.975 | 951,200 | -0.46(-5.45%) |
Mar 12, 2004 | 8.090 | 8.435 | 8.060 | 8.435 | 535,400 | +0.44(+5.50%) |
Mar 11, 2004 | 8.160 | 8.560 | 7.995 | 7.995 | 648,200 | -0.24(-2.91%) |
Mar 10, 2004 | 8.250 | 8.590 | 8.070 | 8.235 | 664,800 | +0.01(+0.18%) |
Mar 09, 2004 | 8.725 | 8.845 | 8.150 | 8.220 | 1,116,400 | -0.40(-4.70%) |
Mar 08, 2004 | 9.080 | 9.185 | 8.625 | 8.625 | 762,200 | -0.51(-5.58%) |
Mar 05, 2004 | 8.865 | 9.260 | 8.825 | 9.135 | 724,200 | +0.28(+3.16%) |
Mar 04, 2004 | 8.705 | 8.855 | 8.610 | 8.855 | 557,000 | +0.05(+0.62%) |
Mar 03, 2004 | 8.500 | 8.840 | 8.425 | 8.800 | 558,600 | +0.31(+3.65%) |
Mar 02, 2004 | 8.500 | 8.600 | 8.440 | 8.490 | 514,200 | -0.00(-0.06%) |
Mar 01, 2004 | 8.175 | 8.495 | 8.120 | 8.495 | 385,200 | +0.29(+3.60%) |
Feb 27, 2004 | 8.290 | 8.460 | 8.185 | 8.200 | 323,200 | -0.02(-0.18%) |
Feb 26, 2004 | 8.165 | 8.250 | 7.970 | 8.215 | 268,600 | +0.10(+1.23%) |
Feb 25, 2004 | 7.950 | 8.180 | 7.905 | 8.115 | 482,200 | +0.21(+2.72%) |
Feb 24, 2004 | 7.910 | 8.095 | 7.750 | 7.900 | 646,400 | -0.02(-0.25%) |
Feb 23, 2004 | 8.280 | 8.290 | 7.920 | 7.920 | 749,000 | -0.28(-3.41%) |
Feb 20, 2004 | 8.150 | 8.330 | 7.890 | 8.200 | 700,800 | +0.01(+0.12%) |
Feb 19, 2004 | 8.570 | 8.645 | 8.160 | 8.190 | 771,400 | -0.29(-3.48%) |
Feb 18, 2004 | 8.535 | 8.735 | 8.435 | 8.485 | 461,200 | +0.05(+0.59%) |
Feb 17, 2004 | 8.565 | 8.680 | 8.385 | 8.435 | 612,800 | -0.03(-0.35%) |
Feb 13, 2004 | 8.750 | 8.870 | 8.455 | 8.465 | 644,400 | -0.29(-3.26%) |
Feb 12, 2004 | 8.695 | 8.945 | 8.620 | 8.750 | 738,000 | +0.03(+0.29%) |
Feb 11, 2004 | 8.750 | 8.851 | 8.600 | 8.725 | 1,444,200 | -0.03(-0.29%) |
Feb 10, 2004 | 8.495 | 8.750 | 8.495 | 8.750 | 494,000 | +0.19(+2.22%) |
Feb 09, 2004 | 8.365 | 8.805 | 8.365 | 8.560 | 760,000 | +0.24(+2.88%) |
Feb 06, 2004 | 8.025 | 8.415 | 8.025 | 8.320 | 549,200 | +0.28(+3.48%) |
Feb 05, 2004 | 8.125 | 8.315 | 8.020 | 8.040 | 1,325,000 | -0.04(-0.43%) |
Feb 04, 2004 | 8.175 | 8.200 | 7.925 | 8.075 | 1,102,200 | -0.12(-1.46%) |
Feb 03, 2004 | 8.545 | 8.680 | 8.130 | 8.195 | 1,750,000 | -0.46(-5.31%) |
Feb 02, 2004 | 8.500 | 8.825 | 8.420 | 8.655 | 1,292,000 | +0.07(+0.82%) |
Jan 30, 2004 | 8.230 | 8.615 | 8.175 | 8.585 | 1,596,400 | +0.37(+4.44%) |
Jan 29, 2004 | 8.020 | 8.295 | 7.865 | 8.220 | 1,100,400 | +0.36(+4.58%) |
Jan 28, 2004 | 8.140 | 8.415 | 7.840 | 7.860 | 860,000 | -0.17(-2.12%) |
Jan 27, 2004 | 8.425 | 8.485 | 8.020 | 8.030 | 696,600 | -0.38(-4.58%) |
Jan 26, 2004 | 8.105 | 8.415 | 7.995 | 8.415 | 571,600 | +0.29(+3.63%) |
Jan 23, 2004 | 7.900 | 8.125 | 7.900 | 8.120 | 449,200 | +0.22(+2.78%) |
Jan 22, 2004 | 8.140 | 8.260 | 7.900 | 7.900 | 610,000 | -0.21(-2.65%) |
Jan 21, 2004 | 8.135 | 8.275 | 7.875 | 8.115 | 714,400 | -0.06(-0.73%) |
Jan 20, 2004 | 8.110 | 8.250 | 7.685 | 8.175 | 1,434,600 | +0.34(+4.34%) |
Jan 16, 2004 | 7.740 | 7.880 | 7.625 | 7.835 | 576,400 | +0.09(+1.23%) |
Jan 15, 2004 | 7.610 | 7.875 | 7.530 | 7.740 | 918,826 | +0.14(+1.84%) |
Jan 14, 2004 | 7.790 | 7.800 | 7.515 | 7.600 | 1,131,212 | -0.11(-1.43%) |
Jan 13, 2004 | 8.600 | 8.705 | 7.580 | 7.710 | 4,186,852 | -0.01(-0.19%) |
Jan 12, 2004 | 7.301 | 7.760 | 7.280 | 7.725 | 1,443,160 | +0.47(+6.55%) |
Jan 09, 2004 | 7.410 | 7.675 | 7.200 | 7.250 | 696,494 | -0.24(-3.14%) |
Jan 08, 2004 | 7.505 | 7.605 | 7.395 | 7.485 | 976,720 | +0.08(+1.08%) |
Jan 07, 2004 | 6.750 | 7.415 | 6.680 | 7.405 | 1,736,464 | +0.77(+11.52%) |
Jan 06, 2004 | 6.675 | 6.770 | 6.625 | 6.640 | 362,800 | -0.10(-1.48%) |
Jan 05, 2004 | 6.825 | 6.925 | 6.675 | 6.740 | 1,030,400 | -0.05(-0.74%) |
Jan 02, 2004 | 6.550 | 6.860 | 6.475 | 6.790 | 723,400 | +0.36(+5.60%) |
Dec 31, 2003 | 6.470 | 6.500 | 6.395 | 6.430 | 628,400 | -0.07(-1.00%) |
Dec 30, 2003 | 6.425 | 6.535 | 6.350 | 6.495 | 351,354 | -0.04(-0.69%) |
Dec 29, 2003 | 6.175 | 6.575 | 6.170 | 6.540 | 928,328 | +0.25(+3.89%) |
Dec 26, 2003 | 6.235 | 6.390 | 6.235 | 6.295 | 162,382 | -0.03(-0.40%) |
Dec 24, 2003 | 6.300 | 6.365 | 6.300 | 6.320 | 155,986 | -0.00(-0.08%) |
Dec 23, 2003 | 6.240 | 6.355 | 6.190 | 6.325 | 453,874 | +0.03(+0.40%) |
Dec 22, 2003 | 6.050 | 6.310 | 6.050 | 6.300 | 386,300 | +0.14(+2.36%) |
Dec 19, 2003 | 6.335 | 6.365 | 6.015 | 6.155 | 575,788 | -0.11(-1.76%) |
Dec 18, 2003 | 6.245 | 6.315 | 6.135 | 6.265 | 349,110 | +0.00(+0.00%) |
Dec 17, 2003 | 6.220 | 6.305 | 6.085 | 6.265 | 313,022 | +0.03(+0.56%) |
Dec 16, 2003 | 6.220 | 6.290 | 5.950 | 6.230 | 378,394 | +0.00(+0.00%) |
Dec 15, 2003 | 6.450 | 6.600 | 6.225 | 6.230 | 569,134 | -0.14(-2.27%) |
Dec 12, 2003 | 6.230 | 6.380 | 6.225 | 6.375 | 494,942 | +0.08(+1.27%) |
Dec 11, 2003 | 5.940 | 6.305 | 5.940 | 6.295 | 746,600 | +0.33(+5.44%) |
Dec 10, 2003 | 6.095 | 6.125 | 5.845 | 5.970 | 464,370 | -0.13(-2.13%) |
Dec 09, 2003 | 6.345 | 6.450 | 6.100 | 6.100 | 371,364 | -0.28(-4.39%) |
Dec 08, 2003 | 6.380 | 6.465 | 6.250 | 6.380 | 785,022 | +0.00(+0.00%) |
Dec 05, 2003 | 6.255 | 6.470 | 6.200 | 6.380 | 430,276 | +0.12(+2.00%) |
Dec 04, 2003 | 6.325 | 6.350 | 6.110 | 6.255 | 540,434 | -0.10(-1.57%) |
Dec 03, 2003 | 6.465 | 6.515 | 6.280 | 6.355 | 681,878 | -0.02(-0.39%) |
Dec 02, 2003 | 6.230 | 6.525 | 6.175 | 6.380 | 1,406,842 | +0.18(+2.99%) |
Dec 01, 2003 | 5.900 | 6.220 | 5.885 | 6.195 | 1,070,652 | +0.31(+5.18%) |
Nov 28, 2003 | 5.690 | 6.010 | 5.690 | 5.890 | 462,976 | +0.09(+1.55%) |
Nov 26, 2003 | 5.830 | 5.875 | 5.760 | 5.800 | 642,308 | -0.02(-0.34%) |
Nov 25, 2003 | 5.785 | 5.875 | 5.625 | 5.820 | 500,182 | -0.02(-0.43%) |
Nov 24, 2003 | 5.555 | 5.880 | 5.555 | 5.845 | 777,798 | +0.27(+4.84%) |
Nov 21, 2003 | 5.675 | 5.800 | 5.585 | 5.575 | 1,506,534 | -0.10(-1.76%) |
Nov 20, 2003 | 5.795 | 5.975 | 5.635 | 5.675 | 601,126 | -0.12(-2.16%) |
Nov 19, 2003 | 5.910 | 5.975 | 5.800 | 5.800 | 638,222 | -0.03(-0.43%) |
Nov 18, 2003 | 5.825 | 6.000 | 5.805 | 5.825 | 1,059,720 | +0.03(+0.43%) |
Nov 17, 2003 | 5.700 | 5.870 | 5.545 | 5.800 | 1,040,566 | -0.21(-3.49%) |
Nov 14, 2003 | 6.500 | 6.520 | 5.995 | 6.010 | 1,362,048 | -0.44(-6.82%) |
Nov 13, 2003 | 6.415 | 6.535 | 6.320 | 6.450 | 798,270 | +0.00(+0.00%) |
Nov 12, 2003 | 5.625 | 6.465 | 5.550 | 6.450 | 2,696,528 | +0.84(+14.97%) |
Nov 11, 2003 | 5.675 | 5.730 | 5.545 | 5.610 | 677,160 | -0.06(-1.15%) |
Nov 10, 2003 | 6.100 | 6.125 | 5.650 | 5.675 | 1,035,902 | -0.40(-6.51%) |
Nov 07, 2003 | 6.190 | 6.315 | 6.055 | 6.070 | 676,882 | -0.12(-2.02%) |
Nov 06, 2003 | 6.050 | 6.225 | 5.915 | 6.195 | 591,660 | +0.14(+2.23%) |
Nov 05, 2003 | 5.895 | 6.125 | 5.830 | 6.060 | 636,072 | +0.17(+2.97%) |
Nov 04, 2003 | 6.250 | 6.255 | 5.805 | 5.885 | 1,192,788 | -0.36(-5.69%) |
Nov 03, 2003 | 6.330 | 6.400 | 6.260 | 6.240 | 691,996 | -0.09(-1.42%) |
Oct 31, 2003 | 6.375 | 6.480 | 6.325 | 6.330 | 435,128 | -0.04(-0.71%) |
Oct 30, 2003 | 6.495 | 6.505 | 6.375 | 6.375 | 631,660 | -0.12(-1.85%) |
Oct 29, 2003 | 6.475 | 6.660 | 6.450 | 6.495 | 758,374 | -0.13(-1.96%) |
Oct 28, 2003 | 6.505 | 6.625 | 6.485 | 6.625 | 560,658 | +0.16(+2.40%) |
Oct 27, 2003 | 6.570 | 6.625 | 6.405 | 6.470 | 515,600 | -0.04(-0.61%) |
Oct 24, 2003 | 6.545 | 6.600 | 6.225 | 6.510 | 675,600 | +0.18(+2.84%) |
Oct 23, 2003 | 6.240 | 6.510 | 6.110 | 6.330 | 646,000 | +0.07(+1.12%) |
Oct 22, 2003 | 6.530 | 6.560 | 6.220 | 6.260 | 794,400 | -0.42(-6.36%) |
Oct 21, 2003 | 6.125 | 6.725 | 6.095 | 6.685 | 1,320,640 | +0.51(+8.26%) |
Oct 20, 2003 | 6.220 | 6.315 | 6.010 | 6.175 | 861,986 | -0.07(-1.04%) |
Oct 17, 2003 | 6.380 | 6.430 | 6.185 | 6.240 | 930,626 | -0.15(-2.35%) |
Oct 16, 2003 | 6.270 | 6.495 | 6.250 | 6.390 | 658,866 | +0.07(+1.19%) |
Oct 15, 2003 | 6.395 | 6.425 | 6.215 | 6.315 | 1,017,618 | +0.01(+0.16%) |
Oct 14, 2003 | 6.450 | 6.450 | 6.260 | 6.305 | 675,372 | -0.15(-2.25%) |
Oct 13, 2003 | 6.200 | 6.465 | 6.150 | 6.450 | 891,664 | +0.27(+4.37%) |
Oct 10, 2003 | 6.160 | 6.295 | 6.000 | 6.180 | 512,212 | +0.04(+0.65%) |
Oct 09, 2003 | 6.145 | 6.205 | 6.045 | 6.140 | 749,228 | +0.14(+2.33%) |
Oct 08, 2003 | 6.135 | 6.195 | 5.930 | 6.000 | 1,097,838 | -0.10(-1.64%) |
Oct 07, 2003 | 5.870 | 6.130 | 5.795 | 6.100 | 1,120,268 | +0.22(+3.83%) |
Oct 06, 2003 | 5.785 | 5.955 | 5.755 | 5.875 | 947,016 | +0.12(+2.17%) |
Oct 03, 2003 | 5.848 | 6.050 | 5.700 | 5.750 | 962,442 | -0.00(-0.09%) |
Oct 02, 2003 | 5.650 | 5.795 | 5.635 | 5.755 | 681,444 | +0.12(+2.04%) |
Oct 01, 2003 | 5.690 | 5.815 | 5.555 | 5.640 | 914,164 | -0.04(-0.79%) |
Sep 30, 2003 | 5.670 | 5.730 | 5.500 | 5.685 | 1,078,018 | +0.03(+0.62%) |
Sep 29, 2003 | 5.800 | 5.875 | 5.440 | 5.650 | 1,306,220 | -0.03(-0.53%) |
Sep 26, 2003 | 5.820 | 5.835 | 5.525 | 5.680 | 1,093,246 | -0.20(-3.40%) |
Sep 25, 2003 | 6.050 | 6.095 | 5.585 | 5.880 | 1,486,402 | -0.20(-3.29%) |
Sep 24, 2003 | 6.440 | 6.430 | 6.080 | 6.080 | 806,580 | -0.36(-5.59%) |
Sep 23, 2003 | 6.300 | 6.490 | 6.195 | 6.440 | 771,834 | +0.28(+4.46%) |
Sep 22, 2003 | 6.335 | 6.350 | 6.120 | 6.165 | 598,462 | -0.25(-3.97%) |
Sep 19, 2003 | 6.555 | 6.575 | 6.360 | 6.420 | 727,224 | -0.08(-1.23%) |
Sep 18, 2003 | 6.320 | 6.530 | 6.270 | 6.500 | 954,400 | +0.17(+2.77%) |
Sep 17, 2003 | 6.250 | 6.370 | 6.155 | 6.325 | 1,058,726 | +0.08(+1.36%) |
Sep 16, 2003 | 6.085 | 6.250 | 6.070 | 6.240 | 1,217,964 | +0.19(+3.14%) |
Sep 15, 2003 | 6.170 | 6.180 | 6.050 | 6.050 | 993,800 | -0.11(-1.71%) |
Sep 12, 2003 | 6.270 | 6.270 | 6.130 | 6.155 | 1,076,000 | -0.11(-1.83%) |
Sep 11, 2003 | 6.340 | 6.435 | 6.140 | 6.270 | 848,600 | -0.06(-0.95%) |
Sep 10, 2003 | 6.725 | 6.775 | 6.310 | 6.330 | 1,210,400 | -0.40(-5.94%) |
Sep 09, 2003 | 6.405 | 6.825 | 6.365 | 6.730 | 1,612,600 | +0.46(+7.34%) |
Sep 08, 2003 | 6.070 | 6.350 | 6.005 | 6.270 | 2,015,400 | +0.26(+4.33%) |
Sep 05, 2003 | 6.215 | 6.215 | 5.960 | 6.010 | 1,232,800 | -0.16(-2.59%) |
Sep 04, 2003 | 6.280 | 6.280 | 6.155 | 6.170 | 865,600 | -0.09(-1.52%) |
Sep 03, 2003 | 6.265 | 6.450 | 6.170 | 6.265 | 607,800 | -0.02(-0.32%) |
Sep 02, 2003 | 6.290 | 6.370 | 6.125 | 6.285 | 1,067,200 | +0.03(+0.40%) |
Aug 29, 2003 | 6.295 | 6.475 | 6.250 | 6.260 | 448,600 | -0.07(-1.11%) |
Aug 28, 2003 | 6.325 | 6.375 | 6.225 | 6.330 | 805,400 | +0.07(+1.04%) |
Aug 27, 2003 | 6.245 | 6.465 | 6.220 | 6.265 | 2,333,000 | +0.08(+1.38%) |
Aug 26, 2003 | 6.745 | 6.890 | 5.925 | 6.180 | 4,266,000 | -1.00(-13.99%) |
Aug 25, 2003 | 7.180 | 7.325 | 7.000 | 7.185 | 333,000 | +0.01(+0.14%) |
Aug 22, 2003 | 7.445 | 7.500 | 7.170 | 7.175 | 467,000 | -0.25(-3.30%) |
Aug 21, 2003 | 7.500 | 7.575 | 7.335 | 7.420 | 681,400 | -0.01(-0.20%) |
Aug 20, 2003 | 7.465 | 7.505 | 7.300 | 7.435 | 400,400 | -0.04(-0.47%) |
Aug 19, 2003 | 7.400 | 7.515 | 7.295 | 7.470 | 445,400 | +0.02(+0.34%) |
Aug 18, 2003 | 6.915 | 7.500 | 6.910 | 7.445 | 582,000 | +0.50(+7.20%) |
Aug 15, 2003 | 7.065 | 7.135 | 6.910 | 6.945 | 166,200 | -0.17(-2.32%) |
Aug 14, 2003 | 6.925 | 7.120 | 6.865 | 7.110 | 244,800 | +0.18(+2.52%) |
Aug 13, 2003 | 7.170 | 7.180 | 6.935 | 6.935 | 383,200 | -0.19(-2.67%) |
Aug 12, 2003 | 6.675 | 7.155 | 6.640 | 7.125 | 811,400 | +0.49(+7.39%) |
Aug 11, 2003 | 6.460 | 6.775 | 6.425 | 6.635 | 400,400 | +0.19(+3.03%) |
Aug 08, 2003 | 6.700 | 6.785 | 6.415 | 6.440 | 324,000 | -0.23(-3.52%) |
Aug 07, 2003 | 6.500 | 6.890 | 6.350 | 6.675 | 621,200 | +0.16(+2.38%) |
Aug 06, 2003 | 6.730 | 6.730 | 6.270 | 6.520 | 1,150,600 | -0.24(-3.48%) |
Aug 05, 2003 | 7.895 | 7.900 | 6.735 | 6.755 | 1,726,000 | -0.50(-6.83%) |
Aug 04, 2003 | 7.300 | 7.370 | 6.940 | 7.250 | 750,600 | -0.09(-1.29%) |
Aug 01, 2003 | 7.560 | 7.610 | 7.335 | 7.345 | 429,800 | -0.25(-3.29%) |
Jul 31, 2003 | 7.540 | 7.655 | 7.520 | 7.595 | 603,000 | +0.00(+0.07%) |
Jul 30, 2003 | 7.720 | 7.800 | 7.500 | 7.590 | 398,400 | -0.21(-2.63%) |
Jul 29, 2003 | 7.760 | 7.895 | 7.500 | 7.795 | 405,000 | +0.03(+0.32%) |
Jul 28, 2003 | 7.350 | 7.990 | 7.325 | 7.770 | 665,600 | +0.41(+5.64%) |
Jul 25, 2003 | 7.160 | 7.385 | 7.060 | 7.355 | 321,000 | +0.20(+2.72%) |
Jul 24, 2003 | 7.375 | 7.695 | 7.125 | 7.160 | 370,400 | -0.26(-3.57%) |
Jul 23, 2003 | 7.450 | 7.580 | 7.145 | 7.425 | 200,200 | -0.00(-0.07%) |
Jul 22, 2003 | 7.340 | 7.475 | 7.225 | 7.430 | 282,800 | +0.10(+1.36%) |
Jul 21, 2003 | 7.510 | 7.510 | 7.205 | 7.330 | 510,400 | -0.20(-2.66%) |
Jul 18, 2003 | 7.505 | 7.645 | 7.410 | 7.530 | 296,200 | +0.03(+0.40%) |
Jul 17, 2003 | 7.730 | 7.765 | 7.430 | 7.500 | 613,800 | -0.25(-3.23%) |
Jul 16, 2003 | 7.965 | 8.000 | 7.740 | 7.750 | 275,000 | -0.17(-2.21%) |
Jul 15, 2003 | 8.060 | 8.100 | 7.755 | 7.925 | 573,800 | -0.10(-1.31%) |
Jul 14, 2003 | 8.150 | 8.250 | 7.950 | 8.030 | 701,200 | +0.09(+1.13%) |
Jul 11, 2003 | 7.740 | 8.040 | 7.755 | 7.940 | 373,418 | +0.19(+2.45%) |
Jul 10, 2003 | 8.000 | 8.075 | 7.680 | 7.750 | 590,400 | -0.16(-2.02%) |
Jul 09, 2003 | 7.730 | 7.910 | 7.600 | 7.910 | 740,600 | +0.17(+2.13%) |
Jul 08, 2003 | 7.385 | 7.835 | 7.375 | 7.745 | 970,600 | +0.28(+3.75%) |
Jul 07, 2003 | 7.170 | 7.500 | 7.075 | 7.465 | 941,000 | +0.37(+5.14%) |
Jul 03, 2003 | 7.005 | 7.150 | 7.000 | 7.100 | 398,200 | -0.01(-0.07%) |
Jul 02, 2003 | 6.645 | 7.130 | 6.640 | 7.105 | 1,284,214 | +0.46(+6.92%) |
Jul 01, 2003 | 6.745 | 6.825 | 6.365 | 6.645 | 1,304,400 | -0.15(-2.21%) |
Jun 30, 2003 | 7.080 | 7.355 | 6.725 | 6.795 | 1,359,886 | -0.32(-4.43%) |
Jun 27, 2003 | 7.410 | 7.590 | 7.110 | 7.110 | 570,600 | -0.27(-3.66%) |
Jun 26, 2003 | 7.320 | 7.500 | 7.215 | 7.380 | 501,000 | +0.14(+1.93%) |
Jun 25, 2003 | 7.080 | 7.465 | 7.000 | 7.240 | 676,800 | +0.19(+2.62%) |
Jun 24, 2003 | 7.035 | 7.210 | 6.915 | 7.055 | 891,600 | +0.00(+0.00%) |
Jun 23, 2003 | 7.590 | 7.700 | 7.040 | 7.055 | 952,400 | -0.53(-6.99%) |
Jun 20, 2003 | 7.250 | 7.725 | 7.250 | 7.585 | 850,400 | +0.26(+3.55%) |
Jun 19, 2003 | 8.060 | 8.245 | 7.300 | 7.325 | 992,600 | -0.78(-9.68%) |
Jun 18, 2003 | 8.335 | 8.370 | 7.950 | 8.110 | 645,800 | -0.34(-3.97%) |
Jun 17, 2003 | 8.510 | 8.600 | 8.350 | 8.445 | 580,000 | -0.05(-0.59%) |
Jun 16, 2003 | 8.630 | 8.630 | 8.215 | 8.495 | 1,278,600 | +0.01(+0.18%) |
Jun 13, 2003 | 9.000 | 9.000 | 8.420 | 8.480 | 676,000 | -0.48(-5.36%) |
Jun 12, 2003 | 8.435 | 8.990 | 8.405 | 8.960 | 1,618,400 | +0.52(+6.10%) |
Jun 11, 2003 | 8.180 | 8.445 | 8.075 | 8.445 | 913,400 | +0.58(+7.37%) |
Jun 10, 2003 | 7.420 | 8.085 | 7.420 | 7.865 | 501,600 | +0.02(+0.19%) |
Jun 09, 2003 | 8.245 | 8.450 | 7.825 | 7.850 | 692,800 | -0.43(-5.19%) |
Jun 06, 2003 | 8.255 | 9.200 | 8.255 | 8.280 | 1,438,600 | -0.18(-2.13%) |
Jun 05, 2003 | 7.690 | 8.480 | 7.690 | 8.460 | 1,241,200 | +0.53(+6.62%) |
Jun 04, 2003 | 7.650 | 7.970 | 7.610 | 7.935 | 556,600 | +0.20(+2.59%) |
Jun 03, 2003 | 7.950 | 7.965 | 7.615 | 7.735 | 605,200 | -0.05(-0.71%) |
Jun 02, 2003 | 7.830 | 8.275 | 7.710 | 7.790 | 1,539,600 | +0.14(+1.83%) |
May 30, 2003 | 7.785 | 7.825 | 7.525 | 7.650 | 539,600 | +0.01(+0.07%) |
May 29, 2003 | 7.890 | 7.900 | 7.190 | 7.645 | 1,085,000 | -0.28(-3.53%) |
May 28, 2003 | 7.860 | 7.990 | 7.660 | 7.925 | 1,333,400 | +0.09(+1.15%) |
May 27, 2003 | 7.245 | 7.890 | 7.225 | 7.835 | 1,592,600 | +0.64(+8.90%) |
May 23, 2003 | 6.720 | 7.240 | 6.705 | 7.195 | 810,400 | +0.48(+7.07%) |
May 22, 2003 | 6.500 | 6.770 | 6.475 | 6.720 | 1,188,400 | +0.22(+3.38%) |
May 21, 2003 | 6.380 | 6.515 | 6.360 | 6.500 | 490,800 | +0.08(+1.25%) |
May 20, 2003 | 6.500 | 6.740 | 6.250 | 6.420 | 676,000 | -0.03(-0.47%) |
May 19, 2003 | 6.630 | 7.010 | 6.400 | 6.450 | 1,087,600 | -0.37(-5.36%) |
May 16, 2003 | 6.945 | 7.050 | 6.750 | 6.815 | 985,000 | -0.21(-2.99%) |
May 15, 2003 | 7.160 | 7.280 | 6.935 | 7.025 | 1,043,400 | -0.17(-2.43%) |
May 14, 2003 | 7.260 | 7.365 | 7.070 | 7.200 | 766,400 | +0.00(+0.00%) |
May 13, 2003 | 6.950 | 7.275 | 6.950 | 7.200 | 822,000 | +0.21(+3.00%) |
May 12, 2003 | 6.790 | 7.175 | 6.685 | 6.990 | 713,600 | +0.19(+2.72%) |
May 09, 2003 | 6.545 | 6.850 | 6.510 | 6.805 | 616,136 | +0.38(+6.00%) |
May 08, 2003 | 6.650 | 6.680 | 6.265 | 6.420 | 1,366,200 | -0.23(-3.46%) |
May 07, 2003 | 6.605 | 6.740 | 6.600 | 6.650 | 711,400 | -0.02(-0.30%) |
May 06, 2003 | 6.180 | 6.725 | 6.140 | 6.670 | 1,700,000 | +0.54(+8.72%) |
May 05, 2003 | 6.325 | 6.475 | 6.080 | 6.135 | 838,400 | -0.19(-3.00%) |
May 02, 2003 | 5.995 | 6.575 | 5.995 | 6.325 | 1,108,600 | +0.34(+5.68%) |
May 01, 2003 | 5.955 | 6.005 | 5.660 | 5.985 | 553,000 | +0.03(+0.42%) |
Apr 30, 2003 | 5.830 | 6.165 | 5.815 | 5.960 | 694,800 | +0.12(+2.14%) |
Apr 29, 2003 | 5.815 | 5.990 | 5.805 | 5.835 | 474,800 | +0.02(+0.34%) |
Apr 28, 2003 | 5.500 | 5.890 | 5.500 | 5.815 | 482,200 | +0.33(+5.92%) |
Apr 25, 2003 | 5.550 | 5.875 | 5.485 | 5.490 | 829,200 | -0.25(-4.44%) |
Apr 24, 2003 | 5.850 | 5.945 | 5.610 | 5.745 | 1,365,600 | -0.12(-2.13%) |
Apr 23, 2003 | 5.500 | 5.870 | 5.500 | 5.870 | 1,151,800 | +0.41(+7.51%) |
Apr 22, 2003 | 5.350 | 5.515 | 5.275 | 5.460 | 486,200 | +0.12(+2.34%) |
Apr 21, 2003 | 5.150 | 5.460 | 5.145 | 5.335 | 572,200 | +0.13(+2.60%) |
Apr 17, 2003 | 5.250 | 5.265 | 5.090 | 5.200 | 860,200 | -0.03(-0.49%) |
Apr 16, 2003 | 5.475 | 5.480 | 5.195 | 5.226 | 352,400 | -0.20(-3.77%) |
Apr 15, 2003 | 5.470 | 5.495 | 5.325 | 5.430 | 386,000 | -0.06(-1.09%) |
Apr 14, 2003 | 5.345 | 5.525 | 5.345 | 5.490 | 317,000 | +0.15(+2.71%) |
Apr 11, 2003 | 5.475 | 5.545 | 5.335 | 5.345 | 496,600 | -0.10(-1.84%) |
Apr 10, 2003 | 5.685 | 5.745 | 5.370 | 5.445 | 1,009,000 | -0.27(-4.81%) |
Apr 09, 2003 | 6.050 | 6.050 | 5.715 | 5.720 | 572,200 | -0.27(-4.51%) |
Apr 08, 2003 | 5.950 | 6.070 | 5.845 | 5.990 | 785,200 | +0.03(+0.50%) |
Apr 07, 2003 | 6.355 | 6.375 | 5.950 | 5.960 | 1,023,600 | -0.12(-1.89%) |
Apr 04, 2003 | 6.200 | 6.345 | 6.060 | 6.075 | 991,400 | -0.14(-2.33%) |
Apr 03, 2003 | 5.830 | 6.220 | 5.670 | 6.220 | 1,367,800 | +0.44(+7.71%) |
Apr 02, 2003 | 5.255 | 5.785 | 5.200 | 5.775 | 1,480,800 | +0.60(+11.49%) |