Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.516 | 5.516 | 5.417 | 5.490 | 1,527,865 | -0.03(-0.52%) |
Mar 30, 2004 | 5.443 | 5.519 | 5.427 | 5.519 | 1,363,784 | +0.04(+0.72%) |
Mar 29, 2004 | 5.372 | 5.480 | 5.372 | 5.480 | 1,867,476 | +0.11(+2.00%) |
Mar 26, 2004 | 5.375 | 5.393 | 5.338 | 5.372 | 854,750 | +0.00(+0.00%) |
Mar 25, 2004 | 5.176 | 5.380 | 5.150 | 5.372 | 1,158,110 | +0.24(+4.75%) |
Mar 24, 2004 | 5.176 | 5.212 | 5.113 | 5.129 | 956,251 | -0.06(-1.21%) |
Mar 23, 2004 | 5.210 | 5.262 | 5.165 | 5.192 | 1,272,967 | -0.04(-0.70%) |
Mar 22, 2004 | 5.370 | 5.370 | 5.163 | 5.228 | 1,785,435 | -0.14(-2.64%) |
Mar 19, 2004 | 5.472 | 5.477 | 5.349 | 5.370 | 1,668,670 | -0.10(-1.87%) |
Mar 18, 2004 | 5.495 | 5.503 | 5.364 | 5.472 | 1,967,451 | -0.03(-0.52%) |
Mar 17, 2004 | 5.451 | 5.561 | 5.451 | 5.501 | 1,179,478 | +0.09(+1.65%) |
Mar 16, 2004 | 5.503 | 5.553 | 5.367 | 5.412 | 2,169,310 | -0.03(-0.48%) |
Mar 15, 2004 | 5.477 | 5.556 | 5.414 | 5.438 | 1,796,120 | -0.21(-3.71%) |
Mar 12, 2004 | 5.582 | 5.679 | 5.516 | 5.647 | 1,080,266 | +0.10(+1.80%) |
Mar 11, 2004 | 5.587 | 5.747 | 5.548 | 5.548 | 1,051,266 | -0.04(-0.70%) |
Mar 10, 2004 | 5.634 | 5.721 | 5.535 | 5.587 | 1,495,431 | -0.05(-0.84%) |
Mar 09, 2004 | 5.779 | 5.784 | 5.603 | 5.634 | 1,100,109 | -0.20(-3.37%) |
Mar 08, 2004 | 5.904 | 5.967 | 5.810 | 5.831 | 821,933 | -0.09(-1.46%) |
Mar 05, 2004 | 5.862 | 5.936 | 5.844 | 5.917 | 1,069,200 | +0.04(+0.62%) |
Mar 04, 2004 | 5.739 | 5.886 | 5.713 | 5.881 | 1,168,412 | +0.12(+2.00%) |
Mar 03, 2004 | 5.700 | 5.765 | 5.587 | 5.765 | 1,224,124 | +0.06(+1.10%) |
Mar 02, 2004 | 5.800 | 5.800 | 5.603 | 5.703 | 2,226,547 | -0.08(-1.45%) |
Mar 01, 2004 | 5.721 | 5.800 | 5.700 | 5.786 | 1,093,240 | +0.09(+1.61%) |
Feb 27, 2004 | 5.632 | 5.760 | 5.624 | 5.695 | 1,305,401 | +0.06(+1.07%) |
Feb 26, 2004 | 5.556 | 5.661 | 5.556 | 5.634 | 1,165,360 | +0.06(+1.03%) |
Feb 25, 2004 | 5.556 | 5.579 | 5.472 | 5.577 | 1,366,837 | +0.03(+0.57%) |
Feb 24, 2004 | 5.522 | 5.613 | 5.464 | 5.545 | 2,196,021 | +0.01(+0.19%) |
Feb 23, 2004 | 5.569 | 5.616 | 5.469 | 5.535 | 1,484,746 | -0.03(-0.61%) |
Feb 20, 2004 | 5.556 | 5.595 | 5.498 | 5.569 | 1,520,997 | -0.01(-0.14%) |
Feb 19, 2004 | 5.503 | 5.661 | 5.503 | 5.577 | 2,091,848 | +0.11(+2.06%) |
Feb 18, 2004 | 5.459 | 5.516 | 5.385 | 5.464 | 702,116 | +0.01(+0.14%) |
Feb 17, 2004 | 5.372 | 5.516 | 5.372 | 5.456 | 695,247 | +0.10(+1.96%) |
Feb 13, 2004 | 5.378 | 5.464 | 5.304 | 5.351 | 1,127,583 | -0.03(-0.49%) |
Feb 12, 2004 | 5.341 | 5.417 | 5.320 | 5.378 | 1,016,160 | +0.02(+0.34%) |
Feb 11, 2004 | 5.307 | 5.364 | 5.228 | 5.359 | 772,327 | +0.05(+0.99%) |
Feb 10, 2004 | 5.241 | 5.315 | 5.220 | 5.307 | 796,749 | +0.05(+0.95%) |
Feb 09, 2004 | 5.233 | 5.294 | 5.205 | 5.257 | 1,053,555 | +0.04(+0.70%) |
Feb 06, 2004 | 5.097 | 5.257 | 5.097 | 5.220 | 1,255,032 | +0.12(+2.42%) |
Feb 05, 2004 | 5.047 | 5.144 | 5.032 | 5.097 | 1,024,555 | +0.05(+0.99%) |
Feb 04, 2004 | 5.013 | 5.123 | 4.987 | 5.047 | 1,637,380 | +0.02(+0.42%) |
Feb 03, 2004 | 5.058 | 5.058 | 4.885 | 5.026 | 2,403,603 | -0.03(-0.62%) |
Feb 02, 2004 | 5.084 | 5.176 | 5.045 | 5.058 | 3,209,891 | +0.01(+0.26%) |
Jan 30, 2004 | 5.034 | 5.071 | 4.937 | 5.045 | 1,266,098 | +0.01(+0.26%) |
Jan 29, 2004 | 4.950 | 5.050 | 4.898 | 5.032 | 2,395,589 | +0.08(+1.64%) |
Jan 28, 2004 | 5.320 | 5.320 | 4.950 | 4.950 | 3,145,785 | -0.41(-7.72%) |
Jan 27, 2004 | 5.464 | 5.477 | 5.349 | 5.364 | 1,581,287 | -0.11(-2.01%) |
Jan 26, 2004 | 5.461 | 5.498 | 5.446 | 5.475 | 952,817 | +0.00(+0.00%) |
Jan 23, 2004 | 5.506 | 5.569 | 5.399 | 5.475 | 1,025,700 | -0.05(-0.85%) |
Jan 22, 2004 | 5.629 | 5.637 | 5.514 | 5.522 | 592,601 | -0.09(-1.54%) |
Jan 21, 2004 | 5.548 | 5.692 | 5.535 | 5.608 | 979,528 | +0.06(+1.09%) |
Jan 20, 2004 | 5.621 | 5.682 | 5.548 | 5.548 | 2,254,021 | -0.07(-1.31%) |
Jan 16, 2004 | 5.595 | 5.634 | 5.577 | 5.621 | 546,811 | +0.05(+0.85%) |
Jan 15, 2004 | 5.569 | 5.608 | 5.464 | 5.574 | 1,022,265 | +0.02(+0.33%) |
Jan 14, 2004 | 5.482 | 5.577 | 5.482 | 5.556 | 1,114,227 | +0.09(+1.58%) |
Jan 13, 2004 | 5.490 | 5.490 | 5.451 | 5.469 | 1,058,516 | +0.01(+0.10%) |
Jan 12, 2004 | 5.425 | 5.503 | 5.425 | 5.464 | 641,825 | +0.03(+0.48%) |
Jan 09, 2004 | 5.438 | 5.477 | 5.430 | 5.438 | 1,242,058 | -0.01(-0.24%) |
Jan 08, 2004 | 5.485 | 5.495 | 5.451 | 5.451 | 698,300 | -0.04(-0.72%) |
Jan 07, 2004 | 5.459 | 5.498 | 5.451 | 5.490 | 1,131,780 | +0.02(+0.34%) |
Jan 06, 2004 | 5.425 | 5.545 | 5.425 | 5.472 | 996,699 | -0.02(-0.33%) |
Jan 05, 2004 | 5.438 | 5.503 | 5.425 | 5.490 | 774,617 | +0.03(+0.62%) |
Jan 02, 2004 | 5.477 | 5.543 | 5.433 | 5.456 | 799,801 | -0.02(-0.29%) |
Dec 31, 2003 | 5.451 | 5.530 | 5.446 | 5.472 | 1,483,602 | +0.01(+0.14%) |
Dec 30, 2003 | 5.477 | 5.514 | 5.443 | 5.464 | 683,800 | -0.07(-1.18%) |
Dec 29, 2003 | 5.472 | 5.530 | 5.472 | 5.530 | 1,651,499 | +0.08(+1.54%) |
Dec 26, 2003 | 5.451 | 5.503 | 5.446 | 5.446 | 343,044 | -0.04(-0.81%) |
Dec 24, 2003 | 5.477 | 5.509 | 5.446 | 5.490 | 1,076,832 | +0.05(+0.87%) |
Dec 23, 2003 | 5.634 | 5.634 | 5.433 | 5.443 | 4,637,401 | -0.39(-6.74%) |
Dec 22, 2003 | 5.810 | 5.847 | 5.755 | 5.836 | 736,840 | +0.03(+0.50%) |
Dec 19, 2003 | 5.828 | 5.839 | 5.752 | 5.807 | 778,051 | -0.03(-0.58%) |
Dec 18, 2003 | 5.776 | 5.873 | 5.773 | 5.841 | 796,367 | +0.01(+0.13%) |
Dec 17, 2003 | 5.765 | 5.844 | 5.729 | 5.834 | 585,732 | +0.04(+0.63%) |
Dec 16, 2003 | 5.800 | 5.807 | 5.663 | 5.797 | 1,059,279 | +0.01(+0.09%) |
Dec 15, 2003 | 5.928 | 5.949 | 5.765 | 5.792 | 640,681 | -0.06(-0.94%) |
Dec 12, 2003 | 5.899 | 5.910 | 5.823 | 5.847 | 723,866 | -0.05(-0.89%) |
Dec 11, 2003 | 5.786 | 5.954 | 5.779 | 5.899 | 733,406 | +0.10(+1.72%) |
Dec 10, 2003 | 5.857 | 5.857 | 5.797 | 5.800 | 737,985 | -0.06(-0.98%) |
Dec 09, 2003 | 5.781 | 6.007 | 5.771 | 5.857 | 1,569,840 | +0.07(+1.13%) |
Dec 08, 2003 | 5.758 | 5.828 | 5.710 | 5.792 | 1,310,744 | +0.03(+0.59%) |
Dec 05, 2003 | 5.805 | 5.828 | 5.758 | 5.758 | 543,758 | -0.04(-0.77%) |
Dec 04, 2003 | 5.773 | 5.849 | 5.760 | 5.802 | 691,431 | -0.01(-0.18%) |
Dec 03, 2003 | 5.823 | 5.920 | 5.815 | 5.813 | 937,935 | -0.01(-0.18%) |
Dec 02, 2003 | 5.878 | 5.894 | 5.823 | 5.823 | 753,248 | -0.06(-1.02%) |
Dec 01, 2003 | 5.726 | 5.954 | 5.726 | 5.883 | 2,255,166 | +0.31(+5.50%) |
Nov 28, 2003 | 5.556 | 5.627 | 5.556 | 5.577 | 507,889 | +0.03(+0.61%) |
Nov 26, 2003 | 5.553 | 5.585 | 5.519 | 5.543 | 1,124,149 | +0.02(+0.43%) |
Nov 25, 2003 | 5.477 | 5.540 | 5.477 | 5.519 | 1,005,476 | +0.04(+0.77%) |
Nov 24, 2003 | 5.346 | 5.488 | 5.346 | 5.477 | 837,960 | +0.20(+3.72%) |
Nov 21, 2003 | 5.328 | 5.341 | 5.270 | 5.281 | 812,775 | -0.01(-0.20%) |
Nov 20, 2003 | 5.257 | 5.349 | 5.233 | 5.291 | 1,391,640 | +0.03(+0.55%) |
Nov 19, 2003 | 5.228 | 5.307 | 5.157 | 5.262 | 771,946 | +0.03(+0.50%) |
Nov 18, 2003 | 5.212 | 5.283 | 5.212 | 5.236 | 972,278 | +0.05(+1.01%) |
Nov 17, 2003 | 5.218 | 5.233 | 5.144 | 5.184 | 1,488,181 | -0.15(-2.80%) |
Nov 14, 2003 | 5.404 | 5.425 | 5.309 | 5.333 | 827,276 | -0.07(-1.31%) |
Nov 13, 2003 | 5.451 | 5.454 | 5.354 | 5.404 | 698,300 | -0.07(-1.34%) |
Nov 12, 2003 | 5.254 | 5.477 | 5.254 | 5.477 | 1,499,246 | +0.18(+3.47%) |
Nov 11, 2003 | 5.320 | 5.346 | 5.189 | 5.294 | 1,520,997 | -0.02(-0.44%) |
Nov 10, 2003 | 5.566 | 5.566 | 5.317 | 5.317 | 1,595,024 | -0.31(-5.58%) |
Nov 07, 2003 | 5.624 | 5.687 | 5.611 | 5.632 | 942,133 | +0.06(+1.08%) |
Nov 06, 2003 | 5.530 | 5.595 | 5.464 | 5.572 | 1,104,306 | +0.02(+0.28%) |
Nov 05, 2003 | 5.540 | 5.572 | 5.514 | 5.556 | 1,208,097 | +0.01(+0.09%) |
Nov 04, 2003 | 5.540 | 5.640 | 5.540 | 5.551 | 1,140,706 | +0.04(+0.67%) |
Nov 03, 2003 | 5.359 | 5.514 | 5.359 | 5.514 | 982,084 | +0.15(+2.83%) |
Oct 31, 2003 | 5.422 | 5.433 | 5.346 | 5.362 | 456,757 | -0.04(-0.73%) |
Oct 30, 2003 | 5.349 | 5.448 | 5.330 | 5.401 | 1,248,545 | +0.07(+1.38%) |
Oct 29, 2003 | 5.176 | 5.341 | 5.163 | 5.328 | 1,320,665 | +0.15(+2.94%) |
Oct 28, 2003 | 5.084 | 5.176 | 5.076 | 5.176 | 1,407,285 | +0.09(+1.80%) |
Oct 27, 2003 | 5.081 | 5.178 | 5.045 | 5.084 | 965,791 | +0.03(+0.57%) |
Oct 24, 2003 | 5.045 | 5.084 | 5.005 | 5.055 | 1,149,715 | -0.01(-0.16%) |
Oct 23, 2003 | 5.005 | 5.139 | 4.984 | 5.063 | 1,729,724 | -0.05(-0.92%) |
Oct 22, 2003 | 5.100 | 5.189 | 4.953 | 5.110 | 2,552,039 | +0.01(+0.21%) |
Oct 21, 2003 | 5.490 | 5.490 | 4.995 | 5.100 | 4,229,868 | -0.56(-9.91%) |
Oct 20, 2003 | 5.595 | 5.713 | 5.579 | 5.661 | 1,059,279 | +0.11(+1.98%) |
Oct 17, 2003 | 5.742 | 5.742 | 5.551 | 5.551 | 1,204,663 | -0.14(-2.53%) |
Oct 16, 2003 | 5.700 | 5.700 | 5.676 | 5.695 | 1,100,490 | +0.00(+0.05%) |
Oct 15, 2003 | 5.773 | 5.779 | 5.658 | 5.692 | 1,502,681 | -0.07(-1.27%) |
Oct 14, 2003 | 5.765 | 5.802 | 5.666 | 5.765 | 1,021,884 | +0.05(+0.92%) |
Oct 13, 2003 | 5.556 | 5.786 | 5.621 | 5.713 | 1,318,757 | +0.16(+2.83%) |
Oct 10, 2003 | 5.606 | 5.647 | 5.548 | 5.556 | 1,142,083 | -0.04(-0.66%) |
Oct 09, 2003 | 5.606 | 5.661 | 5.532 | 5.592 | 1,450,785 | +0.03(+0.47%) |
Oct 08, 2003 | 5.582 | 5.595 | 5.543 | 5.566 | 1,932,345 | -0.02(-0.28%) |
Oct 07, 2003 | 5.543 | 5.621 | 5.535 | 5.582 | 2,334,154 | +0.03(+0.47%) |
Oct 06, 2003 | 5.503 | 5.595 | 5.503 | 5.556 | 990,594 | +0.03(+0.47%) |
Oct 03, 2003 | 5.451 | 5.561 | 5.438 | 5.530 | 2,287,219 | +0.10(+1.93%) |
Oct 02, 2003 | 5.425 | 5.469 | 5.409 | 5.425 | 2,002,175 | -0.11(-1.94%) |
Oct 01, 2003 | 5.375 | 5.569 | 5.375 | 5.532 | 1,098,201 | +0.21(+3.99%) |
Sep 30, 2003 | 5.425 | 5.425 | 5.231 | 5.320 | 1,373,705 | -0.14(-2.64%) |
Sep 29, 2003 | 5.406 | 5.524 | 5.375 | 5.464 | 1,568,695 | +0.06(+1.07%) |
Sep 26, 2003 | 5.671 | 5.671 | 5.375 | 5.406 | 1,878,542 | -0.27(-4.76%) |
Sep 25, 2003 | 5.855 | 5.855 | 5.666 | 5.676 | 1,264,190 | -0.15(-2.65%) |
Sep 24, 2003 | 5.923 | 5.949 | 5.823 | 5.831 | 2,491,367 | -0.10(-1.64%) |
Sep 23, 2003 | 5.747 | 5.991 | 5.779 | 5.928 | 1,487,417 | +0.18(+3.15%) |
Sep 22, 2003 | 5.800 | 5.807 | 5.737 | 5.747 | 722,721 | -0.10(-1.66%) |
Sep 19, 2003 | 5.726 | 5.857 | 5.726 | 5.844 | 1,733,921 | +0.10(+1.83%) |
Sep 18, 2003 | 5.621 | 5.744 | 5.606 | 5.739 | 617,404 | +0.13(+2.24%) |
Sep 17, 2003 | 5.640 | 5.687 | 5.572 | 5.613 | 487,665 | -0.05(-0.93%) |
Sep 16, 2003 | 5.587 | 5.666 | 5.553 | 5.666 | 602,904 | +0.08(+1.50%) |
Sep 15, 2003 | 5.503 | 5.624 | 5.503 | 5.582 | 1,034,095 | +0.05(+0.95%) |
Sep 12, 2003 | 5.454 | 5.556 | 5.401 | 5.530 | 766,604 | +0.02(+0.43%) |
Sep 11, 2003 | 5.587 | 5.587 | 5.425 | 5.506 | 2,534,868 | -0.09(-1.68%) |
Sep 10, 2003 | 5.747 | 5.750 | 5.553 | 5.600 | 1,078,358 | -0.16(-2.78%) |
Sep 09, 2003 | 5.771 | 5.847 | 5.726 | 5.760 | 767,367 | -0.03(-0.54%) |
Sep 08, 2003 | 5.700 | 5.868 | 5.700 | 5.792 | 801,328 | +0.07(+1.28%) |
Sep 05, 2003 | 5.802 | 5.847 | 5.716 | 5.718 | 472,020 | -0.10(-1.67%) |
Sep 04, 2003 | 5.818 | 5.883 | 5.742 | 5.815 | 931,448 | -0.02(-0.27%) |
Sep 03, 2003 | 5.540 | 5.936 | 5.540 | 5.831 | 2,580,658 | +0.28(+4.95%) |
Sep 02, 2003 | 5.582 | 5.632 | 5.503 | 5.556 | 1,994,925 | +0.04(+0.71%) |
Aug 29, 2003 | 5.359 | 5.551 | 5.359 | 5.516 | 1,229,466 | +0.13(+2.43%) |
Aug 28, 2003 | 5.435 | 5.438 | 5.323 | 5.385 | 820,789 | -0.05(-0.92%) |
Aug 27, 2003 | 5.422 | 5.469 | 5.396 | 5.435 | 1,423,693 | +0.04(+0.73%) |
Aug 26, 2003 | 5.359 | 5.399 | 5.309 | 5.396 | 1,155,057 | +0.05(+0.93%) |
Aug 25, 2003 | 5.359 | 5.391 | 5.333 | 5.346 | 1,031,423 | -0.01(-0.10%) |
Aug 22, 2003 | 5.516 | 5.535 | 5.349 | 5.351 | 1,194,360 | -0.14(-2.53%) |
Aug 21, 2003 | 5.530 | 5.645 | 5.459 | 5.490 | 1,538,168 | -0.00(-0.05%) |
Aug 20, 2003 | 5.438 | 5.551 | 5.378 | 5.493 | 2,222,350 | +0.02(+0.43%) |
Aug 19, 2003 | 5.307 | 5.498 | 5.268 | 5.469 | 2,671,475 | +0.33(+6.48%) |
Aug 18, 2003 | 5.102 | 5.150 | 5.026 | 5.136 | 1,962,109 | +0.06(+1.19%) |
Aug 15, 2003 | 4.914 | 5.087 | 4.901 | 5.076 | 486,902 | +0.15(+2.98%) |
Aug 14, 2003 | 4.903 | 4.992 | 4.835 | 4.929 | 962,738 | +0.04(+0.75%) |
Aug 13, 2003 | 4.848 | 4.932 | 4.843 | 4.893 | 910,461 | +0.05(+0.97%) |
Aug 12, 2003 | 4.775 | 4.874 | 4.775 | 4.846 | 824,986 | +0.05(+1.04%) |
Aug 11, 2003 | 4.764 | 4.864 | 4.733 | 4.796 | 694,484 | +0.04(+0.83%) |
Aug 08, 2003 | 4.762 | 4.848 | 4.715 | 4.756 | 600,996 | +0.01(+0.11%) |
Aug 07, 2003 | 4.817 | 4.827 | 4.688 | 4.751 | 814,302 | -0.04(-0.82%) |
Aug 06, 2003 | 4.856 | 4.856 | 4.741 | 4.791 | 1,095,530 | -0.07(-1.46%) |
Aug 05, 2003 | 5.063 | 5.068 | 4.798 | 4.861 | 1,732,776 | -0.20(-3.94%) |
Aug 04, 2003 | 5.000 | 5.108 | 4.948 | 5.060 | 1,598,459 | +0.08(+1.63%) |
Aug 01, 2003 | 5.050 | 5.050 | 4.929 | 4.979 | 1,493,141 | -0.07(-1.35%) |
Jul 31, 2003 | 5.045 | 5.147 | 5.024 | 5.047 | 898,632 | +0.02(+0.42%) |
Jul 30, 2003 | 5.029 | 5.084 | 5.000 | 5.026 | 1,308,454 | -0.01(-0.10%) |
Jul 29, 2003 | 5.074 | 5.136 | 5.019 | 5.032 | 1,523,286 | -0.05(-0.98%) |
Jul 28, 2003 | 4.992 | 5.110 | 4.992 | 5.081 | 1,247,782 | +0.11(+2.16%) |
Jul 25, 2003 | 4.914 | 5.005 | 4.885 | 4.974 | 1,238,242 | +0.06(+1.23%) |
Jul 24, 2003 | 5.045 | 5.047 | 4.914 | 4.914 | 1,218,782 | -0.07(-1.47%) |
Jul 23, 2003 | 5.228 | 5.241 | 4.882 | 4.987 | 4,465,306 | +0.20(+4.22%) |
Jul 22, 2003 | 4.350 | 4.822 | 4.350 | 4.785 | 3,868,125 | +0.30(+6.78%) |
Jul 21, 2003 | 4.874 | 4.874 | 4.416 | 4.481 | 5,654,324 | -0.55(-10.84%) |
Jul 18, 2003 | 5.024 | 5.058 | 5.005 | 5.026 | 1,619,827 | +0.01(+0.16%) |
Jul 17, 2003 | 5.005 | 5.081 | 4.984 | 5.019 | 807,052 | +0.01(+0.26%) |
Jul 16, 2003 | 5.005 | 5.045 | 4.950 | 5.005 | 664,339 | +0.00(+0.05%) |
Jul 15, 2003 | 5.016 | 5.045 | 4.966 | 5.003 | 937,172 | -0.02(-0.42%) |
Jul 14, 2003 | 5.026 | 5.084 | 5.011 | 5.024 | 867,342 | +0.02(+0.31%) |
Jul 11, 2003 | 4.929 | 5.021 | 4.924 | 5.008 | 1,352,336 | +0.06(+1.16%) |
Jul 10, 2003 | 5.116 | 5.123 | 4.932 | 4.950 | 1,526,339 | -0.22(-4.21%) |
Jul 09, 2003 | 5.215 | 5.215 | 5.126 | 5.168 | 961,212 | -0.08(-1.55%) |
Jul 08, 2003 | 5.129 | 5.268 | 5.089 | 5.249 | 1,403,850 | +0.15(+2.98%) |
Jul 07, 2003 | 4.984 | 5.176 | 4.984 | 5.097 | 1,469,864 | +0.16(+3.24%) |
Jul 03, 2003 | 5.005 | 5.013 | 4.935 | 4.937 | 822,315 | -0.10(-2.03%) |
Jul 02, 2003 | 4.953 | 5.055 | 4.945 | 5.040 | 1,768,645 | +0.10(+2.02%) |
Jul 01, 2003 | 5.136 | 5.136 | 4.856 | 4.940 | 2,126,572 | -0.21(-4.17%) |
Jun 30, 2003 | 5.110 | 5.218 | 4.932 | 5.155 | 4,363,423 | +0.04(+0.87%) |
Jun 27, 2003 | 5.087 | 5.157 | 5.055 | 5.110 | 907,408 | +0.03(+0.52%) |
Jun 26, 2003 | 5.005 | 5.123 | 4.979 | 5.084 | 1,533,208 | +0.05(+0.94%) |
Jun 25, 2003 | 4.914 | 5.121 | 4.914 | 5.037 | 1,123,004 | +0.12(+2.51%) |
Jun 24, 2003 | 4.940 | 5.000 | 4.851 | 4.914 | 1,012,344 | -0.03(-0.53%) |
Jun 23, 2003 | 5.045 | 5.047 | 4.888 | 4.940 | 1,474,825 | -0.16(-3.18%) |
Jun 20, 2003 | 5.123 | 5.160 | 5.058 | 5.102 | 857,421 | +0.02(+0.41%) |
Jun 19, 2003 | 5.110 | 5.202 | 5.060 | 5.081 | 1,155,439 | -0.04(-0.82%) |
Jun 18, 2003 | 5.116 | 5.160 | 5.074 | 5.123 | 645,641 | +0.01(+0.15%) |
Jun 17, 2003 | 5.089 | 5.163 | 5.032 | 5.116 | 984,488 | +0.03(+0.52%) |
Jun 16, 2003 | 5.074 | 5.147 | 4.987 | 5.089 | 1,400,034 | +0.02(+0.31%) |
Jun 13, 2003 | 5.181 | 5.181 | 4.998 | 5.074 | 945,185 | -0.08(-1.58%) |
Jun 12, 2003 | 5.084 | 5.176 | 5.068 | 5.155 | 940,606 | +0.05(+0.98%) |
Jun 11, 2003 | 4.958 | 5.136 | 4.940 | 5.105 | 1,005,094 | +0.15(+2.96%) |
Jun 10, 2003 | 4.874 | 4.990 | 4.869 | 4.958 | 960,830 | +0.08(+1.61%) |
Jun 09, 2003 | 4.979 | 4.979 | 4.869 | 4.880 | 755,919 | -0.10(-2.10%) |
Jun 06, 2003 | 5.079 | 5.131 | 4.969 | 4.984 | 1,347,376 | -0.07(-1.35%) |
Jun 05, 2003 | 4.950 | 5.063 | 4.846 | 5.053 | 1,462,614 | +0.10(+2.12%) |
Jun 04, 2003 | 4.827 | 4.969 | 4.825 | 4.948 | 908,935 | +0.15(+3.06%) |
Jun 03, 2003 | 4.691 | 4.861 | 4.691 | 4.801 | 860,855 | -0.13(-2.60%) |
Jun 02, 2003 | 4.756 | 5.045 | 4.756 | 4.929 | 1,662,183 | +0.17(+3.64%) |
May 30, 2003 | 4.654 | 4.756 | 4.654 | 4.756 | 893,290 | +0.13(+2.77%) |
May 29, 2003 | 4.594 | 4.691 | 4.586 | 4.628 | 1,587,393 | +0.05(+1.03%) |
May 28, 2003 | 4.591 | 4.612 | 4.578 | 4.581 | 1,096,674 | -0.02(-0.51%) |
May 27, 2003 | 4.560 | 4.652 | 4.547 | 4.604 | 1,205,045 | +0.04(+0.86%) |
May 23, 2003 | 4.455 | 4.612 | 4.450 | 4.565 | 988,686 | +0.10(+2.29%) |
May 22, 2003 | 4.439 | 4.502 | 4.429 | 4.463 | 1,192,071 | +0.02(+0.53%) |
May 21, 2003 | 4.460 | 4.466 | 4.408 | 4.439 | 1,487,036 | -0.02(-0.47%) |
May 20, 2003 | 4.400 | 4.484 | 4.395 | 4.460 | 1,100,490 | +0.07(+1.55%) |
May 19, 2003 | 4.625 | 4.625 | 4.366 | 4.392 | 1,761,395 | -0.23(-5.04%) |
May 16, 2003 | 4.560 | 4.625 | 4.497 | 4.625 | 970,751 | -0.00(-0.06%) |
May 15, 2003 | 4.586 | 4.662 | 4.578 | 4.628 | 1,572,892 | +0.08(+1.67%) |
May 14, 2003 | 4.539 | 4.560 | 4.489 | 4.552 | 1,240,150 | +0.03(+0.64%) |
May 13, 2003 | 4.633 | 4.633 | 4.473 | 4.523 | 2,195,639 | -0.13(-2.71%) |
May 12, 2003 | 4.455 | 4.657 | 4.442 | 4.649 | 1,891,134 | +0.19(+4.35%) |
May 09, 2003 | 4.340 | 4.458 | 4.332 | 4.455 | 1,728,961 | +0.12(+2.66%) |
May 08, 2003 | 4.287 | 4.369 | 4.287 | 4.340 | 1,007,002 | +0.06(+1.28%) |
May 07, 2003 | 4.177 | 4.314 | 4.148 | 4.285 | 1,780,093 | +0.11(+2.57%) |
May 06, 2003 | 4.188 | 4.209 | 4.159 | 4.177 | 1,805,278 | -0.01(-0.25%) |
May 05, 2003 | 4.219 | 4.232 | 4.112 | 4.188 | 948,619 | -0.01(-0.12%) |
May 02, 2003 | 4.010 | 4.204 | 4.010 | 4.193 | 2,458,932 | +0.16(+3.90%) |
May 01, 2003 | 4.059 | 4.062 | 3.934 | 4.036 | 1,662,946 | -0.01(-0.26%) |
Apr 30, 2003 | 4.049 | 4.128 | 3.996 | 4.046 | 1,839,239 | +0.03(+0.78%) |
Apr 29, 2003 | 4.062 | 4.122 | 3.999 | 4.015 | 1,387,824 | -0.01(-0.33%) |
Apr 28, 2003 | 3.923 | 4.259 | 3.923 | 4.028 | 2,473,051 | +0.16(+4.13%) |
Apr 25, 2003 | 3.894 | 3.902 | 3.834 | 3.868 | 1,329,441 | -0.05(-1.34%) |
Apr 24, 2003 | 3.792 | 3.952 | 3.792 | 3.920 | 1,397,363 | +0.13(+3.46%) |
Apr 23, 2003 | 3.742 | 3.810 | 3.619 | 3.789 | 1,908,687 | +0.02(+0.56%) |
Apr 22, 2003 | 3.745 | 3.774 | 3.703 | 3.768 | 2,003,320 | +0.02(+0.63%) |
Apr 21, 2003 | 3.556 | 3.795 | 3.556 | 3.745 | 2,185,718 | +0.21(+5.85%) |
Apr 17, 2003 | 3.436 | 3.580 | 3.433 | 3.538 | 1,179,478 | +0.12(+3.45%) |
Apr 16, 2003 | 3.394 | 3.438 | 3.389 | 3.420 | 927,251 | +0.02(+0.54%) |
Apr 15, 2003 | 3.320 | 3.402 | 3.255 | 3.402 | 1,133,688 | +0.08(+2.45%) |
Apr 14, 2003 | 3.242 | 3.352 | 3.236 | 3.320 | 896,342 | +0.08(+2.43%) |
Apr 11, 2003 | 3.242 | 3.302 | 3.166 | 3.242 | 515,902 | +0.03(+0.81%) |
Apr 10, 2003 | 3.208 | 3.244 | 3.195 | 3.216 | 774,617 | +0.01(+0.25%) |
Apr 09, 2003 | 3.197 | 3.297 | 3.195 | 3.208 | 771,564 | +0.03(+0.82%) |
Apr 08, 2003 | 3.223 | 3.226 | 3.105 | 3.181 | 855,513 | -0.02(-0.49%) |
Apr 07, 2003 | 3.129 | 3.315 | 3.129 | 3.197 | 907,408 | +0.12(+3.83%) |
Apr 04, 2003 | 3.158 | 3.208 | 3.079 | 3.079 | 1,205,045 | -0.06(-1.84%) |
Apr 03, 2003 | 3.158 | 3.181 | 3.098 | 3.137 | 921,527 | -0.01(-0.25%) |
Apr 02, 2003 | 2.961 | 3.145 | 2.961 | 3.145 | 1,468,720 | +0.20(+6.76%) |