Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.953 | 6.003 | 5.933 | 5.967 | 614,249 | +0.10(+1.76%) |
Mar 30, 2004 | 5.821 | 5.870 | 5.805 | 5.863 | 752,133 | -0.02(-0.27%) |
Mar 29, 2004 | 5.823 | 5.906 | 5.805 | 5.879 | 2,013,547 | +0.07(+1.16%) |
Mar 26, 2004 | 5.756 | 5.823 | 5.744 | 5.812 | 858,882 | -0.06(-0.96%) |
Mar 25, 2004 | 5.834 | 5.911 | 5.794 | 5.868 | 1,260,079 | +0.27(+4.78%) |
Mar 24, 2004 | 5.675 | 5.688 | 5.573 | 5.600 | 1,599,006 | -0.09(-1.62%) |
Mar 23, 2004 | 5.742 | 5.771 | 5.670 | 5.693 | 1,874,774 | +0.18(+3.22%) |
Mar 22, 2004 | 5.607 | 5.607 | 5.502 | 5.515 | 1,838,301 | -0.22(-3.80%) |
Mar 19, 2004 | 5.823 | 5.868 | 5.729 | 5.733 | 1,671,062 | -0.04(-0.78%) |
Mar 18, 2004 | 5.753 | 5.812 | 5.733 | 5.778 | 3,020,988 | -0.19(-3.16%) |
Mar 17, 2004 | 5.886 | 5.974 | 5.870 | 5.967 | 1,232,058 | +0.19(+3.35%) |
Mar 16, 2004 | 5.789 | 5.863 | 5.713 | 5.774 | 1,553,638 | +0.13(+2.31%) |
Mar 15, 2004 | 5.958 | 5.967 | 5.643 | 5.643 | 2,529,944 | -0.48(-7.86%) |
Mar 12, 2004 | 6.073 | 6.133 | 6.025 | 6.124 | 931,382 | +0.15(+2.44%) |
Mar 11, 2004 | 6.030 | 6.064 | 5.974 | 5.978 | 1,557,196 | -0.19(-3.13%) |
Mar 10, 2004 | 6.234 | 6.318 | 6.169 | 6.171 | 760,139 | -0.15(-2.31%) |
Mar 09, 2004 | 6.378 | 6.417 | 6.250 | 6.318 | 1,062,149 | -0.08(-1.23%) |
Mar 08, 2004 | 6.408 | 6.455 | 6.385 | 6.396 | 542,194 | -0.00(-0.07%) |
Mar 05, 2004 | 6.367 | 6.439 | 6.365 | 6.401 | 581,335 | +0.00(+0.04%) |
Mar 04, 2004 | 6.311 | 6.405 | 6.302 | 6.399 | 1,208,929 | +0.03(+0.49%) |
Mar 03, 2004 | 6.336 | 6.372 | 6.282 | 6.367 | 877,563 | -0.05(-0.74%) |
Mar 02, 2004 | 6.522 | 6.538 | 6.401 | 6.414 | 647,608 | -0.13(-1.96%) |
Mar 01, 2004 | 6.563 | 6.578 | 6.489 | 6.542 | 1,676,399 | +0.06(+0.87%) |
Feb 27, 2004 | 6.484 | 6.536 | 6.025 | 6.486 | 471,918 | -0.11(-1.60%) |
Feb 26, 2004 | 6.558 | 6.614 | 6.527 | 6.592 | 1,538,960 | +0.03(+0.48%) |
Feb 25, 2004 | 6.581 | 6.626 | 6.527 | 6.560 | 2,096,722 | +0.23(+3.70%) |
Feb 24, 2004 | 6.304 | 6.378 | 6.261 | 6.327 | 1,085,278 | +0.03(+0.46%) |
Feb 23, 2004 | 6.394 | 6.408 | 6.248 | 6.297 | 1,461,567 | -0.09(-1.44%) |
Feb 20, 2004 | 6.554 | 6.563 | 6.376 | 6.390 | 861,106 | -0.13(-2.00%) |
Feb 19, 2004 | 6.527 | 6.567 | 6.500 | 6.520 | 1,086,613 | +0.12(+1.86%) |
Feb 18, 2004 | 6.477 | 6.493 | 6.347 | 6.401 | 1,843,639 | -0.07(-1.01%) |
Feb 17, 2004 | 6.504 | 6.531 | 6.466 | 6.466 | 2,640,696 | +0.36(+5.81%) |
Feb 13, 2004 | 6.174 | 6.198 | 6.077 | 6.111 | 1,666,614 | -0.06(-0.98%) |
Feb 12, 2004 | 6.221 | 6.255 | 6.163 | 6.171 | 827,747 | -0.06(-0.97%) |
Feb 11, 2004 | 6.187 | 6.248 | 6.046 | 6.232 | 3,571,634 | +0.19(+3.20%) |
Feb 10, 2004 | 5.980 | 6.052 | 5.942 | 6.039 | 607,578 | +0.10(+1.63%) |
Feb 09, 2004 | 6.010 | 6.019 | 5.908 | 5.942 | 590,676 | -0.01(-0.23%) |
Feb 06, 2004 | 5.872 | 5.956 | 5.846 | 5.956 | 2,151,876 | +0.06(+1.07%) |
Feb 05, 2004 | 5.935 | 5.976 | 5.854 | 5.893 | 2,517,935 | +0.11(+1.87%) |
Feb 04, 2004 | 5.720 | 5.819 | 5.720 | 5.785 | 2,461,447 | -0.11(-1.79%) |
Feb 03, 2004 | 5.868 | 5.929 | 5.814 | 5.890 | 1,288,990 | -0.03(-0.49%) |
Feb 02, 2004 | 5.940 | 5.947 | 5.888 | 5.920 | 2,478,794 | -0.04(-0.72%) |
Jan 30, 2004 | 5.938 | 5.969 | 5.863 | 5.962 | 2,718,089 | +0.05(+0.80%) |
Jan 29, 2004 | 5.969 | 5.989 | 5.834 | 5.915 | 2,019,329 | -0.05(-0.79%) |
Jan 28, 2004 | 6.124 | 6.149 | 5.962 | 5.962 | 1,209,818 | -0.17(-2.82%) |
Jan 27, 2004 | 6.165 | 6.183 | 6.124 | 6.136 | 1,383,285 | +0.05(+0.81%) |
Jan 26, 2004 | 6.059 | 6.088 | 6.019 | 6.086 | 1,988,639 | +0.09(+1.58%) |
Jan 23, 2004 | 6.028 | 6.055 | 5.974 | 5.992 | 1,054,143 | +0.01(+0.23%) |
Jan 22, 2004 | 6.023 | 6.032 | 5.958 | 5.978 | 1,367,273 | -0.06(-0.97%) |
Jan 21, 2004 | 5.985 | 6.064 | 5.958 | 6.037 | 4,243,706 | +0.06(+0.94%) |
Jan 20, 2004 | 5.958 | 6.014 | 5.953 | 5.980 | 2,316,891 | +0.11(+1.88%) |
Jan 16, 2004 | 5.877 | 5.881 | 5.834 | 5.870 | 6,282,162 | -0.09(-1.43%) |
Jan 15, 2004 | 5.969 | 5.987 | 5.911 | 5.956 | 1,325,908 | -0.09(-1.45%) |
Jan 14, 2004 | 6.070 | 6.088 | 5.989 | 6.043 | 925,600 | +0.07(+1.24%) |
Jan 13, 2004 | 6.005 | 6.032 | 5.933 | 5.969 | 2,726,540 | +0.05(+0.80%) |
Jan 12, 2004 | 5.908 | 5.938 | 5.902 | 5.922 | 1,620,356 | +0.07(+1.23%) |
Jan 09, 2004 | 5.904 | 5.944 | 5.850 | 5.850 | 1,091,060 | -0.10(-1.74%) |
Jan 08, 2004 | 5.776 | 5.980 | 5.911 | 5.953 | 1,674,175 | +0.18(+3.08%) |
Jan 07, 2004 | 5.762 | 5.778 | 5.715 | 5.776 | 1,431,322 | -0.04(-0.73%) |
Jan 06, 2004 | 5.774 | 5.823 | 5.744 | 5.819 | 1,203,147 | +0.01(+0.15%) |
Jan 05, 2004 | 5.760 | 5.823 | 5.733 | 5.810 | 1,586,997 | +0.31(+5.69%) |
Jan 02, 2004 | 5.515 | 5.522 | 5.486 | 5.497 | 2,047,351 | +0.04(+0.70%) |
Dec 31, 2003 | 5.398 | 5.508 | 5.398 | 5.459 | 369,172 | +0.06(+1.04%) |
Dec 30, 2003 | 5.445 | 5.432 | 5.385 | 5.403 | 395,859 | -0.04(-0.78%) |
Dec 29, 2003 | 5.382 | 5.445 | 5.382 | 5.445 | 549,311 | +0.04(+0.79%) |
Dec 26, 2003 | 5.328 | 5.414 | 5.306 | 5.403 | 432,332 | +0.07(+1.26%) |
Dec 24, 2003 | 5.283 | 5.346 | 5.261 | 5.335 | 497,715 | +0.01(+0.21%) |
Dec 23, 2003 | 5.295 | 5.324 | 5.256 | 5.324 | 951,842 | -0.06(-1.13%) |
Dec 22, 2003 | 5.283 | 5.385 | 5.283 | 5.385 | 964,296 | +0.02(+0.29%) |
Dec 19, 2003 | 5.335 | 5.391 | 5.288 | 5.369 | 865,109 | -0.02(-0.33%) |
Dec 18, 2003 | 5.295 | 5.391 | 5.295 | 5.387 | 648,498 | +0.08(+1.53%) |
Dec 17, 2003 | 5.306 | 5.313 | 5.263 | 5.306 | 1,047,026 | +0.00(+0.00%) |
Dec 16, 2003 | 5.256 | 5.313 | 5.236 | 5.306 | 508,835 | +0.08(+1.46%) |
Dec 15, 2003 | 5.283 | 5.310 | 5.225 | 5.229 | 586,228 | -0.02(-0.39%) |
Dec 12, 2003 | 5.279 | 5.279 | 5.178 | 5.250 | 563,544 | +0.02(+0.47%) |
Dec 11, 2003 | 5.149 | 5.250 | 5.142 | 5.225 | 593,789 | +0.06(+1.13%) |
Dec 10, 2003 | 5.106 | 5.185 | 5.101 | 5.167 | 756,581 | +0.07(+1.32%) |
Dec 09, 2003 | 5.169 | 5.178 | 5.101 | 5.099 | 1,097,732 | -0.12(-2.24%) |
Dec 08, 2003 | 5.124 | 5.261 | 5.113 | 5.216 | 892,241 | +0.08(+1.49%) |
Dec 05, 2003 | 5.158 | 5.169 | 5.086 | 5.140 | 510,614 | -0.14(-2.72%) |
Dec 04, 2003 | 5.299 | 5.299 | 5.252 | 5.283 | 1,093,284 | +0.04(+0.77%) |
Dec 03, 2003 | 5.196 | 5.351 | 5.279 | 5.243 | 825,078 | +0.05(+0.91%) |
Dec 02, 2003 | 5.211 | 5.247 | 5.200 | 5.196 | 1,000,324 | -0.05(-0.90%) |
Dec 01, 2003 | 5.194 | 5.243 | 5.194 | 5.243 | 839,311 | +0.09(+1.83%) |
Nov 28, 2003 | 5.160 | 5.209 | 5.113 | 5.149 | 430,997 | -0.03(-0.65%) |
Nov 26, 2003 | 5.128 | 5.173 | 5.126 | 5.182 | 942,946 | +0.07(+1.32%) |
Nov 25, 2003 | 5.092 | 5.128 | 5.092 | 5.115 | 753,468 | -0.01(-0.22%) |
Nov 24, 2003 | 5.092 | 5.135 | 5.072 | 5.126 | 1,119,527 | +0.04(+0.89%) |
Nov 21, 2003 | 5.043 | 5.088 | 5.034 | 5.081 | 740,569 | +0.11(+2.26%) |
Nov 20, 2003 | 4.984 | 5.038 | 4.960 | 4.969 | 1,465,570 | -0.07(-1.34%) |
Nov 19, 2003 | 5.032 | 5.052 | 5.002 | 5.036 | 1,121,306 | +0.16(+3.18%) |
Nov 18, 2003 | 4.951 | 4.969 | 4.874 | 4.881 | 946,950 | +0.02(+0.42%) |
Nov 17, 2003 | 4.890 | 4.894 | 4.807 | 4.861 | 1,173,791 | -0.12(-2.39%) |
Nov 14, 2003 | 5.000 | 5.029 | 4.973 | 4.980 | 1,049,250 | -0.02(-0.40%) |
Nov 13, 2003 | 5.023 | 5.036 | 4.969 | 5.000 | 1,411,751 | +0.01(+0.13%) |
Nov 12, 2003 | 4.930 | 5.023 | 4.924 | 4.993 | 2,320,450 | +0.07(+1.42%) |
Nov 11, 2003 | 4.933 | 4.948 | 4.912 | 4.924 | 443,007 | -0.01(-0.18%) |
Nov 10, 2003 | 4.987 | 5.000 | 4.917 | 4.933 | 573,329 | -0.07(-1.48%) |
Nov 07, 2003 | 4.937 | 5.041 | 4.930 | 5.007 | 829,081 | +0.16(+3.20%) |
Nov 06, 2003 | 4.841 | 4.861 | 4.816 | 4.852 | 1,256,521 | +0.01(+0.23%) |
Nov 05, 2003 | 4.805 | 4.845 | 4.814 | 4.841 | 390,077 | +0.04(+0.75%) |
Nov 04, 2003 | 4.805 | 4.825 | 4.789 | 4.805 | 292,491 | -0.04(-0.74%) |
Nov 03, 2003 | 4.728 | 4.863 | 4.798 | 4.841 | 630,707 | +0.11(+2.38%) |
Oct 31, 2003 | 4.728 | 4.739 | 4.703 | 4.728 | 604,019 | -0.03(-0.57%) |
Oct 30, 2003 | 4.780 | 4.782 | 4.748 | 4.755 | 2,573,978 | +0.03(+0.67%) |
Oct 29, 2003 | 4.721 | 4.744 | 4.679 | 4.724 | 1,189,803 | -0.07(-1.55%) |
Oct 28, 2003 | 4.717 | 4.798 | 4.708 | 4.798 | 1,330,800 | +0.10(+2.15%) |
Oct 27, 2003 | 4.661 | 4.708 | 4.658 | 4.697 | 1,405,524 | +0.09(+1.95%) |
Oct 24, 2003 | 4.607 | 4.634 | 4.575 | 4.607 | 2,475,680 | -0.01(-0.19%) |
Oct 23, 2003 | 4.602 | 4.643 | 4.571 | 4.616 | 2,378,717 | -0.01(-0.19%) |
Oct 22, 2003 | 4.658 | 4.681 | 4.616 | 4.625 | 1,384,175 | -0.13(-2.70%) |
Oct 21, 2003 | 4.726 | 4.764 | 4.717 | 4.753 | 1,253,852 | +0.08(+1.63%) |
Oct 20, 2003 | 4.681 | 4.681 | 4.652 | 4.676 | 927,379 | +0.13(+2.82%) |
Oct 17, 2003 | 4.555 | 4.607 | 4.528 | 4.548 | 1,389,957 | -0.01(-0.15%) |
Oct 16, 2003 | 4.568 | 4.609 | 4.568 | 4.555 | 1,509,159 | -0.05(-1.07%) |
Oct 15, 2003 | 4.629 | 4.647 | 4.600 | 4.604 | 1,421,092 | +0.06(+1.34%) |
Oct 14, 2003 | 4.530 | 4.553 | 4.501 | 4.544 | 1,436,215 | +0.00(+0.05%) |
Oct 13, 2003 | 4.517 | 4.542 | 4.454 | 4.542 | 1,223,607 | -0.03(-0.69%) |
Oct 10, 2003 | 4.564 | 4.611 | 4.537 | 4.573 | 2,370,711 | +0.14(+3.09%) |
Oct 09, 2003 | 4.458 | 4.472 | 4.409 | 4.436 | 1,341,920 | +0.13(+2.92%) |
Oct 08, 2003 | 4.319 | 4.422 | 4.265 | 4.310 | 2,362,704 | -0.01(-0.21%) |
Oct 07, 2003 | 4.337 | 4.326 | 4.238 | 4.319 | 1,753,347 | -0.02(-0.41%) |
Oct 06, 2003 | 4.260 | 4.348 | 4.269 | 4.337 | 2,071,369 | +0.08(+1.79%) |
Oct 03, 2003 | 4.247 | 4.294 | 4.218 | 4.260 | 2,847,966 | +0.13(+3.10%) |
Oct 02, 2003 | 4.092 | 4.139 | 4.047 | 4.132 | 1,102,180 | -0.06(-1.34%) |
Oct 01, 2003 | 4.083 | 4.189 | 4.065 | 4.189 | 2,086,492 | +0.20(+4.90%) |
Sep 30, 2003 | 4.078 | 4.058 | 3.946 | 3.993 | 3,117,062 | -0.09(-2.09%) |
Sep 29, 2003 | 4.024 | 4.083 | 4.006 | 4.078 | 1,738,224 | +0.02(+0.39%) |
Sep 26, 2003 | 4.101 | 4.096 | 4.022 | 4.063 | 3,148,197 | -0.04(-0.93%) |
Sep 25, 2003 | 4.114 | 4.162 | 4.099 | 4.101 | 1,799,160 | +0.07(+1.62%) |
Sep 24, 2003 | 4.076 | 4.193 | 4.020 | 4.036 | 2,823,058 | -0.04(-0.99%) |
Sep 23, 2003 | 4.022 | 4.087 | 4.000 | 4.076 | 1,275,202 | +0.06(+1.51%) |
Sep 22, 2003 | 4.078 | 4.036 | 3.970 | 4.015 | 1,153,330 | -0.06(-1.54%) |
Sep 19, 2003 | 4.121 | 4.110 | 4.049 | 4.078 | 1,289,435 | -0.04(-1.04%) |
Sep 18, 2003 | 4.105 | 4.137 | 4.081 | 4.121 | 1,988,639 | +0.02(+0.38%) |
Sep 17, 2003 | 4.015 | 4.141 | 4.110 | 4.105 | 2,452,551 | +0.09(+2.24%) |
Sep 16, 2003 | 3.946 | 4.040 | 3.973 | 4.015 | 1,833,853 | +0.07(+1.77%) |
Sep 15, 2003 | 3.993 | 3.993 | 3.943 | 3.946 | 1,161,781 | -0.03(-0.85%) |
Sep 12, 2003 | 3.941 | 4.036 | 3.912 | 3.979 | 4,231,697 | -0.02(-0.62%) |
Sep 11, 2003 | 3.979 | 4.022 | 3.957 | 4.004 | 1,051,919 | +0.05(+1.37%) |
Sep 10, 2003 | 3.995 | 4.027 | 3.943 | 3.950 | 2,009,544 | -0.16(-3.99%) |
Sep 09, 2003 | 4.159 | 4.168 | 4.103 | 4.114 | 3,061,019 | -0.11(-2.50%) |
Sep 08, 2003 | 4.227 | 4.240 | 4.195 | 4.220 | 1,460,233 | +0.06(+1.46%) |
Sep 05, 2003 | 4.173 | 4.213 | 4.159 | 4.159 | 1,435,770 | -0.02(-0.54%) |
Sep 04, 2003 | 4.177 | 4.227 | 4.159 | 4.182 | 4,619,550 | -0.00(-0.05%) |
Sep 03, 2003 | 4.227 | 4.227 | 4.137 | 4.184 | 6,100,689 | +0.08(+1.97%) |
Sep 02, 2003 | 3.984 | 4.114 | 3.948 | 4.103 | 9,815,989 | +0.30(+7.99%) |
Aug 29, 2003 | 3.795 | 3.806 | 3.757 | 3.800 | 849,541 | -0.03(-0.88%) |
Aug 28, 2003 | 3.815 | 3.833 | 3.788 | 3.833 | 1,247,180 | +0.05(+1.43%) |
Aug 27, 2003 | 3.793 | 3.818 | 3.773 | 3.779 | 765,477 | -0.03(-0.71%) |
Aug 26, 2003 | 3.784 | 3.811 | 3.732 | 3.806 | 1,224,941 | -0.02(-0.47%) |
Aug 25, 2003 | 3.905 | 3.910 | 3.815 | 3.824 | 1,875,663 | -0.01(-0.18%) |
Aug 22, 2003 | 3.865 | 3.867 | 3.822 | 3.831 | 1,624,359 | +0.11(+2.84%) |
Aug 21, 2003 | 3.766 | 3.770 | 3.689 | 3.725 | 1,291,659 | -0.05(-1.25%) |
Aug 20, 2003 | 3.757 | 3.811 | 3.757 | 3.773 | 1,079,941 | -0.00(-0.06%) |
Aug 19, 2003 | 3.737 | 3.791 | 3.674 | 3.775 | 3,382,155 | -0.06(-1.58%) |
Aug 18, 2003 | 3.815 | 3.851 | 3.786 | 3.836 | 2,416,968 | -0.10(-2.51%) |
Aug 15, 2003 | 3.910 | 3.946 | 3.901 | 3.934 | 1,883,670 | +0.11(+2.82%) |
Aug 14, 2003 | 3.898 | 3.903 | 3.768 | 3.827 | 2,652,705 | -0.05(-1.39%) |
Aug 13, 2003 | 3.840 | 3.890 | 3.840 | 3.881 | 829,526 | +0.04(+1.05%) |
Aug 12, 2003 | 3.822 | 3.842 | 3.788 | 3.840 | 1,328,131 | +0.00(+0.00%) |
Aug 11, 2003 | 3.806 | 3.845 | 3.795 | 3.840 | 655,170 | +0.02(+0.47%) |
Aug 08, 2003 | 3.827 | 3.829 | 3.797 | 3.822 | 704,541 | +0.02(+0.65%) |
Aug 07, 2003 | 3.815 | 3.827 | 3.788 | 3.797 | 1,403,300 | -0.02(-0.65%) |
Aug 06, 2003 | 3.818 | 3.860 | 3.746 | 3.822 | 6,625,537 | +0.04(+0.95%) |
Aug 05, 2003 | 3.847 | 3.881 | 3.786 | 3.786 | 1,799,160 | +0.00(+0.06%) |
Aug 04, 2003 | 3.813 | 3.820 | 3.710 | 3.784 | 2,558,855 | -0.04(-0.94%) |
Aug 01, 2003 | 3.833 | 3.847 | 3.766 | 3.820 | 3,941,251 | -0.10(-2.58%) |
Jul 31, 2003 | 3.961 | 3.966 | 3.903 | 3.921 | 7,307,394 | -0.09(-2.13%) |
Jul 30, 2003 | 4.009 | 4.051 | 3.979 | 4.006 | 2,814,163 | -0.16(-3.73%) |
Jul 29, 2003 | 4.200 | 4.213 | 4.117 | 4.162 | 2,361,815 | -0.02(-0.48%) |
Jul 28, 2003 | 4.195 | 4.204 | 4.168 | 4.182 | 1,777,366 | +0.02(+0.54%) |
Jul 25, 2003 | 4.108 | 4.175 | 4.060 | 4.159 | 1,806,277 | +0.06(+1.54%) |
Jul 24, 2003 | 4.101 | 4.162 | 4.058 | 4.096 | 3,154,869 | +0.06(+1.56%) |
Jul 23, 2003 | 4.018 | 4.038 | 3.979 | 4.033 | 1,595,003 | +0.02(+0.56%) |
Jul 22, 2003 | 3.988 | 4.036 | 3.934 | 4.011 | 1,666,614 | +0.10(+2.47%) |
Jul 21, 2003 | 3.959 | 3.977 | 3.914 | 3.914 | 1,075,048 | -0.08(-2.03%) |
Jul 18, 2003 | 3.993 | 4.006 | 3.941 | 3.995 | 2,252,842 | +0.03(+0.85%) |
Jul 17, 2003 | 3.937 | 3.991 | 3.932 | 3.961 | 2,861,310 | -0.07(-1.78%) |
Jul 16, 2003 | 4.072 | 4.081 | 3.991 | 4.033 | 3,644,134 | -0.01(-0.33%) |
Jul 15, 2003 | 4.155 | 4.162 | 4.045 | 4.047 | 2,215,925 | -0.05(-1.21%) |
Jul 14, 2003 | 4.047 | 4.148 | 4.022 | 4.096 | 4,026,650 | +0.06(+1.56%) |
Jul 11, 2003 | 3.973 | 4.047 | 3.955 | 4.033 | 1,772,918 | +0.03(+0.84%) |
Jul 10, 2003 | 4.058 | 4.069 | 3.993 | 4.000 | 2,668,717 | -0.11(-2.79%) |
Jul 09, 2003 | 4.132 | 4.155 | 4.094 | 4.114 | 5,716,838 | -0.08(-1.98%) |
Jul 08, 2003 | 4.175 | 4.222 | 4.159 | 4.198 | 1,405,080 | -0.03(-0.69%) |
Jul 07, 2003 | 4.202 | 4.249 | 4.186 | 4.227 | 4,107,601 | +0.11(+2.56%) |
Jul 03, 2003 | 4.083 | 4.175 | 4.069 | 4.121 | 2,141,201 | -0.01(-0.27%) |
Jul 02, 2003 | 4.135 | 4.157 | 4.085 | 4.132 | 1,284,987 | +0.05(+1.32%) |
Jul 01, 2003 | 4.045 | 4.083 | 3.975 | 4.078 | 2,621,125 | -0.07(-1.63%) |
Jun 30, 2003 | 4.150 | 4.195 | 4.085 | 4.146 | 2,792,813 | +0.01(+0.22%) |
Jun 27, 2003 | 4.182 | 4.229 | 4.114 | 4.137 | 2,371,155 | -0.05(-1.18%) |
Jun 26, 2003 | 4.112 | 4.195 | 4.090 | 4.186 | 1,277,871 | +0.03(+0.65%) |
Jun 25, 2003 | 4.240 | 4.283 | 4.155 | 4.159 | 1,698,638 | +0.06(+1.37%) |
Jun 24, 2003 | 4.103 | 4.159 | 4.081 | 4.103 | 3,909,226 | -0.07(-1.62%) |
Jun 23, 2003 | 4.294 | 4.323 | 4.153 | 4.171 | 2,822,169 | -0.15(-3.49%) |
Jun 20, 2003 | 4.305 | 4.380 | 4.292 | 4.321 | 3,470,222 | +0.09(+2.23%) |
Jun 19, 2003 | 4.263 | 4.292 | 4.211 | 4.227 | 3,243,381 | -0.12(-2.84%) |
Jun 18, 2003 | 4.384 | 4.384 | 4.330 | 4.350 | 3,240,268 | -0.13(-3.01%) |
Jun 17, 2003 | 4.613 | 4.613 | 4.481 | 4.485 | 7,886,951 | -0.15(-3.30%) |
Jun 16, 2003 | 4.602 | 4.652 | 4.553 | 4.638 | 3,948,812 | +0.29(+6.67%) |
Jun 13, 2003 | 4.375 | 4.395 | 4.272 | 4.348 | 3,644,579 | +0.05(+1.15%) |
Jun 12, 2003 | 4.330 | 4.330 | 4.281 | 4.299 | 4,524,811 | -0.02(-0.42%) |
Jun 11, 2003 | 4.283 | 4.337 | 4.272 | 4.317 | 7,393,682 | +0.04(+1.05%) |
Jun 10, 2003 | 4.281 | 4.285 | 4.224 | 4.272 | 2,656,708 | +0.05(+1.12%) |
Jun 09, 2003 | 4.263 | 4.294 | 4.220 | 4.224 | 855,324 | -0.11(-2.59%) |
Jun 06, 2003 | 4.377 | 4.436 | 4.326 | 4.337 | 4,357,571 | +0.07(+1.58%) |
Jun 05, 2003 | 4.245 | 4.290 | 4.213 | 4.269 | 1,462,012 | +0.00(+0.11%) |
Jun 04, 2003 | 4.220 | 4.317 | 4.182 | 4.265 | 2,227,045 | +0.09(+2.21%) |
Jun 03, 2003 | 4.171 | 4.193 | 4.117 | 4.173 | 858,882 | -0.01(-0.16%) |
Jun 02, 2003 | 4.180 | 4.272 | 4.141 | 4.180 | 2,839,960 | -0.01(-0.21%) |
May 30, 2003 | 4.110 | 4.193 | 4.083 | 4.189 | 4,011,972 | +0.04(+0.92%) |
May 29, 2003 | 4.173 | 4.227 | 4.121 | 4.150 | 2,424,530 | -0.03(-0.70%) |
May 28, 2003 | 4.112 | 4.227 | 4.094 | 4.180 | 4,521,253 | +0.03(+0.70%) |
May 27, 2003 | 4.029 | 4.164 | 4.009 | 4.150 | 5,576,286 | +0.01(+0.27%) |
May 23, 2003 | 4.099 | 4.157 | 4.087 | 4.139 | 6,981,810 | +0.07(+1.71%) |
May 22, 2003 | 4.013 | 4.081 | 4.013 | 4.069 | 7,055,200 | +0.18(+4.62%) |
May 21, 2003 | 3.822 | 3.934 | 3.800 | 3.890 | 5,562,497 | +0.27(+7.39%) |
May 20, 2003 | 3.615 | 3.685 | 3.575 | 3.622 | 2,664,714 | +0.00(+0.00%) |
May 19, 2003 | 3.698 | 3.712 | 3.602 | 3.622 | 3,116,172 | -0.19(-4.96%) |
May 16, 2003 | 3.701 | 3.851 | 3.692 | 3.811 | 4,088,475 | +0.27(+7.48%) |
May 15, 2003 | 3.550 | 3.582 | 3.519 | 3.546 | 2,965,835 | +0.03(+0.77%) |
May 14, 2003 | 3.570 | 3.577 | 3.496 | 3.519 | 2,526,831 | -0.04(-1.26%) |
May 13, 2003 | 3.564 | 3.617 | 3.552 | 3.564 | 1,497,595 | -0.06(-1.55%) |
May 12, 2003 | 3.568 | 3.642 | 3.543 | 3.620 | 840,646 | -0.01(-0.31%) |
May 09, 2003 | 3.588 | 3.653 | 3.559 | 3.631 | 1,360,601 | +0.09(+2.54%) |
May 08, 2003 | 3.687 | 3.687 | 3.528 | 3.541 | 3,959,932 | -0.15(-3.96%) |
May 07, 2003 | 3.707 | 3.721 | 3.653 | 3.687 | 2,408,517 | -0.03(-0.91%) |
May 06, 2003 | 3.669 | 3.775 | 3.597 | 3.721 | 3,687,278 | +0.02(+0.49%) |
May 05, 2003 | 3.669 | 3.712 | 3.626 | 3.703 | 1,805,832 | +0.11(+3.07%) |
May 02, 2003 | 3.550 | 3.642 | 3.543 | 3.593 | 1,584,773 | -0.13(-3.39%) |
May 01, 2003 | 3.674 | 3.721 | 3.613 | 3.719 | 1,452,672 | +0.03(+0.79%) |
Apr 30, 2003 | 3.669 | 3.746 | 3.649 | 3.689 | 1,794,712 | +0.11(+3.21%) |
Apr 29, 2003 | 3.559 | 3.606 | 3.505 | 3.575 | 2,532,168 | +0.02(+0.44%) |
Apr 28, 2003 | 3.424 | 3.559 | 3.424 | 3.559 | 1,881,890 | +0.16(+4.83%) |
Apr 25, 2003 | 3.451 | 3.460 | 3.377 | 3.395 | 598,682 | -0.10(-2.89%) |
Apr 24, 2003 | 3.543 | 3.559 | 3.462 | 3.496 | 1,396,629 | -0.01(-0.32%) |
Apr 23, 2003 | 3.501 | 3.525 | 3.453 | 3.507 | 1,355,263 | +0.01(+0.39%) |
Apr 22, 2003 | 3.352 | 3.528 | 3.350 | 3.494 | 1,972,627 | +0.04(+1.24%) |
Apr 21, 2003 | 3.426 | 3.462 | 3.422 | 3.451 | 575,553 | -0.01(-0.32%) |
Apr 17, 2003 | 3.372 | 3.465 | 3.345 | 3.462 | 1,033,683 | +0.13(+3.98%) |
Apr 16, 2003 | 3.404 | 3.433 | 3.327 | 3.330 | 3,351,020 | +0.06(+1.72%) |
Apr 15, 2003 | 3.256 | 3.300 | 3.231 | 3.273 | 756,136 | +0.05(+1.61%) |
Apr 14, 2003 | 3.206 | 3.244 | 3.177 | 3.222 | 1,924,590 | +0.11(+3.39%) |
Apr 11, 2003 | 3.136 | 3.159 | 3.078 | 3.116 | 4,362,019 | -0.01(-0.29%) |
Apr 10, 2003 | 3.175 | 3.184 | 3.055 | 3.125 | 2,422,306 | -0.04(-1.28%) |
Apr 09, 2003 | 3.211 | 3.231 | 3.161 | 3.166 | 3,146,418 | -0.16(-4.86%) |
Apr 08, 2003 | 3.271 | 3.327 | 3.233 | 3.327 | 2,021,998 | +0.09(+2.78%) |
Apr 07, 2003 | 3.339 | 3.343 | 3.235 | 3.238 | 1,543,408 | +0.04(+1.34%) |
Apr 04, 2003 | 3.204 | 3.244 | 3.168 | 3.195 | 637,378 | +0.00(+0.07%) |
Apr 03, 2003 | 3.179 | 3.215 | 3.114 | 3.193 | 3,665,928 | +0.04(+1.14%) |
Apr 02, 2003 | 3.159 | 3.202 | 3.136 | 3.157 | 2,799,040 | +0.07(+2.26%) |