Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.447 | 6.477 | 6.373 | 6.450 | 547,050 | +0.06(+1.00%) |
Feb 26, 2004 | 6.112 | 6.416 | 6.108 | 6.386 | 602,591 | +0.28(+4.55%) |
Feb 25, 2004 | 5.984 | 6.112 | 5.984 | 6.108 | 329,663 | +0.12(+2.01%) |
Feb 24, 2004 | 5.891 | 5.994 | 5.861 | 5.988 | 203,352 | +0.10(+1.65%) |
Feb 23, 2004 | 5.934 | 5.981 | 5.864 | 5.891 | 315,629 | -0.11(-1.84%) |
Feb 20, 2004 | 5.897 | 6.015 | 5.897 | 6.001 | 297,115 | +0.10(+1.64%) |
Feb 19, 2004 | 5.974 | 5.991 | 5.894 | 5.904 | 313,240 | -0.06(-0.96%) |
Feb 18, 2004 | 5.794 | 6.008 | 5.794 | 5.961 | 276,212 | +0.15(+2.59%) |
Feb 17, 2004 | 5.961 | 5.961 | 5.750 | 5.810 | 519,279 | -0.15(-2.58%) |
Feb 13, 2004 | 6.105 | 6.105 | 5.861 | 5.964 | 410,885 | -0.14(-2.36%) |
Feb 12, 2004 | 6.031 | 6.112 | 6.031 | 6.108 | 343,399 | +0.11(+1.84%) |
Feb 11, 2004 | 5.861 | 6.011 | 5.810 | 5.998 | 334,441 | +0.13(+2.28%) |
Feb 10, 2004 | 5.777 | 5.881 | 5.700 | 5.864 | 409,093 | +0.17(+3.00%) |
Feb 09, 2004 | 5.660 | 5.854 | 5.626 | 5.693 | 296,219 | +0.11(+1.98%) |
Feb 06, 2004 | 5.559 | 5.693 | 5.559 | 5.583 | 374,753 | +0.04(+0.72%) |
Feb 05, 2004 | 5.660 | 5.660 | 5.392 | 5.542 | 465,530 | -0.12(-2.07%) |
Feb 04, 2004 | 5.747 | 5.790 | 5.425 | 5.660 | 572,730 | -0.11(-1.92%) |
Feb 03, 2004 | 5.994 | 6.061 | 5.730 | 5.770 | 674,556 | -0.09(-1.54%) |
Feb 02, 2004 | 5.442 | 5.861 | 5.442 | 5.861 | 650,667 | +0.50(+9.31%) |
Jan 30, 2004 | 5.375 | 5.559 | 5.285 | 5.362 | 619,015 | -0.10(-1.78%) |
Jan 29, 2004 | 5.750 | 5.834 | 5.023 | 5.459 | 1,593,971 | -0.37(-6.32%) |
Jan 28, 2004 | 6.082 | 6.098 | 5.817 | 5.827 | 1,514,541 | -0.29(-4.71%) |
Jan 27, 2004 | 6.162 | 6.209 | 6.078 | 6.115 | 480,162 | -0.06(-1.03%) |
Jan 26, 2004 | 6.269 | 6.269 | 5.737 | 6.179 | 1,887,802 | -0.52(-7.70%) |
Jan 23, 2004 | 6.614 | 6.698 | 6.581 | 6.694 | 748,013 | +0.13(+1.94%) |
Jan 22, 2004 | 6.644 | 6.664 | 6.567 | 6.567 | 851,033 | -0.09(-1.41%) |
Jan 21, 2004 | 6.524 | 6.698 | 6.497 | 6.661 | 1,005,712 | +0.19(+3.00%) |
Jan 20, 2004 | 6.296 | 6.614 | 6.262 | 6.467 | 1,023,032 | +0.32(+5.23%) |
Jan 16, 2004 | 6.162 | 6.363 | 6.128 | 6.145 | 1,202,495 | +0.05(+0.77%) |
Jan 15, 2004 | 5.861 | 6.135 | 5.814 | 6.098 | 1,379,570 | +0.30(+5.26%) |
Jan 14, 2004 | 5.445 | 5.857 | 5.445 | 5.794 | 1,459,000 | +0.35(+6.46%) |
Jan 13, 2004 | 5.345 | 5.475 | 5.341 | 5.442 | 273,525 | +0.10(+1.82%) |
Jan 12, 2004 | 5.325 | 5.429 | 5.301 | 5.345 | 240,379 | +0.00(+0.06%) |
Jan 09, 2004 | 5.355 | 5.398 | 5.274 | 5.341 | 307,268 | -0.01(-0.19%) |
Jan 08, 2004 | 5.224 | 5.318 | 5.224 | 5.351 | 294,726 | +0.13(+2.44%) |
Jan 07, 2004 | 5.241 | 5.254 | 5.127 | 5.224 | 228,435 | +0.08(+1.63%) |
Jan 06, 2004 | 5.254 | 5.254 | 5.124 | 5.141 | 324,885 | -0.10(-1.92%) |
Jan 05, 2004 | 5.157 | 5.274 | 5.157 | 5.241 | 530,627 | +0.15(+2.96%) |
Jan 02, 2004 | 5.074 | 5.171 | 5.023 | 5.090 | 251,129 | +0.05(+1.00%) |
Dec 31, 2003 | 5.023 | 5.107 | 4.960 | 5.040 | 125,116 | +0.05(+1.01%) |
Dec 30, 2003 | 4.973 | 5.027 | 4.940 | 4.990 | 167,817 | +0.05(+1.02%) |
Dec 29, 2003 | 5.020 | 5.124 | 4.997 | 4.940 | 408,496 | -0.08(-1.60%) |
Dec 26, 2003 | 4.940 | 5.023 | 4.893 | 5.020 | 88,985 | +0.12(+2.53%) |
Dec 24, 2003 | 4.940 | 4.963 | 4.889 | 4.896 | 98,839 | -0.03(-0.54%) |
Dec 23, 2003 | 4.923 | 4.973 | 4.873 | 4.923 | 295,920 | +0.00(+0.00%) |
Dec 22, 2003 | 5.017 | 5.020 | 4.943 | 4.923 | 320,108 | -0.07(-1.34%) |
Dec 19, 2003 | 4.943 | 5.020 | 4.940 | 4.990 | 540,779 | +0.05(+0.95%) |
Dec 18, 2003 | 4.960 | 5.003 | 4.923 | 4.943 | 358,330 | +0.00(+0.07%) |
Dec 17, 2003 | 4.856 | 4.940 | 4.856 | 4.940 | 266,657 | +0.08(+1.58%) |
Dec 16, 2003 | 4.883 | 4.923 | 4.883 | 4.863 | 283,379 | +0.02(+0.48%) |
Dec 15, 2003 | 5.010 | 5.010 | 4.796 | 4.839 | 405,211 | -0.14(-2.76%) |
Dec 12, 2003 | 4.936 | 5.000 | 4.933 | 4.976 | 227,240 | +0.04(+0.75%) |
Dec 11, 2003 | 4.873 | 4.950 | 4.859 | 4.940 | 358,927 | +0.05(+1.03%) |
Dec 10, 2003 | 4.792 | 4.953 | 4.792 | 4.889 | 318,615 | +0.09(+1.81%) |
Dec 09, 2003 | 4.789 | 4.853 | 4.722 | 4.802 | 250,233 | +0.05(+0.99%) |
Dec 08, 2003 | 4.732 | 4.732 | 4.722 | 4.755 | 264,567 | +0.06(+1.36%) |
Dec 05, 2003 | 4.688 | 4.725 | 4.672 | 4.692 | 146,616 | +0.02(+0.43%) |
Dec 04, 2003 | 4.685 | 4.735 | 4.655 | 4.672 | 223,956 | +0.02(+0.50%) |
Dec 03, 2003 | 4.688 | 4.688 | 4.605 | 4.648 | 163,637 | +0.03(+0.58%) |
Dec 02, 2003 | 4.571 | 4.658 | 4.571 | 4.621 | 232,317 | +0.10(+2.15%) |
Dec 01, 2003 | 4.441 | 4.601 | 4.441 | 4.524 | 274,719 | +0.12(+2.74%) |
Nov 28, 2003 | 4.487 | 4.501 | 4.387 | 4.404 | 162,442 | -0.07(-1.65%) |
Nov 26, 2003 | 4.464 | 4.481 | 4.390 | 4.477 | 227,539 | +0.01(+0.30%) |
Nov 25, 2003 | 4.421 | 4.437 | 4.404 | 4.464 | 199,470 | +0.06(+1.37%) |
Nov 24, 2003 | 4.370 | 4.387 | 4.357 | 4.404 | 105,110 | +0.05(+1.08%) |
Nov 21, 2003 | 4.370 | 4.370 | 4.354 | 4.357 | 140,345 | -0.01(-0.15%) |
Nov 20, 2003 | 4.354 | 4.407 | 4.323 | 4.364 | 130,790 | -0.01(-0.23%) |
Nov 19, 2003 | 4.454 | 4.471 | 4.370 | 4.374 | 203,650 | -0.05(-1.14%) |
Nov 18, 2003 | 4.367 | 4.451 | 4.367 | 4.424 | 237,990 | +0.06(+1.46%) |
Nov 17, 2003 | 4.350 | 4.394 | 4.323 | 4.360 | 259,490 | +0.04(+0.93%) |
Nov 14, 2003 | 4.317 | 4.320 | 4.293 | 4.320 | 100,929 | +0.00(+0.08%) |
Nov 13, 2003 | 4.290 | 4.337 | 4.253 | 4.317 | 161,547 | +0.06(+1.34%) |
Nov 12, 2003 | 4.287 | 4.287 | 4.206 | 4.260 | 116,457 | -0.01(-0.31%) |
Nov 11, 2003 | 4.266 | 4.300 | 4.253 | 4.273 | 129,894 | -0.00(-0.08%) |
Nov 10, 2003 | 4.337 | 4.337 | 4.256 | 4.277 | 94,658 | -0.04(-0.93%) |
Nov 07, 2003 | 4.354 | 4.354 | 4.277 | 4.317 | 127,505 | +0.02(+0.39%) |
Nov 06, 2003 | 4.320 | 4.320 | 4.290 | 4.300 | 67,485 | -0.01(-0.23%) |
Nov 05, 2003 | 4.119 | 4.320 | 4.273 | 4.310 | 92,867 | +0.01(+0.16%) |
Nov 04, 2003 | 4.119 | 4.303 | 4.119 | 4.303 | 196,681 | +0.18(+4.47%) |
Nov 03, 2003 | 4.109 | 4.166 | 4.106 | 4.119 | 179,075 | -0.02(-0.40%) |
Oct 31, 2003 | 4.203 | 4.206 | 4.153 | 4.136 | 213,803 | -0.05(-1.20%) |
Oct 30, 2003 | 4.019 | 4.183 | 4.019 | 4.186 | 396,253 | -0.05(-1.19%) |
Oct 29, 2003 | 4.320 | 4.343 | 4.156 | 4.236 | 267,254 | -0.09(-2.01%) |
Oct 28, 2003 | 4.360 | 4.377 | 4.360 | 4.323 | 294,726 | -0.04(-0.84%) |
Oct 27, 2003 | 4.414 | 4.417 | 4.354 | 4.360 | 325,184 | -0.08(-1.88%) |
Oct 24, 2003 | 4.437 | 4.481 | 4.421 | 4.444 | 283,677 | +0.01(+0.23%) |
Oct 23, 2003 | 4.437 | 4.484 | 4.394 | 4.434 | 216,192 | +0.03(+0.61%) |
Oct 22, 2003 | 4.354 | 4.437 | 4.343 | 4.407 | 236,199 | +0.09(+2.02%) |
Oct 21, 2003 | 4.437 | 4.437 | 4.273 | 4.320 | 347,281 | -0.12(-2.71%) |
Oct 20, 2003 | 4.451 | 4.471 | 4.437 | 4.441 | 269,344 | -0.01(-0.23%) |
Oct 17, 2003 | 4.437 | 4.454 | 4.410 | 4.451 | 225,449 | +0.03(+0.68%) |
Oct 16, 2003 | 4.467 | 4.467 | 4.357 | 4.421 | 195,887 | -0.05(-1.05%) |
Oct 15, 2003 | 4.484 | 4.514 | 4.421 | 4.467 | 238,289 | -0.01(-0.15%) |
Oct 14, 2003 | 4.504 | 4.511 | 4.471 | 4.474 | 250,831 | -0.01(-0.22%) |
Oct 13, 2003 | 4.421 | 4.498 | 4.421 | 4.484 | 237,393 | +0.08(+1.83%) |
Oct 10, 2003 | 4.354 | 4.417 | 4.354 | 4.404 | 171,699 | +0.04(+0.84%) |
Oct 09, 2003 | 4.421 | 4.437 | 4.367 | 4.367 | 249,636 | -0.03(-0.61%) |
Oct 08, 2003 | 4.354 | 4.394 | 4.340 | 4.394 | 210,220 | +0.08(+1.78%) |
Oct 07, 2003 | 4.283 | 4.337 | 4.270 | 4.317 | 276,511 | +0.08(+1.90%) |
Oct 06, 2003 | 4.186 | 4.266 | 4.169 | 4.236 | 276,809 | +0.10(+2.35%) |
Oct 03, 2003 | 4.106 | 4.287 | 4.106 | 4.139 | 717,854 | +0.03(+0.82%) |
Oct 02, 2003 | 3.945 | 4.605 | 3.767 | 4.106 | 3,749,923 | -0.69(-14.33%) |
Oct 01, 2003 | 4.621 | 4.812 | 4.571 | 4.792 | 304,879 | +0.17(+3.70%) |
Sep 30, 2003 | 4.775 | 4.779 | 4.692 | 4.621 | 243,963 | -0.17(-3.50%) |
Sep 29, 2003 | 4.725 | 4.786 | 4.725 | 4.789 | 138,255 | +0.07(+1.42%) |
Sep 26, 2003 | 4.762 | 4.819 | 4.695 | 4.722 | 210,817 | -0.04(-0.77%) |
Sep 25, 2003 | 4.759 | 4.816 | 4.759 | 4.759 | 287,261 | -0.01(-0.21%) |
Sep 24, 2003 | 4.638 | 4.755 | 4.638 | 4.769 | 356,538 | +0.12(+2.59%) |
Sep 23, 2003 | 4.524 | 4.688 | 4.524 | 4.648 | 391,475 | +0.10(+2.13%) |
Sep 22, 2003 | 4.487 | 4.551 | 4.467 | 4.551 | 267,851 | +0.08(+1.87%) |
Sep 19, 2003 | 4.491 | 4.491 | 4.431 | 4.467 | 257,699 | +0.04(+0.98%) |
Sep 18, 2003 | 4.404 | 4.551 | 4.404 | 4.424 | 259,192 | +0.04(+0.84%) |
Sep 17, 2003 | 4.498 | 4.498 | 4.364 | 4.387 | 404,017 | -0.03(-0.76%) |
Sep 16, 2003 | 4.421 | 4.487 | 4.404 | 4.421 | 243,963 | +0.00(+0.08%) |
Sep 15, 2003 | 4.454 | 4.551 | 4.387 | 4.417 | 346,982 | -0.04(-0.90%) |
Sep 12, 2003 | 4.514 | 4.521 | 4.454 | 4.457 | 183,345 | -0.06(-1.26%) |
Sep 11, 2003 | 4.591 | 4.598 | 4.487 | 4.514 | 269,344 | -0.04(-0.81%) |
Sep 10, 2003 | 4.571 | 4.598 | 4.528 | 4.551 | 160,651 | +0.04(+0.97%) |
Sep 09, 2003 | 4.638 | 4.638 | 4.504 | 4.508 | 408,794 | -0.08(-1.75%) |
Sep 08, 2003 | 4.618 | 4.665 | 4.571 | 4.588 | 335,337 | -0.05(-1.01%) |
Sep 05, 2003 | 4.605 | 4.635 | 4.605 | 4.635 | 176,477 | +0.05(+1.17%) |
Sep 04, 2003 | 4.608 | 4.608 | 4.521 | 4.581 | 179,165 | -0.04(-0.80%) |
Sep 03, 2003 | 4.571 | 4.628 | 4.494 | 4.618 | 410,287 | -0.00(-0.07%) |
Sep 02, 2003 | 4.642 | 4.642 | 4.554 | 4.621 | 211,713 | -0.02(-0.36%) |
Aug 29, 2003 | 4.668 | 4.668 | 4.621 | 4.638 | 188,720 | -0.02(-0.36%) |
Aug 28, 2003 | 4.668 | 4.672 | 4.605 | 4.655 | 142,137 | +0.02(+0.36%) |
Aug 27, 2003 | 4.672 | 4.672 | 4.605 | 4.638 | 143,332 | -0.03(-0.72%) |
Aug 26, 2003 | 4.638 | 4.688 | 4.571 | 4.672 | 142,436 | +0.05(+1.09%) |
Aug 25, 2003 | 4.665 | 4.685 | 4.521 | 4.621 | 142,734 | +0.02(+0.51%) |
Aug 22, 2003 | 4.588 | 4.665 | 4.521 | 4.598 | 146,019 | +0.07(+1.55%) |
Aug 21, 2003 | 4.605 | 4.668 | 4.528 | 4.528 | 200,067 | -0.06(-1.24%) |
Aug 20, 2003 | 4.655 | 4.688 | 4.571 | 4.585 | 137,658 | -0.07(-1.58%) |
Aug 19, 2003 | 4.658 | 4.705 | 4.652 | 4.658 | 182,449 | -0.01(-0.29%) |
Aug 18, 2003 | 4.709 | 4.709 | 4.638 | 4.672 | 273,226 | -0.03(-0.71%) |
Aug 15, 2003 | 4.705 | 4.705 | 4.705 | 4.705 | 25,381 | +0.02(+0.43%) |
Aug 14, 2003 | 4.605 | 4.688 | 4.605 | 4.685 | 62,707 | +0.06(+1.38%) |
Aug 13, 2003 | 4.688 | 4.739 | 4.621 | 4.621 | 115,262 | -0.03(-0.72%) |
Aug 12, 2003 | 4.722 | 4.732 | 4.655 | 4.655 | 177,671 | -0.01(-0.29%) |
Aug 11, 2003 | 4.595 | 4.739 | 4.595 | 4.668 | 107,499 | +0.11(+2.35%) |
Aug 08, 2003 | 4.605 | 4.755 | 4.561 | 4.561 | 119,741 | +0.02(+0.52%) |
Aug 07, 2003 | 4.521 | 4.554 | 4.471 | 4.538 | 89,582 | +0.08(+1.88%) |
Aug 06, 2003 | 4.565 | 4.565 | 4.424 | 4.454 | 318,615 | -0.12(-2.56%) |
Aug 05, 2003 | 4.628 | 4.685 | 4.568 | 4.571 | 195,289 | +0.01(+0.22%) |
Aug 04, 2003 | 4.638 | 4.739 | 4.554 | 4.561 | 224,553 | -0.03(-0.58%) |
Aug 01, 2003 | 4.655 | 4.672 | 4.554 | 4.588 | 450,600 | -0.10(-2.21%) |
Jul 31, 2003 | 4.772 | 4.806 | 4.688 | 4.692 | 157,963 | -0.08(-1.68%) |
Jul 30, 2003 | 4.772 | 4.772 | 4.725 | 4.772 | 152,588 | +0.02(+0.49%) |
Jul 29, 2003 | 4.853 | 4.853 | 4.722 | 4.749 | 189,914 | -0.10(-2.14%) |
Jul 28, 2003 | 4.722 | 4.856 | 4.688 | 4.853 | 206,338 | +0.08(+1.61%) |
Jul 25, 2003 | 4.822 | 4.822 | 4.588 | 4.775 | 356,538 | -0.16(-3.26%) |
Jul 24, 2003 | 5.007 | 5.053 | 4.849 | 4.936 | 303,983 | -0.33(-6.35%) |
Jul 23, 2003 | 5.231 | 5.274 | 5.228 | 5.271 | 328,767 | +0.04(+0.83%) |
Jul 22, 2003 | 5.274 | 5.291 | 5.224 | 5.228 | 360,420 | -0.06(-1.20%) |
Jul 21, 2003 | 5.288 | 5.291 | 5.231 | 5.291 | 295,025 | +0.07(+1.28%) |
Jul 18, 2003 | 5.254 | 5.288 | 5.207 | 5.224 | 218,879 | +0.02(+0.39%) |
Jul 17, 2003 | 5.224 | 5.274 | 5.141 | 5.204 | 206,935 | -0.02(-0.38%) |
Jul 16, 2003 | 5.194 | 5.254 | 5.167 | 5.224 | 210,518 | +0.02(+0.39%) |
Jul 15, 2003 | 5.251 | 5.274 | 5.151 | 5.204 | 258,296 | -0.04(-0.70%) |
Jul 14, 2003 | 5.258 | 5.258 | 5.204 | 5.241 | 310,254 | -0.03(-0.51%) |
Jul 11, 2003 | 5.124 | 5.268 | 5.090 | 5.268 | 349,670 | +0.11(+2.14%) |
Jul 10, 2003 | 5.231 | 5.231 | 5.087 | 5.157 | 146,616 | -0.07(-1.28%) |
Jul 09, 2003 | 5.157 | 5.224 | 5.124 | 5.224 | 320,108 | +0.10(+2.03%) |
Jul 08, 2003 | 5.104 | 5.184 | 5.090 | 5.120 | 230,525 | +0.06(+1.26%) |
Jul 07, 2003 | 4.950 | 5.063 | 4.950 | 5.057 | 360,718 | +0.15(+3.00%) |
Jul 03, 2003 | 4.940 | 4.953 | 4.893 | 4.909 | 119,443 | -0.04(-0.88%) |
Jul 02, 2003 | 4.822 | 4.953 | 4.822 | 4.953 | 186,630 | +0.14(+2.85%) |
Jul 01, 2003 | 4.755 | 4.816 | 4.658 | 4.816 | 249,039 | +0.06(+1.27%) |
Jun 30, 2003 | 4.772 | 4.873 | 4.722 | 4.755 | 197,977 | -0.02(-0.35%) |
Jun 27, 2003 | 4.698 | 4.806 | 4.688 | 4.772 | 316,226 | +0.15(+3.26%) |
Jun 26, 2003 | 4.384 | 4.658 | 4.384 | 4.621 | 459,558 | +0.24(+5.42%) |
Jun 25, 2003 | 4.789 | 4.789 | 4.360 | 4.384 | 1,325,223 | -0.57(-11.43%) |
Jun 24, 2003 | 5.358 | 5.358 | 4.856 | 4.950 | 835,804 | -0.40(-7.39%) |
Jun 23, 2003 | 5.425 | 5.439 | 5.341 | 5.345 | 203,053 | -0.01(-0.25%) |
Jun 20, 2003 | 5.442 | 5.442 | 5.308 | 5.358 | 229,331 | +0.03(+0.63%) |
Jun 19, 2003 | 5.341 | 5.368 | 5.281 | 5.325 | 162,741 | +0.02(+0.32%) |
Jun 18, 2003 | 5.341 | 5.358 | 5.224 | 5.308 | 200,963 | -0.05(-0.94%) |
Jun 17, 2003 | 5.395 | 5.425 | 5.328 | 5.358 | 131,686 | -0.06(-1.17%) |
Jun 16, 2003 | 5.358 | 5.425 | 5.325 | 5.422 | 160,949 | +0.12(+2.21%) |
Jun 13, 2003 | 5.261 | 5.489 | 5.191 | 5.305 | 293,233 | +0.04(+0.83%) |
Jun 12, 2003 | 5.492 | 5.492 | 5.241 | 5.261 | 337,128 | -0.23(-4.21%) |
Jun 11, 2003 | 5.475 | 5.509 | 5.432 | 5.492 | 286,664 | +0.04(+0.68%) |
Jun 10, 2003 | 5.418 | 5.475 | 5.398 | 5.455 | 189,616 | +0.00(+0.06%) |
Jun 09, 2003 | 5.425 | 5.475 | 5.392 | 5.452 | 210,220 | +0.09(+1.75%) |
Jun 06, 2003 | 5.425 | 5.485 | 5.278 | 5.358 | 285,469 | +0.00(+0.06%) |
Jun 05, 2003 | 5.442 | 5.459 | 5.325 | 5.355 | 205,741 | -0.07(-1.24%) |
Jun 04, 2003 | 5.141 | 5.442 | 5.141 | 5.422 | 220,970 | +0.23(+4.45%) |
Jun 03, 2003 | 5.258 | 5.311 | 5.094 | 5.191 | 185,734 | +0.00(+0.00%) |
Jun 02, 2003 | 5.238 | 5.238 | 5.144 | 5.191 | 328,767 | +0.05(+1.04%) |
May 30, 2003 | 5.090 | 5.171 | 4.993 | 5.137 | 336,830 | +0.05(+0.92%) |
May 29, 2003 | 5.368 | 5.375 | 4.923 | 5.090 | 619,910 | -0.28(-5.18%) |
May 28, 2003 | 5.660 | 5.660 | 5.365 | 5.368 | 347,580 | -0.24(-4.30%) |
May 27, 2003 | 5.492 | 5.656 | 5.429 | 5.609 | 394,461 | +0.20(+3.72%) |
May 23, 2003 | 5.325 | 5.439 | 5.308 | 5.408 | 449,405 | +0.16(+3.13%) |
May 22, 2003 | 5.134 | 5.325 | 5.107 | 5.244 | 453,287 | +0.18(+3.50%) |
May 21, 2003 | 5.087 | 5.120 | 5.043 | 5.067 | 160,949 | +0.01(+0.20%) |
May 20, 2003 | 4.990 | 5.057 | 4.963 | 5.057 | 186,033 | +0.10(+2.03%) |
May 19, 2003 | 5.000 | 5.017 | 4.956 | 4.956 | 211,713 | -0.00(-0.07%) |
May 16, 2003 | 5.010 | 5.020 | 4.960 | 4.960 | 323,990 | +0.03(+0.68%) |
May 15, 2003 | 4.973 | 5.007 | 4.896 | 4.926 | 284,275 | +0.03(+0.62%) |
May 14, 2003 | 4.940 | 4.940 | 4.842 | 4.896 | 285,768 | +0.03(+0.55%) |
May 13, 2003 | 4.873 | 4.906 | 4.806 | 4.869 | 210,518 | +0.06(+1.32%) |
May 12, 2003 | 4.749 | 4.873 | 4.705 | 4.806 | 384,607 | +0.13(+2.87%) |
May 09, 2003 | 4.789 | 4.789 | 4.605 | 4.672 | 459,856 | -0.05(-1.06%) |
May 08, 2003 | 4.739 | 4.752 | 4.722 | 4.722 | 223,657 | +0.00(+0.07%) |
May 07, 2003 | 4.755 | 4.755 | 4.695 | 4.719 | 365,795 | -0.00(-0.07%) |
May 06, 2003 | 4.729 | 4.739 | 4.705 | 4.722 | 443,433 | +0.02(+0.43%) |
May 05, 2003 | 4.605 | 4.729 | 4.588 | 4.702 | 631,855 | +0.20(+4.39%) |
May 02, 2003 | 4.521 | 4.558 | 4.484 | 4.504 | 151,095 | +0.02(+0.52%) |
May 01, 2003 | 4.558 | 4.588 | 4.444 | 4.481 | 189,317 | -0.09(-1.98%) |
Apr 30, 2003 | 4.588 | 4.618 | 4.528 | 4.571 | 296,816 | +0.00(+0.07%) |
Apr 29, 2003 | 4.601 | 4.621 | 4.524 | 4.568 | 150,797 | -0.03(-0.73%) |
Apr 28, 2003 | 4.621 | 4.621 | 4.354 | 4.601 | 213,504 | -0.04(-0.79%) |
Apr 25, 2003 | 4.692 | 4.705 | 4.621 | 4.638 | 171,699 | -0.07(-1.42%) |
Apr 24, 2003 | 4.732 | 4.752 | 4.692 | 4.705 | 138,554 | -0.02(-0.43%) |
Apr 23, 2003 | 4.672 | 4.755 | 4.638 | 4.725 | 423,128 | -0.33(-6.49%) |
Apr 22, 2003 | 5.023 | 5.074 | 5.023 | 5.053 | 556,008 | +0.03(+0.60%) |
Apr 21, 2003 | 5.007 | 5.087 | 4.956 | 5.023 | 659,924 | +0.07(+1.35%) |
Apr 17, 2003 | 4.923 | 4.990 | 4.899 | 4.956 | 492,703 | +0.04(+0.75%) |
Apr 16, 2003 | 4.916 | 4.940 | 4.869 | 4.919 | 255,310 | +0.02(+0.34%) |
Apr 15, 2003 | 4.856 | 4.923 | 4.856 | 4.903 | 337,726 | +0.05(+0.97%) |
Apr 14, 2003 | 4.923 | 4.923 | 4.839 | 4.856 | 267,851 | -0.04(-0.82%) |
Apr 11, 2003 | 4.889 | 4.906 | 4.822 | 4.896 | 380,128 | +0.09(+1.88%) |
Apr 10, 2003 | 4.638 | 4.822 | 4.638 | 4.806 | 622,001 | +0.22(+4.74%) |
Apr 09, 2003 | 4.672 | 4.688 | 4.558 | 4.588 | 20,305 | -0.05(-1.08%) |
Apr 08, 2003 | 4.678 | 4.678 | 4.591 | 4.638 | 55,839 | -0.01(-0.14%) |
Apr 07, 2003 | 4.685 | 4.705 | 4.554 | 4.645 | 108,096 | -0.02(-0.50%) |
Apr 04, 2003 | 4.621 | 4.688 | 4.618 | 4.668 | 29,562 | +0.02(+0.36%) |
Apr 03, 2003 | 4.702 | 4.705 | 4.638 | 4.652 | 40,013 | -0.04(-0.79%) |
Apr 02, 2003 | 4.702 | 4.769 | 4.608 | 4.688 | 71,964 | -0.01(-0.21%) |
Apr 01, 2003 | 4.705 | 4.759 | 4.698 | 4.698 | 35,534 | -0.01(-0.14%) |
Mar 31, 2003 | 4.722 | 4.769 | 4.705 | 4.705 | 54,048 | +0.01(+0.21%) |
Mar 28, 2003 | 4.729 | 4.729 | 4.675 | 4.695 | 225,150 | -0.04(-0.85%) |
Mar 27, 2003 | 4.755 | 4.789 | 4.715 | 4.735 | 108,394 | -0.04(-0.77%) |
Mar 26, 2003 | 4.755 | 4.772 | 4.692 | 4.772 | 69,575 | +0.08(+1.71%) |
Mar 25, 2003 | 4.571 | 4.722 | 4.571 | 4.692 | 36,430 | +0.14(+3.09%) |
Mar 24, 2003 | 4.588 | 4.722 | 4.551 | 4.551 | 49,867 | -0.10(-2.23%) |
Mar 21, 2003 | 4.755 | 4.755 | 4.638 | 4.655 | 99,436 | -0.12(-2.46%) |
Mar 20, 2003 | 4.742 | 4.772 | 4.722 | 4.772 | 26,576 | +0.02(+0.35%) |
Mar 19, 2003 | 4.739 | 4.762 | 4.739 | 4.755 | 6,569 | -0.01(-0.28%) |
Mar 18, 2003 | 4.772 | 4.775 | 4.692 | 4.769 | 43,596 | -0.02(-0.49%) |
Mar 17, 2003 | 4.722 | 4.796 | 4.688 | 4.792 | 43,298 | +0.10(+2.21%) |
Mar 14, 2003 | 4.772 | 4.772 | 4.655 | 4.688 | 56,735 | -0.08(-1.75%) |
Mar 13, 2003 | 4.772 | 4.789 | 4.705 | 4.772 | 59,124 | +0.00(+0.00%) |
Mar 12, 2003 | 4.786 | 4.786 | 4.722 | 4.772 | 88,089 | -0.02(-0.49%) |
Mar 11, 2003 | 4.742 | 4.819 | 4.638 | 4.796 | 57,930 | +0.02(+0.42%) |
Mar 10, 2003 | 4.816 | 4.819 | 4.755 | 4.775 | 65,395 | -0.00(-0.07%) |
Mar 07, 2003 | 4.759 | 4.789 | 4.688 | 4.779 | 85,401 | -0.01(-0.21%) |
Mar 06, 2003 | 4.772 | 4.819 | 4.759 | 4.789 | 41,506 | -0.02(-0.35%) |
Mar 05, 2003 | 4.739 | 4.856 | 4.692 | 4.806 | 53,152 | +0.05(+0.99%) |
Mar 04, 2003 | 4.769 | 4.772 | 4.692 | 4.759 | 83,610 | +0.00(+0.07%) |