Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.016 | 7.041 | 6.956 | 7.003 | 5,696,148 | +0.01(+0.14%) |
Feb 26, 2004 | 7.011 | 7.033 | 6.987 | 6.994 | 5,760,499 | -0.02(-0.25%) |
Feb 25, 2004 | 6.995 | 7.068 | 6.964 | 7.011 | 6,631,611 | +0.03(+0.47%) |
Feb 24, 2004 | 6.940 | 7.017 | 6.939 | 6.978 | 4,420,863 | +0.02(+0.27%) |
Feb 23, 2004 | 6.992 | 7.019 | 6.937 | 6.959 | 3,308,831 | -0.04(-0.54%) |
Feb 20, 2004 | 7.003 | 7.039 | 6.924 | 6.997 | 4,771,146 | +0.03(+0.45%) |
Feb 19, 2004 | 6.987 | 7.032 | 6.950 | 6.965 | 4,103,547 | +0.01(+0.14%) |
Feb 18, 2004 | 6.991 | 7.019 | 6.945 | 6.956 | 5,070,076 | -0.07(-1.05%) |
Feb 17, 2004 | 7.090 | 7.096 | 7.005 | 7.030 | 6,149,456 | -0.02(-0.29%) |
Feb 13, 2004 | 7.051 | 7.090 | 6.995 | 7.051 | 5,915,194 | +0.01(+0.11%) |
Feb 12, 2004 | 7.051 | 7.103 | 7.013 | 7.043 | 5,335,087 | -0.07(-0.98%) |
Feb 11, 2004 | 7.096 | 7.114 | 6.991 | 7.112 | 6,258,187 | +0.02(+0.22%) |
Feb 10, 2004 | 7.016 | 7.104 | 7.003 | 7.096 | 4,620,255 | +0.14(+2.00%) |
Feb 09, 2004 | 6.916 | 7.006 | 6.885 | 6.957 | 5,463,471 | +0.09(+1.26%) |
Feb 06, 2004 | 6.814 | 6.890 | 6.792 | 6.871 | 3,393,153 | +0.06(+0.83%) |
Feb 05, 2004 | 6.814 | 6.866 | 6.767 | 6.814 | 6,877,602 | -0.02(-0.35%) |
Feb 04, 2004 | 6.950 | 6.950 | 6.798 | 6.838 | 5,826,435 | -0.09(-1.28%) |
Feb 03, 2004 | 6.869 | 6.943 | 6.853 | 6.926 | 4,817,745 | +0.02(+0.25%) |
Feb 02, 2004 | 6.950 | 7.014 | 6.864 | 6.909 | 9,217,052 | -0.04(-0.57%) |
Jan 30, 2004 | 6.992 | 6.992 | 6.923 | 6.948 | 6,306,054 | -0.04(-0.61%) |
Jan 29, 2004 | 7.051 | 7.051 | 6.918 | 6.991 | 6,907,717 | +0.00(+0.00%) |
Jan 28, 2004 | 7.032 | 7.060 | 6.957 | 6.991 | 6,155,796 | -0.04(-0.58%) |
Jan 27, 2004 | 7.082 | 7.098 | 7.005 | 7.032 | 6,419,539 | -0.05(-0.67%) |
Jan 26, 2004 | 7.038 | 7.092 | 6.965 | 7.079 | 4,056,631 | +0.04(+0.58%) |
Jan 23, 2004 | 7.011 | 7.112 | 6.976 | 7.038 | 5,831,824 | +0.06(+0.79%) |
Jan 22, 2004 | 7.112 | 7.118 | 6.924 | 6.983 | 6,113,318 | -0.12(-1.62%) |
Jan 21, 2004 | 7.000 | 7.098 | 6.959 | 7.098 | 5,391,195 | +0.10(+1.40%) |
Jan 20, 2004 | 6.972 | 7.077 | 6.950 | 7.000 | 5,028,549 | +0.03(+0.45%) |
Jan 16, 2004 | 6.894 | 6.980 | 6.844 | 6.968 | 3,972,309 | +0.11(+1.59%) |
Jan 15, 2004 | 7.044 | 7.054 | 6.839 | 6.860 | 5,379,150 | -0.16(-2.25%) |
Jan 14, 2004 | 6.983 | 7.028 | 6.972 | 7.017 | 4,764,489 | +0.04(+0.52%) |
Jan 13, 2004 | 6.964 | 7.073 | 6.956 | 6.981 | 6,202,712 | +0.02(+0.25%) |
Jan 12, 2004 | 6.814 | 6.975 | 6.787 | 6.964 | 6,269,916 | +0.18(+2.67%) |
Jan 09, 2004 | 6.800 | 6.845 | 6.756 | 6.782 | 4,413,572 | -0.02(-0.26%) |
Jan 08, 2004 | 6.806 | 6.808 | 6.751 | 6.800 | 3,889,573 | +0.05(+0.77%) |
Jan 07, 2004 | 6.823 | 6.823 | 6.680 | 6.748 | 4,113,374 | -0.08(-1.11%) |
Jan 06, 2004 | 6.893 | 6.893 | 6.787 | 6.823 | 5,985,251 | -0.07(-1.01%) |
Jan 05, 2004 | 6.704 | 6.893 | 6.696 | 6.893 | 6,158,649 | +0.26(+3.95%) |
Jan 02, 2004 | 6.648 | 6.711 | 6.617 | 6.631 | 6,126,949 | -0.03(-0.47%) |
Dec 31, 2003 | 6.719 | 6.751 | 6.648 | 6.662 | 3,888,622 | -0.05(-0.78%) |
Dec 30, 2003 | 6.726 | 6.779 | 6.704 | 6.715 | 2,827,310 | -0.01(-0.14%) |
Dec 29, 2003 | 6.647 | 6.751 | 6.623 | 6.724 | 3,450,847 | +0.10(+1.48%) |
Dec 26, 2003 | 6.623 | 6.648 | 6.562 | 6.626 | 1,221,395 | +0.03(+0.38%) |
Dec 24, 2003 | 6.525 | 6.634 | 6.509 | 6.601 | 1,733,031 | +0.08(+1.26%) |
Dec 23, 2003 | 6.538 | 6.538 | 6.462 | 6.519 | 3,217,219 | -0.02(-0.29%) |
Dec 22, 2003 | 6.530 | 6.536 | 6.483 | 6.538 | 4,002,424 | +0.05(+0.73%) |
Dec 19, 2003 | 6.539 | 6.557 | 6.461 | 6.491 | 5,678,396 | -0.05(-0.72%) |
Dec 18, 2003 | 6.390 | 6.549 | 6.377 | 6.538 | 8,635,043 | +0.10(+1.62%) |
Dec 17, 2003 | 6.341 | 6.435 | 6.317 | 6.434 | 5,309,727 | +0.09(+1.39%) |
Dec 16, 2003 | 6.289 | 6.349 | 6.282 | 6.345 | 4,030,637 | +0.06(+0.90%) |
Dec 15, 2003 | 6.331 | 6.341 | 6.273 | 6.289 | 6,781,551 | -0.04(-0.65%) |
Dec 12, 2003 | 6.308 | 6.345 | 6.267 | 6.330 | 4,403,745 | +0.08(+1.26%) |
Dec 11, 2003 | 6.120 | 6.262 | 6.120 | 6.251 | 5,001,287 | +0.12(+1.96%) |
Dec 10, 2003 | 6.180 | 6.215 | 6.121 | 6.131 | 6,405,274 | -0.04(-0.64%) |
Dec 09, 2003 | 6.121 | 6.192 | 6.112 | 6.170 | 4,964,198 | +0.06(+0.95%) |
Dec 08, 2003 | 6.120 | 6.128 | 6.079 | 6.112 | 4,189,137 | -0.02(-0.33%) |
Dec 05, 2003 | 6.133 | 6.150 | 6.088 | 6.133 | 2,535,672 | +0.02(+0.28%) |
Dec 04, 2003 | 5.948 | 6.140 | 5.948 | 6.115 | 4,566,999 | +0.17(+2.84%) |
Dec 03, 2003 | 5.970 | 6.014 | 5.946 | 5.946 | 4,549,247 | -0.03(-0.48%) |
Dec 02, 2003 | 5.912 | 5.984 | 5.901 | 5.975 | 3,978,649 | +0.03(+0.58%) |
Dec 01, 2003 | 5.836 | 5.950 | 5.792 | 5.940 | 3,988,159 | +0.15(+2.67%) |
Nov 28, 2003 | 5.774 | 5.815 | 5.759 | 5.786 | 2,127,060 | +0.00(+0.03%) |
Nov 26, 2003 | 5.773 | 5.834 | 5.771 | 5.784 | 5,255,520 | +0.01(+0.19%) |
Nov 25, 2003 | 5.727 | 5.804 | 5.694 | 5.773 | 5,181,659 | +0.06(+1.05%) |
Nov 24, 2003 | 5.670 | 5.719 | 5.620 | 5.713 | 4,351,123 | +0.06(+1.14%) |
Nov 21, 2003 | 5.669 | 5.702 | 5.631 | 5.648 | 2,806,072 | -0.02(-0.36%) |
Nov 20, 2003 | 5.669 | 5.730 | 5.642 | 5.669 | 2,776,591 | -0.01(-0.22%) |
Nov 19, 2003 | 5.702 | 5.710 | 5.667 | 5.681 | 4,196,111 | -0.03(-0.50%) |
Nov 18, 2003 | 5.737 | 5.741 | 5.688 | 5.710 | 3,723,783 | -0.03(-0.44%) |
Nov 17, 2003 | 5.711 | 5.759 | 5.696 | 5.735 | 3,389,666 | -0.01(-0.19%) |
Nov 14, 2003 | 5.688 | 5.773 | 5.666 | 5.746 | 3,005,781 | +0.05(+0.91%) |
Nov 13, 2003 | 5.683 | 5.711 | 5.667 | 5.694 | 3,066,327 | +0.01(+0.22%) |
Nov 12, 2003 | 5.650 | 5.681 | 5.609 | 5.681 | 2,039,886 | +0.05(+0.90%) |
Nov 11, 2003 | 5.675 | 5.678 | 5.615 | 5.631 | 2,788,954 | -0.06(-1.00%) |
Nov 10, 2003 | 5.677 | 5.713 | 5.669 | 5.688 | 2,159,394 | -0.00(-0.03%) |
Nov 07, 2003 | 5.667 | 5.685 | 5.651 | 5.689 | 3,118,949 | +0.03(+0.45%) |
Nov 06, 2003 | 5.623 | 5.672 | 5.592 | 5.664 | 2,414,261 | +0.05(+0.81%) |
Nov 05, 2003 | 5.601 | 5.633 | 5.588 | 5.618 | 5,035,206 | +0.03(+0.54%) |
Nov 04, 2003 | 5.601 | 5.618 | 5.565 | 5.588 | 3,140,505 | -0.03(-0.48%) |
Nov 03, 2003 | 5.562 | 5.626 | 5.565 | 5.615 | 3,640,913 | +0.05(+0.96%) |
Oct 31, 2003 | 5.584 | 5.599 | 5.513 | 5.562 | 5,918,998 | -0.01(-0.14%) |
Oct 30, 2003 | 5.644 | 5.644 | 5.555 | 5.569 | 4,142,538 | -0.09(-1.51%) |
Oct 29, 2003 | 5.636 | 5.680 | 5.634 | 5.655 | 2,882,785 | +0.03(+0.50%) |
Oct 28, 2003 | 5.719 | 5.721 | 5.579 | 5.626 | 6,941,319 | -0.10(-1.74%) |
Oct 27, 2003 | 5.789 | 5.798 | 5.713 | 5.726 | 3,364,623 | -0.02(-0.38%) |
Oct 24, 2003 | 5.722 | 5.749 | 5.707 | 5.748 | 3,015,608 | +0.02(+0.39%) |
Oct 23, 2003 | 5.696 | 5.727 | 5.647 | 5.726 | 3,567,185 | +0.03(+0.53%) |
Oct 22, 2003 | 5.738 | 5.756 | 5.584 | 5.696 | 3,080,275 | -0.04(-0.74%) |
Oct 21, 2003 | 5.647 | 5.806 | 5.631 | 5.738 | 5,630,212 | +0.13(+2.33%) |
Oct 20, 2003 | 5.694 | 5.694 | 5.592 | 5.607 | 5,577,908 | -0.09(-1.61%) |
Oct 17, 2003 | 5.754 | 5.754 | 5.667 | 5.699 | 2,715,093 | -0.04(-0.69%) |
Oct 16, 2003 | 5.749 | 5.763 | 5.710 | 5.738 | 4,584,117 | +0.01(+0.22%) |
Oct 15, 2003 | 5.784 | 5.798 | 5.697 | 5.726 | 2,771,202 | -0.06(-1.01%) |
Oct 14, 2003 | 5.773 | 5.773 | 5.749 | 5.784 | 2,785,784 | -0.01(-0.22%) |
Oct 13, 2003 | 5.756 | 5.800 | 5.741 | 5.797 | 2,508,727 | +0.04(+0.71%) |
Oct 10, 2003 | 5.691 | 5.774 | 5.691 | 5.756 | 7,236,762 | +0.06(+1.08%) |
Oct 09, 2003 | 5.737 | 5.737 | 5.689 | 5.694 | 3,571,306 | +0.02(+0.28%) |
Oct 08, 2003 | 5.718 | 5.718 | 5.629 | 5.678 | 2,719,848 | -0.05(-0.91%) |
Oct 07, 2003 | 5.707 | 5.743 | 5.639 | 5.730 | 2,651,376 | +0.02(+0.41%) |
Oct 06, 2003 | 5.670 | 5.707 | 5.670 | 5.707 | 2,840,624 | +0.00(+0.08%) |
Oct 03, 2003 | 5.713 | 5.748 | 5.699 | 5.702 | 3,389,666 | +0.03(+0.53%) |
Oct 02, 2003 | 5.596 | 5.674 | 5.596 | 5.672 | 2,983,591 | -0.01(-0.22%) |
Oct 01, 2003 | 5.584 | 5.685 | 5.533 | 5.685 | 4,458,903 | +0.13(+2.30%) |
Sep 30, 2003 | 5.528 | 5.584 | 5.473 | 5.557 | 4,130,492 | +0.03(+0.54%) |
Sep 29, 2003 | 5.519 | 5.519 | 5.509 | 5.527 | 4,988,924 | -0.01(-0.23%) |
Sep 26, 2003 | 5.517 | 5.539 | 5.464 | 5.539 | 3,890,207 | +0.02(+0.40%) |
Sep 25, 2003 | 5.551 | 5.560 | 5.506 | 5.517 | 3,108,488 | -0.02(-0.37%) |
Sep 24, 2003 | 5.533 | 5.637 | 5.536 | 5.538 | 4,479,507 | +0.00(+0.09%) |
Sep 23, 2003 | 5.535 | 5.549 | 5.506 | 5.533 | 2,621,578 | -0.00(-0.03%) |
Sep 22, 2003 | 5.521 | 5.535 | 5.473 | 5.535 | 4,097,841 | +0.02(+0.29%) |
Sep 19, 2003 | 5.492 | 5.528 | 5.492 | 5.519 | 4,667,488 | -0.01(-0.17%) |
Sep 18, 2003 | 5.492 | 5.528 | 5.465 | 5.528 | 4,515,011 | +0.02(+0.34%) |
Sep 17, 2003 | 5.530 | 5.525 | 5.492 | 5.509 | 3,758,335 | -0.02(-0.37%) |
Sep 16, 2003 | 5.511 | 5.536 | 5.497 | 5.530 | 5,090,998 | +0.03(+0.46%) |
Sep 15, 2003 | 5.528 | 5.558 | 5.503 | 5.505 | 2,865,033 | -0.06(-1.02%) |
Sep 12, 2003 | 5.494 | 5.563 | 5.494 | 5.562 | 5,921,217 | +0.04(+0.74%) |
Sep 11, 2003 | 5.551 | 5.554 | 5.514 | 5.521 | 3,555,139 | +0.00(+0.00%) |
Sep 10, 2003 | 5.546 | 5.576 | 5.492 | 5.521 | 4,468,412 | -0.03(-0.46%) |
Sep 09, 2003 | 5.582 | 5.584 | 5.516 | 5.546 | 4,129,541 | -0.04(-0.65%) |
Sep 08, 2003 | 5.473 | 5.582 | 5.454 | 5.582 | 4,056,948 | +0.10(+1.81%) |
Sep 05, 2003 | 5.487 | 5.521 | 5.464 | 5.483 | 6,895,671 | -0.04(-0.66%) |
Sep 04, 2003 | 5.528 | 5.560 | 5.509 | 5.519 | 4,188,503 | -0.03(-0.60%) |
Sep 03, 2003 | 5.560 | 5.576 | 5.521 | 5.552 | 5,148,375 | -0.02(-0.28%) |
Sep 02, 2003 | 5.415 | 5.568 | 5.383 | 5.568 | 8,928,900 | +0.15(+2.83%) |
Aug 29, 2003 | 5.371 | 5.420 | 5.345 | 5.415 | 3,514,246 | +0.04(+0.82%) |
Aug 28, 2003 | 5.300 | 5.394 | 5.287 | 5.371 | 3,540,874 | +0.08(+1.55%) |
Aug 27, 2003 | 5.259 | 5.311 | 5.248 | 5.289 | 4,118,763 | +0.03(+0.63%) |
Aug 26, 2003 | 5.301 | 5.309 | 5.221 | 5.256 | 3,226,412 | -0.05(-0.86%) |
Aug 25, 2003 | 5.323 | 5.349 | 5.292 | 5.301 | 2,466,883 | -0.02(-0.41%) |
Aug 22, 2003 | 5.349 | 5.363 | 5.315 | 5.323 | 2,225,647 | -0.03(-0.47%) |
Aug 21, 2003 | 5.404 | 5.418 | 5.338 | 5.349 | 3,373,499 | -0.04(-0.82%) |
Aug 20, 2003 | 5.347 | 5.393 | 5.325 | 5.393 | 2,400,313 | +0.04(+0.74%) |
Aug 19, 2003 | 5.345 | 5.371 | 5.342 | 5.353 | 2,739,185 | +0.01(+0.15%) |
Aug 18, 2003 | 5.393 | 5.418 | 5.344 | 5.345 | 4,186,918 | -0.03(-0.50%) |
Aug 15, 2003 | 5.358 | 5.372 | 5.315 | 5.372 | 1,846,834 | +0.04(+0.68%) |
Aug 14, 2003 | 5.363 | 5.382 | 5.297 | 5.336 | 4,408,500 | +0.00(+0.09%) |
Aug 13, 2003 | 5.323 | 5.382 | 5.315 | 5.331 | 6,462,651 | +0.01(+0.24%) |
Aug 12, 2003 | 5.252 | 5.319 | 5.221 | 5.319 | 2,768,666 | +0.05(+0.90%) |
Aug 11, 2003 | 5.194 | 5.279 | 5.189 | 5.271 | 4,711,233 | -0.01(-0.21%) |
Aug 08, 2003 | 5.276 | 5.284 | 5.238 | 5.282 | 4,144,123 | +0.06(+1.06%) |
Aug 07, 2003 | 5.140 | 5.227 | 5.096 | 5.227 | 5,036,474 | +0.09(+1.78%) |
Aug 06, 2003 | 5.073 | 5.161 | 5.049 | 5.136 | 3,413,124 | +0.06(+1.24%) |
Aug 05, 2003 | 5.095 | 5.136 | 5.071 | 5.073 | 7,767,734 | -0.07(-1.29%) |
Aug 04, 2003 | 5.118 | 5.172 | 5.079 | 5.139 | 3,473,671 | -0.02(-0.43%) |
Aug 01, 2003 | 5.134 | 5.161 | 5.039 | 5.161 | 5,029,817 | +0.00(+0.09%) |
Jul 31, 2003 | 5.181 | 5.230 | 5.129 | 5.156 | 4,215,448 | +0.04(+0.86%) |
Jul 30, 2003 | 5.142 | 5.150 | 5.028 | 5.112 | 5,607,706 | -0.01(-0.22%) |
Jul 29, 2003 | 5.218 | 5.221 | 5.110 | 5.123 | 3,944,414 | -0.06(-1.19%) |
Jul 28, 2003 | 5.213 | 5.358 | 5.166 | 5.185 | 4,871,952 | -0.06(-1.11%) |
Jul 25, 2003 | 5.134 | 5.243 | 5.098 | 5.243 | 4,939,789 | +0.15(+2.85%) |
Jul 24, 2003 | 5.159 | 5.213 | 5.080 | 5.098 | 3,709,518 | +0.00(+0.03%) |
Jul 23, 2003 | 5.134 | 5.164 | 5.055 | 5.096 | 3,240,360 | -0.02(-0.43%) |
Jul 22, 2003 | 5.200 | 5.210 | 5.079 | 5.118 | 5,096,387 | -0.06(-1.16%) |
Jul 21, 2003 | 5.150 | 5.233 | 5.144 | 5.178 | 5,211,140 | +0.05(+1.02%) |
Jul 18, 2003 | 5.046 | 5.126 | 5.032 | 5.126 | 6,293,691 | +0.17(+3.34%) |
Jul 17, 2003 | 4.834 | 4.965 | 4.833 | 4.961 | 7,506,527 | +0.05(+1.03%) |
Jul 16, 2003 | 5.000 | 5.006 | 4.890 | 4.910 | 7,671,050 | -0.12(-2.29%) |
Jul 15, 2003 | 5.158 | 5.164 | 5.014 | 5.025 | 7,239,615 | -0.12(-2.24%) |
Jul 14, 2003 | 5.273 | 5.284 | 5.126 | 5.140 | 5,142,035 | -0.12(-2.34%) |
Jul 11, 2003 | 5.191 | 5.282 | 5.186 | 5.263 | 4,217,033 | +0.07(+1.43%) |
Jul 10, 2003 | 5.292 | 5.292 | 5.166 | 5.189 | 5,421,627 | -0.10(-1.94%) |
Jul 09, 2003 | 5.276 | 5.306 | 5.229 | 5.292 | 3,720,296 | +0.02(+0.30%) |
Jul 08, 2003 | 5.300 | 5.315 | 5.205 | 5.276 | 4,353,976 | -0.04(-0.71%) |
Jul 07, 2003 | 5.331 | 5.341 | 5.276 | 5.314 | 3,046,673 | +0.01(+0.27%) |
Jul 03, 2003 | 5.334 | 5.364 | 5.298 | 5.300 | 2,203,140 | -0.06(-1.18%) |
Jul 02, 2003 | 5.311 | 5.374 | 5.215 | 5.363 | 6,102,857 | +0.05(+0.98%) |
Jul 01, 2003 | 5.292 | 5.328 | 5.174 | 5.311 | 3,320,560 | +0.02(+0.36%) |
Jun 30, 2003 | 5.300 | 5.311 | 5.256 | 5.292 | 3,222,291 | +0.02(+0.30%) |
Jun 27, 2003 | 5.295 | 5.361 | 5.252 | 5.276 | 2,564,836 | -0.03(-0.65%) |
Jun 26, 2003 | 5.308 | 5.360 | 5.276 | 5.311 | 3,712,371 | +0.01(+0.12%) |
Jun 25, 2003 | 5.279 | 5.377 | 5.256 | 5.304 | 4,566,365 | +0.04(+0.81%) |
Jun 24, 2003 | 5.304 | 5.314 | 5.252 | 5.262 | 2,831,431 | -0.05(-0.95%) |
Jun 23, 2003 | 5.267 | 5.334 | 5.257 | 5.312 | 3,738,047 | +0.03(+0.63%) |
Jun 20, 2003 | 5.327 | 5.358 | 5.279 | 5.279 | 3,673,697 | -0.01(-0.21%) |
Jun 19, 2003 | 5.339 | 5.360 | 5.222 | 5.290 | 3,898,766 | -0.03(-0.62%) |
Jun 18, 2003 | 5.309 | 5.328 | 5.276 | 5.323 | 3,712,371 | +0.01(+0.27%) |
Jun 17, 2003 | 5.361 | 5.361 | 5.290 | 5.309 | 2,089,021 | -0.04(-0.74%) |
Jun 16, 2003 | 5.345 | 5.363 | 5.284 | 5.349 | 2,945,234 | +0.01(+0.12%) |
Jun 13, 2003 | 5.363 | 5.385 | 5.287 | 5.342 | 2,787,686 | -0.03(-0.47%) |
Jun 12, 2003 | 5.402 | 5.423 | 5.330 | 5.368 | 3,042,552 | -0.02(-0.41%) |
Jun 11, 2003 | 5.331 | 5.426 | 5.314 | 5.390 | 5,956,721 | +0.08(+1.45%) |
Jun 10, 2003 | 5.295 | 5.330 | 5.267 | 5.312 | 2,861,863 | +0.05(+0.87%) |
Jun 09, 2003 | 5.229 | 5.286 | 5.229 | 5.267 | 2,949,989 | -0.00(-0.03%) |
Jun 06, 2003 | 5.342 | 5.379 | 5.263 | 5.268 | 6,677,259 | -0.14(-2.62%) |
Jun 05, 2003 | 5.386 | 5.412 | 5.352 | 5.410 | 4,323,544 | +0.00(+0.06%) |
Jun 04, 2003 | 5.331 | 5.418 | 5.325 | 5.407 | 4,918,551 | +0.08(+1.54%) |
Jun 03, 2003 | 5.308 | 5.328 | 5.229 | 5.325 | 4,978,463 | +0.02(+0.33%) |
Jun 02, 2003 | 5.339 | 5.363 | 5.292 | 5.308 | 3,787,816 | -0.01(-0.27%) |
May 30, 2003 | 5.207 | 5.322 | 5.199 | 5.322 | 5,604,536 | +0.14(+2.74%) |
May 29, 2003 | 5.245 | 5.262 | 5.150 | 5.180 | 4,106,083 | -0.06(-1.20%) |
May 28, 2003 | 5.290 | 5.323 | 5.238 | 5.243 | 7,336,616 | -0.05(-0.86%) |
May 27, 2003 | 5.158 | 5.298 | 5.145 | 5.289 | 5,138,865 | +0.10(+1.91%) |
May 23, 2003 | 5.126 | 5.226 | 5.126 | 5.189 | 7,414,281 | +0.09(+1.83%) |
May 22, 2003 | 5.047 | 5.110 | 5.036 | 5.096 | 6,780,283 | +0.04(+0.87%) |
May 21, 2003 | 4.879 | 5.052 | 4.875 | 5.052 | 5,705,341 | +0.15(+3.16%) |
May 20, 2003 | 4.904 | 4.923 | 4.890 | 4.897 | 4,301,988 | +0.01(+0.19%) |
May 19, 2003 | 4.874 | 4.929 | 4.858 | 4.888 | 3,945,682 | +0.00(+0.03%) |
May 16, 2003 | 4.897 | 4.915 | 4.858 | 4.886 | 4,314,034 | -0.00(-0.06%) |
May 15, 2003 | 4.897 | 4.905 | 4.872 | 4.890 | 3,758,335 | +0.01(+0.26%) |
May 14, 2003 | 4.897 | 4.909 | 4.871 | 4.877 | 3,475,573 | -0.02(-0.45%) |
May 13, 2003 | 4.834 | 4.910 | 4.834 | 4.899 | 8,197,267 | +0.06(+1.34%) |
May 12, 2003 | 4.882 | 4.899 | 4.834 | 4.834 | 5,206,702 | -0.07(-1.38%) |
May 09, 2003 | 4.886 | 4.910 | 4.858 | 4.902 | 3,629,951 | +0.03(+0.55%) |
May 08, 2003 | 4.823 | 4.883 | 4.803 | 4.875 | 4,460,804 | +0.01(+0.26%) |
May 07, 2003 | 4.831 | 4.893 | 4.803 | 4.863 | 4,291,844 | +0.02(+0.39%) |
May 06, 2003 | 4.831 | 4.874 | 4.806 | 4.844 | 4,104,815 | +0.05(+0.95%) |
May 05, 2003 | 4.861 | 4.861 | 4.790 | 4.798 | 3,348,139 | -0.03(-0.65%) |
May 02, 2003 | 4.700 | 4.830 | 4.700 | 4.830 | 7,341,688 | +0.09(+1.80%) |
May 01, 2003 | 4.724 | 4.770 | 4.677 | 4.745 | 4,309,279 | +0.04(+0.77%) |
Apr 30, 2003 | 4.716 | 4.737 | 4.688 | 4.708 | 10,057,733 | -0.01(-0.30%) |
Apr 29, 2003 | 4.756 | 4.765 | 4.661 | 4.722 | 4,694,115 | -0.03(-0.70%) |
Apr 28, 2003 | 4.763 | 4.827 | 4.751 | 4.756 | 4,857,687 | -0.01(-0.23%) |
Apr 25, 2003 | 4.669 | 4.804 | 4.669 | 4.767 | 6,094,298 | -0.00(-0.07%) |
Apr 24, 2003 | 4.793 | 4.830 | 4.748 | 4.770 | 6,748,584 | -0.01(-0.20%) |
Apr 23, 2003 | 4.833 | 4.833 | 4.740 | 4.779 | 5,547,159 | -0.04(-0.88%) |
Apr 22, 2003 | 4.828 | 4.849 | 4.763 | 4.822 | 5,138,548 | -0.00(-0.10%) |
Apr 21, 2003 | 4.812 | 4.834 | 4.782 | 4.827 | 3,137,335 | +0.01(+0.26%) |
Apr 17, 2003 | 4.740 | 4.827 | 4.735 | 4.814 | 2,632,990 | +0.06(+1.36%) |
Apr 16, 2003 | 4.808 | 4.825 | 4.737 | 4.749 | 4,099,109 | -0.04(-0.79%) |
Apr 15, 2003 | 4.779 | 4.798 | 4.756 | 4.787 | 4,221,471 | -0.01(-0.20%) |
Apr 14, 2003 | 4.733 | 4.806 | 4.733 | 4.797 | 3,050,794 | +0.04(+0.83%) |
Apr 11, 2003 | 4.767 | 4.803 | 4.733 | 4.757 | 3,499,348 | -0.05(-1.02%) |
Apr 10, 2003 | 4.778 | 4.809 | 4.771 | 4.806 | 5,670,154 | +0.03(+0.66%) |
Apr 09, 2003 | 4.823 | 4.850 | 4.774 | 4.774 | 6,184,960 | -0.03(-0.59%) |
Apr 08, 2003 | 4.827 | 4.850 | 4.795 | 4.803 | 6,033,118 | -0.06(-1.30%) |
Apr 07, 2003 | 4.937 | 4.939 | 4.860 | 4.866 | 5,810,268 | -0.03(-0.52%) |
Apr 04, 2003 | 4.856 | 4.902 | 4.811 | 4.891 | 6,323,805 | +0.06(+1.27%) |
Apr 03, 2003 | 4.886 | 4.888 | 4.814 | 4.830 | 6,001,101 | -0.03(-0.68%) |
Apr 02, 2003 | 4.879 | 4.915 | 4.830 | 4.863 | 6,622,101 | -0.02(-0.32%) |
Apr 01, 2003 | 4.771 | 4.880 | 4.771 | 4.879 | 9,237,340 | +0.15(+3.24%) |
Mar 31, 2003 | 4.669 | 4.757 | 4.640 | 4.726 | 8,882,302 | +0.03(+0.71%) |
Mar 28, 2003 | 4.677 | 4.716 | 4.674 | 4.692 | 6,403,372 | -0.00(-0.03%) |
Mar 27, 2003 | 4.598 | 4.716 | 4.598 | 4.694 | 6,588,499 | +0.09(+1.92%) |
Mar 26, 2003 | 4.637 | 4.651 | 4.574 | 4.606 | 8,859,478 | -0.02(-0.41%) |
Mar 25, 2003 | 4.637 | 4.689 | 4.617 | 4.625 | 8,941,580 | +0.00(+0.00%) |
Mar 24, 2003 | 4.658 | 4.699 | 4.603 | 4.625 | 11,193,539 | -0.06(-1.18%) |
Mar 21, 2003 | 4.827 | 4.827 | 4.680 | 4.680 | 8,783,081 | -0.09(-1.89%) |
Mar 20, 2003 | 4.842 | 4.842 | 4.653 | 4.770 | 10,221,621 | -0.07(-1.50%) |
Mar 19, 2003 | 4.803 | 4.849 | 4.779 | 4.842 | 7,508,112 | +0.04(+0.82%) |
Mar 18, 2003 | 4.803 | 4.811 | 4.683 | 4.803 | 7,443,445 | +0.00(+0.00%) |
Mar 17, 2003 | 4.771 | 4.803 | 4.748 | 4.803 | 6,519,077 | +0.06(+1.26%) |
Mar 14, 2003 | 4.748 | 4.770 | 4.710 | 4.743 | 7,270,997 | +0.01(+0.30%) |
Mar 13, 2003 | 4.666 | 4.732 | 4.626 | 4.729 | 6,757,143 | +0.11(+2.29%) |
Mar 12, 2003 | 4.732 | 4.732 | 4.595 | 4.623 | 6,844,000 | -0.13(-2.82%) |
Mar 11, 2003 | 4.765 | 4.809 | 4.730 | 4.757 | 6,650,314 | +0.01(+0.20%) |
Mar 10, 2003 | 4.748 | 4.804 | 4.743 | 4.748 | 5,296,730 | -0.01(-0.17%) |
Mar 07, 2003 | 4.729 | 4.779 | 4.703 | 4.756 | 4,495,674 | +0.00(+0.00%) |
Mar 06, 2003 | 4.749 | 4.773 | 4.694 | 4.756 | 5,327,479 | +0.00(+0.10%) |
Mar 05, 2003 | 4.738 | 4.770 | 4.710 | 4.751 | 7,070,020 | +0.03(+0.53%) |
Mar 04, 2003 | 4.729 | 4.771 | 4.708 | 4.726 | 7,151,489 | -0.00(-0.07%) |