Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.296 | 5.778 | 5.266 | 5.758 | 3,844,225 | +0.51(+9.76%) |
Feb 26, 2004 | 5.235 | 5.248 | 5.195 | 5.246 | 674,460 | +0.03(+0.50%) |
Feb 25, 2004 | 5.164 | 5.224 | 5.144 | 5.220 | 775,480 | +0.06(+1.09%) |
Feb 24, 2004 | 5.099 | 5.180 | 5.079 | 5.164 | 1,277,612 | +0.02(+0.35%) |
Feb 23, 2004 | 5.204 | 5.230 | 5.134 | 5.145 | 1,460,340 | -0.06(-1.09%) |
Feb 20, 2004 | 5.160 | 5.202 | 5.139 | 5.202 | 1,459,845 | +0.05(+1.02%) |
Feb 19, 2004 | 5.140 | 5.180 | 5.137 | 5.149 | 2,081,814 | +0.03(+0.67%) |
Feb 18, 2004 | 5.149 | 5.160 | 5.099 | 5.115 | 1,153,812 | -0.03(-0.57%) |
Feb 17, 2004 | 5.144 | 5.160 | 5.109 | 5.144 | 2,786,977 | +0.04(+0.69%) |
Feb 13, 2004 | 5.326 | 5.327 | 5.081 | 5.109 | 4,203,244 | -0.38(-6.90%) |
Feb 12, 2004 | 5.459 | 5.508 | 5.459 | 5.488 | 546,699 | +0.03(+0.52%) |
Feb 11, 2004 | 5.483 | 5.523 | 5.454 | 5.459 | 762,110 | -0.04(-0.68%) |
Feb 10, 2004 | 5.465 | 5.528 | 5.452 | 5.497 | 657,128 | +0.03(+0.46%) |
Feb 09, 2004 | 5.397 | 5.496 | 5.389 | 5.472 | 630,882 | +0.08(+1.57%) |
Feb 06, 2004 | 5.276 | 5.396 | 5.271 | 5.387 | 1,225,616 | +0.13(+2.52%) |
Feb 05, 2004 | 5.306 | 5.351 | 5.230 | 5.254 | 1,203,332 | -0.07(-1.25%) |
Feb 04, 2004 | 5.380 | 5.416 | 5.321 | 5.321 | 858,674 | -0.08(-1.55%) |
Feb 03, 2004 | 5.427 | 5.473 | 5.377 | 5.405 | 748,244 | -0.04(-0.67%) |
Feb 02, 2004 | 5.475 | 5.513 | 5.426 | 5.441 | 695,753 | -0.01(-0.24%) |
Jan 30, 2004 | 5.418 | 5.503 | 5.392 | 5.454 | 1,358,824 | +0.04(+0.69%) |
Jan 29, 2004 | 5.438 | 5.483 | 5.367 | 5.417 | 1,674,266 | +0.00(+0.07%) |
Jan 28, 2004 | 5.599 | 5.611 | 5.408 | 5.413 | 1,578,197 | -0.21(-3.67%) |
Jan 27, 2004 | 5.740 | 5.740 | 5.604 | 5.619 | 1,155,793 | -0.14(-2.39%) |
Jan 26, 2004 | 5.760 | 5.772 | 5.733 | 5.756 | 513,025 | -0.00(-0.05%) |
Jan 23, 2004 | 5.786 | 5.804 | 5.757 | 5.759 | 649,700 | -0.05(-0.83%) |
Jan 22, 2004 | 5.856 | 5.880 | 5.787 | 5.808 | 519,958 | -0.03(-0.50%) |
Jan 21, 2004 | 5.791 | 5.846 | 5.771 | 5.837 | 584,829 | +0.06(+0.98%) |
Jan 20, 2004 | 5.831 | 5.854 | 5.766 | 5.781 | 1,015,156 | +0.00(+0.00%) |
Jan 16, 2004 | 5.730 | 5.790 | 5.717 | 5.781 | 805,687 | +0.06(+0.97%) |
Jan 15, 2004 | 5.735 | 5.735 | 5.695 | 5.725 | 597,209 | -0.01(-0.18%) |
Jan 14, 2004 | 5.729 | 5.748 | 5.725 | 5.735 | 428,841 | +0.02(+0.28%) |
Jan 13, 2004 | 5.740 | 5.747 | 5.702 | 5.719 | 816,087 | -0.04(-0.75%) |
Jan 12, 2004 | 5.826 | 5.837 | 5.743 | 5.762 | 1,203,332 | -0.10(-1.74%) |
Jan 09, 2004 | 5.927 | 5.934 | 5.864 | 5.864 | 476,876 | -0.09(-1.59%) |
Jan 08, 2004 | 5.956 | 5.981 | 5.921 | 5.959 | 378,331 | +0.00(+0.03%) |
Jan 07, 2004 | 5.925 | 5.961 | 5.925 | 5.957 | 668,022 | +0.03(+0.53%) |
Jan 06, 2004 | 5.892 | 5.929 | 5.862 | 5.926 | 916,612 | +0.05(+0.81%) |
Jan 05, 2004 | 5.937 | 5.940 | 5.836 | 5.878 | 1,015,156 | -0.04(-0.68%) |
Jan 02, 2004 | 5.973 | 5.992 | 5.914 | 5.919 | 447,659 | -0.05(-0.91%) |
Dec 31, 2003 | 5.978 | 6.001 | 5.933 | 5.973 | 538,280 | +0.00(+0.05%) |
Dec 30, 2003 | 6.008 | 6.008 | 5.945 | 5.970 | 613,550 | -0.05(-0.76%) |
Dec 29, 2003 | 5.987 | 6.024 | 5.952 | 6.016 | 765,081 | +0.03(+0.47%) |
Dec 26, 2003 | 5.968 | 6.002 | 5.968 | 5.987 | 129,741 | +0.02(+0.32%) |
Dec 24, 2003 | 6.004 | 6.004 | 5.958 | 5.968 | 125,780 | -0.04(-0.59%) |
Dec 23, 2003 | 5.966 | 6.004 | 5.938 | 6.004 | 557,593 | +0.04(+0.68%) |
Dec 22, 2003 | 6.014 | 6.018 | 5.936 | 5.963 | 666,041 | -0.06(-1.04%) |
Dec 19, 2003 | 6.048 | 6.052 | 5.956 | 6.026 | 744,283 | -0.01(-0.13%) |
Dec 18, 2003 | 6.034 | 6.034 | 5.982 | 6.034 | 823,515 | +0.01(+0.17%) |
Dec 17, 2003 | 6.026 | 6.026 | 5.968 | 6.024 | 567,992 | -0.03(-0.45%) |
Dec 16, 2003 | 6.065 | 6.065 | 5.957 | 6.051 | 1,002,281 | -0.02(-0.32%) |
Dec 15, 2003 | 6.169 | 6.169 | 6.069 | 6.070 | 688,821 | -0.07(-1.07%) |
Dec 12, 2003 | 6.164 | 6.164 | 6.106 | 6.136 | 650,195 | -0.03(-0.46%) |
Dec 11, 2003 | 6.149 | 6.210 | 6.131 | 6.164 | 655,642 | +0.00(+0.03%) |
Dec 10, 2003 | 6.161 | 6.169 | 6.132 | 6.162 | 1,101,321 | +0.00(+0.02%) |
Dec 09, 2003 | 6.171 | 6.171 | 6.131 | 6.161 | 1,151,336 | +0.02(+0.25%) |
Dec 08, 2003 | 6.146 | 6.157 | 6.119 | 6.146 | 655,642 | +0.01(+0.18%) |
Dec 05, 2003 | 6.109 | 6.172 | 6.109 | 6.135 | 556,603 | +0.00(+0.07%) |
Dec 04, 2003 | 6.056 | 6.139 | 6.043 | 6.131 | 1,281,078 | +0.07(+1.20%) |
Dec 03, 2003 | 6.007 | 6.068 | 6.007 | 6.058 | 1,889,182 | +0.08(+1.39%) |
Dec 02, 2003 | 6.028 | 6.033 | 5.949 | 5.975 | 2,152,132 | -0.02(-0.32%) |
Dec 01, 2003 | 5.923 | 6.008 | 5.923 | 5.995 | 894,328 | +0.08(+1.44%) |
Nov 28, 2003 | 5.846 | 5.937 | 5.846 | 5.910 | 455,582 | +0.05(+0.93%) |
Nov 26, 2003 | 5.821 | 5.869 | 5.800 | 5.855 | 519,958 | +0.05(+0.85%) |
Nov 25, 2003 | 5.634 | 5.806 | 5.634 | 5.806 | 1,694,073 | +0.19(+3.44%) |
Nov 24, 2003 | 5.553 | 5.613 | 5.548 | 5.613 | 1,484,109 | +0.04(+0.80%) |
Nov 21, 2003 | 5.615 | 5.644 | 5.572 | 5.568 | 788,851 | -0.02(-0.38%) |
Nov 20, 2003 | 5.641 | 5.645 | 5.590 | 5.590 | 1,033,974 | -0.05(-0.91%) |
Nov 19, 2003 | 5.700 | 5.715 | 5.641 | 5.641 | 881,453 | -0.08(-1.43%) |
Nov 18, 2003 | 5.784 | 5.789 | 5.702 | 5.723 | 547,194 | -0.06(-1.08%) |
Nov 17, 2003 | 5.762 | 5.790 | 5.736 | 5.786 | 699,220 | -0.01(-0.24%) |
Nov 14, 2003 | 5.886 | 5.892 | 5.787 | 5.800 | 721,008 | -0.08(-1.34%) |
Nov 13, 2003 | 5.902 | 5.902 | 5.830 | 5.878 | 1,446,969 | -0.03(-0.48%) |
Nov 12, 2003 | 5.878 | 5.907 | 5.843 | 5.907 | 1,193,923 | +0.04(+0.71%) |
Nov 11, 2003 | 5.940 | 5.947 | 5.854 | 5.865 | 1,004,262 | -0.06(-1.09%) |
Nov 10, 2003 | 6.033 | 6.033 | 5.937 | 5.930 | 595,228 | -0.11(-1.85%) |
Nov 07, 2003 | 6.023 | 6.048 | 6.003 | 6.042 | 468,457 | +0.02(+0.32%) |
Nov 06, 2003 | 5.957 | 6.023 | 5.951 | 6.023 | 712,590 | +0.06(+0.98%) |
Nov 05, 2003 | 5.902 | 5.964 | 5.881 | 5.964 | 335,744 | +0.07(+1.22%) |
Nov 04, 2003 | 5.856 | 5.894 | 5.856 | 5.893 | 553,592 | +0.03(+0.59%) |
Nov 03, 2003 | 5.798 | 5.887 | 5.798 | 5.858 | 420,473 | +0.08(+1.40%) |
Oct 31, 2003 | 5.776 | 5.814 | 5.775 | 5.777 | 397,644 | -0.08(-1.34%) |
Oct 30, 2003 | 5.822 | 5.876 | 5.853 | 5.856 | 402,101 | +0.03(+0.59%) |
Oct 29, 2003 | 5.758 | 5.822 | 5.756 | 5.822 | 319,403 | +0.04(+0.77%) |
Oct 28, 2003 | 5.764 | 5.778 | 5.706 | 5.777 | 559,079 | -0.01(-0.17%) |
Oct 27, 2003 | 5.695 | 5.791 | 5.695 | 5.788 | 401,110 | +0.11(+1.94%) |
Oct 24, 2003 | 5.737 | 5.737 | 5.633 | 5.678 | 341,191 | -0.06(-1.02%) |
Oct 23, 2003 | 5.674 | 5.745 | 5.671 | 5.736 | 424,880 | +0.06(+0.98%) |
Oct 22, 2003 | 5.775 | 5.792 | 5.672 | 5.681 | 547,194 | -0.11(-1.83%) |
Oct 21, 2003 | 5.773 | 5.831 | 5.725 | 5.787 | 504,112 | +0.02(+0.37%) |
Oct 20, 2003 | 5.785 | 5.801 | 5.758 | 5.765 | 384,769 | +0.00(+0.00%) |
Oct 17, 2003 | 5.755 | 5.775 | 5.740 | 5.765 | 802,716 | +0.01(+0.23%) |
Oct 16, 2003 | 5.836 | 5.836 | 5.715 | 5.752 | 695,753 | -0.06(-1.09%) |
Oct 15, 2003 | 5.801 | 5.856 | 5.801 | 5.816 | 585,324 | +0.04(+0.70%) |
Oct 14, 2003 | 5.781 | 5.785 | 5.756 | 5.775 | 770,033 | +0.02(+0.32%) |
Oct 13, 2003 | 5.692 | 5.767 | 5.701 | 5.757 | 250,075 | +0.07(+1.15%) |
Oct 10, 2003 | 5.695 | 5.707 | 5.683 | 5.692 | 250,075 | -0.03(-0.49%) |
Oct 09, 2003 | 5.735 | 5.790 | 5.706 | 5.720 | 639,301 | +0.02(+0.41%) |
Oct 08, 2003 | 5.664 | 5.699 | 5.660 | 5.697 | 670,498 | +0.07(+1.20%) |
Oct 07, 2003 | 5.602 | 5.659 | 5.572 | 5.629 | 733,388 | +0.03(+0.50%) |
Oct 06, 2003 | 5.587 | 5.619 | 5.579 | 5.601 | 601,666 | -0.03(-0.56%) |
Oct 03, 2003 | 5.518 | 5.632 | 5.518 | 5.632 | 1,037,935 | +0.14(+2.61%) |
Oct 02, 2003 | 5.536 | 5.539 | 5.488 | 5.489 | 715,066 | -0.04(-0.80%) |
Oct 01, 2003 | 5.443 | 5.543 | 5.434 | 5.533 | 749,235 | +0.09(+1.67%) |
Sep 30, 2003 | 5.457 | 5.461 | 5.387 | 5.442 | 1,031,003 | -0.03(-0.52%) |
Sep 29, 2003 | 5.377 | 5.472 | 5.377 | 5.471 | 619,493 | +0.11(+1.96%) |
Sep 26, 2003 | 5.417 | 5.422 | 5.336 | 5.366 | 1,328,617 | -0.10(-1.81%) |
Sep 25, 2003 | 5.596 | 5.610 | 5.452 | 5.464 | 1,211,750 | -0.13(-2.35%) |
Sep 24, 2003 | 5.647 | 5.664 | 5.594 | 5.596 | 568,983 | -0.06(-1.04%) |
Sep 23, 2003 | 5.699 | 5.720 | 5.639 | 5.654 | 567,992 | -0.04(-0.78%) |
Sep 22, 2003 | 5.724 | 5.735 | 5.688 | 5.699 | 354,066 | -0.05(-0.83%) |
Sep 19, 2003 | 5.773 | 5.773 | 5.726 | 5.746 | 562,545 | -0.03(-0.47%) |
Sep 18, 2003 | 5.727 | 5.791 | 5.711 | 5.773 | 535,804 | +0.06(+0.99%) |
Sep 17, 2003 | 5.806 | 5.806 | 5.715 | 5.717 | 507,578 | -0.11(-1.84%) |
Sep 16, 2003 | 5.708 | 5.831 | 5.708 | 5.824 | 730,912 | +0.12(+2.03%) |
Sep 15, 2003 | 5.644 | 5.725 | 5.639 | 5.708 | 692,782 | +0.08(+1.44%) |
Sep 12, 2003 | 5.680 | 5.688 | 5.589 | 5.627 | 1,795,589 | -0.05(-0.84%) |
Sep 11, 2003 | 5.566 | 5.674 | 5.566 | 5.674 | 805,687 | +0.13(+2.31%) |
Sep 10, 2003 | 5.705 | 5.717 | 5.543 | 5.546 | 1,000,796 | -0.17(-2.90%) |
Sep 09, 2003 | 5.735 | 5.792 | 5.712 | 5.712 | 1,470,739 | -0.01(-0.23%) |
Sep 08, 2003 | 5.654 | 5.731 | 5.644 | 5.725 | 1,070,619 | +0.09(+1.56%) |
Sep 05, 2003 | 5.770 | 5.770 | 5.636 | 5.637 | 1,341,987 | -0.14(-2.48%) |
Sep 04, 2003 | 5.796 | 5.811 | 5.771 | 5.781 | 1,465,787 | -0.03(-0.57%) |
Sep 03, 2003 | 5.728 | 5.846 | 5.680 | 5.814 | 1,699,025 | +0.09(+1.50%) |
Sep 02, 2003 | 5.558 | 5.728 | 5.558 | 5.728 | 1,469,749 | +0.18(+3.33%) |
Aug 29, 2003 | 5.464 | 5.543 | 5.432 | 5.543 | 1,238,986 | +0.07(+1.20%) |
Aug 28, 2003 | 5.303 | 5.508 | 5.149 | 5.478 | 3,293,069 | +0.18(+3.31%) |
Aug 27, 2003 | 5.232 | 5.309 | 5.220 | 5.302 | 749,235 | +0.09(+1.76%) |
Aug 26, 2003 | 5.218 | 5.235 | 5.190 | 5.210 | 1,128,557 | -0.01(-0.10%) |
Aug 25, 2003 | 5.144 | 5.224 | 5.138 | 5.215 | 667,527 | +0.03(+0.64%) |
Aug 22, 2003 | 5.139 | 5.210 | 5.129 | 5.182 | 818,563 | +0.03(+0.67%) |
Aug 21, 2003 | 5.065 | 5.160 | 5.048 | 5.147 | 666,041 | +0.08(+1.63%) |
Aug 20, 2003 | 4.988 | 5.081 | 4.988 | 5.065 | 561,059 | -0.02(-0.32%) |
Aug 19, 2003 | 5.056 | 5.153 | 5.056 | 5.081 | 823,019 | +0.00(+0.00%) |
Aug 18, 2003 | 4.954 | 5.099 | 4.954 | 5.081 | 703,181 | +0.13(+2.57%) |
Aug 15, 2003 | 4.862 | 4.970 | 4.855 | 4.954 | 336,239 | +0.08(+1.72%) |
Aug 14, 2003 | 4.764 | 4.870 | 4.763 | 4.870 | 1,190,952 | +0.10(+2.07%) |
Aug 13, 2003 | 4.774 | 4.786 | 4.766 | 4.771 | 1,376,156 | -0.00(-0.06%) |
Aug 12, 2003 | 4.786 | 4.789 | 4.755 | 4.774 | 960,685 | -0.00(-0.04%) |
Aug 11, 2003 | 4.806 | 4.824 | 4.766 | 4.776 | 596,218 | -0.02(-0.46%) |
Aug 08, 2003 | 4.806 | 4.815 | 4.762 | 4.798 | 814,601 | -0.01(-0.19%) |
Aug 07, 2003 | 4.890 | 4.901 | 4.796 | 4.807 | 744,778 | -0.08(-1.69%) |
Aug 06, 2003 | 4.867 | 4.896 | 4.848 | 4.890 | 686,345 | +0.02(+0.39%) |
Aug 05, 2003 | 4.917 | 4.966 | 4.861 | 4.871 | 383,778 | -0.04(-0.72%) |
Aug 04, 2003 | 4.930 | 4.930 | 4.857 | 4.906 | 773,500 | -0.00(-0.08%) |
Aug 01, 2003 | 4.921 | 4.950 | 4.889 | 4.910 | 1,028,032 | -0.01(-0.25%) |
Jul 31, 2003 | 4.930 | 4.966 | 4.901 | 4.922 | 1,060,715 | -0.01(-0.16%) |
Jul 30, 2003 | 4.841 | 4.930 | 4.826 | 4.930 | 658,613 | +0.10(+2.13%) |
Jul 29, 2003 | 4.877 | 4.877 | 4.821 | 4.827 | 321,879 | -0.05(-1.01%) |
Jul 28, 2003 | 4.857 | 4.887 | 4.827 | 4.877 | 272,854 | +0.03(+0.54%) |
Jul 25, 2003 | 4.841 | 4.859 | 4.807 | 4.851 | 906,708 | +0.01(+0.19%) |
Jul 24, 2003 | 4.860 | 4.912 | 4.840 | 4.841 | 736,360 | -0.02(-0.37%) |
Jul 23, 2003 | 4.771 | 4.871 | 4.746 | 4.860 | 733,884 | +0.08(+1.65%) |
Jul 22, 2003 | 4.715 | 4.821 | 4.715 | 4.781 | 837,875 | +0.07(+1.39%) |
Jul 21, 2003 | 4.708 | 4.723 | 4.670 | 4.715 | 504,607 | -0.02(-0.38%) |
Jul 18, 2003 | 4.609 | 4.733 | 4.600 | 4.733 | 890,862 | +0.14(+3.03%) |
Jul 17, 2003 | 4.640 | 4.685 | 4.585 | 4.594 | 724,475 | -0.06(-1.19%) |
Jul 16, 2003 | 4.695 | 4.698 | 4.635 | 4.650 | 425,870 | -0.05(-0.97%) |
Jul 15, 2003 | 4.715 | 4.732 | 4.673 | 4.695 | 394,177 | +0.01(+0.11%) |
Jul 14, 2003 | 4.710 | 4.730 | 4.690 | 4.690 | 294,643 | +0.00(+0.09%) |
Jul 11, 2003 | 4.714 | 4.723 | 4.645 | 4.686 | 567,992 | -0.03(-0.58%) |
Jul 10, 2003 | 4.751 | 4.751 | 4.689 | 4.713 | 680,402 | -0.04(-0.79%) |
Jul 09, 2003 | 4.726 | 4.771 | 4.691 | 4.751 | 676,936 | +0.03(+0.62%) |
Jul 08, 2003 | 4.646 | 4.724 | 4.631 | 4.721 | 640,291 | +0.08(+1.63%) |
Jul 07, 2003 | 4.596 | 4.659 | 4.578 | 4.646 | 458,553 | +0.06(+1.25%) |
Jul 03, 2003 | 4.566 | 4.612 | 4.552 | 4.588 | 326,830 | +0.00(+0.04%) |
Jul 02, 2003 | 4.534 | 4.596 | 4.523 | 4.586 | 474,895 | +0.05(+1.02%) |
Jul 01, 2003 | 4.489 | 4.545 | 4.426 | 4.540 | 774,490 | +0.05(+1.15%) |
Jun 30, 2003 | 4.447 | 4.508 | 4.446 | 4.488 | 881,453 | +0.04(+0.91%) |
Jun 27, 2003 | 4.472 | 4.481 | 4.435 | 4.448 | 378,826 | -0.02(-0.54%) |
Jun 26, 2003 | 4.473 | 4.488 | 4.424 | 4.472 | 395,663 | +0.02(+0.39%) |
Jun 25, 2003 | 4.445 | 4.472 | 4.434 | 4.455 | 515,006 | +0.02(+0.46%) |
Jun 24, 2003 | 4.446 | 4.486 | 4.399 | 4.435 | 529,367 | -0.01(-0.25%) |
Jun 23, 2003 | 4.545 | 4.545 | 4.412 | 4.446 | 834,409 | -0.10(-2.18%) |
Jun 20, 2003 | 4.584 | 4.587 | 4.513 | 4.545 | 954,247 | +0.01(+0.24%) |
Jun 19, 2003 | 4.569 | 4.591 | 4.534 | 4.534 | 678,421 | -0.04(-0.77%) |
Jun 18, 2003 | 4.539 | 4.574 | 4.438 | 4.569 | 1,656,438 | +0.02(+0.40%) |
Jun 17, 2003 | 4.555 | 4.555 | 4.485 | 4.551 | 758,148 | -0.00(-0.09%) |
Jun 16, 2003 | 4.488 | 4.561 | 4.488 | 4.555 | 428,346 | +0.08(+1.71%) |
Jun 13, 2003 | 4.478 | 4.493 | 4.437 | 4.478 | 549,670 | +0.01(+0.29%) |
Jun 12, 2003 | 4.422 | 4.471 | 4.422 | 4.465 | 548,679 | +0.06(+1.45%) |
Jun 11, 2003 | 4.407 | 4.407 | 4.360 | 4.401 | 485,294 | -0.01(-0.16%) |
Jun 10, 2003 | 4.342 | 4.412 | 4.324 | 4.408 | 819,058 | +0.07(+1.53%) |
Jun 09, 2003 | 4.433 | 4.433 | 4.325 | 4.342 | 983,464 | -0.08(-1.92%) |
Jun 06, 2003 | 4.340 | 4.433 | 4.311 | 4.427 | 1,329,607 | +0.10(+2.29%) |
Jun 05, 2003 | 4.264 | 4.342 | 4.234 | 4.328 | 601,666 | +0.01(+0.30%) |
Jun 04, 2003 | 4.276 | 4.314 | 4.263 | 4.314 | 717,542 | +0.05(+1.28%) |
Jun 03, 2003 | 4.318 | 4.332 | 4.251 | 4.260 | 742,302 | -0.06(-1.36%) |
Jun 02, 2003 | 4.241 | 4.348 | 4.240 | 4.318 | 976,036 | +0.08(+1.95%) |
May 30, 2003 | 4.183 | 4.256 | 4.182 | 4.236 | 872,044 | +0.04(+0.89%) |
May 29, 2003 | 4.190 | 4.215 | 4.145 | 4.198 | 906,708 | +0.03(+0.68%) |
May 28, 2003 | 4.164 | 4.190 | 4.109 | 4.170 | 864,616 | +0.01(+0.15%) |
May 27, 2003 | 4.089 | 4.165 | 4.089 | 4.164 | 386,750 | +0.07(+1.63%) |
May 23, 2003 | 4.060 | 4.115 | 4.035 | 4.097 | 262,950 | +0.04(+0.90%) |
May 22, 2003 | 4.066 | 4.075 | 4.057 | 4.061 | 854,712 | -0.02(-0.37%) |
May 21, 2003 | 4.083 | 4.094 | 4.068 | 4.076 | 541,251 | +0.00(+0.05%) |
May 20, 2003 | 4.014 | 4.094 | 4.012 | 4.074 | 813,115 | +0.05(+1.36%) |
May 19, 2003 | 4.049 | 4.054 | 4.015 | 4.020 | 412,995 | -0.03(-0.72%) |
May 16, 2003 | 4.074 | 4.092 | 4.049 | 4.049 | 486,780 | -0.02(-0.59%) |
May 15, 2003 | 4.077 | 4.110 | 4.041 | 4.073 | 651,186 | +0.01(+0.20%) |
May 14, 2003 | 4.100 | 4.103 | 4.044 | 4.065 | 362,485 | -0.03(-0.62%) |
May 13, 2003 | 4.130 | 4.130 | 4.088 | 4.090 | 391,701 | -0.05(-1.10%) |
May 12, 2003 | 4.091 | 4.160 | 4.091 | 4.136 | 702,686 | +0.02(+0.39%) |
May 09, 2003 | 4.097 | 4.138 | 4.089 | 4.120 | 573,935 | +0.03(+0.72%) |
May 08, 2003 | 4.090 | 4.124 | 4.075 | 4.090 | 623,950 | -0.01(-0.17%) |
May 07, 2003 | 4.074 | 4.108 | 4.059 | 4.097 | 633,854 | +0.01(+0.22%) |
May 06, 2003 | 4.058 | 4.094 | 4.026 | 4.088 | 1,267,212 | +0.04(+1.00%) |
May 05, 2003 | 4.050 | 4.064 | 4.021 | 4.048 | 1,023,575 | -0.00(-0.05%) |
May 02, 2003 | 3.992 | 4.059 | 3.990 | 4.050 | 641,777 | +0.06(+1.47%) |
May 01, 2003 | 4.031 | 4.037 | 3.943 | 3.991 | 471,924 | -0.04(-0.98%) |
Apr 30, 2003 | 4.008 | 4.054 | 3.975 | 4.031 | 447,659 | +0.02(+0.40%) |
Apr 29, 2003 | 4.029 | 4.039 | 3.999 | 4.015 | 435,279 | -0.03(-0.70%) |
Apr 28, 2003 | 3.959 | 4.054 | 3.956 | 4.043 | 721,999 | +0.08(+2.14%) |
Apr 25, 2003 | 4.045 | 4.046 | 3.952 | 3.958 | 641,777 | -0.11(-2.75%) |
Apr 24, 2003 | 4.076 | 4.084 | 4.039 | 4.070 | 1,796,084 | -0.01(-0.15%) |
Apr 23, 2003 | 4.096 | 4.096 | 4.040 | 4.076 | 650,195 | +0.03(+0.75%) |
Apr 22, 2003 | 4.008 | 4.064 | 3.963 | 4.046 | 658,118 | +0.04(+0.93%) |
Apr 21, 2003 | 3.937 | 4.015 | 3.926 | 4.008 | 786,375 | +0.07(+1.85%) |
Apr 17, 2003 | 4.006 | 4.019 | 3.913 | 3.936 | 1,416,762 | -0.07(-1.79%) |
Apr 16, 2003 | 4.032 | 4.034 | 3.984 | 4.007 | 991,387 | -0.01(-0.35%) |
Apr 15, 2003 | 4.014 | 4.035 | 3.974 | 4.022 | 1,043,383 | +0.01(+0.20%) |
Apr 14, 2003 | 3.975 | 4.017 | 3.965 | 4.014 | 581,858 | +0.05(+1.22%) |
Apr 11, 2003 | 3.958 | 3.985 | 3.938 | 3.965 | 755,672 | +0.02(+0.49%) |
Apr 10, 2003 | 3.986 | 3.986 | 3.935 | 3.946 | 1,093,398 | -0.04(-1.01%) |
Apr 09, 2003 | 3.930 | 3.992 | 3.929 | 3.986 | 924,535 | +0.05(+1.23%) |
Apr 08, 2003 | 3.894 | 3.963 | 3.887 | 3.938 | 763,100 | +0.04(+1.11%) |
Apr 07, 2003 | 3.832 | 3.953 | 3.832 | 3.894 | 927,011 | +0.11(+2.99%) |
Apr 04, 2003 | 3.802 | 3.836 | 3.771 | 3.781 | 320,393 | -0.03(-0.66%) |
Apr 03, 2003 | 3.781 | 3.877 | 3.781 | 3.807 | 722,494 | +0.02(+0.53%) |
Apr 02, 2003 | 3.706 | 3.809 | 3.698 | 3.786 | 541,747 | +0.09(+2.54%) |
Apr 01, 2003 | 3.683 | 3.694 | 3.660 | 3.692 | 743,292 | -0.00(-0.03%) |
Mar 31, 2003 | 3.630 | 3.708 | 3.576 | 3.693 | 805,192 | +0.05(+1.25%) |
Mar 28, 2003 | 3.615 | 3.648 | 3.598 | 3.648 | 264,435 | +0.03(+0.92%) |
Mar 27, 2003 | 3.631 | 3.650 | 3.594 | 3.615 | 360,999 | -0.02(-0.42%) |
Mar 26, 2003 | 3.649 | 3.675 | 3.620 | 3.630 | 426,365 | -0.03(-0.80%) |
Mar 25, 2003 | 3.625 | 3.681 | 3.605 | 3.659 | 390,711 | +0.04(+1.12%) |
Mar 24, 2003 | 3.706 | 3.706 | 3.571 | 3.619 | 736,360 | -0.10(-2.69%) |
Mar 21, 2003 | 3.670 | 3.735 | 3.647 | 3.719 | 613,055 | +0.05(+1.38%) |
Mar 20, 2003 | 3.644 | 3.685 | 3.605 | 3.668 | 448,649 | +0.04(+1.09%) |
Mar 19, 2003 | 3.679 | 3.679 | 3.619 | 3.629 | 461,029 | -0.05(-1.37%) |
Mar 18, 2003 | 3.610 | 3.706 | 3.573 | 3.679 | 614,541 | +0.06(+1.65%) |
Mar 17, 2003 | 3.551 | 3.625 | 3.499 | 3.620 | 518,967 | +0.07(+1.93%) |
Mar 14, 2003 | 3.504 | 3.559 | 3.469 | 3.551 | 528,871 | +0.04(+1.12%) |
Mar 13, 2003 | 3.403 | 3.529 | 3.389 | 3.512 | 931,963 | +0.11(+3.17%) |
Mar 12, 2003 | 3.423 | 3.430 | 3.372 | 3.404 | 603,646 | -0.01(-0.41%) |
Mar 11, 2003 | 3.413 | 3.456 | 3.413 | 3.418 | 394,673 | +0.01(+0.15%) |
Mar 10, 2003 | 3.469 | 3.470 | 3.410 | 3.413 | 407,548 | -0.06(-1.83%) |
Mar 07, 2003 | 3.418 | 3.484 | 3.401 | 3.476 | 307,518 | +0.05(+1.44%) |
Mar 06, 2003 | 3.448 | 3.453 | 3.403 | 3.427 | 473,409 | -0.04(-1.11%) |
Mar 05, 2003 | 3.466 | 3.499 | 3.458 | 3.465 | 382,293 | -0.00(-0.03%) |
Mar 04, 2003 | 3.509 | 3.509 | 3.466 | 3.466 | 500,645 | -0.04(-1.01%) |