Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.216 | 7.282 | 7.131 | 7.263 | 4,660,453 | +0.10(+1.36%) |
Mar 30, 2004 | 7.008 | 7.208 | 7.008 | 7.165 | 4,905,507 | +0.16(+2.34%) |
Mar 29, 2004 | 7.033 | 7.033 | 6.902 | 7.001 | 4,364,677 | +0.14(+2.05%) |
Mar 26, 2004 | 6.892 | 6.933 | 6.829 | 6.861 | 8,483,985 | -0.00(-0.05%) |
Mar 25, 2004 | 6.885 | 6.900 | 6.818 | 6.864 | 7,118,279 | -0.00(-0.05%) |
Mar 24, 2004 | 6.995 | 7.034 | 6.862 | 6.867 | 6,420,210 | -0.19(-2.66%) |
Mar 23, 2004 | 7.202 | 7.208 | 7.049 | 7.055 | 6,185,618 | -0.14(-1.97%) |
Mar 22, 2004 | 7.302 | 7.302 | 7.189 | 7.197 | 5,631,791 | -0.11(-1.45%) |
Mar 19, 2004 | 7.347 | 7.369 | 7.276 | 7.302 | 4,611,633 | -0.04(-0.60%) |
Mar 18, 2004 | 7.287 | 7.370 | 7.265 | 7.347 | 3,378,123 | +0.07(+0.91%) |
Mar 17, 2004 | 7.227 | 7.307 | 7.208 | 7.280 | 5,039,922 | +0.09(+1.23%) |
Mar 16, 2004 | 7.137 | 7.208 | 6.987 | 7.192 | 7,579,538 | +0.10(+1.45%) |
Mar 15, 2004 | 7.129 | 7.175 | 7.090 | 7.090 | 4,699,763 | -0.03(-0.44%) |
Mar 12, 2004 | 6.987 | 7.127 | 6.979 | 7.121 | 2,945,396 | +0.10(+1.44%) |
Mar 11, 2004 | 7.058 | 7.113 | 6.984 | 7.020 | 5,780,471 | -0.09(-1.20%) |
Mar 10, 2004 | 7.097 | 7.302 | 7.094 | 7.105 | 6,408,163 | -0.12(-1.68%) |
Mar 09, 2004 | 7.255 | 7.285 | 7.190 | 7.227 | 4,936,574 | -0.09(-1.27%) |
Mar 08, 2004 | 7.263 | 7.375 | 7.255 | 7.320 | 4,760,947 | +0.05(+0.65%) |
Mar 05, 2004 | 7.099 | 7.285 | 7.099 | 7.272 | 6,332,396 | +0.18(+2.47%) |
Mar 04, 2004 | 7.121 | 7.137 | 7.097 | 7.097 | 4,455,661 | -0.04(-0.62%) |
Mar 03, 2004 | 7.161 | 7.178 | 7.099 | 7.142 | 4,672,183 | -0.02(-0.24%) |
Mar 02, 2004 | 7.287 | 7.448 | 7.154 | 7.159 | 7,471,435 | -0.16(-2.24%) |
Mar 01, 2004 | 7.050 | 7.329 | 7.047 | 7.323 | 7,961,225 | +0.32(+4.57%) |
Feb 27, 2004 | 7.015 | 7.041 | 6.955 | 7.003 | 5,696,462 | +0.01(+0.14%) |
Feb 26, 2004 | 7.011 | 7.033 | 6.987 | 6.993 | 5,760,816 | -0.02(-0.25%) |
Feb 25, 2004 | 6.995 | 7.067 | 6.963 | 7.011 | 6,631,976 | +0.03(+0.47%) |
Feb 24, 2004 | 6.940 | 7.017 | 6.938 | 6.978 | 4,421,106 | +0.02(+0.27%) |
Feb 23, 2004 | 6.992 | 7.019 | 6.937 | 6.959 | 3,309,014 | -0.04(-0.54%) |
Feb 20, 2004 | 7.003 | 7.039 | 6.924 | 6.996 | 4,771,409 | +0.03(+0.45%) |
Feb 19, 2004 | 6.987 | 7.031 | 6.949 | 6.965 | 4,103,773 | +0.01(+0.14%) |
Feb 18, 2004 | 6.990 | 7.019 | 6.944 | 6.955 | 5,070,355 | -0.07(-1.05%) |
Feb 17, 2004 | 7.090 | 7.096 | 7.004 | 7.030 | 6,149,795 | -0.02(-0.29%) |
Feb 13, 2004 | 7.050 | 7.090 | 6.995 | 7.050 | 5,915,520 | +0.01(+0.11%) |
Feb 12, 2004 | 7.050 | 7.102 | 7.012 | 7.042 | 5,335,381 | -0.07(-0.98%) |
Feb 11, 2004 | 7.096 | 7.113 | 6.990 | 7.112 | 6,258,531 | +0.02(+0.22%) |
Feb 10, 2004 | 7.015 | 7.104 | 7.003 | 7.096 | 4,620,509 | +0.14(+1.99%) |
Feb 09, 2004 | 6.916 | 7.006 | 6.885 | 6.957 | 5,463,772 | +0.09(+1.26%) |
Feb 06, 2004 | 6.814 | 6.889 | 6.791 | 6.870 | 3,393,340 | +0.06(+0.83%) |
Feb 05, 2004 | 6.814 | 6.866 | 6.766 | 6.814 | 6,877,981 | -0.02(-0.35%) |
Feb 04, 2004 | 6.949 | 6.949 | 6.798 | 6.837 | 5,826,756 | -0.09(-1.28%) |
Feb 03, 2004 | 6.869 | 6.943 | 6.853 | 6.926 | 4,818,010 | +0.02(+0.25%) |
Feb 02, 2004 | 6.949 | 7.014 | 6.864 | 6.908 | 9,217,560 | -0.04(-0.57%) |
Jan 30, 2004 | 6.992 | 6.992 | 6.922 | 6.948 | 6,306,401 | -0.04(-0.61%) |
Jan 29, 2004 | 7.050 | 7.050 | 6.918 | 6.990 | 6,908,097 | +0.00(+0.00%) |
Jan 28, 2004 | 7.031 | 7.060 | 6.957 | 6.990 | 6,156,135 | -0.04(-0.58%) |
Jan 27, 2004 | 7.082 | 7.097 | 7.004 | 7.031 | 6,419,893 | -0.05(-0.67%) |
Jan 26, 2004 | 7.037 | 7.091 | 6.965 | 7.079 | 4,056,855 | +0.04(+0.58%) |
Jan 23, 2004 | 7.011 | 7.112 | 6.976 | 7.037 | 5,832,145 | +0.06(+0.79%) |
Jan 22, 2004 | 7.112 | 7.118 | 6.924 | 6.982 | 6,113,655 | -0.12(-1.62%) |
Jan 21, 2004 | 7.000 | 7.097 | 6.959 | 7.097 | 5,391,492 | +0.10(+1.40%) |
Jan 20, 2004 | 6.971 | 7.077 | 6.949 | 7.000 | 5,028,826 | +0.03(+0.45%) |
Jan 16, 2004 | 6.894 | 6.979 | 6.843 | 6.968 | 3,972,528 | +0.11(+1.59%) |
Jan 15, 2004 | 7.044 | 7.053 | 6.839 | 6.859 | 5,379,446 | -0.16(-2.25%) |
Jan 14, 2004 | 6.982 | 7.028 | 6.971 | 7.017 | 4,764,752 | +0.04(+0.52%) |
Jan 13, 2004 | 6.963 | 7.072 | 6.955 | 6.981 | 6,203,054 | +0.02(+0.25%) |
Jan 12, 2004 | 6.814 | 6.974 | 6.787 | 6.963 | 6,270,261 | +0.18(+2.67%) |
Jan 09, 2004 | 6.799 | 6.845 | 6.755 | 6.782 | 4,413,815 | -0.02(-0.26%) |
Jan 08, 2004 | 6.806 | 6.807 | 6.750 | 6.799 | 3,889,787 | +0.05(+0.77%) |
Jan 07, 2004 | 6.823 | 6.823 | 6.679 | 6.747 | 4,113,600 | -0.08(-1.11%) |
Jan 06, 2004 | 6.892 | 6.892 | 6.787 | 6.823 | 5,985,581 | -0.07(-1.01%) |
Jan 05, 2004 | 6.703 | 6.892 | 6.695 | 6.892 | 6,158,988 | +0.26(+3.95%) |
Jan 02, 2004 | 6.648 | 6.711 | 6.616 | 6.631 | 6,127,287 | -0.03(-0.47%) |
Dec 31, 2003 | 6.719 | 6.750 | 6.648 | 6.662 | 3,888,836 | -0.05(-0.78%) |
Dec 30, 2003 | 6.725 | 6.779 | 6.703 | 6.714 | 2,827,466 | -0.01(-0.14%) |
Dec 29, 2003 | 6.646 | 6.750 | 6.623 | 6.724 | 3,451,037 | +0.10(+1.48%) |
Dec 26, 2003 | 6.623 | 6.648 | 6.561 | 6.626 | 1,221,463 | +0.03(+0.38%) |
Dec 24, 2003 | 6.525 | 6.634 | 6.509 | 6.601 | 1,733,127 | +0.08(+1.26%) |
Dec 23, 2003 | 6.538 | 6.538 | 6.462 | 6.519 | 3,217,396 | -0.02(-0.29%) |
Dec 22, 2003 | 6.530 | 6.536 | 6.482 | 6.538 | 4,002,645 | +0.05(+0.73%) |
Dec 19, 2003 | 6.539 | 6.556 | 6.460 | 6.490 | 5,678,709 | -0.05(-0.72%) |
Dec 18, 2003 | 6.389 | 6.549 | 6.377 | 6.538 | 8,635,518 | +0.10(+1.62%) |
Dec 17, 2003 | 6.340 | 6.435 | 6.317 | 6.433 | 5,310,019 | +0.09(+1.39%) |
Dec 16, 2003 | 6.288 | 6.348 | 6.282 | 6.345 | 4,030,859 | +0.06(+0.90%) |
Dec 15, 2003 | 6.331 | 6.340 | 6.273 | 6.288 | 6,781,925 | -0.04(-0.65%) |
Dec 12, 2003 | 6.307 | 6.345 | 6.266 | 6.329 | 4,403,987 | +0.08(+1.26%) |
Dec 11, 2003 | 6.120 | 6.262 | 6.120 | 6.250 | 5,001,563 | +0.12(+1.96%) |
Dec 10, 2003 | 6.179 | 6.214 | 6.121 | 6.131 | 6,405,627 | -0.04(-0.64%) |
Dec 09, 2003 | 6.121 | 6.192 | 6.112 | 6.170 | 4,964,472 | +0.06(+0.95%) |
Dec 08, 2003 | 6.120 | 6.127 | 6.079 | 6.112 | 4,189,367 | -0.02(-0.33%) |
Dec 05, 2003 | 6.132 | 6.150 | 6.088 | 6.132 | 2,535,811 | +0.02(+0.28%) |
Dec 04, 2003 | 5.948 | 6.140 | 5.948 | 6.115 | 4,567,251 | +0.17(+2.84%) |
Dec 03, 2003 | 5.970 | 6.014 | 5.946 | 5.946 | 4,549,498 | -0.03(-0.48%) |
Dec 02, 2003 | 5.911 | 5.984 | 5.900 | 5.974 | 3,978,869 | +0.03(+0.58%) |
Dec 01, 2003 | 5.836 | 5.949 | 5.792 | 5.940 | 3,988,379 | +0.15(+2.67%) |
Nov 28, 2003 | 5.774 | 5.815 | 5.758 | 5.785 | 2,127,178 | +0.00(+0.03%) |
Nov 26, 2003 | 5.773 | 5.834 | 5.771 | 5.784 | 5,255,810 | +0.01(+0.19%) |
Nov 25, 2003 | 5.727 | 5.804 | 5.694 | 5.773 | 5,181,945 | +0.06(+1.05%) |
Nov 24, 2003 | 5.670 | 5.719 | 5.620 | 5.713 | 4,351,363 | +0.06(+1.14%) |
Nov 21, 2003 | 5.668 | 5.702 | 5.631 | 5.648 | 2,806,226 | -0.02(-0.36%) |
Nov 20, 2003 | 5.668 | 5.730 | 5.642 | 5.668 | 2,776,744 | -0.01(-0.22%) |
Nov 19, 2003 | 5.702 | 5.709 | 5.667 | 5.681 | 4,196,342 | -0.03(-0.50%) |
Nov 18, 2003 | 5.736 | 5.741 | 5.687 | 5.709 | 3,723,988 | -0.03(-0.44%) |
Nov 17, 2003 | 5.711 | 5.758 | 5.695 | 5.735 | 3,389,853 | -0.01(-0.19%) |
Nov 14, 2003 | 5.687 | 5.773 | 5.665 | 5.746 | 3,005,946 | +0.05(+0.91%) |
Nov 13, 2003 | 5.683 | 5.711 | 5.667 | 5.694 | 3,066,496 | +0.01(+0.22%) |
Nov 12, 2003 | 5.650 | 5.681 | 5.609 | 5.681 | 2,039,998 | +0.05(+0.90%) |
Nov 11, 2003 | 5.675 | 5.678 | 5.615 | 5.631 | 2,789,107 | -0.06(-1.00%) |
Nov 10, 2003 | 5.676 | 5.713 | 5.668 | 5.687 | 2,159,513 | -0.00(-0.03%) |
Nov 07, 2003 | 5.667 | 5.684 | 5.651 | 5.689 | 3,119,121 | +0.03(+0.45%) |
Nov 06, 2003 | 5.623 | 5.672 | 5.591 | 5.664 | 2,414,394 | +0.05(+0.81%) |
Nov 05, 2003 | 5.601 | 5.632 | 5.588 | 5.618 | 5,035,483 | +0.03(+0.54%) |
Nov 04, 2003 | 5.601 | 5.618 | 5.564 | 5.588 | 3,140,678 | -0.03(-0.48%) |
Nov 03, 2003 | 5.561 | 5.626 | 5.564 | 5.615 | 3,641,113 | +0.05(+0.96%) |
Oct 31, 2003 | 5.583 | 5.599 | 5.512 | 5.561 | 5,919,324 | -0.01(-0.14%) |
Oct 30, 2003 | 5.643 | 5.643 | 5.555 | 5.569 | 4,142,766 | -0.09(-1.51%) |
Oct 29, 2003 | 5.635 | 5.680 | 5.634 | 5.654 | 2,882,944 | +0.03(+0.50%) |
Oct 28, 2003 | 5.719 | 5.721 | 5.579 | 5.626 | 6,941,701 | -0.10(-1.74%) |
Oct 27, 2003 | 5.788 | 5.798 | 5.713 | 5.725 | 3,364,808 | -0.02(-0.38%) |
Oct 24, 2003 | 5.722 | 5.749 | 5.706 | 5.747 | 3,015,774 | +0.02(+0.39%) |
Oct 23, 2003 | 5.695 | 5.727 | 5.646 | 5.725 | 3,567,382 | +0.03(+0.53%) |
Oct 22, 2003 | 5.738 | 5.755 | 5.583 | 5.695 | 3,080,445 | -0.04(-0.74%) |
Oct 21, 2003 | 5.646 | 5.806 | 5.631 | 5.738 | 5,630,523 | +0.13(+2.33%) |
Oct 20, 2003 | 5.694 | 5.694 | 5.591 | 5.607 | 5,578,215 | -0.09(-1.61%) |
Oct 17, 2003 | 5.754 | 5.754 | 5.667 | 5.698 | 2,715,242 | -0.04(-0.69%) |
Oct 16, 2003 | 5.749 | 5.763 | 5.709 | 5.738 | 4,584,369 | +0.01(+0.22%) |
Oct 15, 2003 | 5.784 | 5.798 | 5.697 | 5.725 | 2,771,354 | -0.06(-1.01%) |
Oct 14, 2003 | 5.773 | 5.773 | 5.749 | 5.784 | 2,785,937 | -0.01(-0.22%) |
Oct 13, 2003 | 5.755 | 5.799 | 5.741 | 5.796 | 2,508,865 | +0.04(+0.71%) |
Oct 10, 2003 | 5.691 | 5.774 | 5.691 | 5.755 | 7,237,160 | +0.06(+1.08%) |
Oct 09, 2003 | 5.736 | 5.736 | 5.689 | 5.694 | 3,571,503 | +0.02(+0.28%) |
Oct 08, 2003 | 5.717 | 5.717 | 5.629 | 5.678 | 2,719,998 | -0.05(-0.91%) |
Oct 07, 2003 | 5.706 | 5.743 | 5.639 | 5.730 | 2,651,522 | +0.02(+0.41%) |
Oct 06, 2003 | 5.670 | 5.706 | 5.670 | 5.706 | 2,840,781 | +0.00(+0.08%) |
Oct 03, 2003 | 5.713 | 5.747 | 5.698 | 5.702 | 3,389,853 | +0.03(+0.53%) |
Oct 02, 2003 | 5.596 | 5.673 | 5.596 | 5.672 | 2,983,755 | -0.01(-0.22%) |
Oct 01, 2003 | 5.583 | 5.684 | 5.533 | 5.684 | 4,459,148 | +0.13(+2.30%) |
Sep 30, 2003 | 5.528 | 5.583 | 5.473 | 5.556 | 4,130,719 | +0.03(+0.54%) |
Sep 29, 2003 | 5.519 | 5.519 | 5.509 | 5.527 | 4,989,199 | -0.01(-0.23%) |
Sep 26, 2003 | 5.517 | 5.539 | 5.463 | 5.539 | 3,890,421 | +0.02(+0.40%) |
Sep 25, 2003 | 5.550 | 5.560 | 5.506 | 5.517 | 3,108,659 | -0.02(-0.37%) |
Sep 24, 2003 | 5.533 | 5.637 | 5.536 | 5.538 | 4,479,754 | +0.00(+0.09%) |
Sep 23, 2003 | 5.534 | 5.549 | 5.506 | 5.533 | 2,621,723 | -0.00(-0.03%) |
Sep 22, 2003 | 5.520 | 5.534 | 5.473 | 5.534 | 4,098,067 | +0.02(+0.29%) |
Sep 19, 2003 | 5.492 | 5.528 | 5.492 | 5.519 | 4,667,745 | -0.01(-0.17%) |
Sep 18, 2003 | 5.492 | 5.528 | 5.465 | 5.528 | 4,515,260 | +0.02(+0.34%) |
Sep 17, 2003 | 5.530 | 5.525 | 5.492 | 5.509 | 3,758,542 | -0.02(-0.37%) |
Sep 16, 2003 | 5.511 | 5.536 | 5.497 | 5.530 | 5,091,278 | +0.03(+0.46%) |
Sep 15, 2003 | 5.528 | 5.558 | 5.503 | 5.504 | 2,865,191 | -0.06(-1.02%) |
Sep 12, 2003 | 5.493 | 5.563 | 5.493 | 5.561 | 5,921,543 | +0.04(+0.74%) |
Sep 11, 2003 | 5.550 | 5.553 | 5.514 | 5.520 | 3,555,335 | +0.00(+0.00%) |
Sep 10, 2003 | 5.545 | 5.575 | 5.492 | 5.520 | 4,468,659 | -0.03(-0.46%) |
Sep 09, 2003 | 5.582 | 5.583 | 5.515 | 5.545 | 4,129,768 | -0.04(-0.65%) |
Sep 08, 2003 | 5.473 | 5.582 | 5.454 | 5.582 | 4,057,172 | +0.10(+1.81%) |
Sep 05, 2003 | 5.487 | 5.520 | 5.463 | 5.482 | 6,896,051 | -0.04(-0.66%) |
Sep 04, 2003 | 5.528 | 5.560 | 5.509 | 5.519 | 4,188,733 | -0.03(-0.60%) |
Sep 03, 2003 | 5.560 | 5.575 | 5.520 | 5.552 | 5,148,658 | -0.02(-0.28%) |
Sep 02, 2003 | 5.415 | 5.568 | 5.383 | 5.568 | 8,929,392 | +0.15(+2.83%) |
Aug 29, 2003 | 5.370 | 5.419 | 5.345 | 5.415 | 3,514,440 | +0.04(+0.82%) |
Aug 28, 2003 | 5.299 | 5.394 | 5.287 | 5.370 | 3,541,069 | +0.08(+1.55%) |
Aug 27, 2003 | 5.258 | 5.310 | 5.247 | 5.288 | 4,118,990 | +0.03(+0.63%) |
Aug 26, 2003 | 5.301 | 5.309 | 5.221 | 5.255 | 3,226,589 | -0.05(-0.86%) |
Aug 25, 2003 | 5.323 | 5.348 | 5.292 | 5.301 | 2,467,019 | -0.02(-0.41%) |
Aug 22, 2003 | 5.348 | 5.362 | 5.315 | 5.323 | 2,225,770 | -0.03(-0.47%) |
Aug 21, 2003 | 5.404 | 5.418 | 5.337 | 5.348 | 3,373,685 | -0.04(-0.82%) |
Aug 20, 2003 | 5.347 | 5.392 | 5.325 | 5.392 | 2,400,445 | +0.04(+0.74%) |
Aug 19, 2003 | 5.345 | 5.370 | 5.342 | 5.353 | 2,739,336 | +0.01(+0.15%) |
Aug 18, 2003 | 5.392 | 5.418 | 5.344 | 5.345 | 4,187,148 | -0.03(-0.50%) |
Aug 15, 2003 | 5.358 | 5.372 | 5.315 | 5.372 | 1,846,935 | +0.04(+0.68%) |
Aug 14, 2003 | 5.362 | 5.381 | 5.296 | 5.336 | 4,408,743 | +0.00(+0.09%) |
Aug 13, 2003 | 5.323 | 5.381 | 5.315 | 5.331 | 6,463,007 | +0.01(+0.24%) |
Aug 12, 2003 | 5.252 | 5.318 | 5.221 | 5.318 | 2,768,818 | +0.05(+0.90%) |
Aug 11, 2003 | 5.194 | 5.279 | 5.189 | 5.271 | 4,711,493 | -0.01(-0.21%) |
Aug 08, 2003 | 5.276 | 5.284 | 5.238 | 5.282 | 4,144,351 | +0.06(+1.06%) |
Aug 07, 2003 | 5.140 | 5.227 | 5.096 | 5.227 | 5,036,751 | +0.09(+1.78%) |
Aug 06, 2003 | 5.072 | 5.161 | 5.049 | 5.135 | 3,413,312 | +0.06(+1.24%) |
Aug 05, 2003 | 5.094 | 5.135 | 5.071 | 5.072 | 7,768,162 | -0.07(-1.29%) |
Aug 04, 2003 | 5.118 | 5.172 | 5.079 | 5.139 | 3,473,862 | -0.02(-0.43%) |
Aug 01, 2003 | 5.134 | 5.161 | 5.039 | 5.161 | 5,030,094 | +0.00(+0.09%) |
Jul 31, 2003 | 5.181 | 5.230 | 5.129 | 5.156 | 4,215,680 | +0.04(+0.86%) |
Jul 30, 2003 | 5.142 | 5.150 | 5.028 | 5.112 | 5,608,014 | -0.01(-0.22%) |
Jul 29, 2003 | 5.217 | 5.221 | 5.110 | 5.123 | 3,944,631 | -0.06(-1.19%) |
Jul 28, 2003 | 5.213 | 5.358 | 5.165 | 5.184 | 4,872,220 | -0.06(-1.11%) |
Jul 25, 2003 | 5.134 | 5.243 | 5.098 | 5.243 | 4,940,062 | +0.15(+2.85%) |
Jul 24, 2003 | 5.159 | 5.213 | 5.080 | 5.098 | 3,709,722 | +0.00(+0.03%) |
Jul 23, 2003 | 5.134 | 5.164 | 5.055 | 5.096 | 3,240,538 | -0.02(-0.43%) |
Jul 22, 2003 | 5.200 | 5.210 | 5.079 | 5.118 | 5,096,667 | -0.06(-1.16%) |
Jul 21, 2003 | 5.150 | 5.233 | 5.143 | 5.178 | 5,211,427 | +0.05(+1.02%) |
Jul 18, 2003 | 5.045 | 5.126 | 5.031 | 5.126 | 6,294,037 | +0.17(+3.34%) |
Jul 17, 2003 | 4.834 | 4.965 | 4.833 | 4.960 | 7,506,941 | +0.05(+1.03%) |
Jul 16, 2003 | 5.000 | 5.006 | 4.889 | 4.910 | 7,671,472 | -0.12(-2.29%) |
Jul 15, 2003 | 5.157 | 5.164 | 5.014 | 5.025 | 7,240,013 | -0.12(-2.24%) |
Jul 14, 2003 | 5.273 | 5.284 | 5.126 | 5.140 | 5,142,318 | -0.12(-2.34%) |
Jul 11, 2003 | 5.191 | 5.282 | 5.186 | 5.263 | 4,217,265 | +0.07(+1.43%) |
Jul 10, 2003 | 5.292 | 5.292 | 5.165 | 5.189 | 5,421,926 | -0.10(-1.94%) |
Jul 09, 2003 | 5.276 | 5.306 | 5.228 | 5.292 | 3,720,500 | +0.02(+0.30%) |
Jul 08, 2003 | 5.299 | 5.315 | 5.205 | 5.276 | 4,354,216 | -0.04(-0.71%) |
Jul 07, 2003 | 5.331 | 5.340 | 5.276 | 5.314 | 3,046,841 | +0.01(+0.27%) |
Jul 03, 2003 | 5.334 | 5.364 | 5.298 | 5.299 | 2,203,261 | -0.06(-1.18%) |
Jul 02, 2003 | 5.310 | 5.374 | 5.214 | 5.362 | 6,103,194 | +0.05(+0.98%) |
Jul 01, 2003 | 5.292 | 5.328 | 5.173 | 5.310 | 3,320,743 | +0.02(+0.36%) |
Jun 30, 2003 | 5.299 | 5.310 | 5.255 | 5.292 | 3,222,468 | +0.02(+0.30%) |
Jun 27, 2003 | 5.295 | 5.361 | 5.252 | 5.276 | 2,564,977 | -0.03(-0.65%) |
Jun 26, 2003 | 5.307 | 5.359 | 5.276 | 5.310 | 3,712,575 | +0.01(+0.12%) |
Jun 25, 2003 | 5.279 | 5.377 | 5.255 | 5.304 | 4,566,617 | +0.04(+0.81%) |
Jun 24, 2003 | 5.304 | 5.314 | 5.252 | 5.262 | 2,831,587 | -0.05(-0.95%) |
Jun 23, 2003 | 5.266 | 5.334 | 5.257 | 5.312 | 3,738,253 | +0.03(+0.63%) |
Jun 20, 2003 | 5.326 | 5.358 | 5.279 | 5.279 | 3,673,899 | -0.01(-0.21%) |
Jun 19, 2003 | 5.339 | 5.359 | 5.222 | 5.290 | 3,898,981 | -0.03(-0.62%) |
Jun 18, 2003 | 5.309 | 5.328 | 5.276 | 5.323 | 3,712,575 | +0.01(+0.27%) |
Jun 17, 2003 | 5.361 | 5.361 | 5.290 | 5.309 | 2,089,136 | -0.04(-0.74%) |
Jun 16, 2003 | 5.345 | 5.362 | 5.284 | 5.348 | 2,945,396 | +0.01(+0.12%) |
Jun 13, 2003 | 5.362 | 5.385 | 5.287 | 5.342 | 2,787,839 | -0.03(-0.47%) |
Jun 12, 2003 | 5.402 | 5.422 | 5.329 | 5.367 | 3,042,720 | -0.02(-0.41%) |
Jun 11, 2003 | 5.331 | 5.426 | 5.314 | 5.389 | 5,957,049 | +0.08(+1.45%) |
Jun 10, 2003 | 5.295 | 5.329 | 5.266 | 5.312 | 2,862,021 | +0.05(+0.87%) |
Jun 09, 2003 | 5.228 | 5.285 | 5.228 | 5.266 | 2,950,151 | -0.00(-0.03%) |
Jun 06, 2003 | 5.342 | 5.378 | 5.263 | 5.268 | 6,677,627 | -0.14(-2.62%) |
Jun 05, 2003 | 5.386 | 5.411 | 5.351 | 5.410 | 4,323,782 | +0.00(+0.06%) |
Jun 04, 2003 | 5.331 | 5.418 | 5.325 | 5.407 | 4,918,821 | +0.08(+1.54%) |
Jun 03, 2003 | 5.307 | 5.328 | 5.228 | 5.325 | 4,978,737 | +0.02(+0.33%) |
Jun 02, 2003 | 5.339 | 5.362 | 5.292 | 5.307 | 3,788,025 | -0.01(-0.27%) |
May 30, 2003 | 5.206 | 5.322 | 5.198 | 5.322 | 5,604,844 | +0.14(+2.74%) |
May 29, 2003 | 5.244 | 5.262 | 5.150 | 5.180 | 4,106,309 | -0.06(-1.20%) |
May 28, 2003 | 5.290 | 5.323 | 5.238 | 5.243 | 7,337,020 | -0.05(-0.86%) |
May 27, 2003 | 5.157 | 5.298 | 5.145 | 5.288 | 5,139,148 | +0.10(+1.91%) |
May 23, 2003 | 5.126 | 5.225 | 5.126 | 5.189 | 7,414,689 | +0.09(+1.83%) |
May 22, 2003 | 5.047 | 5.110 | 5.036 | 5.096 | 6,780,657 | +0.04(+0.87%) |
May 21, 2003 | 4.878 | 5.052 | 4.875 | 5.052 | 5,705,655 | +0.15(+3.16%) |
May 20, 2003 | 4.904 | 4.922 | 4.889 | 4.897 | 4,302,225 | +0.01(+0.19%) |
May 19, 2003 | 4.874 | 4.929 | 4.858 | 4.888 | 3,945,899 | +0.00(+0.03%) |
May 16, 2003 | 4.897 | 4.915 | 4.858 | 4.886 | 4,314,272 | -0.00(-0.06%) |
May 15, 2003 | 4.897 | 4.905 | 4.872 | 4.889 | 3,758,542 | +0.01(+0.26%) |
May 14, 2003 | 4.897 | 4.908 | 4.870 | 4.877 | 3,475,764 | -0.02(-0.45%) |
May 13, 2003 | 4.834 | 4.910 | 4.834 | 4.899 | 8,197,719 | +0.06(+1.34%) |
May 12, 2003 | 4.881 | 4.899 | 4.834 | 4.834 | 5,206,989 | -0.07(-1.38%) |
May 09, 2003 | 4.886 | 4.910 | 4.858 | 4.902 | 3,630,151 | +0.03(+0.55%) |
May 08, 2003 | 4.823 | 4.883 | 4.803 | 4.875 | 4,461,050 | +0.01(+0.26%) |
May 07, 2003 | 4.831 | 4.893 | 4.803 | 4.863 | 4,292,081 | +0.02(+0.39%) |
May 06, 2003 | 4.831 | 4.874 | 4.806 | 4.844 | 4,105,041 | +0.05(+0.95%) |
May 05, 2003 | 4.861 | 4.861 | 4.790 | 4.798 | 3,348,324 | -0.03(-0.65%) |
May 02, 2003 | 4.700 | 4.829 | 4.700 | 4.829 | 7,342,092 | +0.09(+1.80%) |
May 01, 2003 | 4.724 | 4.769 | 4.676 | 4.744 | 4,309,517 | +0.04(+0.77%) |
Apr 30, 2003 | 4.716 | 4.736 | 4.687 | 4.708 | 10,058,287 | -0.01(-0.30%) |
Apr 29, 2003 | 4.755 | 4.765 | 4.661 | 4.722 | 4,694,374 | -0.03(-0.70%) |
Apr 28, 2003 | 4.763 | 4.826 | 4.751 | 4.755 | 4,857,954 | -0.01(-0.23%) |
Apr 25, 2003 | 4.669 | 4.804 | 4.669 | 4.766 | 6,094,634 | -0.00(-0.07%) |
Apr 24, 2003 | 4.793 | 4.829 | 4.747 | 4.769 | 6,748,955 | -0.01(-0.20%) |
Apr 23, 2003 | 4.833 | 4.833 | 4.740 | 4.779 | 5,547,464 | -0.04(-0.88%) |
Apr 22, 2003 | 4.828 | 4.848 | 4.763 | 4.822 | 5,138,831 | -0.00(-0.10%) |
Apr 21, 2003 | 4.812 | 4.834 | 4.782 | 4.826 | 3,137,508 | +0.01(+0.26%) |
Apr 17, 2003 | 4.740 | 4.826 | 4.735 | 4.814 | 2,633,135 | +0.06(+1.36%) |
Apr 16, 2003 | 4.807 | 4.825 | 4.736 | 4.749 | 4,099,335 | -0.04(-0.79%) |
Apr 15, 2003 | 4.779 | 4.798 | 4.755 | 4.787 | 4,221,703 | -0.01(-0.20%) |
Apr 14, 2003 | 4.733 | 4.806 | 4.733 | 4.796 | 3,050,962 | +0.04(+0.83%) |
Apr 11, 2003 | 4.766 | 4.803 | 4.733 | 4.757 | 3,499,540 | -0.05(-1.02%) |
Apr 10, 2003 | 4.777 | 4.809 | 4.771 | 4.806 | 5,670,467 | +0.03(+0.66%) |
Apr 09, 2003 | 4.823 | 4.850 | 4.774 | 4.774 | 6,185,301 | -0.03(-0.59%) |
Apr 08, 2003 | 4.826 | 4.850 | 4.795 | 4.803 | 6,033,450 | -0.06(-1.30%) |
Apr 07, 2003 | 4.937 | 4.938 | 4.859 | 4.866 | 5,810,588 | -0.03(-0.52%) |
Apr 04, 2003 | 4.856 | 4.902 | 4.810 | 4.891 | 6,324,154 | +0.06(+1.27%) |
Apr 03, 2003 | 4.886 | 4.888 | 4.814 | 4.829 | 6,001,431 | -0.03(-0.68%) |
Apr 02, 2003 | 4.878 | 4.915 | 4.829 | 4.863 | 6,622,466 | -0.02(-0.32%) |