Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.495 | 6.582 | 6.466 | 6.563 | 6,616,738 | +0.04(+0.65%) |
Jan 29, 2004 | 6.578 | 6.578 | 6.483 | 6.521 | 4,642,547 | -0.06(-0.84%) |
Jan 28, 2004 | 6.703 | 6.742 | 6.565 | 6.576 | 6,134,551 | -0.10(-1.54%) |
Jan 27, 2004 | 6.743 | 6.756 | 6.637 | 6.679 | 4,156,278 | -0.06(-0.85%) |
Jan 26, 2004 | 6.668 | 6.742 | 6.639 | 6.736 | 2,898,292 | +0.07(+1.02%) |
Jan 23, 2004 | 6.674 | 6.705 | 6.620 | 6.668 | 4,347,574 | -0.00(-0.03%) |
Jan 22, 2004 | 6.685 | 6.709 | 6.630 | 6.670 | 4,387,847 | -0.01(-0.08%) |
Jan 21, 2004 | 6.587 | 6.688 | 6.569 | 6.676 | 4,975,615 | +0.12(+1.88%) |
Jan 20, 2004 | 6.653 | 6.716 | 6.472 | 6.552 | 4,967,451 | -0.15(-2.30%) |
Jan 16, 2004 | 6.775 | 6.775 | 6.653 | 6.707 | 5,353,854 | -0.06(-0.82%) |
Jan 15, 2004 | 6.672 | 6.786 | 6.585 | 6.762 | 4,866,225 | +0.09(+1.35%) |
Jan 14, 2004 | 6.679 | 6.786 | 6.630 | 6.672 | 8,594,739 | +0.02(+0.28%) |
Jan 13, 2004 | 7.052 | 7.052 | 6.560 | 6.653 | 9,852,997 | +0.19(+2.99%) |
Jan 12, 2004 | 6.519 | 6.547 | 6.402 | 6.461 | 4,855,884 | -0.04(-0.68%) |
Jan 09, 2004 | 6.591 | 6.608 | 6.468 | 6.505 | 6,412,924 | -0.10(-1.45%) |
Jan 08, 2004 | 6.523 | 6.630 | 6.519 | 6.600 | 6,033,596 | +0.06(+0.90%) |
Jan 07, 2004 | 6.477 | 6.569 | 6.457 | 6.541 | 7,719,346 | -0.09(-1.30%) |
Jan 06, 2004 | 6.613 | 6.692 | 6.573 | 6.628 | 4,465,128 | +0.01(+0.22%) |
Jan 05, 2004 | 6.633 | 6.685 | 6.541 | 6.613 | 5,682,841 | +0.04(+0.61%) |
Jan 02, 2004 | 6.668 | 6.723 | 6.547 | 6.573 | 3,904,300 | -0.06(-0.97%) |
Dec 31, 2003 | 6.567 | 6.652 | 6.541 | 6.637 | 4,585,947 | +0.07(+1.06%) |
Dec 30, 2003 | 6.523 | 6.598 | 6.484 | 6.567 | 3,336,941 | +0.05(+0.82%) |
Dec 29, 2003 | 6.376 | 6.541 | 6.370 | 6.514 | 4,152,740 | +0.14(+2.16%) |
Dec 26, 2003 | 6.404 | 6.453 | 6.369 | 6.376 | 1,046,008 | +0.00(+0.03%) |
Dec 24, 2003 | 6.387 | 6.407 | 6.348 | 6.374 | 1,680,035 | -0.03(-0.49%) |
Dec 23, 2003 | 6.284 | 6.411 | 6.350 | 6.405 | 4,103,487 | +0.12(+1.93%) |
Dec 22, 2003 | 6.284 | 6.314 | 6.174 | 6.284 | 3,722,255 | -0.07(-1.04%) |
Dec 19, 2003 | 6.317 | 6.376 | 6.246 | 6.350 | 4,835,204 | +0.05(+0.82%) |
Dec 18, 2003 | 6.253 | 6.295 | 6.196 | 6.299 | 4,833,299 | +0.05(+0.79%) |
Dec 17, 2003 | 6.133 | 6.258 | 6.080 | 6.249 | 7,738,394 | +0.11(+1.74%) |
Dec 16, 2003 | 6.119 | 6.189 | 6.054 | 6.143 | 4,441,726 | +0.00(+0.03%) |
Dec 15, 2003 | 6.295 | 6.394 | 6.137 | 6.141 | 5,329,636 | -0.15(-2.45%) |
Dec 12, 2003 | 6.288 | 6.302 | 6.273 | 6.295 | 4,444,991 | +0.03(+0.53%) |
Dec 11, 2003 | 6.143 | 6.291 | 6.133 | 6.262 | 10,268,516 | +0.14(+2.25%) |
Dec 10, 2003 | 6.284 | 6.297 | 6.045 | 6.124 | 11,297,109 | -0.16(-2.54%) |
Dec 09, 2003 | 6.424 | 6.486 | 6.269 | 6.284 | 5,665,153 | -0.14(-2.17%) |
Dec 08, 2003 | 6.438 | 6.438 | 6.290 | 6.424 | 4,754,658 | -0.01(-0.23%) |
Dec 05, 2003 | 6.438 | 6.499 | 6.381 | 6.438 | 3,729,058 | +0.00(+0.00%) |
Dec 04, 2003 | 6.385 | 6.462 | 6.326 | 6.438 | 8,319,087 | +0.03(+0.40%) |
Dec 03, 2003 | 6.609 | 6.611 | 6.376 | 6.413 | 12,805,984 | -0.20(-3.00%) |
Dec 02, 2003 | 6.707 | 6.755 | 6.587 | 6.611 | 8,091,327 | -0.24(-3.51%) |
Dec 01, 2003 | 6.885 | 6.894 | 6.769 | 6.852 | 6,791,707 | -0.03(-0.45%) |
Nov 28, 2003 | 6.834 | 6.900 | 6.796 | 6.883 | 1,394,043 | +0.05(+0.73%) |
Nov 26, 2003 | 6.848 | 6.863 | 6.743 | 6.834 | 3,492,590 | +0.01(+0.08%) |
Nov 25, 2003 | 6.817 | 6.857 | 6.778 | 6.828 | 6,157,136 | +0.03(+0.38%) |
Nov 24, 2003 | 6.606 | 6.832 | 6.600 | 6.802 | 7,419,476 | +0.21(+3.21%) |
Nov 21, 2003 | 6.707 | 6.709 | 6.585 | 6.591 | 4,750,304 | -0.06(-0.83%) |
Nov 20, 2003 | 6.560 | 6.721 | 6.523 | 6.646 | 5,997,949 | +0.07(+1.03%) |
Nov 19, 2003 | 6.567 | 6.606 | 6.503 | 6.578 | 3,761,712 | +0.01(+0.14%) |
Nov 18, 2003 | 6.615 | 6.622 | 6.562 | 6.569 | 5,798,217 | +0.03(+0.45%) |
Nov 17, 2003 | 6.444 | 6.560 | 6.394 | 6.540 | 4,220,497 | +0.03(+0.48%) |
Nov 14, 2003 | 6.608 | 6.615 | 6.490 | 6.508 | 5,636,853 | -0.11(-1.61%) |
Nov 13, 2003 | 6.670 | 6.670 | 6.538 | 6.615 | 4,833,299 | -0.06(-0.88%) |
Nov 12, 2003 | 6.679 | 6.681 | 6.569 | 6.674 | 5,844,204 | -0.02(-0.25%) |
Nov 11, 2003 | 6.743 | 6.762 | 6.282 | 6.690 | 4,062,670 | -0.07(-1.06%) |
Nov 10, 2003 | 6.657 | 6.799 | 6.657 | 6.762 | 6,043,120 | +0.10(+1.57%) |
Nov 07, 2003 | 6.688 | 6.720 | 6.615 | 6.657 | 3,730,418 | +0.01(+0.14%) |
Nov 06, 2003 | 6.578 | 6.659 | 6.483 | 6.648 | 6,142,442 | +0.17(+2.55%) |
Nov 05, 2003 | 6.525 | 6.525 | 6.422 | 6.483 | 5,862,436 | -0.05(-0.70%) |
Nov 04, 2003 | 6.525 | 6.602 | 6.477 | 6.529 | 5,605,016 | +0.01(+0.20%) |
Nov 03, 2003 | 6.483 | 6.558 | 6.475 | 6.516 | 3,778,389 | +0.05(+0.80%) |
Oct 31, 2003 | 6.488 | 6.549 | 6.429 | 6.464 | 5,098,883 | -0.02(-0.28%) |
Oct 30, 2003 | 6.633 | 6.642 | 6.453 | 6.483 | 5,621,615 | -0.12(-1.81%) |
Oct 29, 2003 | 6.468 | 6.653 | 6.468 | 6.602 | 7,477,164 | +0.02(+0.28%) |
Oct 28, 2003 | 6.468 | 6.584 | 6.413 | 6.584 | 7,920,711 | +0.14(+2.11%) |
Oct 27, 2003 | 6.367 | 6.477 | 6.365 | 6.448 | 9,826,057 | +0.26(+4.16%) |
Oct 24, 2003 | 6.229 | 6.229 | 6.095 | 6.190 | 4,861,599 | -0.08(-1.35%) |
Oct 23, 2003 | 6.192 | 6.321 | 6.192 | 6.275 | 6,118,224 | +0.09(+1.43%) |
Oct 22, 2003 | 6.185 | 6.200 | 6.121 | 6.187 | 4,719,011 | -0.03(-0.44%) |
Oct 21, 2003 | 6.275 | 6.275 | 6.192 | 6.214 | 2,653,389 | -0.02(-0.38%) |
Oct 20, 2003 | 6.218 | 6.236 | 6.104 | 6.238 | 5,205,007 | +0.02(+0.33%) |
Oct 17, 2003 | 6.284 | 6.339 | 6.159 | 6.218 | 7,311,446 | -0.10(-1.60%) |
Oct 16, 2003 | 6.330 | 6.332 | 6.275 | 6.319 | 4,874,660 | -0.01(-0.09%) |
Oct 15, 2003 | 6.374 | 6.374 | 6.253 | 6.325 | 4,763,910 | -0.04(-0.69%) |
Oct 14, 2003 | 6.383 | 6.383 | 6.277 | 6.369 | 5,110,584 | -0.04(-0.63%) |
Oct 13, 2003 | 6.319 | 6.437 | 6.330 | 6.409 | 3,260,204 | +0.09(+1.42%) |
Oct 10, 2003 | 6.378 | 6.378 | 6.301 | 6.319 | 3,901,306 | -0.06(-0.92%) |
Oct 09, 2003 | 6.385 | 6.424 | 6.321 | 6.378 | 9,719,388 | +0.08(+1.20%) |
Oct 08, 2003 | 6.176 | 6.260 | 6.207 | 6.302 | 9,696,259 | +0.13(+2.05%) |
Oct 07, 2003 | 5.904 | 6.227 | 6.082 | 6.176 | 11,664,463 | +0.27(+4.61%) |
Oct 06, 2003 | 5.415 | 5.915 | 5.817 | 5.904 | 3,169,318 | +0.00(+0.03%) |
Oct 03, 2003 | 5.990 | 6.008 | 5.913 | 5.902 | 4,366,894 | +0.00(+0.00%) |
Oct 02, 2003 | 5.944 | 5.944 | 5.863 | 5.902 | 4,576,695 | +0.03(+0.50%) |
Oct 01, 2003 | 5.726 | 5.876 | 5.707 | 5.873 | 4,447,168 | +0.17(+2.90%) |
Sep 30, 2003 | 5.746 | 5.748 | 5.647 | 5.707 | 5,938,900 | -0.04(-0.64%) |
Sep 29, 2003 | 5.727 | 5.757 | 5.641 | 5.744 | 6,439,319 | +0.01(+0.26%) |
Sep 26, 2003 | 5.715 | 5.760 | 5.705 | 5.729 | 5,748,964 | +0.01(+0.10%) |
Sep 25, 2003 | 5.680 | 5.753 | 5.654 | 5.724 | 6,652,657 | +0.04(+0.78%) |
Sep 24, 2003 | 5.816 | 5.816 | 5.665 | 5.680 | 5,569,913 | -0.09(-1.53%) |
Sep 23, 2003 | 5.696 | 5.810 | 5.691 | 5.768 | 5,345,146 | +0.14(+2.51%) |
Sep 22, 2003 | 5.689 | 5.720 | 5.593 | 5.626 | 3,867,020 | -0.14(-2.42%) |
Sep 19, 2003 | 5.718 | 5.771 | 5.615 | 5.766 | 4,424,855 | +0.04(+0.64%) |
Sep 18, 2003 | 5.667 | 5.737 | 5.643 | 5.729 | 4,342,404 | +0.06(+1.07%) |
Sep 17, 2003 | 5.582 | 5.681 | 5.577 | 5.669 | 4,862,143 | +0.06(+1.15%) |
Sep 16, 2003 | 5.579 | 5.641 | 5.507 | 5.604 | 5,719,576 | +0.03(+0.46%) |
Sep 15, 2003 | 5.549 | 5.590 | 5.525 | 5.579 | 2,778,289 | +0.03(+0.53%) |
Sep 12, 2003 | 5.512 | 5.549 | 5.430 | 5.549 | 3,410,412 | +0.03(+0.50%) |
Sep 11, 2003 | 5.512 | 5.553 | 5.503 | 5.522 | 8,192,553 | +0.03(+0.64%) |
Sep 10, 2003 | 5.562 | 5.593 | 5.450 | 5.487 | 6,874,158 | -0.05(-0.90%) |
Sep 09, 2003 | 5.604 | 5.610 | 5.518 | 5.536 | 6,771,571 | -0.10(-1.86%) |
Sep 08, 2003 | 5.705 | 5.715 | 5.568 | 5.641 | 6,951,711 | -0.09(-1.57%) |
Sep 05, 2003 | 5.755 | 5.792 | 5.696 | 5.731 | 3,284,967 | -0.06(-0.98%) |
Sep 04, 2003 | 5.841 | 5.845 | 5.692 | 5.788 | 5,470,863 | -0.05(-0.82%) |
Sep 03, 2003 | 5.981 | 5.990 | 5.806 | 5.836 | 9,224,412 | -0.14(-2.31%) |
Sep 02, 2003 | 5.981 | 6.008 | 5.900 | 5.974 | 5,302,969 | -0.02(-0.28%) |
Aug 29, 2003 | 5.952 | 6.034 | 5.876 | 5.990 | 4,509,210 | +0.04(+0.68%) |
Aug 28, 2003 | 5.862 | 5.968 | 5.856 | 5.950 | 7,275,527 | +0.11(+1.95%) |
Aug 27, 2003 | 5.720 | 5.847 | 5.718 | 5.836 | 5,094,257 | +0.12(+2.02%) |
Aug 26, 2003 | 5.724 | 5.768 | 5.650 | 5.720 | 4,179,952 | -0.03(-0.51%) |
Aug 25, 2003 | 5.716 | 5.749 | 5.613 | 5.749 | 4,361,724 | +0.01(+0.26%) |
Aug 22, 2003 | 5.742 | 5.751 | 5.703 | 5.735 | 4,423,222 | +0.01(+0.16%) |
Aug 21, 2003 | 5.632 | 5.727 | 5.604 | 5.726 | 5,113,305 | +0.09(+1.66%) |
Aug 20, 2003 | 5.621 | 5.654 | 5.608 | 5.632 | 3,354,628 | -0.03(-0.45%) |
Aug 19, 2003 | 5.678 | 5.678 | 5.604 | 5.658 | 5,361,473 | -0.00(-0.03%) |
Aug 18, 2003 | 5.659 | 5.659 | 5.588 | 5.659 | 4,327,438 | +0.00(+0.00%) |
Aug 15, 2003 | 5.696 | 5.716 | 5.610 | 5.659 | 2,797,065 | -0.05(-0.87%) |
Aug 14, 2003 | 5.711 | 5.726 | 5.658 | 5.709 | 4,141,039 | -0.01(-0.13%) |
Aug 13, 2003 | 5.650 | 5.726 | 5.641 | 5.716 | 5,493,177 | +0.09(+1.53%) |
Aug 12, 2003 | 5.599 | 5.632 | 5.571 | 5.630 | 2,839,243 | +0.03(+0.52%) |
Aug 11, 2003 | 5.536 | 5.623 | 5.522 | 5.601 | 4,290,974 | +0.08(+1.43%) |
Aug 08, 2003 | 5.476 | 5.560 | 5.470 | 5.522 | 4,309,750 | +0.04(+0.81%) |
Aug 07, 2003 | 5.402 | 5.512 | 5.398 | 5.477 | 3,614,770 | +0.09(+1.64%) |
Aug 06, 2003 | 5.389 | 5.450 | 5.338 | 5.389 | 3,777,494 | +0.00(+0.00%) |
Aug 05, 2003 | 5.558 | 5.558 | 5.384 | 5.389 | 4,104,848 | -0.15(-2.69%) |
Aug 04, 2003 | 5.522 | 5.568 | 5.466 | 5.538 | 5,250,723 | +0.03(+0.63%) |
Aug 01, 2003 | 5.509 | 5.533 | 5.457 | 5.503 | 5,768,557 | -0.01(-0.13%) |
Jul 31, 2003 | 5.466 | 5.590 | 5.452 | 5.511 | 14,943,172 | +0.19(+3.59%) |
Jul 30, 2003 | 5.145 | 5.371 | 5.145 | 5.319 | 10,302,258 | +0.22(+4.32%) |
Jul 29, 2003 | 5.209 | 5.259 | 5.099 | 5.099 | 5,461,339 | -0.13(-2.53%) |
Jul 28, 2003 | 5.136 | 5.255 | 5.060 | 5.231 | 4,990,037 | +0.09(+1.75%) |
Jul 25, 2003 | 5.095 | 5.171 | 5.055 | 5.141 | 2,219,094 | +0.04(+0.83%) |
Jul 24, 2003 | 5.127 | 5.145 | 5.073 | 5.099 | 4,484,176 | +0.02(+0.33%) |
Jul 23, 2003 | 5.101 | 5.101 | 5.025 | 5.082 | 2,787,269 | -0.03(-0.50%) |
Jul 22, 2003 | 5.101 | 5.149 | 5.040 | 5.108 | 3,099,929 | +0.00(+0.00%) |
Jul 21, 2003 | 5.042 | 5.108 | 5.005 | 5.108 | 4,874,116 | +0.07(+1.35%) |
Jul 18, 2003 | 5.106 | 5.106 | 5.016 | 5.040 | 5,922,573 | -0.02(-0.47%) |
Jul 17, 2003 | 5.182 | 5.189 | 5.059 | 5.064 | 7,675,536 | -0.13(-2.44%) |
Jul 16, 2003 | 5.239 | 5.253 | 5.152 | 5.191 | 4,157,638 | -0.05(-0.91%) |
Jul 15, 2003 | 5.255 | 5.318 | 5.183 | 5.239 | 7,731,047 | -0.00(-0.07%) |
Jul 14, 2003 | 5.393 | 5.393 | 5.237 | 5.242 | 5,618,894 | -0.01(-0.24%) |
Jul 11, 2003 | 5.167 | 5.286 | 5.154 | 5.255 | 3,884,163 | +0.08(+1.60%) |
Jul 10, 2003 | 5.209 | 5.211 | 5.099 | 5.172 | 7,079,333 | -0.06(-1.19%) |
Jul 09, 2003 | 5.274 | 5.323 | 5.235 | 5.235 | 6,425,441 | -0.04(-0.73%) |
Jul 08, 2003 | 5.233 | 5.340 | 5.211 | 5.274 | 7,906,289 | +0.05(+0.91%) |
Jul 07, 2003 | 5.191 | 5.226 | 5.167 | 5.226 | 5,177,796 | +0.07(+1.32%) |
Jul 03, 2003 | 5.145 | 5.167 | 5.090 | 5.158 | 4,520,639 | -0.01(-0.28%) |
Jul 02, 2003 | 5.183 | 5.209 | 5.128 | 5.172 | 6,278,499 | -0.01(-0.21%) |
Jul 01, 2003 | 5.150 | 5.198 | 5.082 | 5.183 | 4,541,048 | +0.03(+0.64%) |
Jun 30, 2003 | 5.110 | 5.171 | 5.097 | 5.150 | 4,973,710 | +0.04(+0.83%) |
Jun 27, 2003 | 5.202 | 5.204 | 5.095 | 5.108 | 4,058,861 | -0.09(-1.70%) |
Jun 26, 2003 | 5.068 | 5.211 | 5.048 | 5.196 | 6,139,993 | +0.13(+2.65%) |
Jun 25, 2003 | 5.134 | 5.136 | 5.044 | 5.062 | 8,778,960 | -0.07(-1.36%) |
Jun 24, 2003 | 5.035 | 5.163 | 4.987 | 5.132 | 9,885,923 | +0.28(+5.72%) |
Jun 23, 2003 | 5.020 | 5.025 | 4.809 | 4.855 | 8,435,552 | -0.20(-3.96%) |
Jun 20, 2003 | 4.957 | 5.090 | 4.941 | 5.055 | 8,272,011 | +0.13(+2.69%) |
Jun 19, 2003 | 5.081 | 5.136 | 4.913 | 4.923 | 10,573,556 | -0.26(-4.97%) |
Jun 18, 2003 | 5.189 | 5.200 | 5.125 | 5.180 | 4,976,703 | -0.01(-0.28%) |
Jun 17, 2003 | 5.240 | 5.240 | 5.163 | 5.194 | 4,378,323 | -0.00(-0.04%) |
Jun 16, 2003 | 5.141 | 5.222 | 5.108 | 5.196 | 2,979,382 | +0.08(+1.54%) |
Jun 13, 2003 | 5.161 | 5.187 | 5.071 | 5.117 | 3,385,377 | -0.04(-0.71%) |
Jun 12, 2003 | 5.274 | 5.274 | 5.090 | 5.154 | 4,196,551 | -0.08(-1.58%) |
Jun 11, 2003 | 5.127 | 5.237 | 5.088 | 5.237 | 5,011,534 | +0.14(+2.67%) |
Jun 10, 2003 | 5.117 | 5.128 | 5.057 | 5.101 | 4,397,099 | +0.05(+0.95%) |
Jun 09, 2003 | 4.978 | 5.108 | 4.974 | 5.053 | 5,708,147 | +0.06(+1.21%) |
Jun 06, 2003 | 5.048 | 5.114 | 4.970 | 4.992 | 4,686,901 | -0.02(-0.37%) |
Jun 05, 2003 | 4.994 | 5.055 | 4.926 | 5.011 | 5,030,310 | -0.05(-0.98%) |
Jun 04, 2003 | 5.007 | 5.071 | 4.972 | 5.060 | 6,266,798 | +0.08(+1.59%) |
Jun 03, 2003 | 4.877 | 5.007 | 4.871 | 4.981 | 6,053,733 | +0.10(+2.15%) |
Jun 02, 2003 | 4.833 | 4.998 | 4.823 | 4.877 | 7,593,085 | +0.08(+1.69%) |
May 30, 2003 | 4.777 | 4.858 | 4.770 | 4.796 | 4,384,854 | +0.04(+0.93%) |
May 29, 2003 | 4.779 | 4.812 | 4.686 | 4.752 | 7,905,200 | -0.02(-0.46%) |
May 28, 2003 | 4.774 | 4.873 | 4.763 | 4.774 | 5,160,925 | +0.00(+0.00%) |
May 27, 2003 | 4.759 | 4.812 | 4.704 | 4.774 | 8,402,898 | -0.03(-0.54%) |
May 23, 2003 | 4.842 | 4.842 | 4.763 | 4.799 | 4,147,026 | -0.03(-0.68%) |
May 22, 2003 | 4.722 | 4.840 | 4.697 | 4.833 | 8,312,284 | +0.18(+3.79%) |
May 21, 2003 | 4.594 | 4.656 | 4.566 | 4.656 | 4,605,811 | +0.06(+1.24%) |
May 20, 2003 | 4.621 | 4.686 | 4.566 | 4.599 | 4,901,600 | -0.02(-0.48%) |
May 19, 2003 | 4.798 | 4.798 | 4.579 | 4.621 | 6,047,746 | -0.18(-3.68%) |
May 16, 2003 | 4.814 | 4.814 | 4.720 | 4.798 | 5,455,353 | -0.05(-1.02%) |
May 15, 2003 | 4.888 | 4.917 | 4.746 | 4.847 | 6,240,675 | -0.05(-0.94%) |
May 14, 2003 | 5.044 | 5.051 | 4.833 | 4.893 | 6,203,668 | -0.08(-1.66%) |
May 13, 2003 | 4.957 | 5.048 | 4.919 | 4.976 | 7,359,338 | +0.03(+0.52%) |
May 12, 2003 | 4.875 | 4.950 | 4.823 | 4.950 | 8,076,632 | +0.06(+1.28%) |
May 09, 2003 | 4.878 | 4.902 | 4.823 | 4.888 | 7,461,926 | +0.02(+0.34%) |
May 08, 2003 | 4.796 | 4.871 | 4.750 | 4.871 | 6,779,462 | +0.08(+1.73%) |
May 07, 2003 | 4.838 | 4.853 | 4.754 | 4.788 | 11,258,468 | -0.05(-1.03%) |
May 06, 2003 | 4.682 | 4.867 | 4.652 | 4.838 | 17,215,328 | +0.16(+3.38%) |
May 05, 2003 | 4.662 | 4.713 | 4.618 | 4.680 | 11,249,217 | +0.03(+0.71%) |
May 02, 2003 | 4.496 | 4.722 | 4.496 | 4.647 | 8,876,105 | +0.16(+3.56%) |
May 01, 2003 | 4.437 | 4.500 | 4.382 | 4.487 | 6,131,013 | +0.04(+0.87%) |
Apr 30, 2003 | 4.483 | 4.520 | 4.410 | 4.448 | 11,009,756 | -0.09(-1.98%) |
Apr 29, 2003 | 4.428 | 4.539 | 4.428 | 4.539 | 7,063,822 | +0.10(+2.24%) |
Apr 28, 2003 | 4.403 | 4.456 | 4.382 | 4.439 | 5,476,850 | +0.04(+0.83%) |
Apr 25, 2003 | 4.318 | 4.428 | 4.314 | 4.403 | 12,165,154 | +0.10(+2.22%) |
Apr 24, 2003 | 4.292 | 4.309 | 4.230 | 4.307 | 7,089,401 | +0.02(+0.39%) |
Apr 23, 2003 | 4.333 | 4.344 | 4.250 | 4.290 | 5,971,282 | -0.03(-0.64%) |
Apr 22, 2003 | 4.217 | 4.335 | 4.217 | 4.318 | 4,329,343 | +0.08(+1.82%) |
Apr 21, 2003 | 4.290 | 4.318 | 4.235 | 4.241 | 4,405,263 | -0.02(-0.47%) |
Apr 17, 2003 | 4.134 | 4.346 | 4.134 | 4.261 | 11,623,646 | -0.09(-2.15%) |
Apr 16, 2003 | 4.456 | 4.461 | 4.333 | 4.355 | 7,403,421 | -0.10(-2.35%) |
Apr 15, 2003 | 4.480 | 4.483 | 4.392 | 4.460 | 6,677,147 | -0.04(-0.86%) |
Apr 14, 2003 | 4.390 | 4.502 | 4.369 | 4.498 | 6,304,622 | +0.15(+3.33%) |
Apr 11, 2003 | 4.403 | 4.437 | 4.346 | 4.353 | 5,366,916 | -0.04(-0.96%) |
Apr 10, 2003 | 4.388 | 4.406 | 4.347 | 4.395 | 5,926,111 | +0.00(+0.04%) |
Apr 09, 2003 | 4.439 | 4.474 | 4.368 | 4.393 | 4,844,456 | -0.05(-1.08%) |
Apr 08, 2003 | 4.487 | 4.489 | 4.388 | 4.441 | 4,537,782 | -0.01(-0.12%) |
Apr 07, 2003 | 4.539 | 4.575 | 4.436 | 4.447 | 4,692,616 | +0.02(+0.50%) |
Apr 04, 2003 | 4.491 | 4.491 | 4.408 | 4.425 | 6,675,787 | +0.02(+0.46%) |
Apr 03, 2003 | 4.465 | 4.482 | 4.357 | 4.404 | 12,092,500 | -0.01(-0.17%) |
Apr 02, 2003 | 4.369 | 4.447 | 4.362 | 4.412 | 6,478,776 | +0.08(+1.91%) |
Apr 01, 2003 | 4.369 | 4.393 | 4.294 | 4.329 | 8,571,881 | -0.05(-1.22%) |
Mar 31, 2003 | 4.103 | 4.480 | 4.103 | 4.382 | 8,709,843 | -0.19(-4.22%) |
Mar 28, 2003 | 4.634 | 4.634 | 4.568 | 4.575 | 3,222,653 | -0.07(-1.58%) |
Mar 27, 2003 | 4.649 | 4.665 | 4.581 | 4.649 | 4,216,415 | -0.02(-0.39%) |
Mar 26, 2003 | 4.706 | 4.713 | 4.649 | 4.667 | 3,894,231 | -0.01(-0.31%) |
Mar 25, 2003 | 4.640 | 4.711 | 4.627 | 4.682 | 5,839,034 | +0.02(+0.35%) |
Mar 24, 2003 | 4.902 | 4.902 | 4.595 | 4.665 | 4,361,452 | -0.24(-4.80%) |
Mar 21, 2003 | 4.855 | 4.901 | 4.777 | 4.901 | 5,970,194 | +0.12(+2.50%) |
Mar 20, 2003 | 4.663 | 4.787 | 4.629 | 4.781 | 5,279,839 | +0.12(+2.56%) |
Mar 19, 2003 | 4.621 | 4.662 | 4.566 | 4.662 | 9,599,386 | -0.14(-2.83%) |
Mar 18, 2003 | 4.878 | 4.897 | 4.739 | 4.798 | 6,322,582 | -0.09(-1.88%) |
Mar 17, 2003 | 4.654 | 4.901 | 4.627 | 4.889 | 7,823,838 | +0.22(+4.64%) |
Mar 14, 2003 | 4.612 | 4.722 | 4.603 | 4.673 | 4,828,673 | +0.05(+1.07%) |
Mar 13, 2003 | 4.529 | 4.623 | 4.478 | 4.623 | 5,036,841 | +0.12(+2.78%) |
Mar 12, 2003 | 4.511 | 4.529 | 4.445 | 4.498 | 4,822,142 | -0.03(-0.61%) |
Mar 11, 2003 | 4.511 | 4.572 | 4.485 | 4.526 | 4,904,049 | +0.01(+0.33%) |
Mar 10, 2003 | 4.640 | 4.654 | 4.511 | 4.511 | 3,356,533 | -0.15(-3.12%) |
Mar 07, 2003 | 4.594 | 4.680 | 4.581 | 4.656 | 4,120,903 | -0.01(-0.24%) |
Mar 06, 2003 | 4.619 | 4.706 | 4.539 | 4.667 | 5,963,119 | +0.05(+0.99%) |
Mar 05, 2003 | 4.619 | 4.632 | 4.562 | 4.621 | 7,764,789 | +0.02(+0.44%) |
Mar 04, 2003 | 4.594 | 4.630 | 4.539 | 4.601 | 13,940,430 | +0.08(+1.79%) |
Mar 03, 2003 | 4.575 | 4.594 | 4.460 | 4.520 | 8,657,597 | -0.06(-1.20%) |
Feb 28, 2003 | 4.568 | 4.603 | 4.526 | 4.575 | 5,611,547 | +0.01(+0.20%) |
Feb 27, 2003 | 4.559 | 4.594 | 4.489 | 4.566 | 6,083,665 | +0.02(+0.49%) |
Feb 26, 2003 | 4.579 | 4.638 | 4.542 | 4.544 | 4,395,739 | -0.03(-0.72%) |
Feb 25, 2003 | 4.594 | 4.595 | 4.485 | 4.577 | 9,902,794 | -0.04(-0.88%) |
Feb 24, 2003 | 4.750 | 4.750 | 4.612 | 4.618 | 6,596,057 | -0.16(-3.27%) |
Feb 21, 2003 | 4.667 | 4.790 | 4.632 | 4.774 | 5,906,791 | +0.10(+2.08%) |
Feb 20, 2003 | 4.669 | 4.715 | 4.645 | 4.676 | 4,367,167 | +0.00(+0.00%) |
Feb 19, 2003 | 4.722 | 4.741 | 4.647 | 4.676 | 6,156,048 | -0.01(-0.16%) |
Feb 18, 2003 | 4.621 | 4.722 | 4.619 | 4.684 | 6,530,750 | +0.09(+2.00%) |
Feb 14, 2003 | 4.540 | 4.612 | 4.454 | 4.592 | 9,495,710 | +0.05(+1.13%) |
Feb 13, 2003 | 4.588 | 4.588 | 4.465 | 4.540 | 11,257,652 | -0.05(-1.04%) |
Feb 12, 2003 | 4.649 | 4.722 | 4.588 | 4.588 | 6,451,292 | -0.04(-0.95%) |
Feb 11, 2003 | 4.621 | 4.759 | 4.621 | 4.632 | 6,801,504 | +0.07(+1.53%) |
Feb 10, 2003 | 4.581 | 4.586 | 4.520 | 4.562 | 8,176,499 | -0.01(-0.28%) |
Feb 07, 2003 | 4.640 | 4.663 | 4.548 | 4.575 | 6,573,744 | -0.04(-0.80%) |
Feb 06, 2003 | 4.594 | 4.662 | 4.586 | 4.612 | 8,766,715 | +0.02(+0.40%) |
Feb 05, 2003 | 4.557 | 4.656 | 4.535 | 4.594 | 11,650,041 | +0.08(+1.83%) |
Feb 04, 2003 | 4.511 | 4.561 | 4.448 | 4.511 | 18,541,888 | +0.22(+5.18%) |