Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.254 | 8.324 | 8.079 | 8.149 | 33,431 | -0.18(-2.20%) |
Jan 29, 2004 | 8.036 | 8.385 | 8.027 | 8.333 | 37,438 | +0.31(+3.81%) |
Jan 28, 2004 | 8.298 | 8.429 | 7.966 | 8.027 | 36,980 | -0.27(-3.26%) |
Jan 27, 2004 | 8.691 | 8.726 | 8.245 | 8.298 | 51,978 | -0.44(-5.00%) |
Jan 26, 2004 | 8.472 | 8.734 | 8.385 | 8.734 | 48,887 | +0.22(+2.56%) |
Jan 23, 2004 | 8.429 | 8.516 | 8.341 | 8.516 | 32,973 | +0.17(+2.09%) |
Jan 22, 2004 | 8.516 | 8.638 | 8.341 | 8.341 | 48,200 | -0.22(-2.55%) |
Jan 21, 2004 | 8.577 | 8.691 | 8.490 | 8.560 | 31,828 | -0.10(-1.21%) |
Jan 20, 2004 | 8.647 | 8.682 | 8.298 | 8.665 | 73,617 | -0.07(-0.80%) |
Jan 16, 2004 | 8.630 | 8.734 | 8.472 | 8.734 | 109,795 | +0.13(+1.52%) |
Jan 15, 2004 | 8.534 | 8.726 | 8.254 | 8.603 | 56,214 | -0.02(-0.20%) |
Jan 14, 2004 | 8.472 | 8.621 | 8.306 | 8.621 | 59,992 | +0.24(+2.81%) |
Jan 13, 2004 | 8.647 | 8.647 | 8.315 | 8.385 | 28,508 | -0.22(-2.54%) |
Jan 12, 2004 | 8.402 | 8.603 | 8.385 | 8.603 | 19,692 | +0.29(+3.47%) |
Jan 09, 2004 | 8.647 | 8.656 | 8.298 | 8.315 | 41,101 | -0.40(-4.61%) |
Jan 08, 2004 | 8.647 | 8.734 | 8.385 | 8.717 | 44,765 | +0.11(+1.32%) |
Jan 07, 2004 | 8.341 | 8.603 | 8.341 | 8.603 | 34,575 | +0.10(+1.23%) |
Jan 06, 2004 | 8.734 | 8.734 | 8.341 | 8.499 | 24,271 | -0.24(-2.70%) |
Jan 05, 2004 | 8.647 | 8.734 | 8.394 | 8.734 | 40,643 | +0.34(+4.06%) |
Jan 02, 2004 | 8.228 | 8.586 | 8.228 | 8.394 | 40,987 | +0.16(+1.91%) |
Dec 31, 2003 | 8.883 | 8.883 | 8.228 | 8.237 | 44,765 | -0.59(-6.73%) |
Dec 30, 2003 | 8.665 | 8.874 | 8.560 | 8.830 | 24,844 | +0.18(+2.12%) |
Dec 29, 2003 | 8.595 | 8.822 | 8.472 | 8.647 | 52,321 | +0.05(+0.61%) |
Dec 26, 2003 | 8.385 | 8.656 | 8.385 | 8.595 | 13,395 | +0.24(+2.93%) |
Dec 24, 2003 | 8.734 | 8.734 | 8.315 | 8.350 | 17,631 | -0.43(-4.88%) |
Dec 23, 2003 | 8.647 | 8.778 | 8.385 | 8.778 | 44,193 | +0.13(+1.52%) |
Dec 22, 2003 | 8.638 | 8.691 | 8.560 | 8.647 | 26,447 | -0.04(-0.50%) |
Dec 19, 2003 | 8.691 | 8.691 | 8.411 | 8.691 | 34,575 | +0.00(+0.00%) |
Dec 18, 2003 | 8.560 | 8.691 | 8.516 | 8.691 | 27,477 | +0.11(+1.32%) |
Dec 17, 2003 | 8.691 | 8.691 | 8.298 | 8.577 | 30,454 | -0.21(-2.39%) |
Dec 16, 2003 | 8.306 | 8.787 | 8.210 | 8.787 | 40,185 | +0.49(+5.89%) |
Dec 15, 2003 | 8.874 | 8.874 | 8.298 | 8.298 | 37,094 | -0.58(-6.50%) |
Dec 12, 2003 | 8.822 | 8.909 | 8.560 | 8.874 | 34,919 | +0.05(+0.59%) |
Dec 11, 2003 | 8.062 | 8.909 | 8.062 | 8.822 | 49,803 | +0.77(+9.54%) |
Dec 10, 2003 | 8.568 | 8.516 | 8.053 | 8.053 | 26,332 | -0.52(-6.01%) |
Dec 09, 2003 | 8.726 | 8.726 | 8.455 | 8.568 | 31,828 | -0.15(-1.70%) |
Dec 08, 2003 | 8.507 | 8.717 | 8.298 | 8.717 | 34,804 | +0.29(+3.42%) |
Dec 05, 2003 | 8.507 | 8.516 | 8.306 | 8.429 | 24,844 | +0.18(+2.22%) |
Dec 04, 2003 | 8.298 | 8.298 | 7.948 | 8.245 | 34,919 | +0.03(+0.43%) |
Dec 03, 2003 | 8.708 | 8.769 | 8.210 | 8.210 | 36,865 | -0.60(-6.84%) |
Dec 02, 2003 | 8.865 | 9.040 | 8.734 | 8.813 | 45,109 | -0.23(-2.51%) |
Dec 01, 2003 | 8.734 | 9.084 | 8.734 | 9.040 | 26,790 | +0.39(+4.55%) |
Nov 28, 2003 | 8.647 | 8.734 | 8.630 | 8.647 | 17,516 | +0.00(+0.00%) |
Nov 26, 2003 | 8.691 | 8.647 | 8.167 | 8.647 | 32,400 | +0.52(+6.46%) |
Nov 25, 2003 | 7.959 | 8.163 | 7.959 | 8.122 | 42,018 | +0.12(+1.53%) |
Nov 24, 2003 | 7.804 | 8.081 | 7.804 | 8.000 | 44,101 | +0.24(+3.05%) |
Nov 21, 2003 | 7.632 | 7.975 | 7.510 | 7.763 | 45,694 | +0.27(+3.59%) |
Nov 20, 2003 | 7.869 | 7.869 | 7.428 | 7.494 | 38,956 | -0.38(-4.77%) |
Nov 19, 2003 | 7.396 | 7.877 | 7.216 | 7.869 | 60,149 | +0.51(+6.99%) |
Nov 18, 2003 | 7.624 | 7.902 | 7.412 | 7.355 | 48,144 | -0.20(-2.59%) |
Nov 17, 2003 | 7.551 | 7.894 | 7.551 | 7.551 | 68,357 | -0.60(-7.41%) |
Nov 14, 2003 | 8.073 | 8.138 | 8.073 | 8.155 | 64,069 | +0.08(+1.01%) |
Nov 13, 2003 | 7.836 | 8.163 | 7.755 | 8.073 | 35,158 | +0.36(+4.66%) |
Nov 12, 2003 | 7.445 | 7.714 | 7.379 | 7.714 | 34,423 | +0.27(+3.62%) |
Nov 11, 2003 | 7.551 | 7.551 | 7.306 | 7.445 | 18,620 | -0.14(-1.83%) |
Nov 10, 2003 | 7.967 | 8.000 | 7.583 | 7.583 | 27,073 | -0.40(-5.01%) |
Nov 07, 2003 | 8.057 | 8.057 | 7.967 | 7.983 | 23,643 | -0.02(-0.20%) |
Nov 06, 2003 | 7.869 | 7.959 | 7.739 | 8.000 | 20,213 | +0.10(+1.24%) |
Nov 05, 2003 | 7.796 | 7.959 | 7.649 | 7.902 | 23,398 | +0.07(+0.83%) |
Nov 04, 2003 | 7.902 | 7.902 | 7.820 | 7.836 | 15,558 | +0.00(+0.00%) |
Nov 03, 2003 | 7.714 | 7.836 | 7.714 | 7.836 | 22,418 | +0.33(+4.35%) |
Oct 31, 2003 | 7.706 | 7.706 | 7.534 | 7.510 | 23,030 | -0.30(-3.87%) |
Oct 30, 2003 | 7.714 | 7.812 | 7.673 | 7.812 | 18,988 | -0.07(-0.83%) |
Oct 29, 2003 | 7.632 | 7.877 | 7.632 | 7.877 | 35,648 | +0.20(+2.66%) |
Oct 28, 2003 | 7.306 | 7.673 | 7.306 | 7.673 | 29,033 | +0.33(+4.56%) |
Oct 27, 2003 | 6.857 | 7.347 | 6.857 | 7.339 | 16,170 | +0.52(+7.66%) |
Oct 24, 2003 | 7.143 | 7.143 | 6.759 | 6.816 | 31,483 | -0.37(-5.11%) |
Oct 23, 2003 | 6.939 | 7.347 | 6.906 | 7.183 | 21,805 | +0.24(+3.53%) |
Oct 22, 2003 | 7.347 | 7.347 | 6.939 | 6.939 | 48,634 | -0.47(-6.39%) |
Oct 21, 2003 | 7.469 | 7.551 | 7.388 | 7.412 | 16,538 | -0.06(-0.77%) |
Oct 20, 2003 | 7.265 | 7.469 | 7.241 | 7.469 | 12,617 | +0.29(+3.98%) |
Oct 17, 2003 | 7.877 | 7.877 | 7.183 | 7.183 | 26,460 | -0.57(-7.37%) |
Oct 16, 2003 | 7.551 | 7.755 | 7.551 | 7.755 | 13,107 | +0.16(+2.15%) |
Oct 15, 2003 | 7.714 | 7.885 | 7.632 | 7.592 | 25,235 | -0.12(-1.59%) |
Oct 14, 2003 | 7.551 | 7.755 | 7.551 | 7.714 | 33,933 | +0.16(+2.16%) |
Oct 13, 2003 | 7.298 | 7.298 | 7.298 | 7.551 | 25,113 | +0.29(+4.05%) |
Oct 10, 2003 | 7.020 | 7.265 | 7.020 | 7.257 | 30,381 | +0.32(+4.59%) |
Oct 09, 2003 | 7.265 | 7.347 | 6.898 | 6.939 | 39,446 | -0.24(-3.41%) |
Oct 08, 2003 | 7.428 | 7.428 | 7.183 | 7.183 | 19,110 | -0.37(-4.86%) |
Oct 07, 2003 | 7.339 | 7.551 | 7.339 | 7.551 | 17,640 | +0.04(+0.54%) |
Oct 06, 2003 | 7.494 | 7.510 | 7.396 | 7.510 | 24,990 | +0.02(+0.22%) |
Oct 03, 2003 | 7.436 | 7.551 | 7.428 | 7.494 | 25,848 | +0.14(+1.89%) |
Oct 02, 2003 | 7.061 | 7.355 | 6.947 | 7.355 | 33,688 | -0.32(-4.15%) |
Oct 01, 2003 | 6.612 | 7.673 | 6.612 | 7.673 | 62,109 | +1.10(+16.77%) |
Sep 30, 2003 | 6.816 | 6.881 | 6.449 | 6.571 | 25,480 | -0.26(-3.82%) |
Sep 29, 2003 | 6.636 | 6.841 | 6.351 | 6.832 | 34,913 | +0.20(+3.08%) |
Sep 26, 2003 | 6.767 | 6.979 | 6.612 | 6.628 | 31,361 | -0.22(-3.22%) |
Sep 25, 2003 | 6.906 | 7.102 | 6.816 | 6.849 | 39,813 | -0.13(-1.87%) |
Sep 24, 2003 | 7.224 | 7.249 | 6.939 | 6.979 | 31,851 | -0.29(-3.93%) |
Sep 23, 2003 | 6.939 | 7.265 | 6.939 | 7.265 | 20,948 | +0.33(+4.71%) |
Sep 22, 2003 | 6.898 | 7.102 | 6.775 | 6.939 | 25,725 | -0.15(-2.07%) |
Sep 19, 2003 | 6.955 | 7.134 | 6.939 | 7.085 | 22,050 | +0.26(+3.83%) |
Sep 18, 2003 | 6.841 | 6.930 | 6.743 | 6.824 | 30,871 | -0.02(-0.24%) |
Sep 17, 2003 | 7.265 | 7.322 | 6.816 | 6.841 | 46,061 | -0.51(-6.89%) |
Sep 16, 2003 | 6.857 | 7.347 | 6.898 | 7.347 | 26,460 | +0.49(+7.14%) |
Sep 15, 2003 | 7.339 | 7.347 | 6.857 | 6.857 | 21,315 | -0.48(-6.56%) |
Sep 12, 2003 | 6.979 | 7.347 | 6.841 | 7.339 | 18,988 | +0.32(+4.53%) |
Sep 11, 2003 | 6.979 | 7.053 | 6.783 | 7.020 | 17,273 | +0.12(+1.78%) |
Sep 10, 2003 | 6.734 | 7.102 | 6.620 | 6.898 | 43,366 | +0.11(+1.56%) |
Sep 09, 2003 | 7.102 | 7.102 | 6.775 | 6.792 | 21,805 | -0.21(-3.03%) |
Sep 08, 2003 | 7.061 | 7.265 | 6.636 | 7.004 | 28,053 | -0.02(-0.23%) |
Sep 05, 2003 | 7.469 | 7.469 | 6.939 | 7.020 | 21,560 | -0.45(-6.01%) |
Sep 04, 2003 | 7.551 | 7.592 | 7.388 | 7.469 | 20,948 | -0.08(-1.08%) |
Sep 03, 2003 | 7.551 | 7.877 | 7.518 | 7.551 | 27,930 | -0.08(-1.07%) |
Sep 02, 2003 | 7.183 | 7.632 | 7.102 | 7.632 | 43,611 | +0.41(+5.65%) |
Aug 29, 2003 | 6.939 | 7.347 | 6.865 | 7.224 | 24,500 | +0.24(+3.51%) |
Aug 28, 2003 | 6.939 | 7.045 | 6.620 | 6.979 | 25,848 | +0.04(+0.59%) |
Aug 27, 2003 | 6.792 | 6.939 | 6.612 | 6.939 | 23,275 | +0.08(+1.19%) |
Aug 26, 2003 | 6.571 | 6.857 | 6.261 | 6.857 | 31,728 | +0.33(+5.00%) |
Aug 25, 2003 | 6.326 | 6.612 | 6.220 | 6.530 | 12,372 | +0.20(+3.23%) |
Aug 22, 2003 | 6.939 | 6.939 | 6.285 | 6.326 | 34,301 | -0.61(-8.82%) |
Aug 21, 2003 | 6.816 | 6.939 | 6.571 | 6.939 | 27,930 | +0.16(+2.29%) |
Aug 20, 2003 | 6.775 | 6.898 | 6.612 | 6.783 | 18,498 | -0.07(-0.95%) |
Aug 19, 2003 | 6.490 | 6.857 | 6.375 | 6.849 | 46,796 | +0.38(+5.80%) |
Aug 18, 2003 | 6.465 | 6.530 | 6.326 | 6.473 | 35,281 | +0.02(+0.38%) |
Aug 15, 2003 | 6.473 | 6.490 | 6.326 | 6.449 | 20,458 | +0.00(+0.00%) |
Aug 14, 2003 | 6.204 | 6.449 | 6.139 | 6.449 | 22,418 | +0.20(+3.27%) |
Aug 13, 2003 | 6.261 | 6.408 | 6.000 | 6.245 | 17,395 | -0.04(-0.65%) |
Aug 12, 2003 | 5.983 | 6.285 | 5.943 | 6.285 | 22,295 | +0.38(+6.50%) |
Aug 11, 2003 | 5.755 | 5.959 | 5.755 | 5.902 | 15,435 | +0.15(+2.55%) |
Aug 08, 2003 | 5.804 | 5.894 | 5.714 | 5.755 | 16,415 | -0.05(-0.84%) |
Aug 07, 2003 | 5.779 | 5.918 | 5.714 | 5.804 | 23,520 | +0.01(+0.14%) |
Aug 06, 2003 | 5.943 | 5.959 | 5.763 | 5.796 | 22,418 | -0.20(-3.40%) |
Aug 05, 2003 | 6.024 | 6.024 | 5.779 | 6.000 | 36,996 | +0.00(+0.00%) |
Aug 04, 2003 | 6.024 | 6.285 | 5.804 | 6.000 | 37,363 | +0.06(+0.96%) |
Aug 01, 2003 | 6.432 | 6.481 | 5.918 | 5.943 | 31,851 | -0.54(-8.31%) |
Jul 31, 2003 | 6.367 | 6.522 | 6.326 | 6.481 | 21,805 | +0.20(+3.12%) |
Jul 30, 2003 | 6.204 | 6.367 | 6.122 | 6.285 | 24,133 | +0.08(+1.32%) |
Jul 29, 2003 | 6.081 | 6.204 | 5.804 | 6.204 | 18,743 | +0.16(+2.70%) |
Jul 28, 2003 | 5.918 | 6.114 | 5.755 | 6.041 | 20,825 | +0.20(+3.50%) |
Jul 25, 2003 | 5.763 | 5.877 | 5.714 | 5.837 | 18,743 | +0.07(+1.27%) |
Jul 24, 2003 | 6.106 | 6.106 | 5.739 | 5.763 | 25,848 | -0.36(-5.87%) |
Jul 23, 2003 | 5.959 | 6.122 | 5.722 | 6.122 | 16,538 | +0.23(+3.88%) |
Jul 22, 2003 | 6.000 | 6.000 | 5.714 | 5.894 | 29,646 | -0.07(-1.10%) |
Jul 21, 2003 | 6.367 | 6.367 | 5.959 | 5.959 | 22,173 | -0.37(-5.81%) |
Jul 18, 2003 | 6.122 | 6.351 | 5.926 | 6.326 | 22,418 | +0.14(+2.24%) |
Jul 17, 2003 | 6.547 | 6.547 | 6.188 | 6.188 | 22,540 | -0.34(-5.25%) |
Jul 16, 2003 | 6.547 | 6.547 | 6.334 | 6.530 | 16,293 | -0.02(-0.25%) |
Jul 15, 2003 | 6.571 | 6.571 | 6.343 | 6.547 | 17,885 | -0.02(-0.25%) |
Jul 14, 2003 | 6.604 | 6.612 | 6.449 | 6.563 | 22,663 | +0.03(+0.50%) |
Jul 11, 2003 | 6.481 | 6.555 | 6.367 | 6.530 | 22,785 | +0.09(+1.39%) |
Jul 10, 2003 | 6.449 | 6.530 | 6.163 | 6.441 | 18,008 | -0.05(-0.75%) |
Jul 09, 2003 | 6.530 | 6.530 | 6.171 | 6.490 | 46,184 | -0.03(-0.50%) |
Jul 08, 2003 | 6.285 | 6.522 | 6.204 | 6.522 | 31,116 | +0.20(+3.10%) |
Jul 07, 2003 | 6.041 | 6.490 | 5.959 | 6.326 | 36,261 | +0.37(+6.16%) |
Jul 03, 2003 | 5.877 | 6.122 | 5.804 | 5.959 | 9,800 | +0.03(+0.55%) |
Jul 02, 2003 | 5.714 | 6.106 | 5.535 | 5.926 | 45,571 | +0.21(+3.71%) |
Jul 01, 2003 | 5.877 | 5.877 | 5.608 | 5.714 | 32,953 | -0.22(-3.71%) |
Jun 30, 2003 | 6.114 | 6.163 | 5.763 | 5.934 | 78,892 | -0.19(-3.07%) |
Jun 27, 2003 | 6.163 | 6.367 | 5.886 | 6.122 | 32,586 | -0.07(-1.06%) |
Jun 26, 2003 | 5.877 | 6.188 | 5.730 | 6.188 | 41,773 | +0.27(+4.55%) |
Jun 25, 2003 | 6.163 | 6.228 | 5.763 | 5.918 | 33,198 | -0.29(-4.61%) |
Jun 24, 2003 | 6.024 | 6.228 | 6.024 | 6.204 | 24,378 | +0.10(+1.60%) |
Jun 23, 2003 | 6.816 | 6.816 | 6.106 | 6.106 | 30,258 | -0.66(-9.77%) |
Jun 20, 2003 | 6.775 | 6.857 | 6.694 | 6.767 | 24,990 | +0.07(+1.10%) |
Jun 19, 2003 | 6.816 | 6.930 | 6.694 | 6.694 | 22,050 | -0.18(-2.61%) |
Jun 18, 2003 | 6.694 | 6.881 | 6.530 | 6.873 | 18,375 | +0.12(+1.81%) |
Jun 17, 2003 | 6.857 | 6.857 | 6.620 | 6.751 | 12,740 | -0.11(-1.55%) |
Jun 16, 2003 | 6.367 | 6.857 | 6.163 | 6.857 | 41,161 | +0.51(+8.11%) |
Jun 13, 2003 | 6.694 | 6.734 | 6.285 | 6.343 | 24,500 | -0.39(-5.82%) |
Jun 12, 2003 | 6.734 | 6.849 | 6.596 | 6.734 | 18,743 | -0.08(-1.20%) |
Jun 11, 2003 | 6.939 | 6.939 | 6.645 | 6.816 | 18,743 | -0.12(-1.76%) |
Jun 10, 2003 | 6.457 | 6.939 | 6.375 | 6.939 | 22,540 | +0.44(+6.78%) |
Jun 09, 2003 | 6.041 | 6.539 | 5.934 | 6.498 | 20,090 | +0.38(+6.13%) |
Jun 06, 2003 | 6.408 | 6.408 | 6.098 | 6.122 | 17,150 | -0.29(-4.46%) |
Jun 05, 2003 | 6.294 | 6.408 | 6.122 | 6.408 | 27,930 | +0.11(+1.68%) |
Jun 04, 2003 | 6.245 | 6.490 | 6.122 | 6.302 | 25,725 | +0.03(+0.52%) |
Jun 03, 2003 | 6.449 | 6.555 | 6.179 | 6.269 | 19,723 | -0.21(-3.27%) |
Jun 02, 2003 | 6.775 | 6.783 | 6.416 | 6.481 | 15,068 | -0.23(-3.41%) |
May 30, 2003 | 6.269 | 6.792 | 6.269 | 6.710 | 33,933 | +0.51(+8.16%) |
May 29, 2003 | 5.837 | 6.285 | 5.837 | 6.204 | 34,791 | +0.41(+7.04%) |
May 28, 2003 | 5.592 | 5.796 | 5.592 | 5.796 | 19,845 | +0.16(+2.90%) |
May 27, 2003 | 5.461 | 5.632 | 5.461 | 5.632 | 20,213 | +0.20(+3.76%) |
May 23, 2003 | 5.469 | 5.469 | 5.192 | 5.428 | 14,455 | -0.08(-1.48%) |
May 22, 2003 | 5.445 | 5.551 | 5.273 | 5.510 | 13,230 | +0.02(+0.45%) |
May 21, 2003 | 5.428 | 5.592 | 5.273 | 5.486 | 15,313 | +0.10(+1.82%) |
May 20, 2003 | 5.298 | 5.494 | 5.224 | 5.388 | 22,050 | +0.12(+2.33%) |
May 19, 2003 | 5.355 | 5.388 | 4.645 | 5.265 | 17,518 | -0.13(-2.42%) |
May 16, 2003 | 5.543 | 5.583 | 5.306 | 5.396 | 23,643 | -0.24(-4.20%) |
May 15, 2003 | 5.314 | 5.632 | 5.200 | 5.632 | 29,891 | +0.40(+7.64%) |
May 14, 2003 | 5.428 | 5.445 | 5.224 | 5.232 | 13,842 | -0.16(-2.88%) |
May 13, 2003 | 5.583 | 5.592 | 5.290 | 5.388 | 19,845 | -0.16(-2.80%) |
May 12, 2003 | 5.551 | 5.632 | 5.469 | 5.543 | 14,333 | +0.03(+0.59%) |
May 09, 2003 | 5.681 | 5.681 | 5.469 | 5.510 | 10,780 | -0.16(-2.88%) |
May 08, 2003 | 5.347 | 5.714 | 5.347 | 5.673 | 26,215 | +0.29(+5.30%) |
May 07, 2003 | 5.281 | 5.510 | 5.281 | 5.388 | 36,016 | +0.11(+2.17%) |
May 06, 2003 | 5.330 | 5.347 | 5.265 | 5.273 | 18,498 | -0.03(-0.62%) |
May 05, 2003 | 5.420 | 5.420 | 5.102 | 5.306 | 23,888 | -0.07(-1.22%) |
May 02, 2003 | 5.102 | 5.404 | 5.102 | 5.371 | 21,193 | +0.31(+6.13%) |
May 01, 2003 | 5.290 | 5.290 | 5.061 | 5.061 | 12,862 | -0.10(-1.90%) |
Apr 30, 2003 | 5.192 | 5.265 | 4.988 | 5.159 | 55,371 | -0.07(-1.25%) |
Apr 29, 2003 | 5.306 | 5.306 | 5.167 | 5.224 | 36,873 | -0.01(-0.16%) |
Apr 28, 2003 | 5.143 | 5.257 | 5.020 | 5.232 | 20,090 | +0.10(+1.91%) |
Apr 25, 2003 | 4.996 | 5.224 | 4.996 | 5.135 | 8,207 | +0.07(+1.45%) |
Apr 24, 2003 | 5.183 | 5.224 | 5.020 | 5.061 | 9,555 | -0.16(-3.13%) |
Apr 23, 2003 | 5.143 | 5.224 | 5.143 | 5.224 | 9,677 | +0.04(+0.79%) |
Apr 22, 2003 | 5.045 | 5.183 | 4.979 | 5.183 | 19,723 | +0.10(+1.93%) |
Apr 21, 2003 | 4.988 | 5.102 | 4.988 | 5.086 | 6,737 | -0.02(-0.32%) |
Apr 17, 2003 | 5.086 | 5.102 | 5.028 | 5.102 | 13,842 | +0.05(+0.97%) |
Apr 16, 2003 | 5.086 | 5.102 | 4.857 | 5.053 | 20,580 | -0.03(-0.64%) |
Apr 15, 2003 | 5.045 | 5.102 | 4.979 | 5.086 | 14,210 | -0.02(-0.32%) |
Apr 14, 2003 | 4.996 | 5.102 | 4.988 | 5.102 | 10,902 | +0.07(+1.46%) |
Apr 11, 2003 | 5.143 | 5.183 | 4.996 | 5.028 | 32,341 | -0.20(-3.75%) |
Apr 10, 2003 | 5.143 | 5.306 | 5.102 | 5.224 | 14,823 | +0.03(+0.63%) |
Apr 09, 2003 | 5.208 | 5.339 | 5.183 | 5.192 | 11,147 | +0.07(+1.27%) |
Apr 08, 2003 | 5.298 | 5.306 | 5.126 | 5.126 | 13,230 | -0.14(-2.64%) |
Apr 07, 2003 | 5.143 | 5.281 | 5.143 | 5.265 | 17,028 | +0.20(+4.03%) |
Apr 04, 2003 | 5.094 | 5.183 | 5.012 | 5.061 | 27,685 | +0.00(+0.00%) |
Apr 03, 2003 | 5.167 | 5.167 | 4.988 | 5.061 | 19,723 | -0.01(-0.16%) |
Apr 02, 2003 | 5.135 | 5.135 | 4.996 | 5.069 | 21,928 | -0.07(-1.43%) |
Apr 01, 2003 | 4.939 | 5.143 | 4.939 | 5.143 | 18,008 | +0.20(+4.13%) |
Mar 31, 2003 | 5.004 | 5.143 | 4.939 | 4.939 | 25,358 | -0.05(-0.98%) |
Mar 28, 2003 | 5.086 | 5.183 | 4.988 | 4.988 | 19,845 | -0.14(-2.71%) |
Mar 27, 2003 | 5.004 | 5.143 | 4.996 | 5.126 | 18,498 | +0.06(+1.13%) |
Mar 26, 2003 | 5.224 | 5.363 | 5.069 | 5.069 | 12,250 | -0.07(-1.43%) |
Mar 25, 2003 | 5.045 | 5.257 | 4.971 | 5.143 | 17,885 | +0.16(+3.11%) |
Mar 24, 2003 | 5.159 | 5.200 | 4.979 | 4.988 | 20,580 | -0.42(-7.70%) |
Mar 21, 2003 | 5.306 | 5.510 | 5.290 | 5.404 | 33,321 | +0.11(+2.00%) |
Mar 20, 2003 | 5.224 | 5.347 | 5.053 | 5.298 | 28,666 | -0.01(-0.15%) |
Mar 19, 2003 | 5.175 | 5.330 | 4.930 | 5.306 | 29,033 | +0.21(+4.17%) |
Mar 18, 2003 | 5.143 | 5.257 | 5.045 | 5.094 | 14,210 | +0.03(+0.65%) |
Mar 17, 2003 | 5.428 | 5.714 | 5.061 | 5.061 | 57,944 | -0.42(-7.74%) |
Mar 14, 2003 | 5.551 | 5.714 | 5.486 | 5.486 | 13,475 | -0.02(-0.44%) |
Mar 13, 2003 | 5.388 | 5.510 | 5.347 | 5.510 | 13,107 | +0.16(+3.05%) |
Mar 12, 2003 | 4.996 | 5.347 | 4.939 | 5.347 | 8,942 | +0.33(+6.50%) |
Mar 11, 2003 | 5.028 | 5.143 | 4.979 | 5.020 | 14,210 | +0.07(+1.49%) |
Mar 10, 2003 | 5.061 | 5.086 | 4.947 | 4.947 | 11,760 | -0.16(-3.04%) |
Mar 07, 2003 | 5.061 | 5.330 | 5.053 | 5.102 | 19,968 | +0.00(+0.00%) |
Mar 06, 2003 | 5.159 | 5.216 | 4.939 | 5.102 | 17,518 | +0.02(+0.48%) |
Mar 05, 2003 | 4.996 | 5.224 | 4.979 | 5.077 | 16,048 | +0.08(+1.63%) |
Mar 04, 2003 | 4.947 | 5.077 | 4.890 | 4.996 | 15,925 | +0.06(+1.16%) |
Mar 03, 2003 | 5.200 | 5.200 | 4.939 | 4.939 | 21,805 | -0.24(-4.72%) |
Feb 28, 2003 | 5.510 | 5.649 | 5.183 | 5.183 | 13,965 | -0.32(-5.79%) |
Feb 27, 2003 | 5.551 | 5.559 | 5.224 | 5.502 | 27,563 | -0.01(-0.15%) |
Feb 26, 2003 | 5.428 | 5.551 | 5.314 | 5.510 | 14,823 | +0.05(+0.90%) |
Feb 25, 2003 | 5.339 | 5.510 | 5.224 | 5.461 | 19,723 | +0.17(+3.24%) |
Feb 24, 2003 | 5.388 | 5.388 | 5.208 | 5.290 | 12,372 | -0.10(-1.82%) |
Feb 21, 2003 | 5.322 | 5.510 | 5.241 | 5.388 | 26,093 | +0.15(+2.80%) |
Feb 20, 2003 | 5.061 | 5.339 | 5.061 | 5.241 | 14,333 | +0.18(+3.55%) |
Feb 19, 2003 | 5.339 | 5.502 | 5.061 | 5.061 | 12,495 | -0.40(-7.32%) |
Feb 18, 2003 | 5.102 | 5.502 | 5.102 | 5.461 | 23,275 | +0.44(+8.78%) |
Feb 14, 2003 | 4.922 | 5.143 | 4.914 | 5.020 | 13,475 | +0.07(+1.32%) |
Feb 13, 2003 | 4.955 | 5.126 | 4.930 | 4.955 | 14,333 | +0.06(+1.17%) |
Feb 12, 2003 | 4.979 | 5.143 | 4.898 | 4.898 | 24,745 | -0.08(-1.64%) |
Feb 11, 2003 | 5.224 | 5.265 | 4.898 | 4.979 | 19,600 | -0.27(-5.13%) |
Feb 10, 2003 | 5.143 | 5.298 | 5.061 | 5.249 | 12,617 | +0.07(+1.26%) |
Feb 07, 2003 | 5.330 | 5.551 | 5.183 | 5.183 | 22,663 | -0.16(-3.05%) |
Feb 06, 2003 | 5.575 | 5.820 | 5.306 | 5.347 | 47,164 | -0.32(-5.62%) |
Feb 05, 2003 | 5.575 | 5.820 | 5.535 | 5.665 | 22,540 | +0.14(+2.51%) |
Feb 04, 2003 | 5.690 | 5.690 | 5.469 | 5.526 | 20,090 | -0.19(-3.29%) |