Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.366 | 4.397 | 4.280 | 4.296 | 1,518,885 | -0.02(-0.54%) |
Apr 29, 2004 | 4.312 | 4.459 | 4.273 | 4.319 | 3,068,222 | +0.05(+1.09%) |
Apr 28, 2004 | 4.677 | 4.677 | 4.203 | 4.273 | 5,050,829 | -0.45(-9.56%) |
Apr 27, 2004 | 4.786 | 4.810 | 4.709 | 4.724 | 1,395,405 | -0.04(-0.82%) |
Apr 26, 2004 | 4.794 | 4.849 | 4.763 | 4.763 | 1,399,645 | +0.02(+0.49%) |
Apr 23, 2004 | 4.833 | 4.864 | 4.701 | 4.740 | 1,476,226 | -0.05(-1.14%) |
Apr 22, 2004 | 4.709 | 4.825 | 4.670 | 4.794 | 3,223,952 | +0.16(+3.53%) |
Apr 21, 2004 | 4.911 | 4.911 | 4.600 | 4.631 | 6,765,019 | -0.30(-6.00%) |
Apr 20, 2004 | 5.137 | 5.175 | 4.926 | 4.926 | 3,142,746 | -0.28(-5.38%) |
Apr 19, 2004 | 5.292 | 5.323 | 5.168 | 5.207 | 1,693,246 | -0.04(-0.74%) |
Apr 16, 2004 | 5.300 | 5.347 | 5.238 | 5.246 | 1,779,463 | -0.05(-1.03%) |
Apr 15, 2004 | 5.222 | 5.300 | 5.214 | 5.300 | 2,213,632 | +0.08(+1.49%) |
Apr 14, 2004 | 5.214 | 5.378 | 5.199 | 5.222 | 2,513,272 | -0.10(-1.90%) |
Apr 13, 2004 | 5.565 | 5.565 | 5.300 | 5.323 | 3,715,685 | -0.30(-5.39%) |
Apr 12, 2004 | 5.712 | 5.712 | 5.580 | 5.627 | 1,480,851 | -0.02(-0.41%) |
Apr 08, 2004 | 5.759 | 5.759 | 5.642 | 5.650 | 1,383,970 | -0.13(-2.29%) |
Apr 07, 2004 | 5.666 | 5.814 | 5.627 | 5.783 | 1,937,635 | +0.14(+2.48%) |
Apr 06, 2004 | 5.650 | 5.728 | 5.611 | 5.642 | 1,443,075 | +0.02(+0.42%) |
Apr 05, 2004 | 5.681 | 5.681 | 5.541 | 5.619 | 2,134,097 | -0.08(-1.37%) |
Apr 02, 2004 | 5.658 | 5.712 | 5.386 | 5.697 | 3,253,119 | -0.12(-2.14%) |
Apr 01, 2004 | 5.744 | 5.860 | 5.705 | 5.821 | 2,768,711 | +0.12(+2.05%) |
Mar 31, 2004 | 5.720 | 5.775 | 5.674 | 5.705 | 2,726,951 | +0.09(+1.66%) |
Mar 30, 2004 | 5.533 | 5.681 | 5.533 | 5.611 | 2,332,357 | +0.08(+1.41%) |
Mar 29, 2004 | 5.549 | 5.572 | 5.409 | 5.533 | 2,148,745 | -0.01(-0.14%) |
Mar 26, 2004 | 5.518 | 5.580 | 5.487 | 5.541 | 2,365,765 | +0.11(+2.01%) |
Mar 25, 2004 | 5.308 | 5.432 | 5.292 | 5.432 | 1,403,115 | +0.17(+3.25%) |
Mar 24, 2004 | 5.316 | 5.378 | 5.238 | 5.261 | 1,819,938 | -0.11(-2.03%) |
Mar 23, 2004 | 5.261 | 5.370 | 5.253 | 5.370 | 1,681,296 | +0.11(+2.07%) |
Mar 22, 2004 | 5.432 | 5.440 | 5.230 | 5.261 | 2,051,863 | -0.05(-0.88%) |
Mar 19, 2004 | 5.316 | 5.370 | 5.230 | 5.308 | 2,374,245 | -0.01(-0.15%) |
Mar 18, 2004 | 5.331 | 5.440 | 5.292 | 5.316 | 3,245,667 | +0.07(+1.34%) |
Mar 17, 2004 | 5.129 | 5.246 | 5.020 | 5.246 | 2,691,103 | +0.14(+2.74%) |
Mar 16, 2004 | 5.113 | 5.191 | 5.082 | 5.105 | 1,489,974 | +0.06(+1.23%) |
Mar 15, 2004 | 5.175 | 5.199 | 5.043 | 5.043 | 2,601,545 | -0.09(-1.67%) |
Mar 12, 2004 | 5.059 | 5.144 | 4.981 | 5.129 | 2,631,611 | -0.03(-0.60%) |
Mar 11, 2004 | 5.059 | 5.199 | 5.020 | 5.160 | 1,981,065 | +0.05(+1.07%) |
Mar 10, 2004 | 5.292 | 5.323 | 5.043 | 5.105 | 3,574,474 | -0.19(-3.53%) |
Mar 09, 2004 | 5.269 | 5.362 | 5.246 | 5.292 | 3,505,989 | +0.04(+0.74%) |
Mar 08, 2004 | 5.316 | 5.362 | 5.246 | 5.253 | 2,827,431 | -0.06(-1.17%) |
Mar 05, 2004 | 5.401 | 5.409 | 5.300 | 5.316 | 2,561,713 | +0.10(+1.94%) |
Mar 04, 2004 | 5.230 | 5.292 | 5.144 | 5.214 | 2,161,080 | +0.03(+0.60%) |
Mar 03, 2004 | 5.152 | 5.191 | 5.004 | 5.183 | 3,163,947 | +0.01(+0.15%) |
Mar 02, 2004 | 5.323 | 5.323 | 5.168 | 5.175 | 2,415,748 | -0.15(-2.78%) |
Mar 01, 2004 | 5.409 | 5.432 | 5.199 | 5.323 | 3,517,938 | +0.05(+1.03%) |
Feb 27, 2004 | 5.253 | 5.370 | 5.230 | 5.269 | 2,280,576 | +0.02(+0.30%) |
Feb 26, 2004 | 5.230 | 5.409 | 5.199 | 5.253 | 2,716,415 | -0.08(-1.46%) |
Feb 25, 2004 | 5.409 | 5.409 | 5.261 | 5.331 | 1,975,668 | -0.12(-2.14%) |
Feb 24, 2004 | 5.331 | 5.518 | 5.331 | 5.448 | 2,310,257 | +0.19(+3.55%) |
Feb 23, 2004 | 5.487 | 5.487 | 5.261 | 5.261 | 2,326,447 | -0.10(-1.89%) |
Feb 20, 2004 | 5.510 | 5.510 | 5.292 | 5.362 | 3,243,740 | -0.18(-3.23%) |
Feb 19, 2004 | 5.533 | 5.580 | 5.425 | 5.541 | 2,633,667 | -0.07(-1.25%) |
Feb 18, 2004 | 5.915 | 5.915 | 5.565 | 5.611 | 3,322,633 | -0.34(-5.75%) |
Feb 17, 2004 | 5.915 | 5.954 | 5.860 | 5.954 | 2,944,486 | +0.16(+2.68%) |
Feb 13, 2004 | 5.868 | 5.923 | 5.712 | 5.798 | 2,944,229 | +0.01(+0.13%) |
Feb 12, 2004 | 5.954 | 5.954 | 5.790 | 5.790 | 2,438,747 | -0.12(-2.11%) |
Feb 11, 2004 | 5.798 | 5.946 | 5.759 | 5.915 | 3,012,971 | +0.12(+2.01%) |
Feb 10, 2004 | 5.876 | 5.891 | 5.759 | 5.798 | 2,334,285 | -0.02(-0.27%) |
Feb 09, 2004 | 5.891 | 5.891 | 5.767 | 5.814 | 3,112,294 | +0.05(+0.95%) |
Feb 06, 2004 | 5.565 | 5.814 | 5.541 | 5.759 | 3,385,465 | +0.33(+6.02%) |
Feb 05, 2004 | 5.339 | 5.502 | 5.323 | 5.432 | 2,025,779 | +0.09(+1.60%) |
Feb 04, 2004 | 5.541 | 5.557 | 5.347 | 5.347 | 2,186,906 | -0.12(-2.14%) |
Feb 03, 2004 | 5.440 | 5.518 | 5.409 | 5.463 | 2,499,909 | +0.08(+1.44%) |
Feb 02, 2004 | 5.440 | 5.440 | 5.168 | 5.386 | 3,371,459 | -0.05(-1.00%) |
Jan 30, 2004 | 5.463 | 5.463 | 5.354 | 5.440 | 2,246,269 | +0.03(+0.58%) |
Jan 29, 2004 | 5.510 | 5.549 | 5.339 | 5.409 | 4,079,313 | -0.13(-2.39%) |
Jan 28, 2004 | 5.604 | 5.759 | 5.533 | 5.541 | 3,722,366 | +0.02(+0.28%) |
Jan 27, 2004 | 5.487 | 5.681 | 5.463 | 5.526 | 3,565,351 | +0.14(+2.60%) |
Jan 26, 2004 | 5.471 | 5.526 | 5.339 | 5.386 | 3,589,379 | -0.06(-1.14%) |
Jan 23, 2004 | 5.681 | 5.712 | 5.448 | 5.448 | 4,949,193 | -0.16(-2.78%) |
Jan 22, 2004 | 5.697 | 5.744 | 5.604 | 5.604 | 3,293,080 | -0.09(-1.50%) |
Jan 21, 2004 | 5.798 | 5.806 | 5.689 | 5.689 | 2,091,566 | -0.09(-1.48%) |
Jan 20, 2004 | 5.759 | 5.954 | 5.744 | 5.775 | 3,363,236 | +0.11(+1.92%) |
Jan 16, 2004 | 5.674 | 5.814 | 5.565 | 5.666 | 4,604,967 | +0.09(+1.68%) |
Jan 15, 2004 | 5.642 | 5.658 | 5.370 | 5.572 | 6,488,379 | -0.18(-3.11%) |
Jan 14, 2004 | 6.094 | 6.102 | 5.720 | 5.751 | 5,946,278 | -0.40(-6.46%) |
Jan 13, 2004 | 6.273 | 6.343 | 6.117 | 6.148 | 3,645,658 | -0.09(-1.37%) |
Jan 12, 2004 | 6.218 | 6.351 | 6.164 | 6.234 | 3,500,592 | -0.09(-1.48%) |
Jan 09, 2004 | 6.172 | 6.390 | 6.172 | 6.327 | 3,304,516 | +0.17(+2.78%) |
Jan 08, 2004 | 6.164 | 6.249 | 6.070 | 6.156 | 2,557,344 | +0.03(+0.51%) |
Jan 07, 2004 | 6.343 | 6.351 | 6.094 | 6.125 | 3,152,383 | -0.24(-3.79%) |
Jan 06, 2004 | 6.654 | 6.662 | 6.343 | 6.366 | 3,857,281 | -0.27(-4.10%) |
Jan 05, 2004 | 6.553 | 6.662 | 6.467 | 6.639 | 2,872,788 | +0.35(+5.57%) |
Jan 02, 2004 | 6.218 | 6.358 | 6.218 | 6.288 | 1,019,571 | +0.07(+1.13%) |
Dec 31, 2003 | 6.312 | 6.343 | 6.172 | 6.218 | 1,862,468 | -0.06(-0.99%) |
Dec 30, 2003 | 6.390 | 6.397 | 6.265 | 6.281 | 1,724,726 | -0.09(-1.47%) |
Dec 29, 2003 | 6.187 | 6.374 | 6.133 | 6.374 | 2,825,760 | +0.30(+4.87%) |
Dec 26, 2003 | 5.993 | 6.187 | 5.993 | 6.078 | 967,147 | +0.11(+1.83%) |
Dec 24, 2003 | 5.969 | 6.024 | 5.907 | 5.969 | 1,670,760 | +0.00(+0.00%) |
Dec 23, 2003 | 5.907 | 5.969 | 5.845 | 5.969 | 1,363,540 | +0.06(+1.05%) |
Dec 22, 2003 | 5.938 | 6.032 | 5.891 | 5.907 | 1,493,186 | +0.02(+0.40%) |
Dec 19, 2003 | 5.977 | 6.024 | 5.884 | 5.884 | 2,055,332 | -0.09(-1.56%) |
Dec 18, 2003 | 5.837 | 6.032 | 5.783 | 5.977 | 3,558,284 | +0.07(+1.19%) |
Dec 17, 2003 | 5.930 | 6.094 | 5.876 | 5.907 | 4,889,573 | -0.02(-0.39%) |
Dec 16, 2003 | 6.273 | 6.351 | 5.938 | 5.930 | 3,999,263 | -0.32(-5.11%) |
Dec 15, 2003 | 6.141 | 6.366 | 6.141 | 6.249 | 2,443,887 | -0.04(-0.62%) |
Dec 12, 2003 | 6.195 | 6.428 | 6.273 | 6.288 | 2,570,193 | +0.09(+1.51%) |
Dec 11, 2003 | 6.047 | 6.343 | 5.868 | 6.195 | 4,943,539 | +0.02(+0.38%) |
Dec 10, 2003 | 6.678 | 6.763 | 6.133 | 6.172 | 6,461,396 | -0.52(-7.79%) |
Dec 09, 2003 | 7.012 | 7.028 | 6.678 | 6.693 | 2,392,234 | -0.24(-3.48%) |
Dec 08, 2003 | 7.036 | 7.098 | 6.895 | 6.934 | 2,101,460 | -0.10(-1.44%) |
Dec 05, 2003 | 6.872 | 6.888 | 6.864 | 7.036 | 1,814,926 | +0.09(+1.35%) |
Dec 04, 2003 | 7.121 | 7.144 | 6.849 | 6.942 | 2,843,107 | -0.19(-2.73%) |
Dec 03, 2003 | 7.082 | 7.160 | 7.074 | 7.137 | 1,901,400 | -0.02(-0.33%) |
Dec 02, 2003 | 7.121 | 7.230 | 7.020 | 7.160 | 3,225,880 | -0.02(-0.22%) |
Dec 01, 2003 | 6.950 | 7.176 | 6.740 | 7.176 | 3,580,642 | +0.31(+4.54%) |
Nov 28, 2003 | 6.942 | 6.973 | 6.849 | 6.864 | 1,435,494 | +0.02(+0.23%) |
Nov 26, 2003 | 6.537 | 6.919 | 6.537 | 6.849 | 3,242,455 | +0.37(+5.64%) |
Nov 25, 2003 | 6.428 | 6.569 | 6.428 | 6.483 | 2,112,767 | +0.01(+0.12%) |
Nov 24, 2003 | 6.460 | 6.491 | 6.312 | 6.475 | 2,732,605 | -0.09(-1.30%) |
Nov 21, 2003 | 6.561 | 6.646 | 6.516 | 6.561 | 1,549,851 | +0.00(+0.00%) |
Nov 20, 2003 | 6.755 | 6.755 | 6.522 | 6.561 | 2,415,619 | -0.13(-1.98%) |
Nov 19, 2003 | 6.600 | 6.693 | 6.460 | 6.693 | 2,784,772 | +0.09(+1.42%) |
Nov 18, 2003 | 6.218 | 6.600 | 6.187 | 6.600 | 3,852,013 | +0.43(+6.94%) |
Nov 17, 2003 | 6.179 | 6.179 | 6.024 | 6.172 | 2,227,252 | -0.17(-2.70%) |
Nov 14, 2003 | 6.335 | 6.374 | 6.335 | 6.343 | 2,915,704 | +0.05(+0.87%) |
Nov 13, 2003 | 6.242 | 6.320 | 6.179 | 6.288 | 3,621,758 | +0.11(+1.76%) |
Nov 12, 2003 | 5.806 | 6.179 | 5.891 | 6.179 | 3,069,121 | +0.37(+6.43%) |
Nov 11, 2003 | 5.806 | 5.837 | 5.751 | 5.806 | 1,319,082 | +0.03(+0.54%) |
Nov 10, 2003 | 5.930 | 5.946 | 5.775 | 5.775 | 1,763,916 | -0.12(-2.11%) |
Nov 07, 2003 | 5.814 | 5.907 | 5.728 | 5.899 | 2,348,676 | +0.09(+1.47%) |
Nov 06, 2003 | 6.109 | 6.109 | 5.814 | 5.814 | 3,064,239 | -0.34(-5.56%) |
Nov 05, 2003 | 6.234 | 6.242 | 6.141 | 6.156 | 1,266,658 | -0.05(-0.75%) |
Nov 04, 2003 | 6.234 | 6.249 | 6.156 | 6.203 | 1,406,327 | +0.02(+0.25%) |
Nov 03, 2003 | 6.397 | 6.397 | 6.102 | 6.187 | 1,656,039 | -0.21(-3.28%) |
Oct 31, 2003 | 6.351 | 6.483 | 6.343 | 6.397 | 1,490,617 | +0.05(+0.74%) |
Oct 30, 2003 | 6.452 | 6.514 | 6.351 | 6.351 | 2,429,882 | -0.07(-1.09%) |
Oct 29, 2003 | 6.257 | 6.436 | 6.249 | 6.421 | 1,756,849 | +0.19(+3.00%) |
Oct 28, 2003 | 6.257 | 6.257 | 6.179 | 6.234 | 2,374,502 | -0.12(-1.84%) |
Oct 27, 2003 | 6.421 | 6.421 | 6.234 | 6.351 | 1,806,061 | -0.09(-1.45%) |
Oct 24, 2003 | 6.460 | 6.514 | 6.405 | 6.444 | 3,984,230 | +0.10(+1.60%) |
Oct 23, 2003 | 6.312 | 6.374 | 6.195 | 6.343 | 1,673,715 | +0.03(+0.49%) |
Oct 22, 2003 | 6.366 | 6.436 | 6.312 | 6.312 | 2,835,397 | +0.06(+1.00%) |
Oct 21, 2003 | 6.055 | 6.218 | 6.055 | 6.249 | 2,325,162 | +0.27(+4.56%) |
Oct 20, 2003 | 6.024 | 6.086 | 6.000 | 5.977 | 838,785 | -0.02(-0.26%) |
Oct 17, 2003 | 6.117 | 6.141 | 5.993 | 5.993 | 1,466,589 | -0.17(-2.78%) |
Oct 16, 2003 | 6.000 | 6.172 | 6.000 | 6.164 | 2,109,169 | +0.16(+2.72%) |
Oct 15, 2003 | 5.954 | 6.000 | 5.930 | 6.000 | 1,464,662 | +0.01(+0.13%) |
Oct 14, 2003 | 5.977 | 6.032 | 5.954 | 5.993 | 2,110,454 | -0.02(-0.39%) |
Oct 13, 2003 | 5.860 | 6.055 | 5.837 | 6.016 | 1,479,695 | +0.16(+2.66%) |
Oct 10, 2003 | 5.907 | 5.962 | 5.845 | 5.860 | 1,257,792 | +0.01(+0.13%) |
Oct 09, 2003 | 5.814 | 5.860 | 5.705 | 5.853 | 2,323,234 | -0.07(-1.18%) |
Oct 08, 2003 | 5.891 | 5.993 | 5.868 | 5.923 | 1,952,154 | +0.02(+0.40%) |
Oct 07, 2003 | 5.619 | 5.923 | 5.783 | 5.899 | 1,916,948 | +0.28(+4.99%) |
Oct 06, 2003 | 5.572 | 5.666 | 5.526 | 5.619 | 1,505,650 | +0.02(+0.42%) |
Oct 03, 2003 | 5.845 | 5.884 | 5.510 | 5.596 | 3,572,932 | -0.25(-4.26%) |
Oct 02, 2003 | 5.806 | 5.923 | 5.806 | 5.845 | 1,638,381 | -0.05(-0.92%) |
Oct 01, 2003 | 5.837 | 5.899 | 5.689 | 5.899 | 1,320,624 | +0.09(+1.61%) |
Sep 30, 2003 | 5.775 | 5.884 | 5.744 | 5.806 | 2,285,972 | +0.03(+0.54%) |
Sep 29, 2003 | 5.728 | 5.814 | 5.674 | 5.775 | 2,428,854 | +0.09(+1.64%) |
Sep 26, 2003 | 5.907 | 5.907 | 5.604 | 5.681 | 4,401,053 | -0.34(-5.68%) |
Sep 25, 2003 | 6.296 | 6.405 | 5.969 | 6.024 | 4,524,918 | -0.27(-4.33%) |
Sep 24, 2003 | 6.172 | 6.288 | 6.109 | 6.296 | 4,157,306 | +0.16(+2.54%) |
Sep 23, 2003 | 6.218 | 6.211 | 6.070 | 6.140 | 2,411,764 | -0.08(-1.26%) |
Sep 22, 2003 | 6.265 | 6.304 | 6.148 | 6.218 | 3,435,576 | +0.13(+2.17%) |
Sep 19, 2003 | 5.962 | 6.172 | 5.962 | 6.086 | 3,389,319 | +0.23(+3.85%) |
Sep 18, 2003 | 5.969 | 6.102 | 5.845 | 5.860 | 1,724,341 | -0.11(-1.83%) |
Sep 17, 2003 | 5.954 | 5.985 | 5.946 | 5.969 | 1,653,414 | +0.07(+1.19%) |
Sep 16, 2003 | 6.047 | 6.086 | 5.868 | 5.899 | 2,106,728 | -0.09(-1.56%) |
Sep 15, 2003 | 6.086 | 6.094 | 5.969 | 5.993 | 2,201,940 | -0.13(-2.16%) |
Sep 12, 2003 | 6.320 | 6.358 | 6.055 | 6.125 | 4,632,593 | -0.12(-1.99%) |
Sep 11, 2003 | 6.109 | 6.257 | 5.969 | 6.249 | 3,002,435 | +0.10(+1.65%) |
Sep 10, 2003 | 6.304 | 6.382 | 6.148 | 6.148 | 3,099,445 | -0.16(-2.47%) |
Sep 09, 2003 | 6.421 | 6.452 | 6.273 | 6.304 | 5,732,727 | +0.23(+3.85%) |
Sep 08, 2003 | 6.148 | 6.148 | 5.993 | 6.070 | 2,409,580 | -0.08(-1.27%) |
Sep 05, 2003 | 5.962 | 6.156 | 5.962 | 6.148 | 3,855,097 | +0.26(+4.36%) |
Sep 04, 2003 | 5.790 | 5.954 | 5.720 | 5.891 | 2,606,684 | +0.09(+1.61%) |
Sep 03, 2003 | 5.720 | 5.837 | 5.635 | 5.798 | 2,080,645 | +0.06(+1.09%) |
Sep 02, 2003 | 5.705 | 5.876 | 5.674 | 5.736 | 2,726,694 | -0.10(-1.73%) |
Aug 29, 2003 | 5.915 | 5.969 | 5.814 | 5.837 | 3,135,679 | +0.08(+1.35%) |
Aug 28, 2003 | 5.642 | 5.790 | 5.604 | 5.759 | 2,548,864 | +0.07(+1.23%) |
Aug 27, 2003 | 5.541 | 5.767 | 5.533 | 5.689 | 6,248,102 | +0.23(+4.28%) |
Aug 26, 2003 | 5.292 | 5.463 | 5.246 | 5.456 | 1,426,114 | +0.12(+2.34%) |
Aug 25, 2003 | 5.448 | 5.463 | 5.300 | 5.331 | 932,583 | -0.09(-1.72%) |
Aug 22, 2003 | 5.487 | 5.541 | 5.417 | 5.425 | 1,618,336 | -0.12(-2.24%) |
Aug 21, 2003 | 5.526 | 5.557 | 5.417 | 5.549 | 3,606,725 | -0.02(-0.28%) |
Aug 20, 2003 | 5.409 | 5.580 | 5.393 | 5.565 | 3,472,967 | +0.19(+3.62%) |
Aug 19, 2003 | 5.199 | 5.370 | 5.168 | 5.370 | 2,181,767 | +0.14(+2.68%) |
Aug 18, 2003 | 5.230 | 5.284 | 5.207 | 5.230 | 1,348,249 | -0.13(-2.47%) |
Aug 15, 2003 | 5.191 | 5.362 | 5.183 | 5.362 | 1,613,325 | +0.17(+3.30%) |
Aug 14, 2003 | 5.292 | 5.292 | 5.175 | 5.191 | 1,865,423 | -0.06(-1.19%) |
Aug 13, 2003 | 5.144 | 5.269 | 5.113 | 5.253 | 2,426,284 | +0.10(+1.96%) |
Aug 12, 2003 | 5.183 | 5.207 | 5.129 | 5.152 | 1,118,251 | -0.08(-1.49%) |
Aug 11, 2003 | 5.292 | 5.292 | 5.137 | 5.230 | 3,750,634 | -0.13(-2.47%) |
Aug 08, 2003 | 5.152 | 5.432 | 5.113 | 5.362 | 2,543,467 | +0.16(+3.14%) |
Aug 07, 2003 | 5.246 | 5.253 | 5.175 | 5.199 | 1,060,945 | -0.05(-0.89%) |
Aug 06, 2003 | 5.074 | 5.246 | 5.067 | 5.246 | 1,518,242 | +0.19(+3.69%) |
Aug 05, 2003 | 5.059 | 5.121 | 5.020 | 5.059 | 1,470,315 | -0.02(-0.31%) |
Aug 04, 2003 | 4.989 | 5.129 | 4.989 | 5.074 | 1,052,978 | +0.05(+1.09%) |
Aug 01, 2003 | 5.020 | 5.214 | 4.942 | 5.020 | 1,983,634 | -0.05(-0.92%) |
Jul 31, 2003 | 5.129 | 5.129 | 4.996 | 5.067 | 1,950,484 | -0.05(-0.91%) |
Jul 30, 2003 | 4.911 | 5.129 | 4.911 | 5.113 | 1,491,131 | +0.07(+1.39%) |
Jul 29, 2003 | 5.230 | 5.284 | 4.989 | 5.043 | 1,635,168 | -0.24(-4.57%) |
Jul 28, 2003 | 5.370 | 5.401 | 5.261 | 5.284 | 1,695,302 | -0.08(-1.45%) |
Jul 25, 2003 | 5.308 | 5.370 | 5.253 | 5.362 | 1,966,545 | +0.08(+1.47%) |
Jul 24, 2003 | 5.051 | 5.308 | 5.020 | 5.284 | 3,116,920 | +0.21(+4.14%) |
Jul 23, 2003 | 4.934 | 5.113 | 4.934 | 5.074 | 1,519,142 | +0.22(+4.49%) |
Jul 22, 2003 | 4.864 | 4.903 | 4.763 | 4.856 | 805,120 | +0.02(+0.48%) |
Jul 21, 2003 | 4.747 | 4.888 | 4.740 | 4.833 | 1,379,858 | +0.13(+2.81%) |
Jul 18, 2003 | 4.709 | 4.724 | 4.623 | 4.701 | 766,188 | -0.01(-0.17%) |
Jul 17, 2003 | 4.553 | 4.716 | 4.514 | 4.709 | 1,197,402 | +0.14(+3.07%) |
Jul 16, 2003 | 4.568 | 4.631 | 4.537 | 4.568 | 1,409,925 | +0.03(+0.69%) |
Jul 15, 2003 | 4.817 | 4.817 | 4.436 | 4.537 | 2,757,018 | -0.26(-5.51%) |
Jul 14, 2003 | 4.864 | 4.903 | 4.802 | 4.802 | 977,940 | -0.01(-0.16%) |
Jul 11, 2003 | 4.833 | 4.833 | 4.716 | 4.810 | 1,145,363 | -0.02(-0.48%) |
Jul 10, 2003 | 4.888 | 4.942 | 4.817 | 4.833 | 1,622,576 | -0.11(-2.20%) |
Jul 09, 2003 | 5.074 | 5.082 | 4.934 | 4.942 | 1,495,242 | -0.05(-1.09%) |
Jul 08, 2003 | 5.113 | 5.129 | 4.973 | 4.996 | 1,396,433 | -0.16(-3.17%) |
Jul 07, 2003 | 5.191 | 5.214 | 5.121 | 5.160 | 1,170,933 | -0.11(-2.07%) |
Jul 03, 2003 | 5.269 | 5.323 | 5.261 | 5.269 | 851,634 | +0.02(+0.30%) |
Jul 02, 2003 | 5.308 | 5.362 | 5.238 | 5.253 | 1,275,138 | -0.08(-1.46%) |
Jul 01, 2003 | 5.292 | 5.386 | 5.292 | 5.331 | 1,439,734 | +0.08(+1.48%) |
Jun 30, 2003 | 5.051 | 5.269 | 5.051 | 5.253 | 945,432 | +0.17(+3.37%) |
Jun 27, 2003 | 5.137 | 5.183 | 5.082 | 5.082 | 818,098 | -0.03(-0.61%) |
Jun 26, 2003 | 5.121 | 5.168 | 5.059 | 5.113 | 1,010,833 | -0.09(-1.65%) |
Jun 25, 2003 | 5.222 | 5.308 | 5.168 | 5.199 | 964,705 | +0.05(+1.06%) |
Jun 24, 2003 | 5.207 | 5.253 | 5.113 | 5.144 | 1,449,114 | -0.07(-1.34%) |
Jun 23, 2003 | 5.432 | 5.448 | 5.214 | 5.214 | 1,082,274 | -0.21(-3.87%) |
Jun 20, 2003 | 5.487 | 5.487 | 5.339 | 5.425 | 1,324,864 | -0.14(-2.52%) |
Jun 19, 2003 | 5.510 | 5.596 | 5.409 | 5.565 | 1,944,316 | +0.05(+0.99%) |
Jun 18, 2003 | 5.642 | 5.681 | 5.495 | 5.510 | 2,290,855 | -0.24(-4.19%) |
Jun 17, 2003 | 5.417 | 5.751 | 5.409 | 5.751 | 2,747,381 | +0.31(+5.72%) |
Jun 16, 2003 | 5.463 | 5.487 | 5.378 | 5.440 | 1,126,732 | +0.02(+0.43%) |
Jun 13, 2003 | 5.199 | 5.463 | 5.191 | 5.417 | 1,470,572 | +0.12(+2.35%) |
Jun 12, 2003 | 5.246 | 5.323 | 5.222 | 5.292 | 595,296 | -0.04(-0.73%) |
Jun 11, 2003 | 5.222 | 5.331 | 5.222 | 5.331 | 978,325 | +0.14(+2.70%) |
Jun 10, 2003 | 5.152 | 5.191 | 5.090 | 5.191 | 1,201,513 | -0.10(-1.91%) |
Jun 09, 2003 | 5.292 | 5.386 | 5.269 | 5.292 | 872,706 | -0.04(-0.73%) |
Jun 06, 2003 | 5.354 | 5.463 | 5.292 | 5.331 | 1,117,738 | -0.12(-2.14%) |
Jun 05, 2003 | 5.362 | 5.502 | 5.323 | 5.448 | 1,786,016 | +0.25(+4.79%) |
Jun 04, 2003 | 5.292 | 5.323 | 5.183 | 5.199 | 1,308,032 | -0.07(-1.33%) |
Jun 03, 2003 | 5.331 | 5.362 | 5.230 | 5.269 | 1,177,743 | -0.10(-1.88%) |
Jun 02, 2003 | 5.300 | 5.448 | 5.300 | 5.370 | 1,074,308 | -0.05(-1.00%) |
May 30, 2003 | 5.292 | 5.425 | 5.035 | 5.425 | 1,972,070 | +0.12(+2.35%) |
May 29, 2003 | 5.059 | 5.339 | 5.059 | 5.300 | 1,572,465 | +0.12(+2.41%) |
May 28, 2003 | 5.191 | 5.253 | 4.475 | 5.175 | 2,352,787 | -0.13(-2.49%) |
May 27, 2003 | 5.440 | 5.510 | 5.246 | 5.308 | 2,012,416 | -0.08(-1.45%) |
May 23, 2003 | 5.292 | 5.393 | 5.292 | 5.386 | 1,603,817 | +0.12(+2.37%) |
May 22, 2003 | 5.354 | 5.354 | 5.199 | 5.261 | 4,022,006 | -0.16(-3.01%) |
May 21, 2003 | 5.207 | 5.463 | 5.105 | 5.425 | 1,926,970 | +0.18(+3.41%) |
May 20, 2003 | 5.292 | 5.370 | 5.059 | 5.246 | 2,279,034 | -0.12(-2.32%) |
May 19, 2003 | 5.028 | 5.666 | 4.903 | 5.370 | 2,492,199 | +0.47(+9.70%) |
May 16, 2003 | 4.942 | 4.965 | 4.833 | 4.895 | 911,510 | +0.00(+0.00%) |
May 15, 2003 | 4.989 | 4.989 | 4.864 | 4.895 | 1,145,620 | -0.05(-0.94%) |
May 14, 2003 | 4.709 | 4.950 | 4.693 | 4.942 | 2,705,493 | +0.26(+5.48%) |
May 13, 2003 | 4.981 | 4.981 | 4.685 | 4.685 | 1,652,129 | -0.31(-6.23%) |
May 12, 2003 | 5.035 | 5.113 | 4.958 | 4.996 | 1,738,989 | +0.03(+0.63%) |
May 09, 2003 | 5.160 | 5.160 | 4.880 | 4.965 | 2,416,519 | -0.35(-6.59%) |
May 08, 2003 | 5.253 | 5.362 | 5.207 | 5.316 | 2,657,823 | +0.17(+3.33%) |
May 07, 2003 | 5.354 | 5.370 | 5.098 | 5.144 | 1,677,313 | -0.18(-3.36%) |
May 06, 2003 | 5.199 | 5.339 | 5.144 | 5.323 | 1,652,772 | +0.19(+3.64%) |
May 05, 2003 | 4.942 | 5.152 | 4.942 | 5.137 | 950,828 | +0.19(+3.94%) |
May 02, 2003 | 4.958 | 5.028 | 4.895 | 4.942 | 1,125,190 | -0.06(-1.24%) |