Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.351 | 7.351 | 7.079 | 7.145 | 162,151 | -0.25(-3.32%) |
Feb 26, 2004 | 7.520 | 7.520 | 7.172 | 7.390 | 211,917 | -0.22(-2.86%) |
Feb 25, 2004 | 7.248 | 7.607 | 7.199 | 7.607 | 189,697 | +0.41(+5.75%) |
Feb 24, 2004 | 7.204 | 7.379 | 7.194 | 7.194 | 139,196 | +0.03(+0.46%) |
Feb 23, 2004 | 7.297 | 7.302 | 7.079 | 7.161 | 101,184 | -0.06(-0.83%) |
Feb 20, 2004 | 7.221 | 7.264 | 7.101 | 7.221 | 68,680 | +0.05(+0.76%) |
Feb 19, 2004 | 7.155 | 7.297 | 7.117 | 7.166 | 127,444 | +0.02(+0.23%) |
Feb 18, 2004 | 7.270 | 7.319 | 7.134 | 7.150 | 769,990 | -0.16(-2.16%) |
Feb 17, 2004 | 7.025 | 7.341 | 6.997 | 7.308 | 81,351 | +0.32(+4.52%) |
Feb 13, 2004 | 7.243 | 7.243 | 6.992 | 6.992 | 119,364 | -0.21(-2.87%) |
Feb 12, 2004 | 7.243 | 7.346 | 7.188 | 7.199 | 134,606 | -0.06(-0.83%) |
Feb 11, 2004 | 7.079 | 7.341 | 6.959 | 7.259 | 163,437 | +0.18(+2.54%) |
Feb 10, 2004 | 6.780 | 7.079 | 6.742 | 7.079 | 139,380 | +0.25(+3.59%) |
Feb 09, 2004 | 6.970 | 6.970 | 6.812 | 6.834 | 103,020 | -0.14(-1.95%) |
Feb 06, 2004 | 6.616 | 6.970 | 6.600 | 6.970 | 156,826 | +0.35(+5.35%) |
Feb 05, 2004 | 6.589 | 6.633 | 6.513 | 6.616 | 66,293 | +0.05(+0.75%) |
Feb 04, 2004 | 6.627 | 6.654 | 6.535 | 6.567 | 101,000 | -0.09(-1.39%) |
Feb 03, 2004 | 6.480 | 6.671 | 6.480 | 6.660 | 72,169 | +0.05(+0.82%) |
Feb 02, 2004 | 6.562 | 6.616 | 6.453 | 6.605 | 158,295 | +0.08(+1.25%) |
Jan 30, 2004 | 6.518 | 6.562 | 6.437 | 6.524 | 73,087 | +0.03(+0.42%) |
Jan 29, 2004 | 6.431 | 6.540 | 6.398 | 6.497 | 90,349 | +0.09(+1.45%) |
Jan 28, 2004 | 6.562 | 6.654 | 6.404 | 6.404 | 144,155 | -0.12(-1.84%) |
Jan 27, 2004 | 6.546 | 6.589 | 6.480 | 6.524 | 55,458 | -0.07(-0.99%) |
Jan 26, 2004 | 6.551 | 6.589 | 6.447 | 6.589 | 98,429 | +0.01(+0.17%) |
Jan 23, 2004 | 6.535 | 6.578 | 6.447 | 6.578 | 107,427 | +0.09(+1.34%) |
Jan 22, 2004 | 6.371 | 6.524 | 6.371 | 6.491 | 92,002 | +0.08(+1.19%) |
Jan 21, 2004 | 6.535 | 6.535 | 6.398 | 6.415 | 173,537 | -0.11(-1.67%) |
Jan 20, 2004 | 6.507 | 6.573 | 6.453 | 6.524 | 164,171 | -0.05(-0.83%) |
Jan 16, 2004 | 6.562 | 6.578 | 6.502 | 6.578 | 144,338 | +0.07(+1.00%) |
Jan 15, 2004 | 6.507 | 6.535 | 6.426 | 6.513 | 69,047 | +0.03(+0.50%) |
Jan 14, 2004 | 6.507 | 6.513 | 6.469 | 6.480 | 99,347 | -0.03(-0.42%) |
Jan 13, 2004 | 6.371 | 6.507 | 6.371 | 6.507 | 86,125 | +0.05(+0.84%) |
Jan 12, 2004 | 6.355 | 6.453 | 6.349 | 6.453 | 112,202 | +0.15(+2.42%) |
Jan 09, 2004 | 6.398 | 6.442 | 6.322 | 6.300 | 69,414 | -0.10(-1.53%) |
Jan 08, 2004 | 6.420 | 6.453 | 6.339 | 6.398 | 119,915 | -0.01(-0.08%) |
Jan 07, 2004 | 6.371 | 6.453 | 6.300 | 6.404 | 88,696 | +0.03(+0.51%) |
Jan 06, 2004 | 6.475 | 6.497 | 6.371 | 6.371 | 116,242 | -0.10(-1.60%) |
Jan 05, 2004 | 6.371 | 6.475 | 6.279 | 6.475 | 88,696 | +0.13(+1.97%) |
Jan 02, 2004 | 6.290 | 6.388 | 6.235 | 6.349 | 107,427 | +0.16(+2.55%) |
Dec 31, 2003 | 6.333 | 6.344 | 6.192 | 6.192 | 121,567 | -0.21(-3.23%) |
Dec 30, 2003 | 6.230 | 6.420 | 6.230 | 6.398 | 107,794 | +0.18(+2.89%) |
Dec 29, 2003 | 6.235 | 6.295 | 6.208 | 6.219 | 112,385 | -0.01(-0.09%) |
Dec 26, 2003 | 6.208 | 6.224 | 6.153 | 6.224 | 23,689 | +0.07(+1.15%) |
Dec 24, 2003 | 6.208 | 6.262 | 6.126 | 6.153 | 62,987 | -0.11(-1.74%) |
Dec 23, 2003 | 6.197 | 6.262 | 6.099 | 6.262 | 102,836 | +0.12(+1.95%) |
Dec 22, 2003 | 6.083 | 6.153 | 6.055 | 6.143 | 53,805 | -0.04(-0.62%) |
Dec 19, 2003 | 6.175 | 6.208 | 6.045 | 6.181 | 80,249 | +0.01(+0.18%) |
Dec 18, 2003 | 6.126 | 6.224 | 6.126 | 6.170 | 85,574 | +0.10(+1.61%) |
Dec 17, 2003 | 6.153 | 6.153 | 6.017 | 6.072 | 80,800 | -0.14(-2.19%) |
Dec 16, 2003 | 6.072 | 6.148 | 6.072 | 6.208 | 101,184 | +0.14(+2.24%) |
Dec 15, 2003 | 6.360 | 6.360 | 6.072 | 6.072 | 100,816 | -0.19(-3.04%) |
Dec 12, 2003 | 6.208 | 6.262 | 6.143 | 6.262 | 105,958 | +0.14(+2.22%) |
Dec 11, 2003 | 6.045 | 6.170 | 6.017 | 6.126 | 111,651 | +0.13(+2.09%) |
Dec 10, 2003 | 6.061 | 6.153 | 5.985 | 6.001 | 147,460 | -0.05(-0.81%) |
Dec 09, 2003 | 6.251 | 6.251 | 6.045 | 6.050 | 94,940 | -0.20(-3.22%) |
Dec 08, 2003 | 6.143 | 6.251 | 6.099 | 6.251 | 79,698 | +0.15(+2.50%) |
Dec 05, 2003 | 6.115 | 6.153 | 6.061 | 6.099 | 48,663 | -0.02(-0.27%) |
Dec 04, 2003 | 6.055 | 6.126 | 5.990 | 6.115 | 112,385 | +0.07(+1.17%) |
Dec 03, 2003 | 6.273 | 6.311 | 6.039 | 6.045 | 83,554 | -0.19(-3.06%) |
Dec 02, 2003 | 6.317 | 6.333 | 6.208 | 6.235 | 133,504 | -0.07(-1.12%) |
Dec 01, 2003 | 6.224 | 6.306 | 6.181 | 6.306 | 95,858 | +0.03(+0.43%) |
Nov 28, 2003 | 6.235 | 6.328 | 6.230 | 6.279 | 36,176 | +0.01(+0.09%) |
Nov 26, 2003 | 6.344 | 6.344 | 6.126 | 6.273 | 166,007 | -0.09(-1.45%) |
Nov 25, 2003 | 6.290 | 6.420 | 6.290 | 6.366 | 105,958 | +0.02(+0.34%) |
Nov 24, 2003 | 6.311 | 6.344 | 6.235 | 6.344 | 148,195 | +0.08(+1.22%) |
Nov 21, 2003 | 6.290 | 6.290 | 6.181 | 6.268 | 140,666 | +0.09(+1.50%) |
Nov 20, 2003 | 6.192 | 6.230 | 6.121 | 6.175 | 213,937 | -0.01(-0.09%) |
Nov 19, 2003 | 6.017 | 6.192 | 6.017 | 6.181 | 92,553 | +0.19(+3.18%) |
Nov 18, 2003 | 6.099 | 6.202 | 5.990 | 5.990 | 97,694 | -0.10(-1.70%) |
Nov 17, 2003 | 6.017 | 6.099 | 6.001 | 6.094 | 142,869 | +0.02(+0.27%) |
Nov 14, 2003 | 6.126 | 6.230 | 6.055 | 6.077 | 73,822 | -0.09(-1.41%) |
Nov 13, 2003 | 6.153 | 6.235 | 6.104 | 6.164 | 82,269 | +0.07(+1.07%) |
Nov 12, 2003 | 6.208 | 6.251 | 5.996 | 6.099 | 125,424 | -0.08(-1.32%) |
Nov 11, 2003 | 6.017 | 6.181 | 5.957 | 6.181 | 93,471 | +0.13(+2.16%) |
Nov 10, 2003 | 6.235 | 6.235 | 6.045 | 6.050 | 101,367 | -0.15(-2.46%) |
Nov 07, 2003 | 6.251 | 6.251 | 6.153 | 6.202 | 91,084 | -0.02(-0.26%) |
Nov 06, 2003 | 6.137 | 6.219 | 6.061 | 6.219 | 88,329 | +0.07(+1.06%) |
Nov 05, 2003 | 6.235 | 6.153 | 6.050 | 6.153 | 103,754 | -0.10(-1.65%) |
Nov 04, 2003 | 6.235 | 6.257 | 6.208 | 6.257 | 98,021 | +0.10(+1.59%) |
Nov 03, 2003 | 6.181 | 6.224 | 6.143 | 6.159 | 125,791 | -0.02(-0.35%) |
Oct 31, 2003 | 6.001 | 6.181 | 6.001 | 6.181 | 97,511 | +0.11(+1.89%) |
Oct 30, 2003 | 6.115 | 6.126 | 6.055 | 6.066 | 42,787 | -0.05(-0.80%) |
Oct 29, 2003 | 6.045 | 6.121 | 5.990 | 6.115 | 122,118 | +0.07(+1.17%) |
Oct 28, 2003 | 5.990 | 6.039 | 5.963 | 6.045 | 71,985 | +0.05(+0.91%) |
Oct 27, 2003 | 5.936 | 5.990 | 5.897 | 5.990 | 62,436 | +0.08(+1.38%) |
Oct 24, 2003 | 5.892 | 5.941 | 5.881 | 5.908 | 63,538 | +0.03(+0.46%) |
Oct 23, 2003 | 5.919 | 5.979 | 5.783 | 5.881 | 82,085 | -0.01(-0.18%) |
Oct 22, 2003 | 5.990 | 6.028 | 5.892 | 5.892 | 106,325 | -0.13(-2.08%) |
Oct 21, 2003 | 5.957 | 6.023 | 5.957 | 6.017 | 87,411 | -0.01(-0.09%) |
Oct 20, 2003 | 5.968 | 6.034 | 5.892 | 6.023 | 81,718 | +0.10(+1.65%) |
Oct 17, 2003 | 5.990 | 5.996 | 5.897 | 5.925 | 72,903 | -0.04(-0.64%) |
Oct 16, 2003 | 5.908 | 6.006 | 5.881 | 5.963 | 64,640 | +0.04(+0.74%) |
Oct 15, 2003 | 5.963 | 5.963 | 5.887 | 5.919 | 64,089 | -0.02(-0.28%) |
Oct 14, 2003 | 6.017 | 6.017 | 5.881 | 5.936 | 101,184 | -0.08(-1.36%) |
Oct 13, 2003 | 5.799 | 6.012 | 5.783 | 6.017 | 97,144 | +0.22(+3.76%) |
Oct 10, 2003 | 5.761 | 5.761 | 5.723 | 5.799 | 73,454 | +0.04(+0.66%) |
Oct 09, 2003 | 5.745 | 5.821 | 5.712 | 5.761 | 100,265 | +0.04(+0.76%) |
Oct 08, 2003 | 5.870 | 5.925 | 5.669 | 5.718 | 125,056 | -0.19(-3.23%) |
Oct 07, 2003 | 5.990 | 5.990 | 5.908 | 5.908 | 175,740 | -0.08(-1.36%) |
Oct 06, 2003 | 5.936 | 6.006 | 5.936 | 5.990 | 102,102 | +0.08(+1.38%) |
Oct 03, 2003 | 5.691 | 5.908 | 5.691 | 5.908 | 136,075 | +0.25(+4.33%) |
Oct 02, 2003 | 5.691 | 5.712 | 5.614 | 5.663 | 85,758 | +0.00(+0.00%) |
Oct 01, 2003 | 5.663 | 5.691 | 5.647 | 5.663 | 118,996 | +0.04(+0.78%) |
Sep 30, 2003 | 5.636 | 5.663 | 5.603 | 5.620 | 101,367 | -0.04(-0.77%) |
Sep 29, 2003 | 5.778 | 5.783 | 5.609 | 5.663 | 186,942 | -0.11(-1.98%) |
Sep 26, 2003 | 5.870 | 5.919 | 5.778 | 5.778 | 107,427 | -0.13(-2.12%) |
Sep 25, 2003 | 5.903 | 5.963 | 5.881 | 5.903 | 92,185 | -0.03(-0.46%) |
Sep 24, 2003 | 6.001 | 6.001 | 5.876 | 5.930 | 80,983 | -0.08(-1.27%) |
Sep 23, 2003 | 5.887 | 6.006 | 5.881 | 6.006 | 80,065 | +0.12(+2.04%) |
Sep 22, 2003 | 5.990 | 5.996 | 5.870 | 5.887 | 109,815 | -0.13(-2.17%) |
Sep 19, 2003 | 6.055 | 6.077 | 5.996 | 6.017 | 82,453 | -0.06(-0.99%) |
Sep 18, 2003 | 6.023 | 6.094 | 5.914 | 6.077 | 70,883 | +0.03(+0.45%) |
Sep 17, 2003 | 6.006 | 6.115 | 6.006 | 6.050 | 83,003 | -0.02(-0.27%) |
Sep 16, 2003 | 5.936 | 6.066 | 5.881 | 6.066 | 109,080 | +0.23(+3.92%) |
Sep 15, 2003 | 5.941 | 5.985 | 5.832 | 5.838 | 91,267 | -0.13(-2.10%) |
Sep 12, 2003 | 5.990 | 6.061 | 5.881 | 5.963 | 54,907 | +0.00(+0.00%) |
Sep 11, 2003 | 5.838 | 6.072 | 5.838 | 5.963 | 80,616 | +0.11(+1.86%) |
Sep 10, 2003 | 5.908 | 5.968 | 5.789 | 5.854 | 84,656 | -0.03(-0.46%) |
Sep 09, 2003 | 5.925 | 5.925 | 5.810 | 5.881 | 103,020 | -0.04(-0.64%) |
Sep 08, 2003 | 5.974 | 6.045 | 5.908 | 5.919 | 121,751 | -0.05(-0.91%) |
Sep 05, 2003 | 6.099 | 6.115 | 5.968 | 5.974 | 87,227 | -0.07(-1.17%) |
Sep 04, 2003 | 6.083 | 6.126 | 5.990 | 6.045 | 78,045 | -0.01(-0.18%) |
Sep 03, 2003 | 6.072 | 6.181 | 6.017 | 6.055 | 102,836 | +0.03(+0.45%) |
Sep 02, 2003 | 6.164 | 6.164 | 5.996 | 6.028 | 122,853 | -0.05(-0.90%) |
Aug 29, 2003 | 5.914 | 6.181 | 5.908 | 6.083 | 103,938 | +0.11(+1.92%) |
Aug 28, 2003 | 6.023 | 6.045 | 5.914 | 5.968 | 123,587 | -0.05(-0.90%) |
Aug 27, 2003 | 6.262 | 6.262 | 6.006 | 6.023 | 178,311 | -0.43(-6.67%) |
Aug 26, 2003 | 6.431 | 6.475 | 6.181 | 6.453 | 133,871 | +0.05(+0.77%) |
Aug 25, 2003 | 6.437 | 6.480 | 6.235 | 6.404 | 267,926 | -0.08(-1.18%) |
Aug 22, 2003 | 6.518 | 6.518 | 6.398 | 6.480 | 165,457 | -0.04(-0.58%) |
Aug 21, 2003 | 6.518 | 6.562 | 6.398 | 6.518 | 234,871 | +0.00(+0.00%) |
Aug 20, 2003 | 6.371 | 6.524 | 6.208 | 6.518 | 236,340 | +0.20(+3.19%) |
Aug 19, 2003 | 6.235 | 6.409 | 6.153 | 6.317 | 251,950 | +0.10(+1.58%) |
Aug 18, 2003 | 6.094 | 6.219 | 6.001 | 6.219 | 98,980 | +0.16(+2.70%) |
Aug 15, 2003 | 6.045 | 6.126 | 5.996 | 6.055 | 91,084 | +0.07(+1.09%) |
Aug 14, 2003 | 5.881 | 5.990 | 5.821 | 5.990 | 95,674 | +0.14(+2.33%) |
Aug 13, 2003 | 5.761 | 5.936 | 5.723 | 5.854 | 97,694 | +0.14(+2.38%) |
Aug 12, 2003 | 5.718 | 5.772 | 5.674 | 5.718 | 221,099 | +0.00(+0.00%) |
Aug 11, 2003 | 5.663 | 5.767 | 5.663 | 5.718 | 69,965 | +0.05(+0.96%) |
Aug 08, 2003 | 5.647 | 5.734 | 5.603 | 5.663 | 115,507 | +0.07(+1.27%) |
Aug 07, 2003 | 5.478 | 5.620 | 5.478 | 5.593 | 81,718 | +0.11(+2.09%) |
Aug 06, 2003 | 5.554 | 5.598 | 5.456 | 5.478 | 67,027 | -0.04(-0.79%) |
Aug 05, 2003 | 5.636 | 5.674 | 5.500 | 5.522 | 89,431 | -0.17(-2.97%) |
Aug 04, 2003 | 5.772 | 5.799 | 5.674 | 5.691 | 76,393 | -0.04(-0.76%) |
Aug 01, 2003 | 5.854 | 5.854 | 5.734 | 5.734 | 68,680 | -0.12(-2.05%) |
Jul 31, 2003 | 5.952 | 5.957 | 5.854 | 5.854 | 81,534 | -0.10(-1.65%) |
Jul 30, 2003 | 5.925 | 5.963 | 5.799 | 5.952 | 125,607 | +0.08(+1.39%) |
Jul 29, 2003 | 5.756 | 5.974 | 5.707 | 5.870 | 104,856 | +0.15(+2.67%) |
Jul 28, 2003 | 5.745 | 5.767 | 5.674 | 5.718 | 104,673 | -0.03(-0.47%) |
Jul 25, 2003 | 5.767 | 5.767 | 5.652 | 5.745 | 78,229 | -0.02(-0.38%) |
Jul 24, 2003 | 5.723 | 5.767 | 5.631 | 5.767 | 118,813 | +0.05(+0.86%) |
Jul 23, 2003 | 5.696 | 5.745 | 5.669 | 5.718 | 95,124 | +0.08(+1.35%) |
Jul 22, 2003 | 5.609 | 5.691 | 5.565 | 5.642 | 56,192 | +0.08(+1.47%) |
Jul 21, 2003 | 5.609 | 5.712 | 5.527 | 5.560 | 87,227 | -0.03(-0.58%) |
Jul 18, 2003 | 5.538 | 5.609 | 5.511 | 5.593 | 51,234 | +0.08(+1.48%) |
Jul 17, 2003 | 5.663 | 5.707 | 5.511 | 5.511 | 130,198 | -0.15(-2.69%) |
Jul 16, 2003 | 5.718 | 5.729 | 5.663 | 5.663 | 75,291 | -0.01(-0.10%) |
Jul 15, 2003 | 5.674 | 5.718 | 5.598 | 5.669 | 92,002 | +0.01(+0.10%) |
Jul 14, 2003 | 5.691 | 5.712 | 5.587 | 5.663 | 113,487 | -0.05(-0.95%) |
Jul 11, 2003 | 5.691 | 5.723 | 5.669 | 5.718 | 61,885 | +0.05(+0.96%) |
Jul 10, 2003 | 5.663 | 5.712 | 5.620 | 5.663 | 104,305 | -0.05(-0.86%) |
Jul 09, 2003 | 5.658 | 5.712 | 5.598 | 5.712 | 161,049 | +0.00(+0.00%) |
Jul 08, 2003 | 5.625 | 5.712 | 5.571 | 5.712 | 100,082 | +0.13(+2.34%) |
Jul 07, 2003 | 5.609 | 5.620 | 5.533 | 5.582 | 110,916 | -0.01(-0.19%) |
Jul 03, 2003 | 5.631 | 5.652 | 5.554 | 5.593 | 61,334 | -0.04(-0.68%) |
Jul 02, 2003 | 5.549 | 5.631 | 5.511 | 5.631 | 140,298 | +0.15(+2.68%) |
Jul 01, 2003 | 5.446 | 5.554 | 5.402 | 5.484 | 84,105 | +0.04(+0.70%) |
Jun 30, 2003 | 5.544 | 5.631 | 5.446 | 5.446 | 143,236 | -0.14(-2.44%) |
Jun 27, 2003 | 5.642 | 5.658 | 5.505 | 5.582 | 88,696 | +0.02(+0.39%) |
Jun 26, 2003 | 5.527 | 5.609 | 5.500 | 5.560 | 69,598 | +0.05(+0.89%) |
Jun 25, 2003 | 5.500 | 5.603 | 5.424 | 5.511 | 159,397 | +0.07(+1.20%) |
Jun 24, 2003 | 5.435 | 5.500 | 5.402 | 5.446 | 87,227 | -0.04(-0.79%) |
Jun 23, 2003 | 5.609 | 5.609 | 5.315 | 5.489 | 304,286 | -0.11(-2.04%) |
Jun 20, 2003 | 5.533 | 5.663 | 5.500 | 5.603 | 136,626 | +0.08(+1.38%) |
Jun 19, 2003 | 5.511 | 5.554 | 5.484 | 5.527 | 113,120 | +0.04(+0.79%) |
Jun 18, 2003 | 5.473 | 5.522 | 5.446 | 5.484 | 109,998 | +0.05(+1.00%) |
Jun 17, 2003 | 5.489 | 5.527 | 5.429 | 5.429 | 128,729 | -0.02(-0.30%) |
Jun 16, 2003 | 5.369 | 5.446 | 5.337 | 5.446 | 141,767 | +0.13(+2.46%) |
Jun 13, 2003 | 5.402 | 5.418 | 5.293 | 5.315 | 87,227 | -0.08(-1.51%) |
Jun 12, 2003 | 5.391 | 5.440 | 5.249 | 5.397 | 141,584 | +0.04(+0.81%) |
Jun 11, 2003 | 5.326 | 5.358 | 5.173 | 5.353 | 154,071 | +0.07(+1.24%) |
Jun 10, 2003 | 5.179 | 5.293 | 5.173 | 5.288 | 101,734 | +0.11(+2.21%) |
Jun 09, 2003 | 5.228 | 5.342 | 5.173 | 5.173 | 188,044 | -0.05(-0.94%) |
Jun 06, 2003 | 5.309 | 5.337 | 5.200 | 5.222 | 117,160 | -0.07(-1.34%) |
Jun 05, 2003 | 5.239 | 5.293 | 5.184 | 5.293 | 159,947 | +0.04(+0.73%) |
Jun 04, 2003 | 5.228 | 5.255 | 5.211 | 5.255 | 107,244 | +0.05(+1.05%) |
Jun 03, 2003 | 5.173 | 5.255 | 5.151 | 5.200 | 139,747 | -0.01(-0.21%) |
Jun 02, 2003 | 5.173 | 5.266 | 5.092 | 5.211 | 183,269 | +0.03(+0.63%) |
May 30, 2003 | 5.233 | 5.293 | 5.179 | 5.179 | 222,935 | -0.05(-1.04%) |
May 29, 2003 | 5.255 | 5.282 | 5.184 | 5.233 | 109,264 | -0.02(-0.41%) |
May 28, 2003 | 5.255 | 5.282 | 5.200 | 5.255 | 242,401 | -0.07(-1.33%) |
May 27, 2003 | 5.298 | 5.380 | 5.233 | 5.326 | 190,064 | +0.05(+0.93%) |
May 23, 2003 | 5.157 | 5.320 | 5.113 | 5.277 | 127,444 | +0.12(+2.32%) |
May 22, 2003 | 5.173 | 5.173 | 5.059 | 5.157 | 124,138 | -0.02(-0.32%) |
May 21, 2003 | 5.228 | 5.266 | 5.173 | 5.173 | 84,105 | -0.06(-1.14%) |
May 20, 2003 | 5.298 | 5.337 | 5.195 | 5.233 | 96,042 | +0.00(+0.00%) |
May 19, 2003 | 5.309 | 5.348 | 5.162 | 5.233 | 130,382 | -0.08(-1.44%) |
May 16, 2003 | 5.391 | 5.446 | 5.309 | 5.309 | 141,400 | -0.14(-2.50%) |
May 15, 2003 | 5.424 | 5.516 | 5.391 | 5.446 | 146,358 | +0.13(+2.46%) |
May 14, 2003 | 5.337 | 5.337 | 5.173 | 5.315 | 128,729 | -0.02(-0.41%) |
May 13, 2003 | 5.342 | 5.418 | 5.282 | 5.337 | 115,875 | -0.02(-0.41%) |
May 12, 2003 | 5.418 | 5.462 | 5.331 | 5.358 | 135,524 | +0.02(+0.41%) |
May 09, 2003 | 5.309 | 5.418 | 5.260 | 5.337 | 226,424 | +0.00(+0.00%) |
May 08, 2003 | 5.298 | 5.380 | 5.239 | 5.337 | 101,367 | +0.09(+1.77%) |
May 07, 2003 | 5.309 | 5.353 | 5.228 | 5.244 | 105,591 | -0.08(-1.53%) |
May 06, 2003 | 5.195 | 5.407 | 5.195 | 5.326 | 231,199 | +0.19(+3.60%) |
May 05, 2003 | 5.010 | 5.179 | 5.010 | 5.141 | 135,891 | +0.10(+1.94%) |
May 02, 2003 | 4.803 | 5.043 | 4.803 | 5.043 | 142,502 | +0.21(+4.28%) |
May 01, 2003 | 4.819 | 4.847 | 4.765 | 4.836 | 109,815 | -0.01(-0.22%) |
Apr 30, 2003 | 4.808 | 4.928 | 4.770 | 4.847 | 181,984 | +0.08(+1.60%) |
Apr 29, 2003 | 4.765 | 4.819 | 4.743 | 4.770 | 127,076 | +0.01(+0.11%) |
Apr 28, 2003 | 4.716 | 4.792 | 4.710 | 4.765 | 316,774 | +0.16(+3.43%) |
Apr 25, 2003 | 4.629 | 4.672 | 4.591 | 4.607 | 264,437 | +0.02(+0.48%) |
Apr 24, 2003 | 4.618 | 4.645 | 4.552 | 4.585 | 168,027 | +0.00(+0.00%) |
Apr 23, 2003 | 4.574 | 4.618 | 4.525 | 4.585 | 160,131 | +0.04(+0.84%) |
Apr 22, 2003 | 4.678 | 4.678 | 4.547 | 4.547 | 220,548 | -0.08(-1.65%) |
Apr 21, 2003 | 4.552 | 4.656 | 4.498 | 4.623 | 274,904 | +0.11(+2.54%) |
Apr 17, 2003 | 4.542 | 4.542 | 4.411 | 4.509 | 136,442 | +0.02(+0.49%) |
Apr 16, 2003 | 4.618 | 4.618 | 4.465 | 4.487 | 106,876 | -0.08(-1.79%) |
Apr 15, 2003 | 4.618 | 4.694 | 4.520 | 4.569 | 133,136 | -0.10(-2.21%) |
Apr 14, 2003 | 4.776 | 4.819 | 4.585 | 4.672 | 154,255 | -0.05(-1.04%) |
Apr 11, 2003 | 4.836 | 4.836 | 4.710 | 4.721 | 93,838 | -0.06(-1.25%) |
Apr 10, 2003 | 4.819 | 4.841 | 4.748 | 4.781 | 108,345 | -0.01(-0.23%) |
Apr 09, 2003 | 4.890 | 4.928 | 4.765 | 4.792 | 102,653 | -0.07(-1.46%) |
Apr 08, 2003 | 4.923 | 4.923 | 4.825 | 4.863 | 65,191 | -0.03(-0.67%) |
Apr 07, 2003 | 4.879 | 4.917 | 4.874 | 4.896 | 87,227 | +0.02(+0.33%) |
Apr 04, 2003 | 4.912 | 4.928 | 4.879 | 4.879 | 76,576 | -0.04(-0.88%) |
Apr 03, 2003 | 4.906 | 4.945 | 4.890 | 4.923 | 58,580 | +0.01(+0.22%) |
Apr 02, 2003 | 4.977 | 4.977 | 4.819 | 4.912 | 104,673 | -0.01(-0.22%) |
Apr 01, 2003 | 4.825 | 4.934 | 4.770 | 4.923 | 94,756 | +0.15(+3.20%) |
Mar 31, 2003 | 4.825 | 4.901 | 4.770 | 4.770 | 107,427 | -0.05(-1.02%) |
Mar 28, 2003 | 4.896 | 4.945 | 4.819 | 4.819 | 59,865 | -0.08(-1.67%) |
Mar 27, 2003 | 4.928 | 4.945 | 4.847 | 4.901 | 44,623 | -0.01(-0.22%) |
Mar 26, 2003 | 4.988 | 5.010 | 4.890 | 4.912 | 141,400 | -0.02(-0.44%) |
Mar 25, 2003 | 4.955 | 5.010 | 4.928 | 4.934 | 98,245 | -0.05(-0.98%) |
Mar 24, 2003 | 5.010 | 5.037 | 4.934 | 4.983 | 86,676 | -0.03(-0.54%) |
Mar 21, 2003 | 4.928 | 5.010 | 4.901 | 5.010 | 151,867 | +0.08(+1.66%) |
Mar 20, 2003 | 4.983 | 5.048 | 4.906 | 4.928 | 75,291 | -0.05(-1.09%) |
Mar 19, 2003 | 5.021 | 5.037 | 4.906 | 4.983 | 111,651 | +0.00(+0.00%) |
Mar 18, 2003 | 5.010 | 5.021 | 4.939 | 4.983 | 169,313 | +0.03(+0.55%) |
Mar 17, 2003 | 4.912 | 4.983 | 4.852 | 4.955 | 92,553 | +0.09(+1.79%) |
Mar 14, 2003 | 4.955 | 4.966 | 4.868 | 4.868 | 119,364 | -0.03(-0.67%) |
Mar 13, 2003 | 4.852 | 4.928 | 4.852 | 4.901 | 60,783 | +0.08(+1.58%) |
Mar 12, 2003 | 4.890 | 4.901 | 4.819 | 4.825 | 69,965 | -0.05(-1.01%) |
Mar 11, 2003 | 4.825 | 4.901 | 4.825 | 4.874 | 102,836 | +0.05(+1.02%) |
Mar 10, 2003 | 4.901 | 4.945 | 4.792 | 4.825 | 129,831 | -0.09(-1.88%) |
Mar 07, 2003 | 4.890 | 4.994 | 4.836 | 4.917 | 165,824 | +0.04(+0.89%) |
Mar 06, 2003 | 4.896 | 4.896 | 4.798 | 4.874 | 54,723 | -0.02(-0.33%) |
Mar 05, 2003 | 4.901 | 4.901 | 4.792 | 4.890 | 99,164 | -0.01(-0.22%) |
Mar 04, 2003 | 4.825 | 4.939 | 4.819 | 4.901 | 148,195 | +0.02(+0.45%) |