Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.234 | 6.268 | 6.232 | 6.248 | 6,992 | -0.05(-0.85%) |
Feb 26, 2004 | 6.266 | 6.302 | 6.232 | 6.302 | 17,061 | +0.04(+0.66%) |
Feb 25, 2004 | 6.268 | 6.268 | 6.198 | 6.260 | 7,272 | +0.05(+0.78%) |
Feb 24, 2004 | 6.264 | 6.269 | 6.207 | 6.212 | 29,647 | -0.05(-0.83%) |
Feb 23, 2004 | 6.185 | 6.293 | 6.185 | 6.264 | 26,011 | +0.07(+1.18%) |
Feb 20, 2004 | 6.191 | 6.241 | 6.169 | 6.191 | 21,256 | -0.02(-0.31%) |
Feb 19, 2004 | 6.239 | 6.239 | 6.173 | 6.210 | 20,137 | -0.00(-0.06%) |
Feb 18, 2004 | 6.239 | 6.239 | 6.212 | 6.214 | 12,026 | +0.00(+0.03%) |
Feb 17, 2004 | 6.259 | 6.302 | 6.212 | 6.212 | 15,383 | -0.05(-0.74%) |
Feb 13, 2004 | 6.239 | 6.303 | 6.078 | 6.259 | 56,218 | +0.01(+0.23%) |
Feb 12, 2004 | 6.245 | 6.257 | 6.191 | 6.244 | 58,455 | -0.01(-0.17%) |
Feb 11, 2004 | 6.150 | 6.255 | 6.150 | 6.255 | 52,302 | +0.09(+1.48%) |
Feb 10, 2004 | 6.125 | 6.248 | 6.125 | 6.164 | 37,199 | -0.01(-0.14%) |
Feb 09, 2004 | 6.067 | 6.209 | 6.053 | 6.173 | 29,088 | -0.03(-0.46%) |
Feb 06, 2004 | 6.134 | 6.203 | 6.051 | 6.201 | 30,206 | +0.12(+2.00%) |
Feb 05, 2004 | 6.162 | 6.205 | 6.039 | 6.080 | 21,256 | +0.03(+0.56%) |
Feb 04, 2004 | 6.078 | 6.255 | 6.042 | 6.046 | 183,198 | -0.12(-1.97%) |
Feb 03, 2004 | 6.121 | 6.210 | 6.110 | 6.167 | 51,743 | +0.10(+1.62%) |
Feb 02, 2004 | 6.060 | 6.112 | 6.058 | 6.069 | 89,222 | +0.01(+0.15%) |
Jan 30, 2004 | 6.060 | 6.060 | 5.980 | 6.060 | 168,095 | +0.02(+0.38%) |
Jan 29, 2004 | 6.024 | 6.069 | 6.024 | 6.037 | 56,777 | -0.05(-0.82%) |
Jan 28, 2004 | 6.060 | 6.103 | 6.037 | 6.087 | 53,980 | +0.03(+0.56%) |
Jan 27, 2004 | 6.121 | 6.121 | 5.979 | 6.053 | 7,831 | -0.06(-0.96%) |
Jan 26, 2004 | 5.989 | 6.112 | 5.987 | 6.112 | 28,528 | +0.14(+2.33%) |
Jan 23, 2004 | 6.078 | 6.114 | 5.973 | 5.973 | 7,272 | -0.05(-0.86%) |
Jan 22, 2004 | 6.066 | 6.069 | 5.983 | 6.024 | 23,773 | -0.03(-0.53%) |
Jan 21, 2004 | 5.978 | 6.073 | 5.978 | 6.057 | 6,153 | +0.08(+1.37%) |
Jan 20, 2004 | 6.005 | 6.007 | 5.910 | 5.975 | 50,344 | +0.00(+0.06%) |
Jan 16, 2004 | 5.944 | 5.987 | 5.840 | 5.971 | 27,130 | +0.03(+0.45%) |
Jan 15, 2004 | 5.926 | 5.944 | 5.828 | 5.944 | 23,407 | +0.06(+1.03%) |
Jan 14, 2004 | 5.885 | 5.944 | 5.810 | 5.883 | 29,750 | +0.02(+0.27%) |
Jan 13, 2004 | 5.914 | 5.917 | 5.831 | 5.867 | 31,630 | -0.02(-0.39%) |
Jan 12, 2004 | 5.892 | 5.899 | 5.810 | 5.890 | 65,218 | +0.07(+1.26%) |
Jan 09, 2004 | 5.881 | 5.899 | 5.817 | 5.817 | 25,376 | -0.04(-0.64%) |
Jan 08, 2004 | 5.787 | 5.855 | 5.787 | 5.855 | 31,882 | +0.08(+1.30%) |
Jan 07, 2004 | 5.763 | 5.780 | 5.755 | 5.780 | 31,594 | +0.06(+1.03%) |
Jan 06, 2004 | 5.719 | 5.751 | 5.660 | 5.721 | 73,559 | +0.07(+1.23%) |
Jan 05, 2004 | 5.685 | 5.712 | 5.647 | 5.651 | 29,088 | +0.01(+0.09%) |
Jan 02, 2004 | 5.703 | 5.717 | 5.645 | 5.645 | 33,842 | +0.00(+0.06%) |
Dec 31, 2003 | 5.721 | 5.756 | 5.631 | 5.642 | 59,015 | -0.10(-1.68%) |
Dec 30, 2003 | 5.760 | 5.785 | 5.721 | 5.738 | 80,579 | +0.00(+0.00%) |
Dec 29, 2003 | 5.765 | 5.765 | 5.721 | 5.738 | 33,957 | -0.00(-0.06%) |
Dec 26, 2003 | 5.760 | 5.765 | 5.735 | 5.742 | 51,530 | -0.01(-0.25%) |
Dec 24, 2003 | 5.765 | 5.765 | 5.738 | 5.756 | 59,314 | +0.03(+0.47%) |
Dec 23, 2003 | 5.741 | 5.765 | 5.724 | 5.729 | 61,960 | +0.00(+0.03%) |
Dec 22, 2003 | 5.726 | 5.781 | 5.723 | 5.728 | 58,013 | -0.03(-0.53%) |
Dec 19, 2003 | 5.722 | 5.769 | 5.722 | 5.758 | 32,782 | +0.03(+0.53%) |
Dec 18, 2003 | 5.764 | 5.796 | 5.721 | 5.728 | 13,861 | +0.02(+0.44%) |
Dec 17, 2003 | 5.770 | 5.806 | 5.703 | 5.703 | 16,801 | -0.09(-1.51%) |
Dec 16, 2003 | 5.755 | 5.790 | 5.712 | 5.790 | 27,767 | +0.04(+0.75%) |
Dec 15, 2003 | 5.831 | 5.846 | 5.744 | 5.747 | 24,011 | -0.02(-0.31%) |
Dec 12, 2003 | 5.762 | 5.849 | 5.758 | 5.765 | 19,536 | +0.03(+0.47%) |
Dec 11, 2003 | 5.694 | 5.774 | 5.694 | 5.738 | 45,589 | +0.04(+0.78%) |
Dec 10, 2003 | 5.712 | 5.772 | 5.694 | 5.694 | 32,382 | -0.02(-0.31%) |
Dec 09, 2003 | 5.699 | 5.767 | 5.640 | 5.712 | 40,278 | -0.06(-1.02%) |
Dec 08, 2003 | 5.926 | 5.928 | 5.676 | 5.771 | 20,437 | +0.07(+1.19%) |
Dec 05, 2003 | 5.899 | 5.899 | 5.819 | 5.703 | 1,957 | -0.12(-2.14%) |
Dec 04, 2003 | 5.810 | 5.851 | 5.706 | 5.828 | 14,823 | +0.02(+0.27%) |
Dec 03, 2003 | 5.994 | 5.994 | 5.812 | 5.812 | 14,060 | -0.19(-3.10%) |
Dec 02, 2003 | 6.105 | 6.167 | 5.989 | 5.998 | 26,498 | -0.11(-1.76%) |
Dec 01, 2003 | 5.991 | 6.171 | 5.991 | 6.105 | 11,109 | +0.18(+3.02%) |
Nov 28, 2003 | 5.919 | 6.012 | 5.908 | 5.926 | 2,573 | -0.05(-0.90%) |
Nov 26, 2003 | 6.097 | 6.201 | 5.969 | 5.980 | 21,589 | -0.13(-2.14%) |
Nov 25, 2003 | 5.978 | 6.112 | 5.978 | 6.110 | 13,425 | +0.02(+0.35%) |
Nov 24, 2003 | 5.914 | 6.089 | 5.914 | 6.089 | 48,297 | +0.38(+6.70%) |
Nov 21, 2003 | 5.649 | 5.735 | 5.704 | 5.706 | 19,556 | +0.06(+1.01%) |
Nov 20, 2003 | 5.810 | 5.810 | 5.649 | 5.649 | 11,920 | -0.16(-2.74%) |
Nov 19, 2003 | 5.713 | 5.808 | 5.713 | 5.808 | 13,749 | +0.13(+2.36%) |
Nov 18, 2003 | 5.790 | 5.799 | 5.674 | 5.674 | 9,386 | -0.05(-0.87%) |
Nov 17, 2003 | 5.808 | 5.808 | 5.721 | 5.724 | 8,950 | -0.22(-3.67%) |
Nov 14, 2003 | 6.096 | 6.096 | 5.833 | 5.942 | 20,697 | -0.15(-2.52%) |
Nov 13, 2003 | 6.096 | 6.096 | 5.996 | 6.096 | 10,533 | +0.01(+0.09%) |
Nov 12, 2003 | 5.899 | 6.091 | 5.899 | 6.091 | 9,101 | +0.21(+3.52%) |
Nov 11, 2003 | 5.891 | 5.892 | 5.780 | 5.883 | 8,732 | -0.01(-0.12%) |
Nov 10, 2003 | 6.078 | 6.078 | 5.890 | 5.890 | 6,860 | -0.14(-2.34%) |
Nov 07, 2003 | 6.021 | 6.085 | 6.003 | 6.032 | 23,214 | +0.02(+0.36%) |
Nov 06, 2003 | 5.924 | 6.010 | 5.828 | 6.010 | 5,593 | +0.17(+2.88%) |
Nov 05, 2003 | 5.586 | 5.921 | 5.586 | 5.842 | 8,111 | +0.04(+0.68%) |
Nov 04, 2003 | 5.721 | 5.803 | 5.721 | 5.803 | 48,107 | +0.04(+0.65%) |
Nov 03, 2003 | 5.755 | 5.783 | 5.721 | 5.765 | 9,229 | +0.04(+0.78%) |
Oct 31, 2003 | 5.738 | 5.755 | 5.721 | 5.721 | 7,831 | -0.04(-0.78%) |
Oct 30, 2003 | 5.765 | 5.765 | 5.765 | 5.765 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 5.649 | 5.765 | 5.649 | 5.765 | 96,849 | +0.05(+0.94%) |
Oct 28, 2003 | 5.483 | 5.712 | 5.483 | 5.711 | 13,704 | +0.20(+3.66%) |
Oct 27, 2003 | 5.452 | 5.542 | 5.351 | 5.510 | 17,900 | -0.20(-3.48%) |
Oct 24, 2003 | 5.542 | 5.712 | 5.452 | 5.708 | 11,747 | +0.10(+1.85%) |
Oct 23, 2003 | 5.479 | 5.604 | 5.456 | 5.604 | 15,103 | +0.08(+1.39%) |
Oct 22, 2003 | 5.724 | 5.724 | 5.499 | 5.527 | 30,486 | -0.22(-3.86%) |
Oct 21, 2003 | 5.620 | 5.844 | 5.620 | 5.749 | 11,156 | +0.18(+3.24%) |
Oct 20, 2003 | 5.846 | 5.846 | 5.547 | 5.569 | 8,670 | -0.06(-1.11%) |
Oct 17, 2003 | 5.805 | 5.830 | 5.597 | 5.631 | 12,275 | -0.14(-2.48%) |
Oct 16, 2003 | 5.678 | 5.847 | 5.678 | 5.774 | 5,593 | -0.01(-0.15%) |
Oct 15, 2003 | 5.780 | 5.819 | 5.701 | 5.783 | 4,195 | +0.00(+0.06%) |
Oct 14, 2003 | 5.717 | 5.790 | 5.631 | 5.780 | 20,876 | +0.10(+1.76%) |
Oct 13, 2003 | 5.663 | 5.756 | 5.594 | 5.679 | 10,068 | +0.09(+1.66%) |
Oct 10, 2003 | 5.728 | 5.740 | 5.567 | 5.587 | 45,153 | -0.18(-3.10%) |
Oct 09, 2003 | 5.481 | 5.765 | 5.363 | 5.765 | 22,375 | +0.21(+3.73%) |
Oct 08, 2003 | 5.665 | 5.665 | 5.497 | 5.558 | 17,340 | -0.13(-2.23%) |
Oct 07, 2003 | 5.706 | 5.725 | 5.631 | 5.685 | 19,161 | -0.08(-1.36%) |
Oct 06, 2003 | 5.631 | 5.763 | 5.560 | 5.763 | 15,760 | +0.14(+2.54%) |
Oct 03, 2003 | 5.402 | 5.620 | 5.363 | 5.620 | 47,782 | +0.20(+3.69%) |
Oct 02, 2003 | 5.363 | 5.440 | 5.300 | 5.420 | 21,069 | +0.09(+1.71%) |
Oct 01, 2003 | 5.134 | 5.329 | 5.097 | 5.329 | 18,823 | +0.22(+4.23%) |
Sep 30, 2003 | 5.165 | 5.195 | 5.005 | 5.113 | 56,139 | -0.07(-1.31%) |
Sep 29, 2003 | 5.184 | 5.184 | 5.050 | 5.181 | 52,948 | -0.05(-0.96%) |
Sep 26, 2003 | 5.123 | 5.250 | 5.070 | 5.231 | 42,451 | +0.12(+2.31%) |
Sep 25, 2003 | 5.149 | 5.150 | 5.041 | 5.113 | 44,034 | -0.01(-0.24%) |
Sep 24, 2003 | 5.193 | 5.184 | 5.125 | 5.125 | 13,984 | -0.07(-1.31%) |
Sep 23, 2003 | 5.199 | 5.272 | 5.136 | 5.193 | 6,432 | +0.03(+0.62%) |
Sep 22, 2003 | 5.123 | 5.351 | 5.050 | 5.161 | 43,492 | -0.10(-1.94%) |
Sep 19, 2003 | 5.268 | 5.347 | 5.215 | 5.263 | 34,105 | -0.00(-0.07%) |
Sep 18, 2003 | 4.964 | 5.268 | 4.964 | 5.266 | 42,941 | +0.20(+4.03%) |
Sep 17, 2003 | 4.961 | 5.095 | 4.961 | 5.063 | 15,662 | +0.04(+0.89%) |
Sep 16, 2003 | 4.927 | 5.064 | 4.927 | 5.018 | 26,291 | +0.12(+2.45%) |
Sep 15, 2003 | 4.875 | 4.950 | 4.875 | 4.898 | 11,747 | -0.05(-1.05%) |
Sep 12, 2003 | 5.041 | 5.041 | 4.882 | 4.950 | 25,172 | -0.01(-0.22%) |
Sep 11, 2003 | 4.836 | 4.989 | 4.836 | 4.961 | 11,187 | +0.04(+0.91%) |
Sep 10, 2003 | 4.896 | 4.938 | 4.875 | 4.916 | 26,570 | +0.00(+0.00%) |
Sep 09, 2003 | 5.052 | 5.098 | 4.888 | 4.916 | 28,808 | -0.13(-2.65%) |
Sep 08, 2003 | 5.188 | 5.238 | 5.050 | 5.050 | 41,953 | -0.13(-2.59%) |
Sep 05, 2003 | 5.300 | 5.300 | 5.149 | 5.184 | 6,712 | -0.06(-1.09%) |
Sep 04, 2003 | 5.308 | 5.322 | 5.238 | 5.241 | 11,747 | -0.07(-1.28%) |
Sep 03, 2003 | 5.231 | 5.309 | 5.231 | 5.309 | 21,816 | +0.00(+0.03%) |
Sep 02, 2003 | 5.308 | 5.308 | 5.258 | 5.308 | 29,927 | -0.00(-0.03%) |
Aug 29, 2003 | 5.309 | 5.363 | 5.211 | 5.309 | 23,214 | +0.02(+0.34%) |
Aug 28, 2003 | 5.125 | 5.292 | 5.125 | 5.292 | 39,436 | +0.17(+3.28%) |
Aug 27, 2003 | 5.000 | 5.166 | 5.000 | 5.123 | 45,589 | +0.12(+2.39%) |
Aug 26, 2003 | 5.077 | 5.077 | 4.943 | 5.004 | 64,049 | -0.14(-2.64%) |
Aug 25, 2003 | 5.073 | 5.140 | 5.009 | 5.140 | 65,168 | +0.06(+1.23%) |
Aug 22, 2003 | 5.132 | 5.193 | 5.073 | 5.077 | 71,881 | -0.08(-1.46%) |
Aug 21, 2003 | 5.229 | 5.229 | 5.113 | 5.152 | 74,678 | -0.08(-1.47%) |
Aug 20, 2003 | 5.063 | 5.229 | 5.062 | 5.229 | 40,275 | +0.14(+2.81%) |
Aug 19, 2003 | 5.116 | 5.122 | 5.031 | 5.086 | 76,915 | +0.04(+0.85%) |
Aug 18, 2003 | 5.032 | 5.123 | 4.988 | 5.043 | 42,233 | -0.04(-0.77%) |
Aug 15, 2003 | 5.165 | 5.165 | 5.038 | 5.082 | 15,103 | -0.03(-0.66%) |
Aug 14, 2003 | 5.107 | 5.122 | 5.075 | 5.116 | 28,528 | +0.01(+0.18%) |
Aug 13, 2003 | 5.147 | 5.150 | 5.005 | 5.107 | 31,325 | -0.03(-0.63%) |
Aug 12, 2003 | 5.098 | 5.140 | 4.973 | 5.140 | 46,149 | +0.03(+0.67%) |
Aug 11, 2003 | 5.147 | 5.147 | 5.032 | 5.106 | 88,103 | +0.04(+0.85%) |
Aug 08, 2003 | 5.032 | 5.102 | 5.032 | 5.063 | 24,053 | -0.04(-0.84%) |
Aug 07, 2003 | 5.032 | 5.123 | 5.023 | 5.106 | 51,463 | +0.07(+1.46%) |
Aug 06, 2003 | 4.952 | 5.127 | 4.952 | 5.032 | 50,065 | -0.04(-0.88%) |
Aug 05, 2003 | 4.773 | 5.283 | 4.714 | 5.077 | 198,581 | +0.32(+6.78%) |
Aug 04, 2003 | 4.753 | 4.782 | 4.748 | 4.755 | 17,340 | +0.00(+0.03%) |
Aug 01, 2003 | 4.778 | 4.780 | 4.739 | 4.753 | 13,704 | +0.01(+0.15%) |
Jul 31, 2003 | 4.744 | 4.753 | 4.732 | 4.746 | 31,605 | -0.01(-0.19%) |
Jul 30, 2003 | 4.670 | 4.755 | 4.670 | 4.755 | 16,781 | +0.05(+1.06%) |
Jul 29, 2003 | 4.825 | 4.827 | 4.362 | 4.705 | 104,045 | -0.11(-2.37%) |
Jul 28, 2003 | 4.807 | 4.820 | 4.780 | 4.820 | 58,455 | +0.03(+0.60%) |
Jul 25, 2003 | 4.719 | 4.791 | 4.716 | 4.791 | 13,425 | +0.07(+1.52%) |
Jul 24, 2003 | 4.688 | 4.827 | 4.550 | 4.719 | 53,980 | +0.01(+0.15%) |
Jul 23, 2003 | 4.720 | 4.720 | 4.695 | 4.712 | 11,187 | -0.06(-1.24%) |
Jul 22, 2003 | 4.564 | 4.773 | 4.561 | 4.771 | 8,950 | +0.20(+4.46%) |
Jul 21, 2003 | 4.623 | 4.732 | 4.568 | 4.568 | 21,536 | -0.08(-1.69%) |
Jul 18, 2003 | 4.655 | 4.668 | 4.635 | 4.646 | 4,475 | -0.01(-0.19%) |
Jul 17, 2003 | 4.675 | 4.702 | 4.627 | 4.655 | 13,704 | +0.00(+0.08%) |
Jul 16, 2003 | 4.630 | 4.652 | 4.624 | 4.652 | 8,390 | +0.02(+0.46%) |
Jul 15, 2003 | 4.630 | 4.648 | 4.618 | 4.630 | 10,068 | +0.03(+0.54%) |
Jul 14, 2003 | 4.557 | 4.605 | 4.544 | 4.605 | 55,379 | +0.05(+1.02%) |
Jul 11, 2003 | 4.489 | 4.559 | 4.489 | 4.559 | 3,356 | +0.02(+0.50%) |
Jul 10, 2003 | 4.557 | 4.559 | 4.460 | 4.536 | 19,858 | -0.02(-0.46%) |
Jul 09, 2003 | 4.559 | 4.559 | 4.487 | 4.557 | 20,697 | +0.01(+0.31%) |
Jul 08, 2003 | 4.512 | 4.559 | 4.512 | 4.542 | 28,528 | -0.02(-0.35%) |
Jul 07, 2003 | 4.594 | 4.594 | 4.542 | 4.559 | 8,390 | +0.05(+1.19%) |
Jul 03, 2003 | 4.483 | 4.576 | 4.483 | 4.505 | 3,356 | -0.04(-0.94%) |
Jul 02, 2003 | 4.594 | 4.610 | 4.517 | 4.548 | 147,957 | -0.03(-0.62%) |
Jul 01, 2003 | 4.542 | 4.576 | 4.510 | 4.576 | 42,793 | +0.03(+0.67%) |
Jun 30, 2003 | 4.559 | 4.559 | 4.491 | 4.546 | 81,390 | +0.02(+0.47%) |
Jun 27, 2003 | 4.576 | 4.576 | 4.525 | 4.525 | 8,670 | -0.05(-1.13%) |
Jun 26, 2003 | 4.535 | 4.576 | 4.532 | 4.576 | 20,976 | +0.02(+0.35%) |
Jun 25, 2003 | 4.589 | 4.589 | 4.532 | 4.560 | 38,877 | -0.02(-0.35%) |
Jun 24, 2003 | 4.598 | 4.648 | 4.557 | 4.576 | 32,724 | -0.02(-0.43%) |
Jun 23, 2003 | 4.607 | 4.607 | 4.473 | 4.596 | 16,501 | -0.02(-0.39%) |
Jun 20, 2003 | 4.637 | 4.637 | 4.598 | 4.614 | 10,628 | -0.02(-0.50%) |
Jun 19, 2003 | 4.637 | 4.639 | 4.621 | 4.637 | 9,229 | +0.00(+0.00%) |
Jun 18, 2003 | 4.616 | 4.639 | 4.616 | 4.637 | 20,976 | -0.00(-0.04%) |
Jun 17, 2003 | 4.615 | 4.639 | 4.612 | 4.639 | 16,781 | +0.03(+0.54%) |
Jun 16, 2003 | 4.630 | 4.646 | 4.614 | 4.614 | 28,528 | -0.03(-0.73%) |
Jun 13, 2003 | 4.612 | 4.648 | 4.601 | 4.648 | 31,605 | +0.02(+0.39%) |
Jun 12, 2003 | 4.646 | 4.646 | 4.585 | 4.630 | 37,758 | -0.02(-0.35%) |
Jun 11, 2003 | 4.514 | 4.648 | 4.509 | 4.646 | 28,808 | +0.12(+2.73%) |
Jun 10, 2003 | 4.621 | 4.621 | 4.290 | 4.523 | 66,287 | -0.10(-2.13%) |
Jun 09, 2003 | 4.625 | 4.623 | 4.621 | 4.621 | 2,237 | -0.00(-0.08%) |
Jun 06, 2003 | 4.646 | 4.662 | 4.575 | 4.625 | 26,570 | +0.05(+1.13%) |
Jun 05, 2003 | 4.568 | 4.573 | 4.559 | 4.573 | 4,195 | +0.01(+0.31%) |
Jun 04, 2003 | 4.487 | 4.568 | 4.469 | 4.559 | 63,769 | +0.06(+1.23%) |
Jun 03, 2003 | 4.505 | 4.505 | 4.487 | 4.503 | 16,781 | +0.02(+0.36%) |
Jun 02, 2003 | 4.476 | 4.505 | 4.453 | 4.487 | 234,382 | +0.03(+0.60%) |
May 30, 2003 | 4.330 | 4.476 | 4.330 | 4.460 | 22,375 | +0.13(+3.01%) |
May 29, 2003 | 4.432 | 4.480 | 4.326 | 4.330 | 15,103 | -0.11(-2.50%) |
May 28, 2003 | 4.446 | 4.478 | 4.419 | 4.441 | 13,704 | -0.01(-0.32%) |
May 27, 2003 | 4.299 | 4.455 | 4.292 | 4.455 | 9,509 | +0.08(+1.84%) |
May 23, 2003 | 4.290 | 4.374 | 4.290 | 4.374 | 3,076 | +0.04(+0.99%) |
May 22, 2003 | 4.416 | 4.439 | 4.332 | 4.332 | 39,996 | -0.08(-1.90%) |
May 21, 2003 | 4.383 | 4.425 | 4.383 | 4.416 | 17,061 | -0.02(-0.44%) |
May 20, 2003 | 4.450 | 4.450 | 4.380 | 4.435 | 12,026 | -0.00(-0.08%) |
May 19, 2003 | 4.457 | 4.478 | 4.407 | 4.439 | 51,183 | -0.06(-1.27%) |
May 16, 2003 | 4.451 | 4.523 | 4.425 | 4.496 | 56,218 | +0.01(+0.32%) |
May 15, 2003 | 4.509 | 4.550 | 4.482 | 4.482 | 114,394 | -0.01(-0.12%) |
May 14, 2003 | 4.505 | 4.509 | 4.487 | 4.487 | 13,145 | -0.02(-0.40%) |
May 13, 2003 | 4.469 | 4.505 | 4.469 | 4.505 | 12,306 | +0.04(+0.80%) |
May 12, 2003 | 4.460 | 4.469 | 4.451 | 4.469 | 67,405 | +0.00(+0.00%) |
May 09, 2003 | 4.428 | 4.469 | 4.428 | 4.469 | 10,628 | +0.07(+1.50%) |
May 08, 2003 | 4.407 | 4.417 | 4.321 | 4.403 | 109,080 | -0.00(-0.08%) |
May 07, 2003 | 4.373 | 4.442 | 4.278 | 4.407 | 38,597 | +0.08(+1.78%) |
May 06, 2003 | 4.326 | 4.369 | 4.251 | 4.330 | 63,769 | -0.01(-0.33%) |
May 05, 2003 | 4.281 | 4.353 | 4.192 | 4.344 | 52,861 | -0.10(-2.17%) |
May 02, 2003 | 4.362 | 4.462 | 4.280 | 4.441 | 110,478 | +0.13(+3.07%) |
May 01, 2003 | 4.358 | 4.362 | 4.205 | 4.308 | 60,413 | -0.08(-1.75%) |
Apr 30, 2003 | 4.380 | 4.417 | 4.365 | 4.385 | 33,003 | -0.01(-0.16%) |
Apr 29, 2003 | 4.435 | 4.469 | 4.392 | 4.392 | 31,605 | -0.04(-0.93%) |
Apr 28, 2003 | 4.483 | 4.483 | 4.416 | 4.433 | 25,731 | -0.08(-1.78%) |
Apr 25, 2003 | 4.514 | 4.514 | 4.514 | 4.514 | 559 | -0.04(-0.79%) |
Apr 24, 2003 | 4.550 | 4.550 | 4.550 | 4.550 | 1,398 | +0.01(+0.24%) |
Apr 23, 2003 | 4.532 | 4.541 | 4.525 | 4.539 | 4,475 | -0.00(-0.08%) |
Apr 22, 2003 | 4.568 | 4.568 | 4.519 | 4.542 | 5,593 | +0.03(+0.63%) |
Apr 21, 2003 | 4.560 | 4.560 | 4.510 | 4.514 | 6,153 | -0.05(-1.10%) |
Apr 17, 2003 | 4.603 | 4.614 | 4.455 | 4.564 | 23,214 | +0.00(+0.08%) |
Apr 16, 2003 | 4.521 | 4.630 | 4.433 | 4.560 | 25,172 | +0.03(+0.75%) |
Apr 15, 2003 | 4.453 | 4.553 | 4.453 | 4.526 | 13,984 | +0.01(+0.12%) |
Apr 14, 2003 | 4.485 | 4.521 | 4.483 | 4.521 | 3,636 | +0.06(+1.32%) |
Apr 11, 2003 | 4.435 | 4.491 | 4.435 | 4.462 | 37,758 | -0.03(-0.68%) |
Apr 10, 2003 | 4.491 | 4.550 | 4.450 | 4.492 | 22,655 | +0.02(+0.52%) |
Apr 09, 2003 | 4.585 | 4.585 | 4.469 | 4.469 | 15,942 | -0.11(-2.42%) |
Apr 08, 2003 | 4.584 | 4.585 | 4.580 | 4.580 | 4,475 | +0.00(+0.08%) |
Apr 07, 2003 | 4.585 | 4.585 | 4.555 | 4.576 | 23,773 | -0.01(-0.19%) |
Apr 04, 2003 | 4.550 | 4.585 | 4.550 | 4.585 | 9,229 | +0.04(+0.90%) |
Apr 03, 2003 | 4.687 | 4.687 | 4.535 | 4.544 | 15,383 | -0.10(-2.23%) |
Apr 02, 2003 | 4.551 | 4.671 | 4.551 | 4.648 | 8,111 | +0.07(+1.52%) |
Apr 01, 2003 | 4.523 | 4.578 | 4.498 | 4.578 | 9,229 | +0.06(+1.23%) |
Mar 31, 2003 | 4.610 | 4.673 | 4.523 | 4.523 | 22,375 | -0.10(-2.13%) |
Mar 28, 2003 | 4.621 | 4.648 | 4.621 | 4.621 | 4,475 | +0.00(+0.00%) |
Mar 27, 2003 | 4.571 | 4.694 | 4.551 | 4.621 | 7,272 | +0.01(+0.12%) |
Mar 26, 2003 | 4.546 | 4.737 | 4.546 | 4.616 | 13,425 | +0.07(+1.57%) |
Mar 25, 2003 | 4.500 | 4.664 | 4.467 | 4.544 | 18,739 | +0.20(+4.57%) |
Mar 24, 2003 | 4.423 | 4.423 | 4.346 | 4.346 | 10,908 | -0.10(-2.33%) |
Mar 21, 2003 | 4.657 | 4.658 | 4.380 | 4.450 | 3,747,884 | -0.16(-3.49%) |
Mar 20, 2003 | 4.618 | 4.736 | 4.568 | 4.610 | 38,038 | -0.05(-1.04%) |
Mar 19, 2003 | 4.684 | 4.684 | 4.612 | 4.659 | 755,170 | -0.05(-1.10%) |
Mar 18, 2003 | 4.753 | 4.753 | 4.707 | 4.711 | 4,475 | -0.04(-0.94%) |
Mar 17, 2003 | 4.827 | 4.827 | 4.721 | 4.755 | 53,538 | -0.03(-0.64%) |
Mar 14, 2003 | 4.761 | 4.818 | 4.739 | 4.786 | 28,528 | +0.06(+1.29%) |
Mar 13, 2003 | 4.727 | 4.809 | 4.614 | 4.725 | 33,842 | +0.08(+1.77%) |
Mar 12, 2003 | 4.612 | 4.648 | 4.612 | 4.643 | 8,111 | -0.04(-0.80%) |
Mar 11, 2003 | 4.678 | 4.725 | 4.678 | 4.680 | 3,915 | +0.00(+0.00%) |
Mar 10, 2003 | 4.657 | 4.764 | 4.630 | 4.680 | 31,325 | -0.00(-0.04%) |
Mar 07, 2003 | 4.737 | 4.737 | 4.682 | 4.682 | 1,957 | -0.04(-0.76%) |
Mar 06, 2003 | 4.589 | 4.718 | 4.580 | 4.718 | 27,130 | +0.11(+2.29%) |
Mar 05, 2003 | 4.630 | 4.630 | 4.562 | 4.612 | 14,823 | +0.06(+1.38%) |
Mar 04, 2003 | 4.585 | 4.594 | 4.546 | 4.550 | 5,034 | -0.01(-0.31%) |