Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.333 | 6.489 | 6.317 | 6.449 | 3,178,578 | +0.12(+1.82%) |
Jan 29, 2004 | 6.260 | 6.395 | 6.227 | 6.333 | 3,206,468 | +0.07(+1.18%) |
Jan 28, 2004 | 6.327 | 6.433 | 6.252 | 6.259 | 3,099,073 | -0.07(-1.05%) |
Jan 27, 2004 | 6.324 | 6.351 | 6.230 | 6.326 | 2,566,906 | -0.01(-0.13%) |
Jan 26, 2004 | 6.291 | 6.334 | 6.168 | 6.334 | 2,858,315 | +0.04(+0.61%) |
Jan 23, 2004 | 6.259 | 6.362 | 6.224 | 6.296 | 3,824,872 | +0.16(+2.57%) |
Jan 22, 2004 | 6.083 | 6.155 | 6.062 | 6.138 | 2,910,250 | +0.06(+0.94%) |
Jan 21, 2004 | 6.088 | 6.088 | 5.979 | 6.081 | 3,623,226 | -0.01(-0.14%) |
Jan 20, 2004 | 6.083 | 6.176 | 6.076 | 6.089 | 3,904,056 | +0.02(+0.27%) |
Jan 16, 2004 | 5.979 | 6.072 | 5.977 | 6.072 | 4,085,186 | +0.09(+1.57%) |
Jan 15, 2004 | 5.973 | 6.002 | 5.849 | 5.979 | 2,733,609 | +0.02(+0.26%) |
Jan 14, 2004 | 6.029 | 6.029 | 5.916 | 5.963 | 4,395,510 | -0.03(-0.43%) |
Jan 13, 2004 | 6.015 | 6.042 | 5.960 | 5.989 | 2,824,334 | -0.02(-0.36%) |
Jan 12, 2004 | 5.962 | 6.022 | 5.949 | 6.011 | 2,061,026 | +0.06(+0.96%) |
Jan 09, 2004 | 5.950 | 5.993 | 5.949 | 5.954 | 1,666,389 | -0.01(-0.24%) |
Jan 08, 2004 | 6.005 | 6.007 | 5.953 | 5.968 | 3,920,406 | -0.01(-0.17%) |
Jan 07, 2004 | 5.962 | 6.006 | 5.911 | 5.979 | 3,259,364 | +0.02(+0.26%) |
Jan 06, 2004 | 5.908 | 5.983 | 5.890 | 5.963 | 2,299,540 | +0.05(+0.86%) |
Jan 05, 2004 | 5.979 | 5.979 | 5.860 | 5.912 | 3,638,934 | -0.05(-0.87%) |
Jan 02, 2004 | 5.987 | 6.005 | 5.960 | 5.964 | 1,833,092 | -0.01(-0.24%) |
Dec 31, 2003 | 5.932 | 6.029 | 5.932 | 5.979 | 2,164,895 | +0.05(+0.89%) |
Dec 30, 2003 | 5.849 | 5.926 | 5.835 | 5.926 | 3,940,282 | +0.10(+1.66%) |
Dec 29, 2003 | 5.819 | 5.871 | 5.808 | 5.829 | 3,094,264 | +0.01(+0.18%) |
Dec 26, 2003 | 5.821 | 5.831 | 5.809 | 5.819 | 598,528 | -0.01(-0.09%) |
Dec 24, 2003 | 5.813 | 5.837 | 5.793 | 5.824 | 678,032 | +0.01(+0.18%) |
Dec 23, 2003 | 5.785 | 5.818 | 5.769 | 5.813 | 2,405,653 | +0.05(+0.92%) |
Dec 22, 2003 | 5.679 | 5.764 | 5.677 | 5.760 | 2,146,622 | +0.03(+0.51%) |
Dec 19, 2003 | 5.776 | 5.776 | 5.729 | 5.731 | 1,717,682 | -0.03(-0.51%) |
Dec 18, 2003 | 5.771 | 5.778 | 5.730 | 5.760 | 2,558,891 | +0.01(+0.25%) |
Dec 17, 2003 | 5.742 | 5.768 | 5.682 | 5.746 | 1,625,675 | +0.01(+0.18%) |
Dec 16, 2003 | 5.769 | 5.783 | 5.692 | 5.735 | 2,815,678 | -0.04(-0.76%) |
Dec 15, 2003 | 5.917 | 5.917 | 5.773 | 5.779 | 2,966,352 | -0.10(-1.65%) |
Dec 12, 2003 | 5.833 | 5.934 | 5.822 | 5.876 | 2,304,669 | +0.04(+0.75%) |
Dec 11, 2003 | 5.680 | 5.837 | 5.677 | 5.832 | 1,759,037 | +0.14(+2.49%) |
Dec 10, 2003 | 5.795 | 5.795 | 5.664 | 5.691 | 1,820,589 | -0.10(-1.79%) |
Dec 09, 2003 | 5.842 | 5.859 | 5.766 | 5.795 | 2,063,591 | -0.08(-1.29%) |
Dec 08, 2003 | 5.758 | 5.893 | 5.755 | 5.871 | 2,368,786 | +0.10(+1.77%) |
Dec 05, 2003 | 5.776 | 5.815 | 5.764 | 5.769 | 1,065,617 | -0.03(-0.48%) |
Dec 04, 2003 | 5.771 | 5.813 | 5.743 | 5.797 | 1,877,653 | +0.01(+0.18%) |
Dec 03, 2003 | 5.807 | 5.950 | 5.751 | 5.786 | 3,659,772 | -0.03(-0.48%) |
Dec 02, 2003 | 5.637 | 5.849 | 5.637 | 5.814 | 4,531,758 | +0.19(+3.34%) |
Dec 01, 2003 | 5.604 | 5.645 | 5.580 | 5.626 | 2,021,915 | +0.05(+0.86%) |
Nov 28, 2003 | 5.594 | 5.605 | 5.565 | 5.578 | 1,526,294 | -0.05(-0.83%) |
Nov 26, 2003 | 5.573 | 5.641 | 5.537 | 5.625 | 2,274,855 | +0.04(+0.67%) |
Nov 25, 2003 | 5.578 | 5.650 | 5.575 | 5.588 | 3,126,323 | +0.01(+0.26%) |
Nov 24, 2003 | 5.594 | 5.615 | 5.551 | 5.573 | 2,872,742 | -0.03(-0.50%) |
Nov 21, 2003 | 5.481 | 5.610 | 5.410 | 5.601 | 3,441,455 | +0.04(+0.69%) |
Nov 20, 2003 | 5.552 | 5.583 | 5.512 | 5.563 | 3,519,357 | -0.02(-0.30%) |
Nov 19, 2003 | 5.592 | 5.615 | 5.506 | 5.579 | 3,738,315 | -0.02(-0.30%) |
Nov 18, 2003 | 5.667 | 5.697 | 5.521 | 5.596 | 5,595,131 | -0.12(-2.15%) |
Nov 17, 2003 | 5.715 | 5.827 | 5.672 | 5.719 | 2,121,616 | -0.11(-1.84%) |
Nov 14, 2003 | 5.873 | 5.926 | 5.800 | 5.826 | 3,405,550 | +0.01(+0.09%) |
Nov 13, 2003 | 5.859 | 5.906 | 5.811 | 5.821 | 2,901,594 | -0.03(-0.57%) |
Nov 12, 2003 | 5.854 | 5.860 | 5.771 | 5.854 | 3,804,996 | -0.01(-0.18%) |
Nov 11, 2003 | 5.885 | 5.897 | 5.825 | 5.864 | 3,013,798 | -0.01(-0.19%) |
Nov 10, 2003 | 5.973 | 5.973 | 5.866 | 5.876 | 3,344,640 | -0.13(-2.23%) |
Nov 07, 2003 | 6.051 | 6.051 | 5.958 | 6.010 | 5,025,134 | -0.04(-0.69%) |
Nov 06, 2003 | 6.008 | 6.082 | 5.999 | 6.051 | 3,652,720 | +0.05(+0.87%) |
Nov 05, 2003 | 5.798 | 6.041 | 5.784 | 5.999 | 7,407,064 | +0.18(+3.15%) |
Nov 04, 2003 | 5.819 | 5.822 | 5.789 | 5.816 | 5,457,601 | +0.02(+0.40%) |
Nov 03, 2003 | 5.936 | 5.959 | 5.708 | 5.794 | 10,723,368 | -0.14(-2.33%) |
Oct 31, 2003 | 5.001 | 5.949 | 5.481 | 5.932 | 27,676,230 | +0.93(+18.61%) |
Oct 30, 2003 | 5.191 | 5.194 | 4.887 | 5.001 | 7,677,957 | -0.19(-3.65%) |
Oct 29, 2003 | 5.043 | 5.191 | 5.023 | 5.191 | 4,724,107 | +0.14(+2.74%) |
Oct 28, 2003 | 4.920 | 5.054 | 4.900 | 5.052 | 3,909,827 | +0.16(+3.21%) |
Oct 27, 2003 | 4.863 | 4.928 | 4.828 | 4.895 | 4,709,360 | +0.03(+0.68%) |
Oct 24, 2003 | 4.917 | 4.926 | 4.805 | 4.862 | 3,546,286 | -0.06(-1.12%) |
Oct 23, 2003 | 4.888 | 4.938 | 4.873 | 4.917 | 2,212,982 | +0.03(+0.60%) |
Oct 22, 2003 | 4.925 | 4.937 | 4.787 | 4.888 | 2,515,933 | -0.04(-0.76%) |
Oct 21, 2003 | 4.906 | 4.951 | 4.899 | 4.925 | 2,451,817 | +0.02(+0.47%) |
Oct 20, 2003 | 4.908 | 4.917 | 4.874 | 4.903 | 2,413,347 | -0.01(-0.23%) |
Oct 17, 2003 | 4.920 | 4.929 | 4.898 | 4.914 | 2,314,287 | -0.00(-0.08%) |
Oct 16, 2003 | 4.892 | 4.904 | 4.867 | 4.918 | 2,893,900 | +0.02(+0.42%) |
Oct 15, 2003 | 4.960 | 4.960 | 4.869 | 4.897 | 3,170,242 | -0.06(-1.26%) |
Oct 14, 2003 | 4.879 | 4.971 | 4.869 | 4.960 | 5,465,936 | +0.08(+1.71%) |
Oct 13, 2003 | 4.851 | 4.893 | 4.855 | 4.877 | 2,863,765 | +0.03(+0.54%) |
Oct 10, 2003 | 4.854 | 4.889 | 4.819 | 4.851 | 2,153,354 | -0.01(-0.30%) |
Oct 09, 2003 | 4.835 | 4.894 | 4.834 | 4.865 | 5,378,417 | +0.04(+0.91%) |
Oct 08, 2003 | 4.788 | 4.837 | 4.781 | 4.821 | 5,981,433 | +0.02(+0.48%) |
Oct 07, 2003 | 4.775 | 4.808 | 4.743 | 4.799 | 4,416,668 | +0.01(+0.11%) |
Oct 06, 2003 | 4.779 | 4.799 | 4.756 | 4.793 | 3,665,222 | +0.01(+0.30%) |
Oct 03, 2003 | 4.689 | 4.846 | 4.686 | 4.779 | 9,509,446 | +0.18(+3.86%) |
Oct 02, 2003 | 4.592 | 4.619 | 4.592 | 4.601 | 3,140,749 | -0.03(-0.56%) |
Oct 01, 2003 | 4.650 | 4.656 | 4.587 | 4.627 | 4,445,200 | -0.02(-0.34%) |
Sep 30, 2003 | 4.617 | 4.677 | 4.549 | 4.643 | 3,364,516 | +0.03(+0.56%) |
Sep 29, 2003 | 4.616 | 4.649 | 4.590 | 4.617 | 3,567,765 | +0.01(+0.23%) |
Sep 26, 2003 | 4.616 | 4.648 | 4.566 | 4.606 | 2,966,031 | -0.04(-0.76%) |
Sep 25, 2003 | 4.783 | 4.783 | 4.639 | 4.642 | 4,981,215 | -0.14(-2.96%) |
Sep 24, 2003 | 4.883 | 4.898 | 4.779 | 4.783 | 2,798,687 | -0.10(-2.04%) |
Sep 23, 2003 | 4.880 | 4.894 | 4.869 | 4.883 | 2,652,501 | +0.01(+0.21%) |
Sep 22, 2003 | 4.903 | 4.913 | 4.868 | 4.872 | 3,398,177 | -0.03(-0.62%) |
Sep 19, 2003 | 4.918 | 4.918 | 4.881 | 4.903 | 3,641,179 | -0.01(-0.30%) |
Sep 18, 2003 | 4.939 | 4.947 | 4.918 | 4.917 | 3,657,208 | -0.05(-1.07%) |
Sep 17, 2003 | 4.970 | 4.981 | 4.930 | 4.970 | 1,830,848 | -0.02(-0.31%) |
Sep 16, 2003 | 4.985 | 4.995 | 4.951 | 4.986 | 1,452,239 | +0.00(+0.02%) |
Sep 15, 2003 | 4.977 | 4.991 | 4.938 | 4.985 | 1,475,963 | +0.00(+0.04%) |
Sep 12, 2003 | 4.955 | 5.011 | 4.941 | 4.983 | 2,637,113 | +0.02(+0.50%) |
Sep 11, 2003 | 5.001 | 5.001 | 4.958 | 4.958 | 3,136,261 | -0.04(-0.77%) |
Sep 10, 2003 | 4.986 | 5.013 | 4.981 | 4.996 | 2,291,846 | -0.00(-0.02%) |
Sep 09, 2003 | 5.037 | 5.060 | 4.951 | 4.997 | 3,283,408 | -0.07(-1.42%) |
Sep 08, 2003 | 5.110 | 5.114 | 5.032 | 5.069 | 3,421,579 | -0.03(-0.61%) |
Sep 05, 2003 | 5.100 | 5.143 | 5.086 | 5.100 | 3,643,743 | -0.03(-0.65%) |
Sep 04, 2003 | 5.096 | 5.171 | 5.084 | 5.133 | 5,200,814 | +0.04(+0.73%) |
Sep 03, 2003 | 4.944 | 5.109 | 4.929 | 5.096 | 4,679,867 | +0.16(+3.20%) |
Sep 02, 2003 | 4.929 | 4.955 | 4.825 | 4.938 | 3,480,246 | -0.02(-0.40%) |
Aug 29, 2003 | 4.951 | 4.985 | 4.943 | 4.958 | 1,654,527 | +0.01(+0.13%) |
Aug 28, 2003 | 4.894 | 4.996 | 4.887 | 4.951 | 4,228,807 | +0.06(+1.21%) |
Aug 27, 2003 | 4.853 | 4.995 | 4.839 | 4.892 | 5,674,956 | +0.05(+0.94%) |
Aug 26, 2003 | 4.757 | 4.858 | 4.675 | 4.846 | 3,752,100 | +0.05(+1.13%) |
Aug 25, 2003 | 4.828 | 4.851 | 4.778 | 4.792 | 2,687,765 | -0.03(-0.56%) |
Aug 22, 2003 | 4.897 | 4.938 | 4.819 | 4.819 | 1,993,063 | -0.07(-1.38%) |
Aug 21, 2003 | 4.913 | 4.999 | 4.871 | 4.887 | 4,842,402 | +0.05(+0.97%) |
Aug 20, 2003 | 4.675 | 4.899 | 4.671 | 4.840 | 6,252,325 | +0.17(+3.54%) |
Aug 19, 2003 | 4.679 | 4.684 | 4.635 | 4.675 | 2,174,192 | +0.02(+0.49%) |
Aug 18, 2003 | 4.674 | 4.705 | 4.641 | 4.652 | 2,329,995 | -0.02(-0.47%) |
Aug 15, 2003 | 4.715 | 4.715 | 4.652 | 4.674 | 1,786,287 | -0.05(-0.97%) |
Aug 14, 2003 | 4.637 | 4.731 | 4.625 | 4.720 | 2,138,928 | +0.09(+2.02%) |
Aug 13, 2003 | 4.653 | 4.692 | 4.606 | 4.626 | 2,795,481 | -0.02(-0.36%) |
Aug 12, 2003 | 4.652 | 4.652 | 4.587 | 4.643 | 2,620,764 | +0.03(+0.65%) |
Aug 11, 2003 | 4.619 | 4.714 | 4.590 | 4.612 | 2,519,139 | -0.01(-0.27%) |
Aug 08, 2003 | 4.604 | 4.645 | 4.591 | 4.625 | 2,673,339 | +0.02(+0.45%) |
Aug 07, 2003 | 4.549 | 4.622 | 4.535 | 4.604 | 5,482,285 | +0.06(+1.21%) |
Aug 06, 2003 | 4.669 | 4.669 | 4.527 | 4.549 | 7,422,132 | -0.12(-2.56%) |
Aug 05, 2003 | 4.652 | 4.751 | 4.643 | 4.669 | 4,851,699 | +0.02(+0.36%) |
Aug 04, 2003 | 4.712 | 4.738 | 4.569 | 4.652 | 5,319,429 | -0.08(-1.78%) |
Aug 01, 2003 | 4.632 | 4.803 | 4.632 | 4.736 | 5,365,273 | -0.13(-2.63%) |
Jul 31, 2003 | 4.793 | 4.939 | 4.698 | 4.864 | 10,931,551 | +0.15(+3.11%) |
Jul 30, 2003 | 4.369 | 4.731 | 4.369 | 4.717 | 21,553,420 | +0.37(+8.54%) |
Jul 29, 2003 | 4.363 | 4.382 | 4.315 | 4.346 | 3,601,426 | +0.02(+0.36%) |
Jul 28, 2003 | 4.323 | 4.372 | 4.296 | 4.331 | 3,376,698 | +0.01(+0.31%) |
Jul 25, 2003 | 4.238 | 4.331 | 4.236 | 4.317 | 1,637,216 | +0.07(+1.76%) |
Jul 24, 2003 | 4.285 | 4.355 | 4.239 | 4.242 | 4,991,794 | +0.00(+0.00%) |
Jul 23, 2003 | 4.294 | 4.313 | 4.232 | 4.242 | 2,764,064 | -0.01(-0.24%) |
Jul 22, 2003 | 4.237 | 4.261 | 4.180 | 4.253 | 3,176,654 | +0.04(+0.86%) |
Jul 21, 2003 | 4.270 | 4.274 | 4.194 | 4.216 | 2,352,436 | -0.06(-1.36%) |
Jul 18, 2003 | 4.223 | 4.291 | 4.221 | 4.274 | 4,180,399 | +0.06(+1.38%) |
Jul 17, 2003 | 4.170 | 4.267 | 4.159 | 4.216 | 5,951,298 | +0.04(+1.00%) |
Jul 16, 2003 | 4.299 | 4.331 | 4.172 | 4.175 | 5,178,694 | -0.12(-2.74%) |
Jul 15, 2003 | 4.284 | 4.390 | 4.271 | 4.292 | 8,607,647 | +0.02(+0.58%) |
Jul 14, 2003 | 4.313 | 4.481 | 4.265 | 4.267 | 26,635,618 | -0.36(-7.75%) |
Jul 11, 2003 | 4.871 | 4.944 | 4.575 | 4.626 | 12,284,731 | -0.22(-4.57%) |
Jul 10, 2003 | 5.022 | 5.036 | 4.788 | 4.847 | 5,490,941 | -0.25(-4.95%) |
Jul 09, 2003 | 5.060 | 5.199 | 5.057 | 5.100 | 4,178,155 | +0.04(+0.80%) |
Jul 08, 2003 | 4.958 | 5.062 | 4.918 | 5.060 | 3,017,004 | +0.09(+1.84%) |
Jul 07, 2003 | 4.897 | 4.969 | 4.890 | 4.968 | 2,499,263 | +0.10(+1.99%) |
Jul 03, 2003 | 4.966 | 5.012 | 4.850 | 4.871 | 2,676,224 | -0.09(-1.91%) |
Jul 02, 2003 | 4.875 | 4.975 | 4.875 | 4.966 | 2,763,423 | +0.09(+1.86%) |
Jul 01, 2003 | 4.881 | 4.886 | 4.809 | 4.875 | 2,828,181 | -0.01(-0.11%) |
Jun 30, 2003 | 4.923 | 4.946 | 4.851 | 4.881 | 2,694,818 | -0.02(-0.47%) |
Jun 27, 2003 | 4.950 | 4.992 | 4.882 | 4.904 | 1,936,319 | -0.02(-0.42%) |
Jun 26, 2003 | 4.909 | 4.937 | 4.873 | 4.924 | 1,680,174 | +0.02(+0.32%) |
Jun 25, 2003 | 4.960 | 5.019 | 4.890 | 4.909 | 2,550,235 | -0.06(-1.13%) |
Jun 24, 2003 | 4.939 | 4.986 | 4.878 | 4.965 | 2,548,312 | +0.04(+0.72%) |
Jun 23, 2003 | 5.053 | 5.069 | 4.913 | 4.930 | 2,716,938 | -0.17(-3.28%) |
Jun 20, 2003 | 5.095 | 5.135 | 5.043 | 5.097 | 4,768,348 | +0.03(+0.60%) |
Jun 19, 2003 | 5.041 | 5.074 | 5.010 | 5.067 | 7,180,092 | +0.03(+0.52%) |
Jun 18, 2003 | 5.090 | 5.092 | 4.964 | 5.041 | 4,286,832 | -0.02(-0.33%) |
Jun 17, 2003 | 4.939 | 5.057 | 4.903 | 5.057 | 7,415,720 | +0.14(+2.92%) |
Jun 16, 2003 | 4.872 | 4.940 | 4.783 | 4.914 | 6,688,638 | +0.04(+0.85%) |
Jun 13, 2003 | 4.987 | 5.012 | 4.856 | 4.872 | 5,307,568 | -0.13(-2.58%) |
Jun 12, 2003 | 5.147 | 5.199 | 4.945 | 5.001 | 6,718,453 | -0.16(-3.04%) |
Jun 11, 2003 | 5.131 | 5.163 | 5.078 | 5.158 | 4,380,443 | -0.01(-0.10%) |
Jun 10, 2003 | 5.220 | 5.259 | 5.046 | 5.163 | 5,105,280 | -0.07(-1.35%) |
Jun 09, 2003 | 5.347 | 5.383 | 5.188 | 5.234 | 5,078,351 | -0.11(-2.08%) |
Jun 06, 2003 | 5.396 | 5.470 | 5.319 | 5.345 | 3,225,383 | -0.06(-1.13%) |
Jun 05, 2003 | 5.368 | 5.476 | 5.368 | 5.407 | 3,665,543 | -0.07(-1.27%) |
Jun 04, 2003 | 5.344 | 5.485 | 5.324 | 5.476 | 4,265,994 | +0.13(+2.37%) |
Jun 03, 2003 | 5.457 | 5.510 | 5.239 | 5.350 | 10,257,366 | -0.27(-4.72%) |
Jun 02, 2003 | 5.849 | 5.969 | 5.506 | 5.615 | 9,415,195 | -0.22(-3.74%) |
May 30, 2003 | 5.729 | 5.833 | 5.720 | 5.833 | 4,168,858 | +0.12(+2.11%) |
May 29, 2003 | 5.825 | 5.864 | 5.676 | 5.713 | 2,873,062 | -0.12(-1.98%) |
May 28, 2003 | 5.818 | 5.874 | 5.802 | 5.828 | 2,521,062 | +0.03(+0.50%) |
May 27, 2003 | 5.664 | 5.799 | 5.637 | 5.799 | 2,108,152 | +0.11(+1.96%) |
May 23, 2003 | 5.716 | 5.734 | 5.647 | 5.688 | 1,996,268 | -0.05(-0.83%) |
May 22, 2003 | 5.730 | 5.818 | 5.696 | 5.735 | 3,100,676 | +0.01(+0.09%) |
May 21, 2003 | 5.635 | 5.771 | 5.617 | 5.730 | 4,658,067 | +0.10(+1.70%) |
May 20, 2003 | 5.563 | 5.708 | 5.542 | 5.635 | 4,449,368 | +0.12(+2.24%) |
May 19, 2003 | 5.604 | 5.630 | 5.511 | 5.511 | 2,937,179 | -0.14(-2.50%) |
May 16, 2003 | 5.505 | 5.662 | 5.459 | 5.652 | 4,543,299 | +0.14(+2.62%) |
May 15, 2003 | 5.542 | 5.544 | 5.433 | 5.508 | 2,940,064 | +0.02(+0.32%) |
May 14, 2003 | 5.396 | 5.506 | 5.394 | 5.490 | 2,730,403 | +0.09(+1.73%) |
May 13, 2003 | 5.354 | 5.442 | 5.334 | 5.396 | 2,387,059 | +0.04(+0.80%) |
May 12, 2003 | 5.350 | 5.393 | 5.303 | 5.354 | 4,628,253 | +0.00(+0.08%) |
May 09, 2003 | 5.407 | 5.438 | 5.335 | 5.350 | 3,912,071 | -0.06(-1.02%) |
May 08, 2003 | 5.516 | 5.525 | 5.384 | 5.405 | 2,954,490 | -0.11(-2.00%) |
May 07, 2003 | 5.551 | 5.587 | 5.498 | 5.515 | 3,299,117 | -0.04(-0.66%) |
May 06, 2003 | 5.355 | 5.609 | 5.307 | 5.551 | 6,166,088 | +0.20(+3.69%) |
May 05, 2003 | 5.273 | 5.399 | 5.260 | 5.354 | 4,974,803 | +0.07(+1.40%) |
May 02, 2003 | 5.407 | 5.491 | 5.092 | 5.280 | 14,462,450 | -0.30(-5.35%) |
May 01, 2003 | 5.439 | 5.610 | 5.323 | 5.578 | 6,704,026 | +0.14(+2.58%) |
Apr 30, 2003 | 5.264 | 5.491 | 5.254 | 5.438 | 4,631,779 | +0.20(+3.81%) |
Apr 29, 2003 | 5.258 | 5.276 | 5.159 | 5.238 | 3,261,288 | +0.00(+0.08%) |
Apr 28, 2003 | 5.081 | 5.238 | 5.079 | 5.234 | 2,550,877 | +0.15(+3.05%) |
Apr 25, 2003 | 5.178 | 5.199 | 5.074 | 5.079 | 2,246,644 | -0.11(-2.05%) |
Apr 24, 2003 | 5.202 | 5.240 | 5.041 | 5.185 | 4,566,701 | +0.06(+1.20%) |
Apr 23, 2003 | 5.100 | 5.131 | 4.990 | 5.124 | 2,537,092 | +0.05(+0.96%) |
Apr 22, 2003 | 4.893 | 5.077 | 4.836 | 5.075 | 3,569,368 | +0.18(+3.72%) |
Apr 21, 2003 | 4.965 | 4.982 | 4.877 | 4.893 | 2,721,106 | -0.06(-1.24%) |
Apr 17, 2003 | 4.899 | 4.955 | 4.880 | 4.955 | 2,663,722 | +0.08(+1.64%) |
Apr 16, 2003 | 5.053 | 5.080 | 4.861 | 4.874 | 4,013,696 | -0.16(-3.16%) |
Apr 15, 2003 | 4.939 | 5.045 | 4.831 | 5.034 | 1,989,216 | +0.09(+1.92%) |
Apr 14, 2003 | 4.885 | 4.943 | 4.867 | 4.939 | 2,156,880 | +0.05(+1.11%) |
Apr 11, 2003 | 4.888 | 4.976 | 4.857 | 4.885 | 1,533,667 | -0.00(-0.04%) |
Apr 10, 2003 | 4.853 | 4.903 | 4.751 | 4.887 | 3,645,026 | +0.03(+0.71%) |
Apr 09, 2003 | 4.929 | 5.001 | 4.813 | 4.853 | 2,238,629 | -0.07(-1.52%) |
Apr 08, 2003 | 4.995 | 5.011 | 4.904 | 4.928 | 2,697,704 | -0.07(-1.33%) |
Apr 07, 2003 | 5.110 | 5.171 | 4.991 | 4.994 | 2,342,498 | -0.02(-0.37%) |
Apr 04, 2003 | 4.983 | 5.024 | 4.949 | 5.013 | 3,315,146 | +0.06(+1.13%) |
Apr 03, 2003 | 4.903 | 4.989 | 4.843 | 4.957 | 3,241,732 | +0.05(+1.10%) |
Apr 02, 2003 | 4.864 | 4.938 | 4.854 | 4.903 | 2,192,145 | +0.08(+1.73%) |
Apr 01, 2003 | 4.762 | 4.870 | 4.732 | 4.819 | 4,074,927 | +0.07(+1.38%) |
Mar 31, 2003 | 4.574 | 4.796 | 4.574 | 4.754 | 4,315,044 | -0.01(-0.22%) |
Mar 28, 2003 | 4.736 | 4.800 | 4.694 | 4.764 | 2,347,627 | +0.03(+0.59%) |
Mar 27, 2003 | 4.660 | 4.770 | 4.654 | 4.736 | 2,267,802 | +0.02(+0.37%) |
Mar 26, 2003 | 4.743 | 4.761 | 4.670 | 4.718 | 2,504,713 | -0.02(-0.44%) |
Mar 25, 2003 | 4.656 | 4.794 | 4.637 | 4.739 | 2,519,459 | +0.09(+2.04%) |
Mar 24, 2003 | 4.730 | 4.752 | 4.631 | 4.645 | 2,723,991 | -0.17(-3.48%) |
Mar 21, 2003 | 4.731 | 4.824 | 4.685 | 4.812 | 3,968,494 | +0.13(+2.82%) |
Mar 20, 2003 | 4.617 | 4.690 | 4.533 | 4.680 | 3,721,004 | +0.08(+1.79%) |
Mar 19, 2003 | 4.490 | 4.625 | 4.475 | 4.598 | 4,087,430 | +0.13(+3.00%) |
Mar 18, 2003 | 4.510 | 4.530 | 4.442 | 4.464 | 3,797,623 | -0.05(-1.13%) |
Mar 17, 2003 | 4.346 | 4.533 | 4.322 | 4.515 | 5,102,715 | +0.16(+3.68%) |
Mar 14, 2003 | 4.377 | 4.450 | 4.336 | 4.355 | 3,911,750 | +0.02(+0.58%) |
Mar 13, 2003 | 4.253 | 4.331 | 4.244 | 4.330 | 3,866,228 | +0.11(+2.69%) |
Mar 12, 2003 | 4.159 | 4.223 | 4.110 | 4.216 | 3,183,386 | +0.06(+1.43%) |
Mar 11, 2003 | 4.216 | 4.259 | 4.145 | 4.157 | 3,599,823 | -0.06(-1.41%) |
Mar 10, 2003 | 4.367 | 4.367 | 4.190 | 4.216 | 3,124,079 | -0.16(-3.57%) |
Mar 07, 2003 | 4.317 | 4.384 | 4.281 | 4.372 | 3,329,572 | +0.01(+0.12%) |
Mar 06, 2003 | 4.403 | 4.411 | 4.347 | 4.367 | 4,008,566 | -0.05(-1.06%) |
Mar 05, 2003 | 4.393 | 4.434 | 4.348 | 4.414 | 3,149,725 | +0.03(+0.74%) |
Mar 04, 2003 | 4.455 | 4.456 | 4.381 | 4.382 | 2,404,370 | -0.09(-1.91%) |
Mar 03, 2003 | 4.481 | 4.542 | 4.451 | 4.467 | 2,686,483 | -0.00(-0.02%) |
Feb 28, 2003 | 4.410 | 4.471 | 4.388 | 4.468 | 2,930,126 | +0.08(+1.82%) |
Feb 27, 2003 | 4.377 | 4.411 | 4.323 | 4.388 | 3,678,366 | +0.02(+0.48%) |
Feb 26, 2003 | 4.371 | 4.390 | 4.328 | 4.367 | 4,491,044 | -0.00(-0.09%) |
Feb 25, 2003 | 4.367 | 4.391 | 4.334 | 4.371 | 4,094,483 | -0.03(-0.78%) |
Feb 24, 2003 | 4.471 | 4.478 | 4.367 | 4.406 | 4,349,025 | -0.09(-1.90%) |
Feb 21, 2003 | 4.440 | 4.501 | 4.386 | 4.491 | 4,471,488 | +0.04(+0.91%) |
Feb 20, 2003 | 4.533 | 4.533 | 4.435 | 4.450 | 4,274,650 | -0.07(-1.59%) |
Feb 19, 2003 | 4.539 | 4.559 | 4.492 | 4.522 | 3,878,089 | +0.00(+0.07%) |
Feb 18, 2003 | 4.388 | 4.576 | 4.388 | 4.519 | 3,220,895 | +0.15(+3.40%) |
Feb 14, 2003 | 4.372 | 4.393 | 4.291 | 4.370 | 4,313,441 | -0.01(-0.14%) |
Feb 13, 2003 | 4.419 | 4.463 | 4.325 | 4.376 | 3,114,782 | -0.02(-0.57%) |
Feb 12, 2003 | 4.450 | 4.497 | 4.392 | 4.401 | 4,015,619 | -0.08(-1.88%) |
Feb 11, 2003 | 4.452 | 4.619 | 4.452 | 4.486 | 5,404,704 | +0.03(+0.77%) |
Feb 10, 2003 | 4.474 | 4.528 | 4.429 | 4.451 | 5,029,623 | -0.02(-0.49%) |
Feb 07, 2003 | 4.315 | 4.554 | 4.315 | 4.473 | 14,033,510 | +0.40(+9.69%) |
Feb 06, 2003 | 4.247 | 4.250 | 4.066 | 4.078 | 4,924,151 | -0.16(-3.71%) |
Feb 05, 2003 | 4.261 | 4.319 | 4.234 | 4.235 | 6,263,225 | -0.02(-0.51%) |
Feb 04, 2003 | 4.410 | 4.410 | 4.224 | 4.257 | 7,970,649 | -0.15(-3.44%) |