Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.927 | 5.927 | 5.689 | 5.753 | 855,410 | -0.21(-3.48%) |
Jan 29, 2004 | 5.979 | 5.993 | 5.907 | 5.960 | 327,076 | -0.04(-0.72%) |
Jan 28, 2004 | 5.989 | 6.030 | 5.958 | 6.003 | 373,557 | +0.01(+0.24%) |
Jan 27, 2004 | 5.989 | 6.032 | 5.960 | 5.989 | 353,602 | -0.00(-0.07%) |
Jan 26, 2004 | 5.917 | 5.997 | 5.903 | 5.993 | 236,789 | +0.06(+0.97%) |
Jan 23, 2004 | 5.886 | 5.962 | 5.878 | 5.936 | 571,896 | +0.07(+1.19%) |
Jan 22, 2004 | 5.845 | 5.907 | 5.835 | 5.866 | 391,323 | +0.02(+0.35%) |
Jan 21, 2004 | 5.856 | 5.860 | 5.765 | 5.845 | 637,360 | +0.08(+1.43%) |
Jan 20, 2004 | 5.843 | 5.853 | 5.716 | 5.763 | 369,177 | -0.08(-1.34%) |
Jan 16, 2004 | 5.825 | 5.853 | 5.814 | 5.841 | 224,378 | +0.07(+1.14%) |
Jan 15, 2004 | 5.856 | 5.856 | 5.681 | 5.775 | 829,614 | -0.10(-1.71%) |
Jan 14, 2004 | 5.890 | 5.958 | 5.775 | 5.876 | 581,387 | -0.07(-1.11%) |
Jan 13, 2004 | 6.030 | 6.038 | 5.825 | 5.942 | 311,744 | -0.13(-2.20%) |
Jan 12, 2004 | 5.886 | 6.075 | 5.866 | 6.075 | 157,940 | +0.21(+3.57%) |
Jan 09, 2004 | 6.030 | 6.061 | 5.866 | 5.866 | 203,692 | -0.20(-3.22%) |
Jan 08, 2004 | 6.082 | 6.112 | 6.061 | 6.061 | 166,701 | -0.01(-0.17%) |
Jan 07, 2004 | 6.098 | 6.100 | 6.028 | 6.071 | 195,904 | -0.00(-0.07%) |
Jan 06, 2004 | 6.184 | 6.234 | 6.010 | 6.075 | 326,102 | -0.13(-2.05%) |
Jan 05, 2004 | 6.195 | 6.238 | 6.153 | 6.203 | 204,909 | +0.04(+0.70%) |
Jan 02, 2004 | 6.112 | 6.211 | 6.082 | 6.160 | 209,776 | +0.05(+0.81%) |
Dec 31, 2003 | 6.151 | 6.203 | 6.049 | 6.110 | 185,927 | -0.04(-0.67%) |
Dec 30, 2003 | 6.158 | 6.162 | 6.135 | 6.151 | 90,529 | -0.01(-0.10%) |
Dec 29, 2003 | 6.071 | 6.164 | 6.061 | 6.158 | 108,538 | +0.09(+1.42%) |
Dec 26, 2003 | 6.020 | 6.077 | 6.020 | 6.071 | 46,481 | +0.03(+0.51%) |
Dec 24, 2003 | 6.112 | 6.112 | 6.040 | 6.040 | 49,645 | -0.08(-1.34%) |
Dec 23, 2003 | 6.055 | 6.143 | 6.038 | 6.123 | 184,466 | +0.06(+1.02%) |
Dec 22, 2003 | 5.927 | 6.061 | 5.907 | 6.061 | 122,410 | +0.16(+2.75%) |
Dec 19, 2003 | 5.921 | 5.923 | 5.796 | 5.899 | 148,936 | +0.02(+0.38%) |
Dec 18, 2003 | 5.907 | 5.979 | 5.849 | 5.876 | 154,290 | -0.03(-0.52%) |
Dec 17, 2003 | 5.911 | 5.932 | 5.819 | 5.907 | 146,016 | +0.01(+0.17%) |
Dec 16, 2003 | 5.907 | 5.907 | 5.775 | 5.897 | 214,887 | -0.06(-1.03%) |
Dec 15, 2003 | 5.938 | 6.020 | 5.866 | 5.958 | 300,306 | +0.02(+0.35%) |
Dec 12, 2003 | 5.712 | 5.938 | 5.712 | 5.938 | 193,227 | +0.18(+3.21%) |
Dec 11, 2003 | 5.644 | 5.753 | 5.621 | 5.753 | 121,436 | +0.11(+1.93%) |
Dec 10, 2003 | 5.650 | 5.660 | 5.586 | 5.644 | 100,751 | -0.03(-0.47%) |
Dec 09, 2003 | 5.681 | 5.740 | 5.671 | 5.671 | 132,874 | -0.01(-0.14%) |
Dec 08, 2003 | 5.669 | 5.681 | 5.595 | 5.679 | 158,427 | +0.03(+0.58%) |
Dec 05, 2003 | 5.650 | 5.650 | 5.595 | 5.646 | 79,578 | -0.02(-0.43%) |
Dec 04, 2003 | 5.609 | 5.681 | 5.556 | 5.671 | 160,130 | +0.06(+1.10%) |
Dec 03, 2003 | 5.650 | 5.753 | 5.650 | 5.609 | 144,555 | -0.03(-0.55%) |
Dec 02, 2003 | 5.632 | 5.646 | 5.609 | 5.640 | 164,024 | +0.03(+0.59%) |
Dec 01, 2003 | 5.506 | 5.611 | 5.498 | 5.607 | 126,547 | +0.13(+2.32%) |
Nov 28, 2003 | 5.519 | 5.527 | 5.480 | 5.480 | 37,720 | -0.04(-0.67%) |
Nov 26, 2003 | 5.527 | 5.551 | 5.445 | 5.517 | 152,100 | +0.01(+0.15%) |
Nov 25, 2003 | 5.362 | 5.517 | 5.362 | 5.508 | 170,838 | +0.17(+3.12%) |
Nov 24, 2003 | 5.229 | 5.342 | 5.229 | 5.342 | 279,134 | +0.11(+2.04%) |
Nov 21, 2003 | 5.330 | 5.356 | 5.208 | 5.235 | 320,748 | +0.02(+0.32%) |
Nov 20, 2003 | 5.280 | 5.299 | 5.186 | 5.219 | 174,489 | -0.09(-1.74%) |
Nov 19, 2003 | 5.393 | 5.414 | 5.299 | 5.311 | 266,966 | -0.09(-1.71%) |
Nov 18, 2003 | 5.395 | 5.473 | 5.391 | 5.404 | 173,759 | -0.01(-0.27%) |
Nov 17, 2003 | 5.264 | 5.414 | 5.225 | 5.418 | 200,772 | +0.02(+0.34%) |
Nov 14, 2003 | 5.465 | 5.504 | 5.395 | 5.399 | 201,258 | -0.01(-0.27%) |
Nov 13, 2003 | 5.434 | 5.453 | 5.342 | 5.414 | 136,038 | -0.04(-0.79%) |
Nov 12, 2003 | 5.321 | 5.457 | 5.321 | 5.457 | 291,788 | +0.11(+2.11%) |
Nov 11, 2003 | 5.375 | 5.375 | 5.311 | 5.344 | 146,989 | +0.02(+0.42%) |
Nov 10, 2003 | 5.391 | 5.391 | 5.280 | 5.321 | 263,072 | -0.07(-1.30%) |
Nov 07, 2003 | 5.358 | 5.484 | 5.338 | 5.391 | 336,080 | +0.10(+1.90%) |
Nov 06, 2003 | 5.178 | 5.291 | 5.159 | 5.291 | 149,423 | +0.11(+2.18%) |
Nov 05, 2003 | 5.219 | 5.313 | 5.124 | 5.178 | 162,564 | -0.06(-1.18%) |
Nov 04, 2003 | 5.219 | 5.313 | 5.219 | 5.239 | 274,023 | +0.08(+1.51%) |
Nov 03, 2003 | 5.112 | 5.210 | 5.112 | 5.161 | 128,136 | +0.07(+1.37%) |
Oct 31, 2003 | 5.155 | 5.157 | 5.085 | 5.091 | 226,568 | -0.09(-1.71%) |
Oct 30, 2003 | 4.931 | 5.184 | 4.931 | 5.180 | 285,704 | +0.28(+5.70%) |
Oct 29, 2003 | 4.972 | 4.982 | 4.894 | 4.900 | 765,367 | -0.09(-1.77%) |
Oct 28, 2003 | 4.956 | 4.988 | 4.859 | 4.988 | 220,971 | +0.04(+0.75%) |
Oct 27, 2003 | 4.972 | 4.993 | 4.923 | 4.952 | 238,736 | +0.07(+1.43%) |
Oct 24, 2003 | 4.910 | 4.917 | 4.791 | 4.882 | 255,284 | -0.04(-0.75%) |
Oct 23, 2003 | 4.952 | 4.962 | 4.845 | 4.919 | 302,496 | -0.03(-0.62%) |
Oct 22, 2003 | 5.095 | 5.095 | 4.931 | 4.949 | 249,687 | -0.16(-3.06%) |
Oct 21, 2003 | 5.126 | 5.157 | 5.097 | 5.106 | 289,841 | +0.00(+0.00%) |
Oct 20, 2003 | 5.116 | 5.178 | 5.085 | 5.106 | 259,421 | +0.00(+0.00%) |
Oct 17, 2003 | 5.136 | 5.157 | 5.087 | 5.106 | 401,544 | -0.03(-0.56%) |
Oct 16, 2003 | 5.124 | 5.219 | 5.112 | 5.134 | 216,833 | +0.03(+0.60%) |
Oct 15, 2003 | 0.0021 | 5.188 | 5.110 | 5.104 | 292,275 | -0.08(-1.55%) |
Oct 14, 2003 | 5.106 | 5.239 | 5.106 | 5.184 | 225,594 | +0.11(+2.15%) |
Oct 13, 2003 | 5.083 | 5.130 | 5.052 | 5.075 | 371,124 | -0.01(-0.16%) |
Oct 10, 2003 | 5.134 | 5.134 | 5.067 | 5.083 | 200,528 | -0.07(-1.32%) |
Oct 09, 2003 | 5.136 | 5.272 | 5.065 | 5.151 | 303,956 | +0.01(+0.28%) |
Oct 08, 2003 | 5.028 | 5.202 | 5.028 | 5.136 | 239,709 | +0.11(+2.17%) |
Oct 07, 2003 | 5.038 | 5.054 | 4.999 | 5.028 | 257,231 | -0.03(-0.61%) |
Oct 06, 2003 | 5.085 | 5.110 | 5.052 | 5.058 | 415,172 | -0.11(-2.15%) |
Oct 03, 2003 | 5.106 | 5.260 | 5.106 | 5.169 | 202,718 | +0.08(+1.57%) |
Oct 02, 2003 | 4.988 | 5.120 | 4.988 | 5.089 | 293,735 | +0.07(+1.31%) |
Oct 01, 2003 | 4.962 | 5.042 | 4.962 | 5.023 | 442,672 | +0.04(+0.74%) |
Sep 30, 2003 | 5.013 | 5.042 | 4.919 | 4.986 | 362,849 | +0.02(+0.33%) |
Sep 29, 2003 | 4.921 | 5.108 | 4.892 | 4.970 | 600,856 | +0.07(+1.38%) |
Sep 26, 2003 | 5.085 | 5.124 | 4.902 | 4.902 | 325,615 | -0.20(-3.91%) |
Sep 25, 2003 | 5.034 | 5.258 | 4.962 | 5.101 | 908,220 | +0.23(+4.77%) |
Sep 24, 2003 | 5.136 | 5.136 | 4.859 | 4.869 | 845,676 | -0.27(-5.28%) |
Sep 23, 2003 | 5.260 | 5.260 | 5.157 | 5.141 | 535,879 | -0.12(-2.27%) |
Sep 22, 2003 | 5.367 | 5.367 | 5.192 | 5.260 | 556,077 | -0.16(-3.03%) |
Sep 19, 2003 | 5.465 | 5.562 | 5.424 | 5.424 | 278,404 | -0.07(-1.31%) |
Sep 18, 2003 | 5.383 | 5.504 | 5.352 | 5.496 | 237,276 | +0.10(+1.79%) |
Sep 17, 2003 | 5.424 | 5.443 | 5.364 | 5.399 | 120,463 | -0.07(-1.20%) |
Sep 16, 2003 | 5.358 | 5.465 | 5.358 | 5.465 | 131,171 | +0.06(+1.14%) |
Sep 15, 2003 | 5.404 | 5.449 | 5.362 | 5.404 | 190,550 | -0.01(-0.19%) |
Sep 12, 2003 | 5.373 | 5.445 | 5.276 | 5.414 | 174,002 | +0.02(+0.38%) |
Sep 11, 2003 | 5.321 | 5.414 | 5.286 | 5.393 | 74,711 | +0.05(+0.96%) |
Sep 10, 2003 | 5.373 | 5.441 | 5.321 | 5.342 | 254,067 | -0.07(-1.33%) |
Sep 09, 2003 | 5.496 | 5.506 | 5.389 | 5.414 | 211,723 | -0.10(-1.86%) |
Sep 08, 2003 | 5.434 | 5.558 | 5.434 | 5.517 | 181,790 | +0.05(+0.90%) |
Sep 05, 2003 | 5.506 | 5.547 | 5.455 | 5.467 | 120,949 | -0.06(-1.08%) |
Sep 04, 2003 | 5.496 | 5.560 | 5.465 | 5.527 | 163,538 | +0.03(+0.56%) |
Sep 03, 2003 | 5.486 | 5.547 | 5.475 | 5.496 | 182,276 | -0.01(-0.19%) |
Sep 02, 2003 | 5.455 | 5.523 | 5.434 | 5.506 | 196,634 | +0.06(+1.17%) |
Aug 29, 2003 | 5.445 | 5.475 | 5.424 | 5.443 | 62,056 | -0.02(-0.38%) |
Aug 28, 2003 | 5.332 | 5.463 | 5.305 | 5.463 | 155,750 | +0.10(+1.88%) |
Aug 27, 2003 | 5.362 | 5.434 | 5.321 | 5.362 | 98,317 | +0.00(+0.00%) |
Aug 26, 2003 | 5.270 | 5.404 | 5.204 | 5.362 | 262,828 | +0.11(+2.07%) |
Aug 25, 2003 | 5.301 | 5.301 | 5.237 | 5.254 | 178,139 | -0.05(-0.89%) |
Aug 22, 2003 | 5.496 | 5.496 | 5.284 | 5.301 | 254,067 | -0.20(-3.55%) |
Aug 21, 2003 | 5.537 | 5.547 | 5.465 | 5.496 | 231,678 | -0.03(-0.48%) |
Aug 20, 2003 | 5.508 | 5.545 | 5.486 | 5.523 | 312,717 | -0.02(-0.37%) |
Aug 19, 2003 | 5.332 | 5.547 | 5.332 | 5.543 | 283,514 | +0.24(+4.57%) |
Aug 18, 2003 | 5.362 | 5.404 | 5.274 | 5.301 | 250,660 | -0.01(-0.19%) |
Aug 15, 2003 | 5.178 | 5.311 | 5.167 | 5.311 | 205,395 | +0.13(+2.58%) |
Aug 14, 2003 | 5.147 | 5.182 | 5.122 | 5.178 | 132,144 | +0.02(+0.40%) |
Aug 13, 2003 | 5.060 | 5.157 | 5.054 | 5.157 | 287,408 | +0.09(+1.87%) |
Aug 12, 2003 | 5.030 | 5.077 | 4.993 | 5.062 | 245,063 | +0.03(+0.65%) |
Aug 11, 2003 | 4.984 | 5.032 | 4.984 | 5.030 | 146,259 | +0.05(+0.95%) |
Aug 08, 2003 | 4.952 | 5.009 | 4.910 | 4.982 | 198,825 | +0.04(+0.83%) |
Aug 07, 2003 | 4.917 | 4.941 | 4.859 | 4.941 | 166,945 | +0.05(+1.01%) |
Aug 06, 2003 | 4.880 | 4.952 | 4.875 | 4.892 | 222,917 | +0.00(+0.00%) |
Aug 05, 2003 | 4.931 | 4.945 | 4.890 | 4.892 | 310,527 | -0.04(-0.79%) |
Aug 04, 2003 | 4.910 | 4.970 | 4.869 | 4.931 | 191,767 | +0.03(+0.59%) |
Aug 01, 2003 | 4.960 | 4.960 | 4.869 | 4.902 | 177,166 | -0.08(-1.65%) |
Jul 31, 2003 | 4.941 | 5.054 | 4.931 | 4.984 | 284,731 | +0.05(+1.00%) |
Jul 30, 2003 | 4.898 | 4.937 | 4.830 | 4.935 | 283,027 | +0.04(+0.75%) |
Jul 29, 2003 | 4.849 | 4.915 | 4.839 | 4.898 | 432,937 | +0.07(+1.45%) |
Jul 28, 2003 | 4.736 | 4.851 | 4.736 | 4.828 | 356,765 | +0.12(+2.62%) |
Jul 25, 2003 | 4.654 | 4.719 | 4.602 | 4.705 | 150,153 | +0.06(+1.33%) |
Jul 24, 2003 | 4.695 | 4.746 | 4.629 | 4.643 | 169,865 | -0.05(-1.09%) |
Jul 23, 2003 | 4.654 | 4.695 | 4.629 | 4.695 | 172,055 | +0.03(+0.66%) |
Jul 22, 2003 | 4.643 | 4.672 | 4.633 | 4.664 | 334,620 | +0.03(+0.62%) |
Jul 21, 2003 | 4.674 | 4.684 | 4.633 | 4.635 | 191,524 | -0.04(-0.79%) |
Jul 18, 2003 | 4.633 | 4.695 | 4.604 | 4.672 | 163,051 | +0.06(+1.29%) |
Jul 17, 2003 | 4.686 | 4.736 | 4.613 | 4.613 | 445,835 | -0.07(-1.58%) |
Jul 16, 2003 | 4.746 | 4.756 | 4.643 | 4.686 | 223,404 | +0.02(+0.35%) |
Jul 15, 2003 | 4.705 | 4.748 | 4.664 | 4.670 | 150,153 | -0.01(-0.31%) |
Jul 14, 2003 | 4.726 | 4.732 | 4.633 | 4.684 | 294,222 | -0.02(-0.52%) |
Jul 11, 2003 | 4.715 | 4.810 | 4.689 | 4.709 | 133,604 | -0.01(-0.13%) |
Jul 10, 2003 | 4.828 | 4.828 | 4.705 | 4.715 | 498,158 | -0.16(-3.37%) |
Jul 09, 2003 | 4.797 | 4.880 | 4.721 | 4.880 | 262,098 | +0.06(+1.15%) |
Jul 08, 2003 | 4.808 | 4.826 | 4.736 | 4.824 | 290,815 | +0.04(+0.77%) |
Jul 07, 2003 | 4.746 | 4.828 | 4.746 | 4.787 | 185,440 | +0.08(+1.75%) |
Jul 03, 2003 | 4.808 | 4.808 | 4.697 | 4.705 | 144,312 | -0.06(-1.29%) |
Jul 02, 2003 | 4.684 | 4.806 | 4.658 | 4.767 | 239,223 | +0.03(+0.65%) |
Jul 01, 2003 | 4.571 | 4.744 | 4.534 | 4.736 | 437,318 | +0.21(+4.68%) |
Jun 30, 2003 | 4.726 | 4.726 | 4.524 | 4.524 | 462,384 | -0.19(-3.97%) |
Jun 27, 2003 | 4.847 | 4.847 | 4.709 | 4.711 | 295,925 | -0.16(-3.25%) |
Jun 26, 2003 | 4.808 | 4.896 | 4.787 | 4.869 | 309,310 | +0.05(+1.02%) |
Jun 25, 2003 | 4.828 | 4.859 | 4.627 | 4.820 | 487,207 | -0.05(-1.01%) |
Jun 24, 2003 | 4.828 | 4.900 | 4.787 | 4.869 | 209,289 | +0.06(+1.20%) |
Jun 23, 2003 | 4.789 | 4.849 | 4.783 | 4.812 | 251,147 | -0.03(-0.59%) |
Jun 20, 2003 | 4.880 | 4.882 | 4.777 | 4.841 | 349,708 | -0.09(-1.83%) |
Jun 19, 2003 | 4.910 | 4.962 | 4.902 | 4.931 | 326,102 | +0.01(+0.25%) |
Jun 18, 2003 | 5.023 | 5.023 | 4.900 | 4.919 | 127,764 | -0.12(-2.37%) |
Jun 17, 2003 | 4.993 | 5.038 | 4.892 | 5.038 | 260,882 | +0.06(+1.11%) |
Jun 16, 2003 | 4.869 | 5.003 | 4.859 | 4.982 | 128,007 | +0.14(+2.89%) |
Jun 13, 2003 | 4.974 | 4.978 | 4.787 | 4.843 | 306,877 | -0.13(-2.64%) |
Jun 12, 2003 | 4.927 | 4.974 | 4.861 | 4.974 | 137,985 | +0.05(+0.96%) |
Jun 11, 2003 | 4.931 | 4.931 | 4.855 | 4.927 | 111,945 | -0.00(-0.04%) |
Jun 10, 2003 | 4.869 | 4.991 | 4.853 | 4.929 | 193,958 | +0.10(+2.09%) |
Jun 09, 2003 | 4.972 | 4.972 | 4.824 | 4.828 | 135,794 | -0.16(-3.29%) |
Jun 06, 2003 | 4.993 | 5.044 | 4.945 | 4.993 | 218,780 | -0.03(-0.61%) |
Jun 05, 2003 | 5.034 | 5.052 | 4.962 | 5.023 | 351,655 | -0.04(-0.85%) |
Jun 04, 2003 | 4.993 | 5.081 | 4.993 | 5.067 | 117,056 | +0.08(+1.69%) |
Jun 03, 2003 | 4.962 | 4.982 | 4.931 | 4.982 | 184,466 | -0.03(-0.61%) |
Jun 02, 2003 | 4.921 | 5.023 | 4.921 | 5.013 | 266,966 | +0.12(+2.44%) |
May 30, 2003 | 4.726 | 4.931 | 4.726 | 4.894 | 476,742 | +0.19(+4.02%) |
May 29, 2003 | 4.643 | 4.726 | 4.643 | 4.705 | 198,825 | +0.10(+2.23%) |
May 28, 2003 | 4.625 | 4.647 | 4.543 | 4.602 | 204,909 | -0.02(-0.44%) |
May 27, 2003 | 4.569 | 4.684 | 4.559 | 4.623 | 333,160 | +0.05(+1.12%) |
May 23, 2003 | 4.469 | 4.573 | 4.428 | 4.571 | 183,736 | +0.10(+2.35%) |
May 22, 2003 | 4.578 | 4.578 | 4.421 | 4.467 | 460,437 | -0.11(-2.42%) |
May 21, 2003 | 4.576 | 4.602 | 4.522 | 4.578 | 98,074 | -0.01(-0.18%) |
May 20, 2003 | 4.639 | 4.639 | 4.551 | 4.586 | 155,750 | -0.05(-1.06%) |
May 19, 2003 | 4.736 | 4.744 | 3.059 | 4.635 | 216,347 | -0.09(-1.96%) |
May 16, 2003 | 4.849 | 4.853 | 4.728 | 4.728 | 198,581 | -0.14(-2.91%) |
May 15, 2003 | 4.927 | 4.931 | 4.847 | 4.869 | 225,351 | -0.04(-0.84%) |
May 14, 2003 | 4.972 | 4.972 | 4.902 | 4.910 | 293,005 | -0.01(-0.25%) |
May 13, 2003 | 4.952 | 4.952 | 4.884 | 4.923 | 112,189 | -0.04(-0.75%) |
May 12, 2003 | 4.962 | 4.978 | 4.910 | 4.960 | 96,857 | +0.01(+0.17%) |
May 09, 2003 | 4.859 | 4.984 | 4.849 | 4.952 | 163,294 | +0.10(+2.12%) |
May 08, 2003 | 4.952 | 4.962 | 4.836 | 4.849 | 102,941 | -0.12(-2.48%) |
May 07, 2003 | 4.982 | 4.997 | 4.925 | 4.972 | 170,352 | -0.01(-0.21%) |
May 06, 2003 | 4.982 | 4.993 | 4.923 | 4.982 | 259,908 | -0.02(-0.41%) |
May 05, 2003 | 5.116 | 5.169 | 4.949 | 5.003 | 250,904 | -0.13(-2.52%) |
May 02, 2003 | 4.982 | 5.132 | 4.972 | 5.132 | 301,279 | +0.15(+3.01%) |
May 01, 2003 | 5.040 | 5.040 | 4.935 | 4.982 | 244,333 | -0.06(-1.14%) |
Apr 30, 2003 | 4.931 | 5.093 | 4.880 | 5.040 | 145,772 | +0.07(+1.36%) |
Apr 29, 2003 | 4.941 | 4.972 | 4.900 | 4.972 | 162,564 | +0.04(+0.83%) |
Apr 28, 2003 | 4.828 | 4.952 | 4.828 | 4.931 | 130,684 | +0.11(+2.26%) |
Apr 25, 2003 | 4.890 | 4.894 | 4.820 | 4.822 | 109,755 | -0.06(-1.14%) |
Apr 24, 2003 | 4.890 | 4.906 | 4.853 | 4.878 | 106,105 | -0.03(-0.63%) |
Apr 23, 2003 | 4.952 | 4.952 | 4.849 | 4.908 | 159,400 | -0.06(-1.28%) |
Apr 22, 2003 | 4.828 | 4.988 | 4.808 | 4.972 | 143,582 | +0.13(+2.72%) |
Apr 21, 2003 | 4.826 | 4.853 | 4.804 | 4.841 | 88,583 | +0.01(+0.26%) |
Apr 17, 2003 | 4.808 | 4.828 | 4.758 | 4.828 | 128,494 | +0.00(+0.09%) |
Apr 16, 2003 | 4.931 | 4.935 | 4.810 | 4.824 | 111,458 | -0.10(-1.96%) |
Apr 15, 2003 | 4.839 | 4.921 | 4.787 | 4.921 | 202,232 | +0.13(+2.66%) |
Apr 14, 2003 | 4.777 | 4.793 | 4.686 | 4.793 | 148,449 | +0.06(+1.35%) |
Apr 11, 2003 | 4.750 | 4.808 | 4.709 | 4.730 | 120,463 | -0.02(-0.52%) |
Apr 10, 2003 | 4.711 | 4.818 | 4.711 | 4.754 | 118,273 | +0.03(+0.61%) |
Apr 09, 2003 | 4.806 | 4.839 | 4.719 | 4.726 | 223,161 | -0.09(-1.92%) |
Apr 08, 2003 | 4.849 | 4.880 | 4.802 | 4.818 | 278,647 | -0.04(-0.80%) |
Apr 07, 2003 | 4.859 | 4.939 | 4.828 | 4.857 | 192,984 | -0.05(-0.96%) |
Apr 04, 2003 | 4.952 | 5.005 | 4.859 | 4.904 | 153,560 | -0.05(-1.04%) |
Apr 03, 2003 | 4.931 | 5.013 | 4.880 | 4.956 | 268,669 | +0.03(+0.71%) |
Apr 02, 2003 | 4.824 | 4.921 | 4.824 | 4.921 | 201,745 | +0.09(+1.91%) |
Apr 01, 2003 | 4.746 | 4.828 | 4.684 | 4.828 | 277,430 | +0.08(+1.64%) |
Mar 31, 2003 | 4.802 | 4.818 | 4.705 | 4.750 | 219,510 | -0.07(-1.49%) |
Mar 28, 2003 | 4.849 | 4.892 | 4.787 | 4.822 | 288,138 | -0.06(-1.26%) |
Mar 27, 2003 | 4.726 | 4.890 | 4.592 | 4.884 | 523,711 | +0.12(+2.46%) |
Mar 26, 2003 | 4.715 | 4.956 | 4.689 | 4.767 | 715,478 | +0.10(+2.20%) |
Mar 25, 2003 | 4.711 | 4.748 | 4.602 | 4.664 | 511,543 | -0.05(-0.96%) |
Mar 24, 2003 | 4.921 | 4.921 | 4.682 | 4.709 | 399,597 | -0.23(-4.70%) |
Mar 21, 2003 | 4.594 | 4.968 | 4.594 | 4.941 | 584,551 | +0.35(+7.61%) |
Mar 20, 2003 | 4.561 | 4.606 | 4.528 | 4.592 | 219,267 | +0.02(+0.45%) |
Mar 19, 2003 | 4.520 | 4.571 | 4.473 | 4.571 | 166,701 | +0.05(+1.14%) |
Mar 18, 2003 | 4.504 | 4.522 | 4.434 | 4.520 | 268,912 | +0.03(+0.59%) |
Mar 17, 2003 | 4.335 | 4.493 | 4.304 | 4.493 | 335,350 | +0.16(+3.65%) |
Mar 14, 2003 | 4.294 | 4.356 | 4.253 | 4.335 | 305,416 | +0.05(+1.25%) |
Mar 13, 2003 | 4.177 | 4.284 | 4.177 | 4.282 | 202,232 | +0.10(+2.51%) |
Mar 12, 2003 | 4.119 | 4.179 | 4.074 | 4.177 | 281,324 | +0.05(+1.19%) |
Mar 11, 2003 | 4.109 | 4.160 | 4.107 | 4.128 | 173,272 | +0.02(+0.45%) |
Mar 10, 2003 | 4.202 | 4.222 | 4.068 | 4.109 | 241,656 | -0.10(-2.34%) |
Mar 07, 2003 | 4.140 | 4.253 | 4.140 | 4.208 | 380,615 | -0.06(-1.35%) |
Mar 06, 2003 | 4.380 | 4.384 | 4.160 | 4.265 | 279,620 | -0.11(-2.54%) |
Mar 05, 2003 | 4.448 | 4.495 | 4.304 | 4.376 | 360,659 | -0.09(-1.93%) |
Mar 04, 2003 | 4.502 | 4.545 | 4.428 | 4.463 | 190,307 | -0.04(-0.91%) |
Mar 03, 2003 | 4.520 | 4.621 | 4.479 | 4.504 | 229,488 | -0.03(-0.59%) |
Feb 28, 2003 | 4.567 | 4.602 | 4.520 | 4.530 | 247,983 | -0.04(-0.81%) |
Feb 27, 2003 | 4.561 | 4.627 | 4.485 | 4.567 | 208,072 | +0.00(+0.05%) |
Feb 26, 2003 | 4.602 | 4.631 | 4.530 | 4.565 | 160,374 | -0.04(-0.80%) |
Feb 25, 2003 | 4.520 | 4.602 | 4.417 | 4.602 | 314,177 | +0.06(+1.36%) |
Feb 24, 2003 | 4.623 | 4.623 | 4.487 | 4.541 | 348,491 | -0.08(-1.73%) |
Feb 21, 2003 | 4.592 | 4.682 | 4.532 | 4.621 | 592,338 | +0.02(+0.49%) |
Feb 20, 2003 | 4.726 | 4.742 | 4.571 | 4.598 | 526,388 | -0.15(-3.12%) |
Feb 19, 2003 | 4.818 | 4.826 | 4.746 | 4.746 | 296,169 | -0.08(-1.70%) |
Feb 18, 2003 | 4.736 | 4.845 | 4.730 | 4.828 | 790,433 | +0.10(+2.17%) |
Feb 14, 2003 | 4.684 | 4.787 | 4.571 | 4.726 | 3,544,053 | +0.02(+0.44%) |
Feb 13, 2003 | 4.746 | 4.750 | 4.678 | 4.705 | 269,886 | -0.03(-0.74%) |
Feb 12, 2003 | 4.654 | 4.802 | 4.654 | 4.740 | 677,514 | +0.14(+2.99%) |
Feb 11, 2003 | 4.908 | 4.908 | 4.602 | 4.602 | 482,339 | -0.31(-6.24%) |
Feb 10, 2003 | 4.890 | 4.939 | 4.867 | 4.908 | 244,820 | -0.01(-0.17%) |
Feb 07, 2003 | 5.038 | 5.038 | 4.917 | 4.917 | 456,543 | -0.12(-2.41%) |
Feb 06, 2003 | 4.993 | 5.060 | 4.993 | 5.038 | 186,170 | +0.04(+0.78%) |
Feb 05, 2003 | 5.085 | 5.085 | 4.991 | 4.999 | 168,648 | -0.10(-1.90%) |
Feb 04, 2003 | 5.126 | 5.126 | 5.058 | 5.095 | 188,360 | -0.04(-0.80%) |