Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.353 | 5.354 | 5.285 | 5.347 | 247,002 | +0.00(+0.00%) |
Feb 26, 2004 | 5.359 | 5.371 | 5.326 | 5.347 | 268,463 | -0.02(-0.39%) |
Feb 25, 2004 | 5.322 | 5.371 | 5.310 | 5.368 | 342,969 | +0.06(+1.09%) |
Feb 24, 2004 | 5.291 | 5.341 | 5.291 | 5.310 | 287,899 | +0.00(+0.02%) |
Feb 23, 2004 | 5.310 | 5.316 | 5.287 | 5.308 | 269,678 | -0.00(-0.02%) |
Feb 20, 2004 | 5.258 | 5.310 | 5.248 | 5.310 | 236,474 | +0.03(+0.58%) |
Feb 19, 2004 | 5.260 | 5.279 | 5.236 | 5.279 | 217,443 | +0.01(+0.21%) |
Feb 18, 2004 | 5.273 | 5.286 | 5.242 | 5.268 | 264,414 | -0.02(-0.44%) |
Feb 17, 2004 | 5.303 | 5.313 | 5.273 | 5.291 | 340,539 | +0.00(+0.00%) |
Feb 13, 2004 | 5.322 | 5.337 | 5.250 | 5.291 | 296,808 | -0.02(-0.35%) |
Feb 12, 2004 | 5.310 | 5.328 | 5.261 | 5.310 | 396,824 | -0.01(-0.12%) |
Feb 11, 2004 | 5.260 | 5.318 | 5.253 | 5.316 | 432,457 | +0.03(+0.58%) |
Feb 10, 2004 | 5.261 | 5.285 | 5.203 | 5.285 | 334,061 | +0.05(+0.94%) |
Feb 09, 2004 | 5.249 | 5.274 | 5.211 | 5.236 | 311,385 | -0.01(-0.26%) |
Feb 06, 2004 | 5.150 | 5.249 | 5.102 | 5.249 | 509,392 | +0.12(+2.31%) |
Feb 05, 2004 | 5.069 | 5.155 | 5.069 | 5.131 | 486,716 | +0.07(+1.47%) |
Feb 04, 2004 | 5.145 | 5.155 | 5.057 | 5.057 | 510,202 | -0.08(-1.52%) |
Feb 03, 2004 | 5.138 | 5.164 | 5.124 | 5.134 | 294,378 | -0.02(-0.38%) |
Feb 02, 2004 | 5.122 | 5.154 | 5.074 | 5.154 | 325,152 | +0.06(+1.09%) |
Jan 30, 2004 | 5.057 | 5.099 | 5.029 | 5.099 | 396,824 | +0.04(+0.83%) |
Jan 29, 2004 | 5.044 | 5.057 | 5.008 | 5.057 | 369,289 | -0.02(-0.49%) |
Jan 28, 2004 | 5.073 | 5.110 | 5.059 | 5.081 | 348,233 | +0.01(+0.19%) |
Jan 27, 2004 | 5.012 | 5.071 | 5.001 | 5.071 | 670,551 | +0.06(+1.18%) |
Jan 26, 2004 | 5.007 | 5.012 | 4.982 | 5.012 | 334,061 | +0.01(+0.15%) |
Jan 23, 2004 | 4.964 | 5.005 | 4.958 | 5.005 | 318,269 | +0.03(+0.55%) |
Jan 22, 2004 | 4.989 | 4.997 | 4.968 | 4.978 | 289,519 | -0.01(-0.17%) |
Jan 21, 2004 | 4.982 | 4.986 | 4.952 | 4.986 | 369,289 | +0.02(+0.32%) |
Jan 20, 2004 | 4.921 | 4.970 | 4.921 | 4.970 | 389,535 | +0.03(+0.68%) |
Jan 16, 2004 | 4.950 | 4.989 | 4.934 | 4.937 | 419,904 | -0.04(-0.89%) |
Jan 15, 2004 | 5.001 | 5.007 | 4.973 | 4.981 | 267,653 | -0.00(-0.07%) |
Jan 14, 2004 | 4.968 | 4.985 | 4.933 | 4.985 | 708,209 | +0.04(+0.80%) |
Jan 13, 2004 | 4.955 | 4.955 | 4.908 | 4.945 | 382,246 | +0.00(+0.00%) |
Jan 12, 2004 | 4.942 | 4.952 | 4.919 | 4.945 | 325,152 | +0.01(+0.12%) |
Jan 09, 2004 | 4.900 | 4.939 | 4.879 | 4.939 | 346,208 | +0.06(+1.14%) |
Jan 08, 2004 | 4.881 | 4.927 | 4.877 | 4.884 | 510,202 | -0.02(-0.43%) |
Jan 07, 2004 | 4.871 | 4.911 | 4.865 | 4.905 | 340,134 | +0.02(+0.35%) |
Jan 06, 2004 | 4.890 | 4.905 | 4.871 | 4.887 | 431,647 | -0.02(-0.43%) |
Jan 05, 2004 | 4.940 | 4.964 | 4.881 | 4.908 | 421,119 | -0.03(-0.62%) |
Jan 02, 2004 | 4.954 | 4.963 | 4.918 | 4.939 | 257,935 | +0.00(+0.00%) |
Dec 31, 2003 | 4.964 | 4.976 | 4.924 | 4.939 | 330,416 | -0.04(-0.79%) |
Dec 30, 2003 | 4.887 | 4.980 | 4.880 | 4.979 | 398,443 | +0.03(+0.65%) |
Dec 29, 2003 | 4.971 | 4.985 | 4.927 | 4.947 | 434,886 | -0.04(-0.79%) |
Dec 26, 2003 | 4.976 | 4.986 | 4.958 | 4.986 | 115,402 | +0.02(+0.47%) |
Dec 24, 2003 | 4.937 | 4.963 | 4.937 | 4.963 | 121,476 | +0.03(+0.55%) |
Dec 23, 2003 | 4.945 | 4.970 | 4.921 | 4.936 | 299,237 | -0.01(-0.20%) |
Dec 22, 2003 | 4.945 | 4.970 | 4.812 | 4.945 | 647,876 | -0.05(-1.06%) |
Dec 19, 2003 | 4.989 | 4.998 | 4.940 | 4.998 | 275,752 | +0.02(+0.45%) |
Dec 18, 2003 | 4.985 | 4.985 | 4.958 | 4.976 | 238,094 | +0.01(+0.25%) |
Dec 17, 2003 | 4.980 | 4.995 | 4.954 | 4.964 | 248,217 | -0.03(-0.62%) |
Dec 16, 2003 | 4.978 | 4.995 | 4.943 | 4.995 | 251,861 | +0.04(+0.75%) |
Dec 15, 2003 | 5.013 | 5.013 | 4.955 | 4.958 | 250,647 | -0.05(-0.99%) |
Dec 12, 2003 | 4.971 | 5.007 | 4.957 | 5.007 | 359,976 | +0.04(+0.87%) |
Dec 11, 2003 | 4.970 | 4.975 | 4.949 | 4.964 | 225,946 | -0.00(-0.10%) |
Dec 10, 2003 | 4.982 | 4.986 | 4.953 | 4.969 | 233,235 | -0.01(-0.27%) |
Dec 09, 2003 | 5.007 | 5.007 | 4.974 | 4.982 | 209,344 | -0.03(-0.54%) |
Dec 08, 2003 | 4.982 | 5.010 | 4.973 | 5.010 | 172,496 | +0.03(+0.55%) |
Dec 05, 2003 | 4.996 | 5.000 | 4.974 | 4.982 | 206,915 | -0.01(-0.27%) |
Dec 04, 2003 | 5.013 | 5.013 | 4.974 | 4.996 | 251,861 | -0.01(-0.17%) |
Dec 03, 2003 | 5.013 | 5.013 | 5.013 | 5.005 | 338,515 | -0.01(-0.12%) |
Dec 02, 2003 | 5.007 | 5.012 | 5.001 | 5.011 | 308,550 | -0.00(-0.05%) |
Dec 01, 2003 | 4.976 | 5.013 | 4.966 | 5.013 | 398,848 | +0.05(+1.00%) |
Nov 28, 2003 | 4.955 | 4.987 | 4.945 | 4.964 | 115,807 | +0.01(+0.17%) |
Nov 26, 2003 | 4.965 | 4.965 | 4.942 | 4.955 | 249,027 | -0.04(-0.86%) |
Nov 25, 2003 | 4.976 | 4.998 | 4.958 | 4.998 | 274,942 | +0.03(+0.57%) |
Nov 24, 2003 | 4.976 | 4.989 | 4.955 | 4.970 | 444,199 | +0.00(+0.05%) |
Nov 21, 2003 | 4.995 | 4.996 | 4.939 | 4.968 | 301,667 | -0.00(-0.05%) |
Nov 20, 2003 | 4.947 | 4.976 | 4.934 | 4.970 | 461,206 | -0.02(-0.37%) |
Nov 19, 2003 | 4.978 | 5.015 | 4.978 | 4.989 | 646,256 | -0.02(-0.39%) |
Nov 18, 2003 | 5.011 | 5.011 | 4.984 | 5.008 | 577,419 | +0.00(+0.02%) |
Nov 17, 2003 | 4.965 | 5.007 | 4.965 | 5.007 | 578,634 | +0.03(+0.52%) |
Nov 14, 2003 | 4.974 | 4.998 | 4.969 | 4.981 | 595,641 | +0.01(+0.15%) |
Nov 13, 2003 | 4.976 | 4.976 | 4.927 | 4.974 | 293,973 | -0.00(-0.05%) |
Nov 12, 2003 | 4.900 | 4.976 | 4.900 | 4.976 | 363,215 | +0.08(+1.61%) |
Nov 11, 2003 | 4.908 | 4.908 | 4.859 | 4.897 | 318,269 | -0.01(-0.23%) |
Nov 10, 2003 | 4.908 | 4.927 | 4.887 | 4.908 | 438,531 | -0.00(-0.08%) |
Nov 07, 2003 | 4.931 | 4.933 | 4.907 | 4.912 | 562,437 | -0.01(-0.18%) |
Nov 06, 2003 | 4.958 | 4.958 | 4.916 | 4.921 | 570,535 | -0.02(-0.33%) |
Nov 05, 2003 | 4.894 | 4.945 | 4.919 | 4.937 | 402,897 | -0.00(-0.02%) |
Nov 04, 2003 | 4.894 | 4.959 | 4.894 | 4.938 | 522,754 | +0.04(+0.86%) |
Nov 03, 2003 | 4.865 | 4.902 | 4.873 | 4.896 | 304,777 | +0.04(+0.76%) |
Oct 31, 2003 | 4.901 | 4.921 | 4.842 | 4.859 | 699,706 | -0.00(-0.10%) |
Oct 30, 2003 | 4.912 | 4.922 | 4.859 | 4.864 | 317,054 | -0.03(-0.56%) |
Oct 29, 2003 | 4.919 | 4.919 | 4.891 | 4.891 | 476,593 | -0.00(-0.10%) |
Oct 28, 2003 | 4.976 | 4.976 | 4.895 | 4.896 | 606,168 | -0.06(-1.22%) |
Oct 27, 2003 | 4.902 | 4.978 | 4.902 | 4.957 | 365,240 | +0.05(+1.11%) |
Oct 24, 2003 | 4.927 | 4.938 | 4.892 | 4.902 | 264,009 | -0.02(-0.38%) |
Oct 23, 2003 | 4.970 | 4.970 | 4.906 | 4.921 | 514,656 | -0.04(-0.87%) |
Oct 22, 2003 | 4.966 | 4.986 | 4.964 | 4.964 | 324,342 | -0.01(-0.30%) |
Oct 21, 2003 | 5.001 | 5.007 | 5.001 | 4.979 | 540,571 | -0.02(-0.40%) |
Oct 20, 2003 | 5.001 | 5.001 | 4.974 | 4.998 | 432,052 | -0.01(-0.30%) |
Oct 17, 2003 | 5.011 | 5.013 | 5.001 | 5.013 | 1,086,812 | +0.04(+0.74%) |
Oct 16, 2003 | 5.012 | 5.001 | 4.964 | 4.976 | 2,470,837 | -0.04(-0.71%) |
Oct 15, 2003 | 5.060 | 5.033 | 4.961 | 5.012 | 366,454 | -0.05(-0.95%) |
Oct 14, 2003 | 5.013 | 5.060 | 4.997 | 5.060 | 325,962 | +0.07(+1.44%) |
Oct 13, 2003 | 4.995 | 5.017 | 4.989 | 4.989 | 124,716 | -0.01(-0.12%) |
Oct 10, 2003 | 4.973 | 5.012 | 4.973 | 4.995 | 153,465 | +0.02(+0.50%) |
Oct 09, 2003 | 5.006 | 5.010 | 4.970 | 4.970 | 297,213 | -0.02(-0.37%) |
Oct 08, 2003 | 4.992 | 5.013 | 4.975 | 4.989 | 219,872 | +0.00(+0.05%) |
Oct 07, 2003 | 4.998 | 5.113 | 4.978 | 4.986 | 192,743 | -0.01(-0.25%) |
Oct 06, 2003 | 4.970 | 5.001 | 4.970 | 4.998 | 247,002 | +0.02(+0.32%) |
Oct 03, 2003 | 4.939 | 4.998 | 4.936 | 4.982 | 234,855 | +0.06(+1.25%) |
Oct 02, 2003 | 4.902 | 4.923 | 4.894 | 4.921 | 378,197 | +0.01(+0.25%) |
Oct 01, 2003 | 4.890 | 4.908 | 4.890 | 4.908 | 361,595 | +0.01(+0.25%) |
Sep 30, 2003 | 4.890 | 4.908 | 4.884 | 4.896 | 475,783 | +0.01(+0.13%) |
Sep 29, 2003 | 4.822 | 4.890 | 4.833 | 4.890 | 287,090 | +0.07(+1.41%) |
Sep 26, 2003 | 4.840 | 4.885 | 4.822 | 4.822 | 207,320 | -0.02(-0.38%) |
Sep 25, 2003 | 4.870 | 4.908 | 4.840 | 4.840 | 212,179 | -0.02(-0.43%) |
Sep 24, 2003 | 4.958 | 4.958 | 4.861 | 4.861 | 230,400 | -0.08(-1.58%) |
Sep 23, 2003 | 4.933 | 4.965 | 4.933 | 4.939 | 198,816 | +0.01(+0.13%) |
Sep 22, 2003 | 4.847 | 4.933 | 4.844 | 4.933 | 276,562 | +0.06(+1.14%) |
Sep 19, 2003 | 4.891 | 4.932 | 4.877 | 4.877 | 256,315 | -0.03(-0.63%) |
Sep 18, 2003 | 4.840 | 4.906 | 4.840 | 4.908 | 317,054 | +0.06(+1.15%) |
Sep 17, 2003 | 4.847 | 4.881 | 4.847 | 4.853 | 236,069 | -0.02(-0.46%) |
Sep 16, 2003 | 4.870 | 4.876 | 4.847 | 4.875 | 267,248 | +0.03(+0.59%) |
Sep 15, 2003 | 4.890 | 4.902 | 4.845 | 4.847 | 326,367 | -0.01(-0.30%) |
Sep 12, 2003 | 4.902 | 4.902 | 4.808 | 4.861 | 555,553 | -0.04(-0.83%) |
Sep 11, 2003 | 4.865 | 4.926 | 4.865 | 4.902 | 204,080 | +0.02(+0.38%) |
Sep 10, 2003 | 4.933 | 4.934 | 4.880 | 4.884 | 298,832 | -0.08(-1.62%) |
Sep 09, 2003 | 5.001 | 5.001 | 4.939 | 4.964 | 194,362 | -0.07(-1.35%) |
Sep 08, 2003 | 4.995 | 5.032 | 4.959 | 5.032 | 232,830 | +0.04(+0.74%) |
Sep 05, 2003 | 5.010 | 5.021 | 4.965 | 4.995 | 234,045 | -0.01(-0.30%) |
Sep 04, 2003 | 4.976 | 5.024 | 4.976 | 5.010 | 280,611 | +0.01(+0.30%) |
Sep 03, 2003 | 4.966 | 5.001 | 4.927 | 4.995 | 310,170 | +0.01(+0.12%) |
Sep 02, 2003 | 4.890 | 5.013 | 4.860 | 4.989 | 346,208 | +0.11(+2.33%) |
Aug 29, 2003 | 4.834 | 4.896 | 4.834 | 4.875 | 321,913 | +0.01(+0.18%) |
Aug 28, 2003 | 4.859 | 4.874 | 4.847 | 4.866 | 196,792 | -0.01(-0.23%) |
Aug 27, 2003 | 4.843 | 4.915 | 4.833 | 4.877 | 170,877 | +0.03(+0.71%) |
Aug 26, 2003 | 4.853 | 4.876 | 4.833 | 4.843 | 381,841 | -0.00(-0.03%) |
Aug 25, 2003 | 4.834 | 4.847 | 4.754 | 4.844 | 387,510 | +0.00(+0.03%) |
Aug 22, 2003 | 4.873 | 4.896 | 4.842 | 4.843 | 261,175 | -0.04(-0.83%) |
Aug 21, 2003 | 4.942 | 4.942 | 4.884 | 4.884 | 253,481 | -0.02(-0.45%) |
Aug 20, 2003 | 4.859 | 4.908 | 4.834 | 4.906 | 199,221 | +0.04(+0.84%) |
Aug 19, 2003 | 4.803 | 4.865 | 4.795 | 4.865 | 195,577 | +0.05(+1.03%) |
Aug 18, 2003 | 4.816 | 4.871 | 4.794 | 4.816 | 342,159 | +0.02(+0.52%) |
Aug 15, 2003 | 4.810 | 4.816 | 4.790 | 4.791 | 222,707 | -0.01(-0.15%) |
Aug 14, 2003 | 4.810 | 4.816 | 4.791 | 4.798 | 264,819 | -0.01(-0.23%) |
Aug 13, 2003 | 4.818 | 4.819 | 4.801 | 4.810 | 385,891 | +0.01(+0.26%) |
Aug 12, 2003 | 4.822 | 4.839 | 4.796 | 4.797 | 371,718 | -0.02(-0.51%) |
Aug 11, 2003 | 4.821 | 4.837 | 4.796 | 4.822 | 181,000 | +0.01(+0.18%) |
Aug 08, 2003 | 4.803 | 4.834 | 4.768 | 4.813 | 334,870 | -0.01(-0.20%) |
Aug 07, 2003 | 4.766 | 4.824 | 4.766 | 4.823 | 302,477 | +0.04(+0.77%) |
Aug 06, 2003 | 4.785 | 4.797 | 4.752 | 4.786 | 295,593 | +0.00(+0.03%) |
Aug 05, 2003 | 4.773 | 4.798 | 4.754 | 4.785 | 496,839 | +0.04(+0.81%) |
Aug 04, 2003 | 4.816 | 4.816 | 4.607 | 4.747 | 1,302,230 | -0.08(-1.69%) |
Aug 01, 2003 | 4.907 | 4.908 | 4.816 | 4.828 | 1,018,380 | -0.07(-1.39%) |
Jul 31, 2003 | 5.028 | 5.028 | 4.882 | 4.896 | 734,529 | -0.14(-2.82%) |
Jul 30, 2003 | 4.952 | 5.038 | 4.939 | 5.038 | 287,899 | +0.05(+1.07%) |
Jul 29, 2003 | 4.964 | 4.986 | 4.945 | 4.985 | 273,322 | +0.04(+0.85%) |
Jul 28, 2003 | 5.007 | 5.013 | 4.939 | 4.943 | 430,837 | -0.06(-1.11%) |
Jul 25, 2003 | 5.011 | 5.011 | 4.976 | 4.998 | 237,689 | -0.01(-0.15%) |
Jul 24, 2003 | 4.980 | 5.007 | 4.964 | 5.006 | 241,333 | +0.06(+1.15%) |
Jul 23, 2003 | 5.007 | 5.007 | 4.948 | 4.949 | 243,763 | -0.03(-0.69%) |
Jul 22, 2003 | 4.961 | 4.985 | 4.952 | 4.984 | 282,230 | +0.05(+1.08%) |
Jul 21, 2003 | 4.939 | 4.969 | 4.906 | 4.931 | 218,253 | +0.00(+0.08%) |
Jul 18, 2003 | 4.917 | 4.994 | 4.917 | 4.927 | 251,861 | +0.00(+0.10%) |
Jul 17, 2003 | 4.982 | 5.002 | 4.916 | 4.922 | 316,244 | -0.05(-1.09%) |
Jul 16, 2003 | 5.016 | 5.023 | 4.970 | 4.976 | 423,953 | -0.03(-0.54%) |
Jul 15, 2003 | 5.032 | 5.034 | 4.991 | 5.003 | 288,304 | -0.03(-0.56%) |
Jul 14, 2003 | 5.005 | 5.032 | 4.994 | 5.032 | 375,768 | +0.07(+1.32%) |
Jul 11, 2003 | 4.934 | 4.975 | 4.929 | 4.966 | 394,799 | +0.05(+1.11%) |
Jul 10, 2003 | 4.964 | 4.964 | 4.897 | 4.912 | 495,625 | -0.06(-1.29%) |
Jul 09, 2003 | 5.016 | 5.016 | 4.918 | 4.976 | 466,470 | -0.05(-1.06%) |
Jul 08, 2003 | 4.939 | 5.029 | 4.939 | 5.029 | 423,144 | +0.06(+1.29%) |
Jul 07, 2003 | 4.915 | 4.994 | 4.892 | 4.965 | 1,098,149 | +0.03(+0.58%) |
Jul 03, 2003 | 4.912 | 4.937 | 4.877 | 4.937 | 277,776 | +0.02(+0.33%) |
Jul 02, 2003 | 4.756 | 4.921 | 4.756 | 4.921 | 849,932 | +0.15(+3.08%) |
Jul 01, 2003 | 4.708 | 4.797 | 4.708 | 4.774 | 610,623 | +0.07(+1.52%) |
Jun 30, 2003 | 4.797 | 4.807 | 4.681 | 4.702 | 2,267,970 | -0.08(-1.73%) |
Jun 27, 2003 | 4.790 | 4.814 | 4.753 | 4.785 | 522,754 | -0.03(-0.64%) |
Jun 26, 2003 | 4.655 | 4.816 | 4.645 | 4.816 | 708,209 | +0.13(+2.85%) |
Jun 25, 2003 | 4.692 | 4.734 | 4.647 | 4.682 | 561,627 | +0.05(+1.09%) |
Jun 24, 2003 | 4.602 | 4.640 | 4.590 | 4.632 | 677,030 | +0.03(+0.67%) |
Jun 23, 2003 | 4.682 | 4.682 | 4.586 | 4.601 | 623,175 | -0.05(-1.09%) |
Jun 20, 2003 | 4.691 | 4.702 | 4.650 | 4.652 | 485,906 | -0.02(-0.50%) |
Jun 19, 2003 | 4.722 | 4.770 | 4.675 | 4.675 | 597,665 | -0.02(-0.53%) |
Jun 18, 2003 | 4.744 | 4.750 | 4.664 | 4.700 | 366,454 | -0.03(-0.65%) |
Jun 17, 2003 | 4.831 | 4.831 | 4.729 | 4.731 | 385,891 | -0.07(-1.44%) |
Jun 16, 2003 | 4.724 | 4.816 | 4.724 | 4.800 | 480,238 | +0.09(+1.99%) |
Jun 13, 2003 | 4.808 | 4.813 | 4.698 | 4.706 | 399,253 | -0.08(-1.63%) |
Jun 12, 2003 | 4.865 | 4.865 | 4.784 | 4.784 | 431,242 | -0.06(-1.17%) |
Jun 11, 2003 | 4.847 | 4.847 | 4.781 | 4.840 | 560,007 | -0.01(-0.13%) |
Jun 10, 2003 | 4.769 | 4.847 | 4.769 | 4.847 | 675,005 | +0.10(+2.11%) |
Jun 09, 2003 | 4.800 | 4.800 | 4.747 | 4.747 | 404,112 | -0.06(-1.23%) |
Jun 06, 2003 | 4.773 | 4.813 | 4.769 | 4.806 | 529,233 | +0.04(+0.91%) |
Jun 05, 2003 | 4.791 | 4.801 | 4.731 | 4.763 | 537,737 | -0.07(-1.36%) |
Jun 04, 2003 | 4.755 | 4.831 | 4.755 | 4.828 | 483,072 | +0.08(+1.72%) |
Jun 03, 2003 | 4.692 | 4.747 | 4.689 | 4.747 | 411,806 | +0.05(+1.16%) |
Jun 02, 2003 | 4.668 | 4.717 | 4.666 | 4.692 | 500,079 | +0.04(+0.93%) |
May 30, 2003 | 4.628 | 4.727 | 4.628 | 4.649 | 867,748 | +0.03(+0.75%) |
May 29, 2003 | 4.712 | 4.742 | 4.589 | 4.614 | 685,128 | -0.14(-2.94%) |
May 28, 2003 | 4.794 | 4.810 | 4.724 | 4.754 | 549,479 | -0.01(-0.23%) |
May 27, 2003 | 4.732 | 4.785 | 4.718 | 4.765 | 557,173 | +0.03(+0.70%) |
May 23, 2003 | 4.703 | 4.763 | 4.666 | 4.732 | 447,439 | +0.03(+0.58%) |
May 22, 2003 | 4.698 | 4.721 | 4.673 | 4.705 | 566,486 | +0.00(+0.03%) |
May 21, 2003 | 4.654 | 4.705 | 4.633 | 4.703 | 567,296 | +0.05(+1.17%) |
May 20, 2003 | 4.612 | 4.673 | 4.612 | 4.649 | 542,191 | +0.03(+0.72%) |
May 19, 2003 | 4.655 | 4.687 | 4.612 | 4.616 | 655,569 | -0.02(-0.37%) |
May 16, 2003 | 4.618 | 4.642 | 4.580 | 4.633 | 483,072 | +0.00(+0.05%) |
May 15, 2003 | 4.612 | 4.631 | 4.586 | 4.631 | 413,830 | +0.04(+0.89%) |
May 14, 2003 | 4.608 | 4.613 | 4.575 | 4.590 | 533,687 | +0.00(+0.08%) |
May 13, 2003 | 4.535 | 4.596 | 4.524 | 4.586 | 398,038 | +0.02(+0.43%) |
May 12, 2003 | 4.584 | 4.598 | 4.547 | 4.566 | 423,548 | -0.00(-0.05%) |
May 09, 2003 | 4.559 | 4.582 | 4.545 | 4.569 | 349,853 | +0.02(+0.54%) |
May 08, 2003 | 4.477 | 4.547 | 4.477 | 4.544 | 332,036 | +0.04(+0.82%) |
May 07, 2003 | 4.476 | 4.511 | 4.455 | 4.507 | 428,812 | +0.02(+0.39%) |
May 06, 2003 | 4.476 | 4.526 | 4.455 | 4.490 | 679,459 | -0.00(-0.05%) |
May 05, 2003 | 4.506 | 4.506 | 4.414 | 4.492 | 1,320,047 | +0.00(+0.00%) |
May 02, 2003 | 4.507 | 4.561 | 4.464 | 4.492 | 901,357 | -0.07(-1.62%) |
May 01, 2003 | 4.668 | 4.705 | 4.554 | 4.566 | 653,544 | -0.08(-1.65%) |
Apr 30, 2003 | 4.653 | 4.677 | 4.640 | 4.643 | 311,385 | -0.00(-0.11%) |
Apr 29, 2003 | 4.698 | 4.731 | 4.648 | 4.648 | 330,821 | -0.06(-1.34%) |
Apr 28, 2003 | 4.655 | 4.711 | 4.643 | 4.711 | 383,866 | +0.05(+1.14%) |
Apr 25, 2003 | 4.674 | 4.690 | 4.643 | 4.658 | 381,841 | +0.00(+0.08%) |
Apr 24, 2003 | 4.717 | 4.749 | 4.654 | 4.654 | 366,049 | -0.09(-1.98%) |
Apr 23, 2003 | 4.785 | 4.785 | 4.732 | 4.748 | 361,190 | -0.02(-0.36%) |
Apr 22, 2003 | 4.692 | 4.771 | 4.687 | 4.765 | 414,235 | +0.08(+1.69%) |
Apr 21, 2003 | 4.692 | 4.702 | 4.655 | 4.686 | 334,870 | +0.00(+0.11%) |
Apr 17, 2003 | 4.643 | 4.687 | 4.628 | 4.681 | 346,208 | +0.04(+0.82%) |
Apr 16, 2003 | 4.618 | 4.644 | 4.613 | 4.643 | 356,736 | +0.02(+0.53%) |
Apr 15, 2003 | 4.631 | 4.631 | 4.593 | 4.618 | 302,882 | -0.01(-0.27%) |
Apr 14, 2003 | 4.569 | 4.638 | 4.569 | 4.631 | 381,436 | +0.10(+2.18%) |
Apr 11, 2003 | 4.575 | 4.592 | 4.532 | 4.532 | 242,143 | -0.02(-0.54%) |
Apr 10, 2003 | 4.544 | 4.581 | 4.539 | 4.556 | 264,009 | -0.02(-0.40%) |
Apr 09, 2003 | 4.532 | 4.593 | 4.511 | 4.575 | 406,947 | +0.02(+0.54%) |
Apr 08, 2003 | 4.563 | 4.569 | 4.530 | 4.550 | 400,873 | -0.01(-0.27%) |
Apr 07, 2003 | 4.501 | 4.569 | 4.501 | 4.563 | 341,349 | +0.09(+2.07%) |
Apr 04, 2003 | 4.532 | 4.556 | 4.470 | 4.470 | 241,333 | -0.07(-1.50%) |
Apr 03, 2003 | 4.563 | 4.565 | 4.508 | 4.538 | 276,966 | -0.01(-0.27%) |
Apr 02, 2003 | 4.532 | 4.558 | 4.514 | 4.550 | 317,054 | +0.02(+0.35%) |
Apr 01, 2003 | 4.427 | 4.534 | 4.398 | 4.534 | 312,195 | +0.12(+2.71%) |
Mar 31, 2003 | 4.359 | 4.443 | 4.359 | 4.414 | 581,063 | -0.00(-0.03%) |
Mar 28, 2003 | 4.439 | 4.496 | 4.416 | 4.416 | 262,389 | -0.06(-1.35%) |
Mar 27, 2003 | 4.489 | 4.517 | 4.447 | 4.476 | 306,526 | -0.03(-0.68%) |
Mar 26, 2003 | 4.523 | 4.532 | 4.471 | 4.507 | 361,190 | -0.02(-0.35%) |
Mar 25, 2003 | 4.451 | 4.523 | 4.444 | 4.523 | 367,264 | +0.06(+1.33%) |
Mar 24, 2003 | 4.563 | 4.563 | 4.390 | 4.464 | 419,094 | -0.09(-2.03%) |
Mar 21, 2003 | 4.495 | 4.556 | 4.491 | 4.556 | 489,956 | +0.06(+1.29%) |
Mar 20, 2003 | 4.433 | 4.498 | 4.364 | 4.498 | 280,611 | +0.05(+1.19%) |
Mar 19, 2003 | 4.408 | 4.445 | 4.390 | 4.445 | 332,846 | +0.02(+0.56%) |
Mar 18, 2003 | 4.402 | 4.427 | 4.359 | 4.421 | 287,494 | +0.04(+0.90%) |
Mar 17, 2003 | 4.303 | 4.381 | 4.291 | 4.381 | 347,828 | +0.09(+2.10%) |
Mar 14, 2003 | 4.324 | 4.324 | 4.270 | 4.291 | 311,790 | +0.00(+0.09%) |
Mar 13, 2003 | 4.235 | 4.287 | 4.211 | 4.287 | 272,917 | +0.07(+1.61%) |
Mar 12, 2003 | 4.198 | 4.219 | 4.170 | 4.219 | 236,069 | +0.03(+0.77%) |
Mar 11, 2003 | 4.180 | 4.223 | 4.170 | 4.187 | 354,307 | +0.02(+0.53%) |
Mar 10, 2003 | 4.266 | 4.266 | 4.164 | 4.165 | 503,723 | -0.10(-2.40%) |
Mar 07, 2003 | 4.229 | 4.309 | 4.229 | 4.267 | 424,763 | +0.02(+0.46%) |
Mar 06, 2003 | 4.337 | 4.337 | 4.235 | 4.248 | 253,481 | -0.08(-1.85%) |
Mar 05, 2003 | 4.285 | 4.332 | 4.279 | 4.328 | 247,812 | +0.04(+1.01%) |
Mar 04, 2003 | 4.297 | 4.328 | 4.271 | 4.285 | 330,011 | -0.02(-0.43%) |