Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.333 | 6.344 | 6.192 | 6.192 | 121,566 | -0.21(-3.23%) |
Dec 30, 2003 | 6.230 | 6.420 | 6.230 | 6.399 | 107,793 | +0.18(+2.89%) |
Dec 29, 2003 | 6.235 | 6.295 | 6.208 | 6.219 | 112,384 | -0.01(-0.09%) |
Dec 26, 2003 | 6.208 | 6.224 | 6.154 | 6.224 | 23,688 | +0.07(+1.15%) |
Dec 24, 2003 | 6.208 | 6.262 | 6.126 | 6.154 | 62,986 | -0.11(-1.74%) |
Dec 23, 2003 | 6.197 | 6.262 | 6.099 | 6.262 | 102,835 | +0.12(+1.95%) |
Dec 22, 2003 | 6.083 | 6.154 | 6.056 | 6.143 | 53,805 | -0.04(-0.62%) |
Dec 19, 2003 | 6.175 | 6.208 | 6.045 | 6.181 | 80,248 | +0.01(+0.18%) |
Dec 18, 2003 | 6.126 | 6.224 | 6.126 | 6.170 | 85,573 | +0.10(+1.61%) |
Dec 17, 2003 | 6.154 | 6.154 | 6.017 | 6.072 | 80,799 | -0.14(-2.19%) |
Dec 16, 2003 | 6.072 | 6.148 | 6.072 | 6.208 | 101,182 | +0.14(+2.24%) |
Dec 15, 2003 | 6.360 | 6.360 | 6.072 | 6.072 | 100,815 | -0.19(-3.04%) |
Dec 12, 2003 | 6.208 | 6.262 | 6.143 | 6.262 | 105,957 | +0.14(+2.22%) |
Dec 11, 2003 | 6.045 | 6.170 | 6.017 | 6.126 | 111,649 | +0.13(+2.09%) |
Dec 10, 2003 | 6.061 | 6.154 | 5.985 | 6.001 | 147,458 | -0.05(-0.81%) |
Dec 09, 2003 | 6.252 | 6.252 | 6.045 | 6.050 | 94,939 | -0.20(-3.22%) |
Dec 08, 2003 | 6.143 | 6.252 | 6.099 | 6.252 | 79,697 | +0.15(+2.50%) |
Dec 05, 2003 | 6.115 | 6.154 | 6.061 | 6.099 | 48,663 | -0.02(-0.27%) |
Dec 04, 2003 | 6.056 | 6.126 | 5.990 | 6.115 | 112,384 | +0.07(+1.17%) |
Dec 03, 2003 | 6.273 | 6.311 | 6.039 | 6.045 | 83,553 | -0.19(-3.06%) |
Dec 02, 2003 | 6.317 | 6.333 | 6.208 | 6.235 | 133,502 | -0.07(-1.12%) |
Dec 01, 2003 | 6.224 | 6.306 | 6.181 | 6.306 | 95,857 | +0.03(+0.43%) |
Nov 28, 2003 | 6.235 | 6.328 | 6.230 | 6.279 | 36,176 | +0.01(+0.09%) |
Nov 26, 2003 | 6.344 | 6.344 | 6.126 | 6.273 | 166,005 | -0.09(-1.45%) |
Nov 25, 2003 | 6.290 | 6.420 | 6.290 | 6.366 | 105,957 | +0.02(+0.34%) |
Nov 24, 2003 | 6.311 | 6.344 | 6.235 | 6.344 | 148,193 | +0.08(+1.22%) |
Nov 21, 2003 | 6.290 | 6.290 | 6.181 | 6.268 | 140,664 | +0.09(+1.50%) |
Nov 20, 2003 | 6.192 | 6.230 | 6.121 | 6.175 | 213,934 | -0.01(-0.09%) |
Nov 19, 2003 | 6.017 | 6.192 | 6.017 | 6.181 | 92,551 | +0.19(+3.18%) |
Nov 18, 2003 | 6.099 | 6.203 | 5.990 | 5.990 | 97,693 | -0.10(-1.70%) |
Nov 17, 2003 | 6.017 | 6.099 | 6.001 | 6.094 | 142,867 | +0.02(+0.27%) |
Nov 14, 2003 | 6.126 | 6.230 | 6.056 | 6.077 | 73,821 | -0.09(-1.41%) |
Nov 13, 2003 | 6.154 | 6.235 | 6.105 | 6.164 | 82,268 | +0.07(+1.07%) |
Nov 12, 2003 | 6.208 | 6.252 | 5.996 | 6.099 | 125,422 | -0.08(-1.32%) |
Nov 11, 2003 | 6.017 | 6.181 | 5.957 | 6.181 | 93,470 | +0.13(+2.16%) |
Nov 10, 2003 | 6.235 | 6.235 | 6.045 | 6.050 | 101,366 | -0.15(-2.46%) |
Nov 07, 2003 | 6.252 | 6.252 | 6.154 | 6.203 | 91,082 | -0.02(-0.26%) |
Nov 06, 2003 | 6.137 | 6.219 | 6.061 | 6.219 | 88,328 | +0.07(+1.06%) |
Nov 05, 2003 | 6.235 | 6.154 | 6.050 | 6.154 | 103,753 | -0.10(-1.65%) |
Nov 04, 2003 | 6.235 | 6.257 | 6.208 | 6.257 | 98,020 | +0.10(+1.59%) |
Nov 03, 2003 | 6.181 | 6.224 | 6.143 | 6.159 | 125,789 | -0.02(-0.35%) |
Oct 31, 2003 | 6.001 | 6.181 | 6.001 | 6.181 | 97,510 | +0.11(+1.88%) |
Oct 30, 2003 | 6.115 | 6.126 | 6.056 | 6.066 | 42,786 | -0.05(-0.80%) |
Oct 29, 2003 | 6.045 | 6.121 | 5.990 | 6.115 | 122,117 | +0.07(+1.17%) |
Oct 28, 2003 | 5.990 | 6.039 | 5.963 | 6.045 | 71,984 | +0.05(+0.91%) |
Oct 27, 2003 | 5.936 | 5.990 | 5.898 | 5.990 | 62,435 | +0.08(+1.38%) |
Oct 24, 2003 | 5.892 | 5.941 | 5.881 | 5.908 | 63,537 | +0.03(+0.46%) |
Oct 23, 2003 | 5.919 | 5.979 | 5.783 | 5.881 | 82,084 | -0.01(-0.18%) |
Oct 22, 2003 | 5.990 | 6.028 | 5.892 | 5.892 | 106,324 | -0.13(-2.08%) |
Oct 21, 2003 | 5.957 | 6.023 | 5.957 | 6.017 | 87,410 | -0.01(-0.09%) |
Oct 20, 2003 | 5.968 | 6.034 | 5.892 | 6.023 | 81,717 | +0.10(+1.65%) |
Oct 17, 2003 | 5.990 | 5.996 | 5.898 | 5.925 | 72,903 | -0.04(-0.64%) |
Oct 16, 2003 | 5.908 | 6.006 | 5.881 | 5.963 | 64,639 | +0.04(+0.74%) |
Oct 15, 2003 | 5.963 | 5.963 | 5.887 | 5.919 | 64,088 | -0.02(-0.28%) |
Oct 14, 2003 | 6.017 | 6.017 | 5.881 | 5.936 | 101,182 | -0.08(-1.36%) |
Oct 13, 2003 | 5.800 | 6.012 | 5.783 | 6.017 | 97,142 | +0.22(+3.76%) |
Oct 10, 2003 | 5.761 | 5.761 | 5.723 | 5.800 | 73,453 | +0.04(+0.66%) |
Oct 09, 2003 | 5.745 | 5.821 | 5.712 | 5.761 | 100,264 | +0.04(+0.76%) |
Oct 08, 2003 | 5.870 | 5.925 | 5.669 | 5.718 | 125,055 | -0.19(-3.23%) |
Oct 07, 2003 | 5.990 | 5.990 | 5.908 | 5.908 | 175,738 | -0.08(-1.36%) |
Oct 06, 2003 | 5.936 | 6.006 | 5.936 | 5.990 | 102,100 | +0.08(+1.38%) |
Oct 03, 2003 | 5.691 | 5.908 | 5.691 | 5.908 | 136,073 | +0.25(+4.33%) |
Oct 02, 2003 | 5.691 | 5.712 | 5.614 | 5.663 | 85,757 | +0.00(+0.00%) |
Oct 01, 2003 | 5.663 | 5.691 | 5.647 | 5.663 | 118,995 | +0.04(+0.78%) |
Sep 30, 2003 | 5.636 | 5.663 | 5.604 | 5.620 | 101,366 | -0.04(-0.77%) |
Sep 29, 2003 | 5.778 | 5.783 | 5.609 | 5.663 | 186,940 | -0.11(-1.98%) |
Sep 26, 2003 | 5.870 | 5.919 | 5.778 | 5.778 | 107,426 | -0.13(-2.12%) |
Sep 25, 2003 | 5.903 | 5.963 | 5.881 | 5.903 | 92,184 | -0.03(-0.46%) |
Sep 24, 2003 | 6.001 | 6.001 | 5.876 | 5.930 | 80,982 | -0.08(-1.27%) |
Sep 23, 2003 | 5.887 | 6.006 | 5.881 | 6.006 | 80,064 | +0.12(+2.04%) |
Sep 22, 2003 | 5.990 | 5.996 | 5.870 | 5.887 | 109,813 | -0.13(-2.17%) |
Sep 19, 2003 | 6.056 | 6.077 | 5.996 | 6.017 | 82,452 | -0.06(-0.99%) |
Sep 18, 2003 | 6.023 | 6.094 | 5.914 | 6.077 | 70,883 | +0.03(+0.45%) |
Sep 17, 2003 | 6.006 | 6.115 | 6.006 | 6.050 | 83,002 | -0.02(-0.27%) |
Sep 16, 2003 | 5.936 | 6.066 | 5.881 | 6.066 | 109,079 | +0.23(+3.92%) |
Sep 15, 2003 | 5.941 | 5.985 | 5.832 | 5.838 | 91,266 | -0.13(-2.10%) |
Sep 12, 2003 | 5.990 | 6.061 | 5.881 | 5.963 | 54,906 | +0.00(+0.00%) |
Sep 11, 2003 | 5.838 | 6.072 | 5.838 | 5.963 | 80,615 | +0.11(+1.86%) |
Sep 10, 2003 | 5.908 | 5.968 | 5.789 | 5.854 | 84,655 | -0.03(-0.46%) |
Sep 09, 2003 | 5.925 | 5.925 | 5.810 | 5.881 | 103,019 | -0.04(-0.64%) |
Sep 08, 2003 | 5.974 | 6.045 | 5.908 | 5.919 | 121,749 | -0.05(-0.91%) |
Sep 05, 2003 | 6.099 | 6.115 | 5.968 | 5.974 | 87,226 | -0.07(-1.17%) |
Sep 04, 2003 | 6.083 | 6.126 | 5.990 | 6.045 | 78,044 | -0.01(-0.18%) |
Sep 03, 2003 | 6.072 | 6.181 | 6.017 | 6.056 | 102,835 | +0.03(+0.45%) |
Sep 02, 2003 | 6.164 | 6.164 | 5.996 | 6.028 | 122,851 | -0.05(-0.90%) |
Aug 29, 2003 | 5.914 | 6.181 | 5.908 | 6.083 | 103,937 | +0.11(+1.92%) |
Aug 28, 2003 | 6.023 | 6.045 | 5.914 | 5.968 | 123,586 | -0.05(-0.90%) |
Aug 27, 2003 | 6.262 | 6.262 | 6.006 | 6.023 | 178,309 | -0.43(-6.67%) |
Aug 26, 2003 | 6.431 | 6.475 | 6.181 | 6.453 | 133,869 | +0.05(+0.77%) |
Aug 25, 2003 | 6.437 | 6.480 | 6.235 | 6.404 | 267,923 | -0.08(-1.18%) |
Aug 22, 2003 | 6.518 | 6.518 | 6.399 | 6.480 | 165,455 | -0.04(-0.58%) |
Aug 21, 2003 | 6.518 | 6.562 | 6.399 | 6.518 | 234,868 | +0.00(+0.00%) |
Aug 20, 2003 | 6.371 | 6.524 | 6.208 | 6.518 | 236,338 | +0.20(+3.19%) |
Aug 19, 2003 | 6.235 | 6.409 | 6.154 | 6.317 | 251,947 | +0.10(+1.58%) |
Aug 18, 2003 | 6.094 | 6.219 | 6.001 | 6.219 | 98,979 | +0.16(+2.70%) |
Aug 15, 2003 | 6.045 | 6.126 | 5.996 | 6.056 | 91,082 | +0.07(+1.09%) |
Aug 14, 2003 | 5.881 | 5.990 | 5.821 | 5.990 | 95,673 | +0.14(+2.33%) |
Aug 13, 2003 | 5.761 | 5.936 | 5.723 | 5.854 | 97,693 | +0.14(+2.38%) |
Aug 12, 2003 | 5.718 | 5.772 | 5.674 | 5.718 | 221,096 | +0.00(+0.00%) |
Aug 11, 2003 | 5.663 | 5.767 | 5.663 | 5.718 | 69,964 | +0.05(+0.96%) |
Aug 08, 2003 | 5.647 | 5.734 | 5.604 | 5.663 | 115,506 | +0.07(+1.27%) |
Aug 07, 2003 | 5.478 | 5.620 | 5.478 | 5.593 | 81,717 | +0.11(+2.09%) |
Aug 06, 2003 | 5.554 | 5.598 | 5.456 | 5.478 | 67,026 | -0.04(-0.79%) |
Aug 05, 2003 | 5.636 | 5.674 | 5.500 | 5.522 | 89,430 | -0.17(-2.97%) |
Aug 04, 2003 | 5.772 | 5.800 | 5.674 | 5.691 | 76,392 | -0.04(-0.76%) |
Aug 01, 2003 | 5.854 | 5.854 | 5.734 | 5.734 | 68,679 | -0.12(-2.05%) |
Jul 31, 2003 | 5.952 | 5.957 | 5.854 | 5.854 | 81,533 | -0.10(-1.65%) |
Jul 30, 2003 | 5.925 | 5.963 | 5.800 | 5.952 | 125,606 | +0.08(+1.39%) |
Jul 29, 2003 | 5.756 | 5.974 | 5.707 | 5.870 | 104,855 | +0.15(+2.67%) |
Jul 28, 2003 | 5.745 | 5.767 | 5.674 | 5.718 | 104,671 | -0.03(-0.47%) |
Jul 25, 2003 | 5.767 | 5.767 | 5.653 | 5.745 | 78,228 | -0.02(-0.38%) |
Jul 24, 2003 | 5.723 | 5.767 | 5.631 | 5.767 | 118,811 | +0.05(+0.86%) |
Jul 23, 2003 | 5.696 | 5.745 | 5.669 | 5.718 | 95,122 | +0.08(+1.35%) |
Jul 22, 2003 | 5.609 | 5.691 | 5.565 | 5.642 | 56,192 | +0.08(+1.47%) |
Jul 21, 2003 | 5.609 | 5.712 | 5.527 | 5.560 | 87,226 | -0.03(-0.58%) |
Jul 18, 2003 | 5.538 | 5.609 | 5.511 | 5.593 | 51,234 | +0.08(+1.48%) |
Jul 17, 2003 | 5.663 | 5.707 | 5.511 | 5.511 | 130,197 | -0.15(-2.69%) |
Jul 16, 2003 | 5.718 | 5.729 | 5.663 | 5.663 | 75,290 | -0.01(-0.10%) |
Jul 15, 2003 | 5.674 | 5.718 | 5.598 | 5.669 | 92,001 | +0.01(+0.10%) |
Jul 14, 2003 | 5.691 | 5.712 | 5.587 | 5.663 | 113,486 | -0.05(-0.95%) |
Jul 11, 2003 | 5.691 | 5.723 | 5.669 | 5.718 | 61,884 | +0.05(+0.96%) |
Jul 10, 2003 | 5.663 | 5.712 | 5.620 | 5.663 | 104,304 | -0.05(-0.86%) |
Jul 09, 2003 | 5.658 | 5.712 | 5.598 | 5.712 | 161,047 | +0.00(+0.00%) |
Jul 08, 2003 | 5.625 | 5.712 | 5.571 | 5.712 | 100,080 | +0.13(+2.34%) |
Jul 07, 2003 | 5.609 | 5.620 | 5.533 | 5.582 | 110,915 | -0.01(-0.19%) |
Jul 03, 2003 | 5.631 | 5.653 | 5.554 | 5.593 | 61,334 | -0.04(-0.68%) |
Jul 02, 2003 | 5.549 | 5.631 | 5.511 | 5.631 | 140,297 | +0.15(+2.68%) |
Jul 01, 2003 | 5.446 | 5.554 | 5.402 | 5.484 | 84,104 | +0.04(+0.70%) |
Jun 30, 2003 | 5.544 | 5.631 | 5.446 | 5.446 | 143,235 | -0.14(-2.44%) |
Jun 27, 2003 | 5.642 | 5.658 | 5.505 | 5.582 | 88,695 | +0.02(+0.39%) |
Jun 26, 2003 | 5.527 | 5.609 | 5.500 | 5.560 | 69,597 | +0.05(+0.89%) |
Jun 25, 2003 | 5.500 | 5.604 | 5.424 | 5.511 | 159,395 | +0.07(+1.20%) |
Jun 24, 2003 | 5.435 | 5.500 | 5.402 | 5.446 | 87,226 | -0.04(-0.79%) |
Jun 23, 2003 | 5.609 | 5.609 | 5.315 | 5.489 | 304,282 | -0.11(-2.04%) |
Jun 20, 2003 | 5.533 | 5.663 | 5.500 | 5.604 | 136,624 | +0.08(+1.38%) |
Jun 19, 2003 | 5.511 | 5.554 | 5.484 | 5.527 | 113,119 | +0.04(+0.79%) |
Jun 18, 2003 | 5.473 | 5.522 | 5.446 | 5.484 | 109,997 | +0.05(+1.00%) |
Jun 17, 2003 | 5.489 | 5.527 | 5.429 | 5.429 | 128,728 | -0.02(-0.30%) |
Jun 16, 2003 | 5.369 | 5.446 | 5.337 | 5.446 | 141,766 | +0.13(+2.46%) |
Jun 13, 2003 | 5.402 | 5.418 | 5.293 | 5.315 | 87,226 | -0.08(-1.51%) |
Jun 12, 2003 | 5.391 | 5.440 | 5.250 | 5.397 | 141,582 | +0.04(+0.81%) |
Jun 11, 2003 | 5.326 | 5.358 | 5.173 | 5.353 | 154,069 | +0.07(+1.24%) |
Jun 10, 2003 | 5.179 | 5.293 | 5.173 | 5.288 | 101,733 | +0.11(+2.21%) |
Jun 09, 2003 | 5.228 | 5.342 | 5.173 | 5.173 | 188,042 | -0.05(-0.94%) |
Jun 06, 2003 | 5.309 | 5.337 | 5.201 | 5.222 | 117,159 | -0.07(-1.34%) |
Jun 05, 2003 | 5.239 | 5.293 | 5.184 | 5.293 | 159,945 | +0.04(+0.73%) |
Jun 04, 2003 | 5.228 | 5.255 | 5.211 | 5.255 | 107,242 | +0.05(+1.05%) |
Jun 03, 2003 | 5.173 | 5.255 | 5.152 | 5.201 | 139,746 | -0.01(-0.21%) |
Jun 02, 2003 | 5.173 | 5.266 | 5.092 | 5.211 | 183,267 | +0.03(+0.63%) |
May 30, 2003 | 5.233 | 5.293 | 5.179 | 5.179 | 222,932 | -0.05(-1.04%) |
May 29, 2003 | 5.255 | 5.282 | 5.184 | 5.233 | 109,262 | -0.02(-0.41%) |
May 28, 2003 | 5.255 | 5.282 | 5.201 | 5.255 | 242,398 | -0.07(-1.33%) |
May 27, 2003 | 5.299 | 5.380 | 5.233 | 5.326 | 190,062 | +0.05(+0.93%) |
May 23, 2003 | 5.157 | 5.320 | 5.113 | 5.277 | 127,442 | +0.12(+2.32%) |
May 22, 2003 | 5.173 | 5.173 | 5.059 | 5.157 | 124,137 | -0.02(-0.32%) |
May 21, 2003 | 5.228 | 5.266 | 5.173 | 5.173 | 84,104 | -0.06(-1.14%) |
May 20, 2003 | 5.299 | 5.337 | 5.195 | 5.233 | 96,041 | +0.00(+0.00%) |
May 19, 2003 | 5.309 | 5.348 | 5.162 | 5.233 | 130,380 | -0.08(-1.44%) |
May 16, 2003 | 5.391 | 5.446 | 5.309 | 5.309 | 141,398 | -0.14(-2.50%) |
May 15, 2003 | 5.424 | 5.516 | 5.391 | 5.446 | 146,356 | +0.13(+2.46%) |
May 14, 2003 | 5.337 | 5.337 | 5.173 | 5.315 | 128,728 | -0.02(-0.41%) |
May 13, 2003 | 5.342 | 5.418 | 5.282 | 5.337 | 115,873 | -0.02(-0.41%) |
May 12, 2003 | 5.418 | 5.462 | 5.331 | 5.358 | 135,522 | +0.02(+0.41%) |
May 09, 2003 | 5.309 | 5.418 | 5.260 | 5.337 | 226,421 | +0.00(+0.00%) |
May 08, 2003 | 5.299 | 5.380 | 5.239 | 5.337 | 101,366 | +0.09(+1.77%) |
May 07, 2003 | 5.309 | 5.353 | 5.228 | 5.244 | 105,590 | -0.08(-1.53%) |
May 06, 2003 | 5.195 | 5.407 | 5.195 | 5.326 | 231,196 | +0.19(+3.60%) |
May 05, 2003 | 5.010 | 5.179 | 5.010 | 5.141 | 135,889 | +0.10(+1.94%) |
May 02, 2003 | 4.803 | 5.043 | 4.803 | 5.043 | 142,500 | +0.21(+4.28%) |
May 01, 2003 | 4.819 | 4.847 | 4.765 | 4.836 | 109,813 | -0.01(-0.22%) |
Apr 30, 2003 | 4.808 | 4.928 | 4.770 | 4.847 | 181,982 | +0.08(+1.60%) |
Apr 29, 2003 | 4.765 | 4.819 | 4.743 | 4.770 | 127,075 | +0.01(+0.11%) |
Apr 28, 2003 | 4.716 | 4.792 | 4.710 | 4.765 | 316,770 | +0.16(+3.43%) |
Apr 25, 2003 | 4.629 | 4.672 | 4.591 | 4.607 | 264,434 | +0.02(+0.48%) |
Apr 24, 2003 | 4.618 | 4.645 | 4.553 | 4.585 | 168,025 | +0.00(+0.00%) |
Apr 23, 2003 | 4.574 | 4.618 | 4.525 | 4.585 | 160,129 | +0.04(+0.84%) |
Apr 22, 2003 | 4.678 | 4.678 | 4.547 | 4.547 | 220,545 | -0.08(-1.65%) |
Apr 21, 2003 | 4.553 | 4.656 | 4.498 | 4.623 | 274,901 | +0.11(+2.54%) |
Apr 17, 2003 | 4.542 | 4.542 | 4.411 | 4.509 | 136,440 | +0.02(+0.49%) |
Apr 16, 2003 | 4.618 | 4.618 | 4.465 | 4.487 | 106,875 | -0.08(-1.79%) |
Apr 15, 2003 | 4.618 | 4.694 | 4.520 | 4.569 | 133,135 | -0.10(-2.21%) |
Apr 14, 2003 | 4.776 | 4.819 | 4.585 | 4.672 | 154,253 | -0.05(-1.04%) |
Apr 11, 2003 | 4.836 | 4.836 | 4.710 | 4.721 | 93,837 | -0.06(-1.25%) |
Apr 10, 2003 | 4.819 | 4.841 | 4.749 | 4.781 | 108,344 | -0.01(-0.23%) |
Apr 09, 2003 | 4.890 | 4.928 | 4.765 | 4.792 | 102,651 | -0.07(-1.46%) |
Apr 08, 2003 | 4.923 | 4.923 | 4.825 | 4.863 | 65,190 | -0.03(-0.67%) |
Apr 07, 2003 | 4.879 | 4.917 | 4.874 | 4.896 | 87,226 | +0.02(+0.33%) |
Apr 04, 2003 | 4.912 | 4.928 | 4.879 | 4.879 | 76,575 | -0.04(-0.88%) |
Apr 03, 2003 | 4.906 | 4.945 | 4.890 | 4.923 | 58,579 | +0.01(+0.22%) |
Apr 02, 2003 | 4.977 | 4.977 | 4.819 | 4.912 | 104,671 | -0.01(-0.22%) |
Apr 01, 2003 | 4.825 | 4.934 | 4.770 | 4.923 | 94,755 | +0.15(+3.20%) |
Mar 31, 2003 | 4.825 | 4.901 | 4.770 | 4.770 | 107,426 | -0.05(-1.02%) |
Mar 28, 2003 | 4.896 | 4.945 | 4.819 | 4.819 | 59,864 | -0.08(-1.67%) |
Mar 27, 2003 | 4.928 | 4.945 | 4.847 | 4.901 | 44,623 | -0.01(-0.22%) |
Mar 26, 2003 | 4.988 | 5.010 | 4.890 | 4.912 | 141,398 | -0.02(-0.44%) |
Mar 25, 2003 | 4.955 | 5.010 | 4.928 | 4.934 | 98,244 | -0.05(-0.98%) |
Mar 24, 2003 | 5.010 | 5.037 | 4.934 | 4.983 | 86,675 | -0.03(-0.54%) |
Mar 21, 2003 | 4.928 | 5.010 | 4.901 | 5.010 | 151,866 | +0.08(+1.66%) |
Mar 20, 2003 | 4.983 | 5.048 | 4.906 | 4.928 | 75,290 | -0.05(-1.09%) |
Mar 19, 2003 | 5.021 | 5.037 | 4.906 | 4.983 | 111,649 | +0.00(+0.00%) |
Mar 18, 2003 | 5.010 | 5.021 | 4.939 | 4.983 | 169,311 | +0.03(+0.55%) |
Mar 17, 2003 | 4.912 | 4.983 | 4.852 | 4.955 | 92,551 | +0.09(+1.79%) |
Mar 14, 2003 | 4.955 | 4.966 | 4.868 | 4.868 | 119,362 | -0.03(-0.67%) |
Mar 13, 2003 | 4.852 | 4.928 | 4.852 | 4.901 | 60,783 | +0.08(+1.58%) |
Mar 12, 2003 | 4.890 | 4.901 | 4.819 | 4.825 | 69,964 | -0.05(-1.01%) |
Mar 11, 2003 | 4.825 | 4.901 | 4.825 | 4.874 | 102,835 | +0.05(+1.02%) |
Mar 10, 2003 | 4.901 | 4.945 | 4.792 | 4.825 | 129,829 | -0.09(-1.88%) |
Mar 07, 2003 | 4.890 | 4.994 | 4.836 | 4.917 | 165,822 | +0.04(+0.89%) |
Mar 06, 2003 | 4.896 | 4.896 | 4.798 | 4.874 | 54,723 | -0.02(-0.33%) |
Mar 05, 2003 | 4.901 | 4.901 | 4.792 | 4.890 | 99,162 | -0.01(-0.22%) |
Mar 04, 2003 | 4.825 | 4.939 | 4.819 | 4.901 | 148,193 | +0.02(+0.45%) |
Mar 03, 2003 | 4.966 | 4.994 | 4.830 | 4.879 | 243,867 | -0.10(-2.08%) |
Feb 28, 2003 | 5.010 | 5.010 | 4.934 | 4.983 | 58,028 | +0.00(+0.00%) |
Feb 27, 2003 | 5.015 | 5.015 | 4.966 | 4.983 | 68,495 | +0.02(+0.44%) |
Feb 26, 2003 | 5.010 | 5.059 | 4.961 | 4.961 | 60,232 | -0.11(-2.25%) |
Feb 25, 2003 | 5.119 | 5.119 | 5.070 | 5.075 | 151,866 | -0.03(-0.64%) |
Feb 24, 2003 | 5.162 | 5.239 | 5.108 | 5.108 | 131,666 | +0.00(+0.00%) |
Feb 21, 2003 | 5.108 | 5.173 | 5.048 | 5.108 | 73,821 | +0.02(+0.32%) |
Feb 20, 2003 | 5.037 | 5.146 | 4.983 | 5.092 | 80,615 | +0.08(+1.63%) |
Feb 19, 2003 | 5.010 | 5.037 | 4.955 | 5.010 | 160,864 | +0.02(+0.33%) |
Feb 18, 2003 | 5.064 | 5.103 | 4.988 | 4.994 | 161,782 | -0.13(-2.45%) |
Feb 14, 2003 | 5.037 | 5.141 | 5.010 | 5.119 | 99,713 | +0.08(+1.62%) |
Feb 13, 2003 | 5.092 | 5.152 | 5.010 | 5.037 | 114,588 | -0.08(-1.60%) |
Feb 12, 2003 | 5.070 | 5.201 | 5.059 | 5.119 | 135,338 | +0.05(+0.97%) |
Feb 11, 2003 | 5.103 | 5.201 | 4.988 | 5.070 | 180,513 | -0.05(-0.96%) |
Feb 10, 2003 | 5.228 | 5.228 | 5.037 | 5.119 | 146,173 | -0.05(-1.05%) |
Feb 07, 2003 | 5.309 | 5.326 | 5.173 | 5.173 | 82,819 | -0.14(-2.56%) |
Feb 06, 2003 | 5.429 | 5.429 | 5.206 | 5.309 | 63,170 | -0.09(-1.71%) |
Feb 05, 2003 | 5.304 | 5.429 | 5.304 | 5.402 | 53,988 | +0.15(+2.90%) |
Feb 04, 2003 | 5.337 | 5.342 | 5.184 | 5.250 | 70,699 | -0.11(-2.13%) |
Feb 03, 2003 | 5.435 | 5.435 | 5.364 | 5.364 | 52,886 | -0.04(-0.71%) |
Jan 31, 2003 | 5.369 | 5.418 | 5.348 | 5.402 | 52,152 | +0.03(+0.61%) |
Jan 30, 2003 | 5.391 | 5.446 | 5.282 | 5.369 | 94,939 | +0.04(+0.82%) |
Jan 29, 2003 | 5.402 | 5.456 | 5.309 | 5.326 | 106,691 | -0.05(-1.01%) |
Jan 28, 2003 | 5.446 | 5.446 | 5.309 | 5.380 | 170,045 | -0.06(-1.10%) |
Jan 27, 2003 | 5.424 | 5.440 | 5.364 | 5.440 | 113,853 | +0.05(+0.91%) |
Jan 24, 2003 | 5.554 | 5.554 | 5.391 | 5.391 | 78,779 | -0.14(-2.56%) |
Jan 23, 2003 | 5.456 | 5.554 | 5.397 | 5.533 | 181,982 | +0.06(+1.09%) |
Jan 22, 2003 | 5.446 | 5.554 | 5.446 | 5.473 | 123,769 | -0.02(-0.40%) |
Jan 21, 2003 | 5.663 | 5.718 | 5.467 | 5.495 | 175,371 | -0.13(-2.32%) |
Jan 17, 2003 | 5.756 | 5.816 | 5.462 | 5.625 | 159,395 | -0.13(-2.27%) |
Jan 16, 2003 | 6.099 | 6.099 | 5.718 | 5.756 | 109,079 | -0.34(-5.62%) |
Jan 15, 2003 | 5.702 | 6.115 | 5.691 | 6.099 | 287,939 | +0.39(+6.77%) |
Jan 14, 2003 | 5.718 | 5.767 | 5.691 | 5.712 | 112,200 | -0.01(-0.10%) |
Jan 13, 2003 | 5.609 | 5.718 | 5.527 | 5.718 | 87,961 | +0.11(+2.04%) |
Jan 10, 2003 | 5.609 | 5.745 | 5.544 | 5.604 | 139,195 | -0.04(-0.68%) |
Jan 09, 2003 | 5.642 | 5.772 | 5.604 | 5.642 | 159,027 | +0.05(+0.97%) |
Jan 08, 2003 | 5.685 | 5.729 | 5.576 | 5.587 | 109,446 | -0.09(-1.63%) |
Jan 07, 2003 | 5.620 | 5.854 | 5.620 | 5.680 | 142,317 | +0.11(+2.05%) |
Jan 06, 2003 | 5.386 | 5.565 | 5.369 | 5.565 | 111,466 | +0.23(+4.39%) |
Jan 03, 2003 | 5.358 | 5.413 | 5.315 | 5.331 | 129,095 | -0.03(-0.51%) |