Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.86 | 25.12 | 24.78 | 25.00 | 414,129 | +0.25(+1.00%) |
Feb 26, 2004 | 24.36 | 24.75 | 24.30 | 24.75 | 349,149 | +0.33(+1.34%) |
Feb 25, 2004 | 24.25 | 24.49 | 24.21 | 24.42 | 517,485 | +0.21(+0.86%) |
Feb 24, 2004 | 24.43 | 24.49 | 24.11 | 24.21 | 452,505 | -0.17(-0.71%) |
Feb 23, 2004 | 24.91 | 24.91 | 24.36 | 24.39 | 652,860 | -0.46(-1.85%) |
Feb 20, 2004 | 24.95 | 24.95 | 24.62 | 24.85 | 884,057 | +0.00(+0.00%) |
Feb 19, 2004 | 24.76 | 24.97 | 24.76 | 24.85 | 605,302 | +0.34(+1.39%) |
Feb 18, 2004 | 24.64 | 24.64 | 24.44 | 24.51 | 283,934 | -0.02(-0.09%) |
Feb 17, 2004 | 24.17 | 24.70 | 24.11 | 24.53 | 486,643 | +0.49(+2.03%) |
Feb 13, 2004 | 24.66 | 24.78 | 23.85 | 24.04 | 464,748 | -0.59(-2.38%) |
Feb 12, 2004 | 24.68 | 24.87 | 24.59 | 24.63 | 510,187 | -0.03(-0.10%) |
Feb 11, 2004 | 24.93 | 25.03 | 24.44 | 24.65 | 1,101,128 | -0.23(-0.92%) |
Feb 10, 2004 | 25.42 | 25.53 | 24.68 | 24.88 | 873,933 | +0.25(+1.00%) |
Feb 09, 2004 | 24.78 | 24.91 | 24.44 | 24.64 | 395,294 | -0.06(-0.26%) |
Feb 06, 2004 | 24.64 | 24.70 | 24.51 | 24.70 | 499,592 | +0.12(+0.50%) |
Feb 05, 2004 | 24.61 | 24.85 | 24.42 | 24.58 | 319,720 | +0.05(+0.19%) |
Feb 04, 2004 | 24.82 | 24.82 | 24.51 | 24.53 | 805,186 | -0.31(-1.27%) |
Feb 03, 2004 | 24.46 | 24.94 | 24.33 | 24.84 | 493,235 | +0.55(+2.27%) |
Feb 02, 2004 | 24.78 | 24.93 | 24.10 | 24.29 | 546,444 | -0.46(-1.87%) |
Jan 30, 2004 | 25.17 | 25.17 | 24.36 | 24.75 | 601,771 | -0.18(-0.72%) |
Jan 29, 2004 | 25.10 | 25.15 | 24.78 | 24.93 | 706,304 | -0.13(-0.53%) |
Jan 28, 2004 | 25.53 | 25.67 | 25.04 | 25.06 | 775,522 | -0.25(-1.01%) |
Jan 27, 2004 | 24.68 | 25.54 | 24.68 | 25.32 | 629,787 | +0.74(+3.01%) |
Jan 26, 2004 | 24.81 | 24.83 | 24.37 | 24.58 | 757,629 | -0.23(-0.92%) |
Jan 23, 2004 | 25.23 | 25.44 | 24.51 | 24.81 | 793,650 | -0.42(-1.67%) |
Jan 22, 2004 | 24.57 | 25.74 | 24.04 | 25.23 | 2,115,145 | +2.68(+11.89%) |
Jan 21, 2004 | 22.24 | 22.63 | 22.12 | 22.55 | 298,766 | +0.39(+1.76%) |
Jan 20, 2004 | 22.15 | 22.19 | 21.84 | 22.16 | 259,684 | +0.07(+0.33%) |
Jan 16, 2004 | 22.23 | 22.23 | 21.96 | 22.09 | 237,553 | +0.03(+0.13%) |
Jan 15, 2004 | 22.34 | 22.34 | 21.79 | 22.06 | 249,325 | -0.20(-0.88%) |
Jan 14, 2004 | 22.29 | 22.43 | 22.04 | 22.25 | 254,740 | +0.02(+0.08%) |
Jan 13, 2004 | 22.09 | 22.28 | 21.90 | 22.24 | 347,972 | +0.15(+0.67%) |
Jan 12, 2004 | 22.30 | 22.38 | 21.98 | 22.09 | 296,647 | -0.18(-0.80%) |
Jan 09, 2004 | 22.64 | 22.78 | 22.27 | 22.27 | 287,465 | -0.40(-1.78%) |
Jan 08, 2004 | 22.55 | 22.80 | 22.55 | 22.67 | 492,529 | +0.25(+1.12%) |
Jan 07, 2004 | 22.27 | 22.56 | 22.18 | 22.42 | 226,252 | +0.20(+0.92%) |
Jan 06, 2004 | 22.43 | 22.50 | 22.19 | 22.21 | 366,101 | -0.21(-0.95%) |
Jan 05, 2004 | 22.17 | 22.58 | 22.15 | 22.43 | 399,061 | +0.54(+2.48%) |
Jan 02, 2004 | 21.77 | 22.18 | 21.77 | 21.88 | 407,302 | +0.21(+0.96%) |
Dec 31, 2003 | 22.21 | 22.25 | 21.58 | 21.67 | 574,931 | -0.51(-2.30%) |
Dec 30, 2003 | 21.98 | 22.20 | 21.87 | 22.18 | 445,913 | +0.25(+1.14%) |
Dec 29, 2003 | 22.09 | 22.38 | 21.77 | 21.93 | 558,215 | -0.13(-0.60%) |
Dec 26, 2003 | 21.96 | 22.07 | 21.91 | 22.07 | 112,537 | +0.21(+0.95%) |
Dec 24, 2003 | 21.85 | 22.00 | 21.79 | 21.86 | 195,175 | -0.02(-0.08%) |
Dec 23, 2003 | 21.45 | 21.87 | 21.63 | 21.87 | 328,902 | +0.42(+1.96%) |
Dec 22, 2003 | 21.96 | 22.03 | 21.34 | 21.45 | 364,217 | -0.34(-1.54%) |
Dec 19, 2003 | 21.20 | 21.79 | 21.20 | 21.79 | 507,597 | +0.61(+2.89%) |
Dec 18, 2003 | 21.09 | 21.28 | 21.08 | 21.18 | 370,809 | +0.12(+0.58%) |
Dec 17, 2003 | 21.02 | 21.13 | 20.81 | 21.05 | 560,099 | +0.19(+0.90%) |
Dec 16, 2003 | 21.13 | 21.28 | 20.94 | 20.87 | 449,680 | -0.26(-1.25%) |
Dec 15, 2003 | 21.98 | 22.02 | 21.07 | 21.13 | 432,964 | +0.02(+0.10%) |
Dec 12, 2003 | 21.02 | 21.17 | 20.78 | 21.11 | 328,431 | +0.19(+0.91%) |
Dec 11, 2003 | 20.10 | 20.92 | 20.10 | 20.92 | 369,397 | +0.87(+4.34%) |
Dec 10, 2003 | 20.60 | 20.60 | 19.87 | 20.05 | 320,426 | -0.55(-2.66%) |
Dec 09, 2003 | 20.73 | 20.73 | 20.35 | 20.60 | 257,330 | -0.20(-0.94%) |
Dec 08, 2003 | 20.61 | 20.79 | 20.28 | 20.79 | 192,821 | +0.18(+0.89%) |
Dec 05, 2003 | 20.86 | 20.86 | 20.44 | 20.61 | 213,539 | -0.39(-1.88%) |
Dec 04, 2003 | 20.77 | 21.00 | 20.54 | 21.00 | 329,844 | +0.26(+1.27%) |
Dec 03, 2003 | 20.88 | 21.03 | 20.72 | 20.74 | 456,272 | -0.07(-0.35%) |
Dec 02, 2003 | 20.48 | 20.79 | 20.41 | 20.81 | 398,355 | +0.29(+1.41%) |
Dec 01, 2003 | 20.04 | 20.52 | 20.04 | 20.52 | 226,959 | +0.60(+3.03%) |
Nov 28, 2003 | 19.98 | 20.01 | 19.92 | 19.92 | 72,278 | -0.10(-0.49%) |
Nov 26, 2003 | 19.98 | 20.03 | 19.70 | 20.02 | 255,917 | +0.08(+0.38%) |
Nov 25, 2003 | 19.68 | 20.03 | 19.63 | 19.94 | 368,219 | +0.26(+1.32%) |
Nov 24, 2003 | 19.16 | 19.68 | 19.16 | 19.68 | 434,847 | +0.58(+3.05%) |
Nov 21, 2003 | 19.13 | 19.13 | 18.91 | 19.10 | 232,609 | -0.03(-0.16%) |
Nov 20, 2003 | 19.07 | 19.42 | 18.99 | 19.13 | 332,198 | -0.04(-0.22%) |
Nov 19, 2003 | 19.24 | 19.39 | 19.11 | 19.17 | 794,356 | -0.02(-0.11%) |
Nov 18, 2003 | 19.33 | 19.42 | 19.12 | 19.19 | 415,071 | -0.03(-0.13%) |
Nov 17, 2003 | 19.07 | 19.39 | 19.07 | 19.22 | 362,098 | -0.39(-1.97%) |
Nov 14, 2003 | 19.91 | 19.96 | 19.59 | 19.61 | 244,852 | -0.31(-1.54%) |
Nov 13, 2003 | 19.90 | 20.07 | 19.74 | 19.91 | 248,383 | -0.05(-0.26%) |
Nov 12, 2003 | 19.67 | 19.96 | 19.53 | 19.96 | 381,875 | +0.30(+1.51%) |
Nov 11, 2003 | 19.22 | 19.75 | 18.96 | 19.67 | 413,658 | +0.45(+2.32%) |
Nov 10, 2003 | 19.54 | 19.54 | 19.15 | 19.22 | 512,070 | -0.32(-1.63%) |
Nov 07, 2003 | 19.73 | 19.73 | 19.57 | 19.54 | 321,839 | -0.16(-0.82%) |
Nov 06, 2003 | 19.61 | 19.72 | 19.36 | 19.70 | 261,803 | +0.05(+0.26%) |
Nov 05, 2003 | 19.77 | 19.94 | 19.63 | 19.65 | 326,077 | -0.05(-0.26%) |
Nov 04, 2003 | 19.77 | 19.94 | 19.63 | 19.70 | 608,850 | -0.08(-0.41%) |
Nov 03, 2003 | 19.47 | 19.64 | 19.41 | 19.78 | 594,060 | +0.31(+1.61%) |
Oct 31, 2003 | 19.64 | 19.71 | 19.47 | 19.47 | 608,598 | -0.06(-0.28%) |
Oct 30, 2003 | 19.10 | 19.83 | 19.10 | 19.52 | 497,944 | +0.73(+3.86%) |
Oct 29, 2003 | 18.35 | 18.90 | 18.28 | 18.80 | 421,192 | +0.65(+3.61%) |
Oct 28, 2003 | 17.95 | 18.22 | 17.49 | 18.14 | 627,669 | +0.52(+2.94%) |
Oct 27, 2003 | 17.29 | 17.71 | 17.27 | 17.62 | 229,784 | +0.42(+2.44%) |
Oct 24, 2003 | 17.43 | 17.43 | 17.06 | 17.20 | 315,247 | -0.23(-1.29%) |
Oct 23, 2003 | 17.30 | 17.58 | 17.21 | 17.43 | 381,404 | +0.13(+0.74%) |
Oct 22, 2003 | 17.73 | 17.73 | 17.26 | 17.30 | 370,338 | -0.47(-2.65%) |
Oct 21, 2003 | 17.92 | 17.96 | 17.73 | 17.77 | 530,669 | -0.20(-1.09%) |
Oct 20, 2003 | 17.86 | 18.03 | 17.83 | 17.97 | 323,958 | +0.10(+0.55%) |
Oct 17, 2003 | 18.35 | 18.35 | 17.87 | 17.87 | 226,723 | -0.42(-2.32%) |
Oct 16, 2003 | 18.44 | 18.40 | 18.23 | 18.29 | 278,048 | -0.15(-0.81%) |
Oct 15, 2003 | 18.34 | 18.67 | 18.29 | 18.44 | 468,044 | +0.18(+1.00%) |
Oct 14, 2003 | 17.95 | 18.28 | 17.95 | 18.26 | 198,471 | +0.33(+1.85%) |
Oct 13, 2003 | 17.82 | 18.00 | 17.80 | 17.93 | 249,560 | +0.29(+1.66%) |
Oct 10, 2003 | 17.75 | 17.80 | 17.50 | 17.64 | 228,136 | -0.11(-0.60%) |
Oct 09, 2003 | 17.46 | 17.99 | 17.46 | 17.74 | 198,000 | +0.36(+2.05%) |
Oct 08, 2003 | 17.52 | 17.53 | 17.34 | 17.38 | 195,646 | -0.16(-0.92%) |
Oct 07, 2003 | 17.14 | 17.55 | 16.88 | 17.55 | 442,381 | +0.41(+2.38%) |
Oct 06, 2003 | 17.33 | 17.41 | 16.97 | 17.14 | 310,303 | -0.20(-1.18%) |
Oct 03, 2003 | 17.16 | 17.40 | 17.16 | 17.34 | 213,539 | +0.37(+2.20%) |
Oct 02, 2003 | 16.93 | 17.00 | 16.90 | 16.97 | 217,541 | -0.01(-0.08%) |
Oct 01, 2003 | 16.80 | 16.99 | 16.67 | 16.98 | 544,325 | +0.16(+0.93%) |
Sep 30, 2003 | 16.71 | 16.97 | 16.71 | 16.82 | 333,375 | +0.20(+1.18%) |
Sep 29, 2003 | 16.72 | 16.73 | 16.52 | 16.63 | 311,009 | -0.09(-0.56%) |
Sep 26, 2003 | 16.93 | 16.91 | 16.71 | 16.72 | 262,745 | -0.20(-1.20%) |
Sep 25, 2003 | 17.46 | 17.46 | 16.82 | 16.93 | 795,534 | -0.59(-3.35%) |
Sep 24, 2003 | 17.63 | 17.69 | 17.48 | 17.51 | 525,254 | -0.03(-0.17%) |
Sep 23, 2003 | 17.31 | 17.59 | 17.21 | 17.54 | 301,591 | +0.31(+1.77%) |
Sep 22, 2003 | 17.53 | 17.53 | 17.19 | 17.24 | 374,105 | -0.34(-1.91%) |
Sep 19, 2003 | 17.55 | 17.67 | 17.51 | 17.57 | 394,824 | +0.02(+0.12%) |
Sep 18, 2003 | 17.20 | 17.55 | 17.15 | 17.55 | 308,419 | +0.35(+2.02%) |
Sep 17, 2003 | 17.31 | 17.31 | 16.93 | 17.20 | 301,121 | -0.22(-1.27%) |
Sep 16, 2003 | 16.84 | 17.44 | 16.84 | 17.42 | 334,081 | +0.65(+3.85%) |
Sep 15, 2003 | 16.88 | 16.89 | 16.65 | 16.78 | 461,452 | -0.02(-0.13%) |
Sep 12, 2003 | 16.96 | 16.96 | 16.65 | 16.80 | 236,376 | -0.19(-1.12%) |
Sep 11, 2003 | 16.61 | 17.14 | 16.61 | 16.99 | 411,304 | +0.46(+2.80%) |
Sep 10, 2003 | 16.97 | 16.97 | 16.48 | 16.53 | 307,713 | -0.46(-2.72%) |
Sep 09, 2003 | 17.25 | 17.26 | 16.86 | 16.99 | 461,452 | -0.22(-1.28%) |
Sep 08, 2003 | 16.86 | 17.34 | 16.75 | 17.21 | 655,685 | +0.43(+2.58%) |
Sep 05, 2003 | 17.07 | 17.11 | 16.68 | 16.78 | 393,882 | -0.25(-1.50%) |
Sep 04, 2003 | 16.86 | 17.07 | 16.73 | 17.03 | 391,292 | +0.17(+1.03%) |
Sep 03, 2003 | 16.98 | 17.17 | 16.82 | 16.86 | 507,832 | -0.05(-0.28%) |
Sep 02, 2003 | 16.62 | 16.99 | 16.47 | 16.90 | 630,258 | +0.28(+1.71%) |
Aug 29, 2003 | 16.11 | 16.63 | 16.05 | 16.62 | 374,812 | +0.51(+3.14%) |
Aug 28, 2003 | 16.04 | 16.23 | 15.69 | 16.11 | 421,899 | +0.11(+0.72%) |
Aug 27, 2003 | 15.76 | 16.19 | 15.68 | 16.00 | 531,376 | +0.25(+1.56%) |
Aug 26, 2003 | 15.89 | 15.89 | 15.41 | 15.75 | 735,498 | -0.17(-1.04%) |
Aug 25, 2003 | 16.01 | 16.03 | 15.83 | 15.92 | 539,851 | -0.06(-0.35%) |
Aug 22, 2003 | 16.20 | 16.23 | 15.73 | 15.97 | 436,731 | -0.16(-1.00%) |
Aug 21, 2003 | 16.11 | 16.23 | 15.89 | 16.14 | 374,105 | +0.11(+0.69%) |
Aug 20, 2003 | 16.13 | 16.13 | 15.86 | 16.03 | 386,583 | -0.07(-0.45%) |
Aug 19, 2003 | 15.66 | 16.10 | 15.66 | 16.10 | 479,816 | +0.59(+3.84%) |
Aug 18, 2003 | 15.40 | 15.50 | 15.24 | 15.50 | 524,077 | +0.02(+0.14%) |
Aug 15, 2003 | 15.57 | 15.87 | 15.40 | 15.48 | 387,054 | -0.05(-0.30%) |
Aug 14, 2003 | 15.16 | 15.62 | 14.97 | 15.53 | 613,072 | +7.99(+105.97%) |
Aug 13, 2003 | 7.519 | 7.593 | 7.481 | 7.539 | 690,765 | +0.03(+0.35%) |
Aug 12, 2003 | 7.274 | 7.529 | 7.242 | 7.513 | 870,637 | +0.24(+3.30%) |
Aug 11, 2003 | 7.199 | 7.274 | 7.199 | 7.273 | 630,965 | +0.07(+1.02%) |
Aug 08, 2003 | 7.167 | 7.204 | 7.141 | 7.199 | 400,709 | +0.06(+0.83%) |
Aug 07, 2003 | 7.051 | 7.157 | 7.048 | 7.140 | 436,966 | +0.10(+1.42%) |
Aug 06, 2003 | 7.099 | 7.099 | 7.007 | 7.040 | 789,648 | -0.05(-0.67%) |
Aug 05, 2003 | 7.103 | 7.141 | 7.067 | 7.088 | 614,955 | -0.02(-0.30%) |
Aug 04, 2003 | 7.103 | 7.114 | 6.956 | 7.109 | 501,476 | -0.02(-0.24%) |
Aug 01, 2003 | 7.064 | 7.168 | 7.064 | 7.126 | 594,708 | +0.06(+0.89%) |
Jul 31, 2003 | 7.008 | 7.064 | 6.918 | 7.064 | 1,339,623 | +0.06(+0.85%) |
Jul 30, 2003 | 7.019 | 7.135 | 6.912 | 7.004 | 1,071,228 | -0.00(-0.06%) |
Jul 29, 2003 | 6.939 | 7.008 | 6.855 | 7.008 | 1,296,303 | +0.08(+1.12%) |
Jul 28, 2003 | 6.899 | 7.124 | 6.899 | 6.931 | 972,345 | +0.04(+0.65%) |
Jul 25, 2003 | 6.690 | 6.901 | 6.690 | 6.886 | 727,493 | +0.22(+3.35%) |
Jul 24, 2003 | 6.796 | 6.889 | 6.621 | 6.663 | 2,825,687 | +0.57(+9.43%) |
Jul 23, 2003 | 6.134 | 6.135 | 5.994 | 6.089 | 277,813 | -0.06(-0.97%) |
Jul 22, 2003 | 6.169 | 6.175 | 5.942 | 6.148 | 770,342 | -0.03(-0.52%) |
Jul 21, 2003 | 6.223 | 6.258 | 6.104 | 6.180 | 499,592 | -0.04(-0.68%) |
Jul 18, 2003 | 6.249 | 6.266 | 6.200 | 6.223 | 286,288 | -0.02(-0.26%) |
Jul 17, 2003 | 6.226 | 6.305 | 6.207 | 6.238 | 485,937 | -0.01(-0.09%) |
Jul 16, 2003 | 6.260 | 6.265 | 6.191 | 6.244 | 222,250 | +0.00(+0.00%) |
Jul 15, 2003 | 6.302 | 6.309 | 6.167 | 6.244 | 550,917 | -0.06(-1.01%) |
Jul 14, 2003 | 6.311 | 6.371 | 6.265 | 6.307 | 410,598 | +0.03(+0.44%) |
Jul 11, 2003 | 6.230 | 6.280 | 6.211 | 6.280 | 243,910 | +0.05(+0.85%) |
Jul 10, 2003 | 6.315 | 6.319 | 6.173 | 6.227 | 370,103 | -0.11(-1.73%) |
Jul 09, 2003 | 6.371 | 6.371 | 6.177 | 6.336 | 648,858 | -0.04(-0.55%) |
Jul 08, 2003 | 6.355 | 6.430 | 6.355 | 6.371 | 575,873 | +0.03(+0.47%) |
Jul 07, 2003 | 6.295 | 6.418 | 6.295 | 6.341 | 434,612 | +0.08(+1.25%) |
Jul 03, 2003 | 6.365 | 6.397 | 6.252 | 6.263 | 241,085 | -0.11(-1.80%) |
Jul 02, 2003 | 6.299 | 6.456 | 6.295 | 6.378 | 381,875 | +0.09(+1.45%) |
Jul 01, 2003 | 6.299 | 6.324 | 6.149 | 6.286 | 545,737 | -0.01(-0.19%) |
Jun 30, 2003 | 6.307 | 6.389 | 6.265 | 6.298 | 679,935 | +0.03(+0.53%) |
Jun 27, 2003 | 6.175 | 6.307 | 6.164 | 6.265 | 402,593 | +0.11(+1.81%) |
Jun 26, 2003 | 6.254 | 6.254 | 6.053 | 6.154 | 1,237,915 | -0.10(-1.55%) |
Jun 25, 2003 | 6.181 | 6.350 | 6.156 | 6.250 | 383,287 | +0.07(+1.13%) |
Jun 24, 2003 | 6.268 | 6.329 | 6.173 | 6.180 | 614,955 | -0.09(-1.41%) |
Jun 23, 2003 | 6.443 | 6.454 | 6.254 | 6.268 | 575,402 | -0.17(-2.59%) |
Jun 20, 2003 | 6.440 | 6.459 | 6.403 | 6.435 | 323,958 | +0.01(+0.17%) |
Jun 19, 2003 | 6.612 | 6.626 | 6.424 | 6.424 | 316,424 | -0.18(-2.69%) |
Jun 18, 2003 | 6.610 | 6.630 | 6.568 | 6.602 | 363,511 | -0.01(-0.13%) |
Jun 17, 2003 | 6.546 | 6.632 | 6.541 | 6.610 | 370,574 | +0.08(+1.22%) |
Jun 16, 2003 | 6.552 | 6.576 | 6.463 | 6.530 | 472,282 | -0.01(-0.16%) |
Jun 13, 2003 | 6.654 | 6.654 | 6.519 | 6.541 | 578,227 | -0.11(-1.68%) |
Jun 12, 2003 | 6.796 | 6.796 | 6.492 | 6.653 | 2,018,617 | +0.33(+5.22%) |
Jun 11, 2003 | 6.105 | 6.348 | 6.072 | 6.322 | 1,143,742 | +0.22(+3.64%) |
Jun 10, 2003 | 5.840 | 6.105 | 5.820 | 6.100 | 1,115,489 | +0.25(+4.23%) |
Jun 09, 2003 | 5.888 | 5.972 | 5.800 | 5.853 | 741,619 | -0.10(-1.66%) |
Jun 06, 2003 | 6.130 | 6.201 | 5.952 | 5.952 | 578,227 | -0.15(-2.52%) |
Jun 05, 2003 | 6.053 | 6.169 | 5.985 | 6.106 | 573,989 | -0.02(-0.26%) |
Jun 04, 2003 | 6.031 | 6.181 | 6.015 | 6.122 | 494,883 | +0.08(+1.34%) |
Jun 03, 2003 | 6.058 | 6.069 | 5.973 | 6.041 | 356,448 | -0.03(-0.45%) |
Jun 02, 2003 | 5.903 | 6.111 | 5.903 | 6.069 | 1,103,718 | +0.18(+3.10%) |
May 30, 2003 | 5.814 | 5.909 | 5.805 | 5.886 | 883,822 | +0.10(+1.71%) |
May 29, 2003 | 5.777 | 5.800 | 5.755 | 5.787 | 1,176,702 | +0.01(+0.20%) |
May 28, 2003 | 5.815 | 5.851 | 5.774 | 5.775 | 630,965 | -0.03(-0.55%) |
May 27, 2003 | 5.744 | 5.828 | 5.736 | 5.807 | 768,929 | +0.06(+1.03%) |
May 23, 2003 | 5.754 | 5.770 | 5.742 | 5.748 | 573,519 | -0.05(-0.84%) |
May 22, 2003 | 5.736 | 5.894 | 5.730 | 5.797 | 485,937 | +0.06(+1.06%) |
May 21, 2003 | 5.734 | 5.768 | 5.718 | 5.736 | 844,269 | +0.00(+0.04%) |
May 20, 2003 | 5.761 | 5.787 | 5.712 | 5.734 | 809,424 | -0.02(-0.28%) |
May 19, 2003 | 5.777 | 5.857 | 5.686 | 5.750 | 848,977 | -0.02(-0.28%) |
May 16, 2003 | 5.925 | 5.932 | 5.766 | 5.766 | 855,099 | -0.18(-3.07%) |
May 15, 2003 | 5.897 | 5.977 | 5.868 | 5.949 | 1,063,223 | +0.05(+0.88%) |
May 14, 2003 | 5.958 | 5.977 | 5.872 | 5.897 | 955,865 | -0.06(-0.96%) |
May 13, 2003 | 5.952 | 5.968 | 5.883 | 5.954 | 631,906 | -0.02(-0.41%) |
May 12, 2003 | 5.968 | 5.978 | 5.897 | 5.978 | 1,177,644 | +0.00(+0.04%) |
May 09, 2003 | 5.988 | 6.022 | 5.945 | 5.976 | 402,593 | -0.00(-0.02%) |
May 08, 2003 | 5.934 | 5.986 | 5.906 | 5.977 | 563,159 | +0.06(+0.97%) |
May 07, 2003 | 5.915 | 5.946 | 5.863 | 5.920 | 611,659 | -0.02(-0.27%) |
May 06, 2003 | 5.915 | 5.966 | 5.893 | 5.936 | 513,718 | +0.02(+0.27%) |
May 05, 2003 | 5.946 | 5.970 | 5.908 | 5.920 | 562,689 | -0.03(-0.45%) |
May 02, 2003 | 5.862 | 5.984 | 5.862 | 5.946 | 882,880 | +0.07(+1.17%) |
May 01, 2003 | 5.946 | 5.962 | 5.836 | 5.877 | 689,823 | -0.07(-1.16%) |
Apr 30, 2003 | 5.804 | 6.006 | 5.792 | 5.946 | 1,091,475 | +0.15(+2.64%) |
Apr 29, 2003 | 5.787 | 5.871 | 5.742 | 5.794 | 1,159,280 | +0.02(+0.29%) |
Apr 28, 2003 | 5.750 | 5.823 | 5.718 | 5.777 | 1,400,365 | -0.03(-0.46%) |
Apr 25, 2003 | 5.952 | 6.090 | 5.795 | 5.803 | 2,739,989 | -0.15(-2.50%) |
Apr 24, 2003 | 6.691 | 6.695 | 5.551 | 5.952 | 12,600,938 | -0.74(-11.03%) |
Apr 23, 2003 | 6.584 | 6.705 | 6.582 | 6.690 | 922,904 | +0.11(+1.74%) |
Apr 22, 2003 | 6.212 | 6.584 | 6.190 | 6.575 | 1,307,604 | +0.36(+5.85%) |
Apr 21, 2003 | 6.714 | 6.714 | 6.159 | 6.212 | 4,429,940 | -0.70(-10.12%) |
Apr 17, 2003 | 6.905 | 6.966 | 6.884 | 6.912 | 357,860 | +0.01(+0.20%) |
Apr 16, 2003 | 6.989 | 7.005 | 6.892 | 6.898 | 280,167 | -0.09(-1.23%) |
Apr 15, 2003 | 6.967 | 7.016 | 6.884 | 6.984 | 326,312 | +0.03(+0.40%) |
Apr 14, 2003 | 6.749 | 6.959 | 6.738 | 6.956 | 388,938 | +0.20(+2.91%) |
Apr 11, 2003 | 6.865 | 6.877 | 6.728 | 6.760 | 345,618 | -0.09(-1.33%) |
Apr 10, 2003 | 6.899 | 6.912 | 6.830 | 6.851 | 441,675 | -0.05(-0.69%) |
Apr 09, 2003 | 6.917 | 7.007 | 6.898 | 6.899 | 489,233 | -0.02(-0.34%) |
Apr 08, 2003 | 6.887 | 6.959 | 6.870 | 6.922 | 370,103 | +0.00(+0.05%) |
Apr 07, 2003 | 6.902 | 7.054 | 6.895 | 6.919 | 569,281 | +0.09(+1.26%) |
Apr 04, 2003 | 6.796 | 6.848 | 6.760 | 6.833 | 350,797 | +0.02(+0.26%) |
Apr 03, 2003 | 6.833 | 6.852 | 6.748 | 6.815 | 368,690 | -0.00(-0.03%) |
Apr 02, 2003 | 6.712 | 6.944 | 6.711 | 6.817 | 654,037 | +0.21(+3.20%) |
Apr 01, 2003 | 6.616 | 6.637 | 6.523 | 6.606 | 720,901 | -0.01(-0.14%) |
Mar 31, 2003 | 6.536 | 6.663 | 6.461 | 6.615 | 785,881 | +0.06(+0.99%) |
Mar 28, 2003 | 6.499 | 6.592 | 6.481 | 6.551 | 281,579 | +0.05(+0.78%) |
Mar 27, 2003 | 6.466 | 6.500 | 6.413 | 6.500 | 416,719 | +0.01(+0.18%) |
Mar 26, 2003 | 6.587 | 6.588 | 6.437 | 6.488 | 546,208 | -0.10(-1.45%) |
Mar 25, 2003 | 6.467 | 6.592 | 6.467 | 6.584 | 523,606 | +0.12(+1.81%) |
Mar 24, 2003 | 6.610 | 6.620 | 6.435 | 6.467 | 460,510 | -0.15(-2.33%) |
Mar 21, 2003 | 6.472 | 6.641 | 6.468 | 6.621 | 382,816 | +0.16(+2.55%) |
Mar 20, 2003 | 6.463 | 6.463 | 6.351 | 6.456 | 457,685 | -0.01(-0.08%) |
Mar 19, 2003 | 6.487 | 6.491 | 6.392 | 6.461 | 291,939 | -0.02(-0.31%) |
Mar 18, 2003 | 6.414 | 6.494 | 6.390 | 6.482 | 619,193 | +0.11(+1.67%) |
Mar 17, 2003 | 6.361 | 6.375 | 6.281 | 6.375 | 800,007 | +0.01(+0.10%) |
Mar 14, 2003 | 6.286 | 6.369 | 6.268 | 6.369 | 796,240 | +0.10(+1.63%) |
Mar 13, 2003 | 6.116 | 6.289 | 6.116 | 6.267 | 473,694 | +0.18(+3.00%) |
Mar 12, 2003 | 5.803 | 6.148 | 5.766 | 6.084 | 1,021,786 | +0.28(+4.75%) |
Mar 11, 2003 | 6.214 | 6.247 | 5.807 | 5.808 | 1,720,086 | -0.41(-6.53%) |
Mar 10, 2003 | 6.349 | 6.350 | 6.201 | 6.214 | 392,705 | -0.15(-2.29%) |
Mar 07, 2003 | 6.242 | 6.393 | 6.204 | 6.360 | 386,583 | +0.11(+1.68%) |
Mar 06, 2003 | 6.276 | 6.295 | 6.202 | 6.254 | 286,759 | -0.02(-0.34%) |
Mar 05, 2003 | 6.334 | 6.334 | 6.217 | 6.276 | 513,718 | -0.08(-1.25%) |
Mar 04, 2003 | 6.515 | 6.516 | 6.309 | 6.355 | 655,450 | -0.16(-2.52%) |