Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.324 | 8.366 | 8.224 | 8.312 | 2,930,065 | -0.09(-1.12%) |
Jan 29, 2004 | 8.120 | 8.406 | 8.119 | 8.406 | 3,964,907 | +0.21(+2.59%) |
Jan 28, 2004 | 8.401 | 8.485 | 8.178 | 8.194 | 2,548,196 | -0.22(-2.63%) |
Jan 27, 2004 | 8.554 | 8.554 | 8.372 | 8.415 | 1,890,516 | -0.14(-1.60%) |
Jan 26, 2004 | 8.498 | 8.552 | 8.404 | 8.552 | 1,756,846 | +0.06(+0.71%) |
Jan 23, 2004 | 8.474 | 8.538 | 8.420 | 8.492 | 2,127,105 | +0.01(+0.13%) |
Jan 22, 2004 | 8.565 | 8.614 | 8.433 | 8.480 | 3,954,552 | -0.06(-0.73%) |
Jan 21, 2004 | 8.332 | 8.567 | 8.216 | 8.543 | 3,587,745 | +0.22(+2.60%) |
Jan 20, 2004 | 8.192 | 8.332 | 8.184 | 8.326 | 2,205,236 | +0.13(+1.59%) |
Jan 16, 2004 | 8.133 | 8.205 | 8.119 | 8.195 | 1,756,219 | +0.07(+0.88%) |
Jan 15, 2004 | 8.057 | 8.154 | 8.033 | 8.124 | 2,638,034 | +0.08(+0.97%) |
Jan 14, 2004 | 7.961 | 8.045 | 7.851 | 8.045 | 1,954,737 | +0.19(+2.41%) |
Jan 13, 2004 | 7.835 | 7.888 | 7.800 | 7.856 | 2,024,408 | +0.04(+0.47%) |
Jan 12, 2004 | 7.803 | 7.835 | 7.698 | 7.819 | 1,661,128 | +0.02(+0.27%) |
Jan 09, 2004 | 7.870 | 7.928 | 7.784 | 7.798 | 2,474,722 | -0.11(-1.45%) |
Jan 08, 2004 | 7.760 | 7.955 | 7.754 | 7.913 | 1,888,432 | +0.15(+1.91%) |
Jan 07, 2004 | 7.744 | 7.797 | 7.647 | 7.765 | 2,433,479 | +0.05(+0.68%) |
Jan 06, 2004 | 7.744 | 7.840 | 7.663 | 7.712 | 2,108,592 | -0.02(-0.29%) |
Jan 05, 2004 | 7.701 | 7.849 | 7.689 | 7.735 | 3,769,736 | +0.02(+0.31%) |
Jan 02, 2004 | 7.572 | 7.728 | 7.542 | 7.711 | 4,472,287 | +0.16(+2.07%) |
Dec 31, 2003 | 7.510 | 7.583 | 7.472 | 7.555 | 1,348,620 | +0.04(+0.55%) |
Dec 30, 2003 | 7.446 | 7.524 | 7.424 | 7.513 | 2,561,378 | +0.06(+0.83%) |
Dec 29, 2003 | 7.268 | 7.473 | 7.258 | 7.451 | 1,995,669 | +0.15(+2.01%) |
Dec 26, 2003 | 7.290 | 7.335 | 7.266 | 7.305 | 526,150 | -0.00(-0.07%) |
Dec 24, 2003 | 7.330 | 7.352 | 7.274 | 7.309 | 931,125 | -0.02(-0.33%) |
Dec 23, 2003 | 7.242 | 7.371 | 7.226 | 7.333 | 2,405,421 | +0.04(+0.52%) |
Dec 22, 2003 | 7.255 | 7.305 | 7.210 | 7.295 | 2,644,589 | +0.06(+0.86%) |
Dec 19, 2003 | 7.096 | 7.330 | 7.083 | 7.233 | 4,403,033 | +0.16(+2.23%) |
Dec 18, 2003 | 6.976 | 7.120 | 6.922 | 7.075 | 1,451,747 | +0.11(+1.56%) |
Dec 17, 2003 | 6.933 | 6.967 | 6.868 | 6.967 | 1,704,301 | +0.02(+0.23%) |
Dec 16, 2003 | 6.905 | 6.992 | 6.874 | 6.951 | 1,545,410 | +0.04(+0.51%) |
Dec 15, 2003 | 6.979 | 7.061 | 6.914 | 6.916 | 1,910,180 | -0.05(-0.69%) |
Dec 12, 2003 | 6.935 | 6.970 | 6.877 | 6.964 | 1,189,629 | +0.04(+0.58%) |
Dec 11, 2003 | 6.815 | 6.935 | 6.804 | 6.924 | 1,681,539 | +0.08(+1.19%) |
Dec 10, 2003 | 6.914 | 6.943 | 6.820 | 6.842 | 1,698,452 | -0.09(-1.29%) |
Dec 09, 2003 | 6.970 | 7.000 | 6.916 | 6.932 | 1,300,311 | -0.02(-0.34%) |
Dec 08, 2003 | 6.806 | 7.053 | 6.806 | 6.956 | 3,797,029 | +0.19(+2.80%) |
Dec 05, 2003 | 6.866 | 6.846 | 6.739 | 6.766 | 994,916 | -0.10(-1.46%) |
Dec 04, 2003 | 6.876 | 6.933 | 6.798 | 6.866 | 1,761,798 | +0.00(+0.00%) |
Dec 03, 2003 | 6.892 | 6.927 | 6.825 | 6.866 | 1,848,027 | -0.00(-0.07%) |
Dec 02, 2003 | 6.936 | 6.951 | 6.826 | 6.871 | 2,932,252 | +0.03(+0.44%) |
Dec 01, 2003 | 6.720 | 6.865 | 6.701 | 6.841 | 2,251,418 | +0.14(+2.12%) |
Nov 28, 2003 | 6.702 | 6.721 | 6.675 | 6.699 | 770,765 | +0.01(+0.17%) |
Nov 26, 2003 | 6.691 | 6.720 | 6.611 | 6.688 | 1,401,712 | +0.02(+0.26%) |
Nov 25, 2003 | 6.559 | 6.748 | 6.527 | 6.670 | 4,261,575 | -0.02(-0.36%) |
Nov 24, 2003 | 6.517 | 6.774 | 6.470 | 6.694 | 4,554,619 | +0.24(+3.68%) |
Nov 21, 2003 | 6.383 | 6.533 | 6.391 | 6.457 | 2,980,508 | +0.07(+1.15%) |
Nov 20, 2003 | 6.559 | 6.559 | 6.374 | 6.383 | 2,898,900 | -0.17(-2.60%) |
Nov 19, 2003 | 6.619 | 6.630 | 6.449 | 6.554 | 2,927,200 | -0.06(-0.87%) |
Nov 18, 2003 | 6.678 | 6.777 | 6.600 | 6.611 | 1,590,522 | -0.05(-0.72%) |
Nov 17, 2003 | 6.734 | 6.734 | 6.576 | 6.659 | 2,696,344 | -0.09(-1.39%) |
Nov 14, 2003 | 6.964 | 6.964 | 6.742 | 6.753 | 2,342,640 | -0.20(-2.89%) |
Nov 13, 2003 | 6.967 | 7.027 | 6.890 | 6.954 | 2,087,362 | -0.07(-1.04%) |
Nov 12, 2003 | 6.970 | 7.054 | 6.898 | 7.027 | 2,213,071 | +0.11(+1.61%) |
Nov 11, 2003 | 6.973 | 6.986 | 6.901 | 6.916 | 1,636,076 | -0.07(-1.00%) |
Nov 10, 2003 | 7.050 | 7.051 | 6.965 | 6.986 | 2,957,181 | -0.04(-0.59%) |
Nov 07, 2003 | 6.960 | 7.086 | 6.935 | 7.027 | 3,313,851 | +0.09(+1.24%) |
Nov 06, 2003 | 6.680 | 6.965 | 6.664 | 6.941 | 6,786,809 | +0.50(+7.69%) |
Nov 05, 2003 | 6.581 | 6.581 | 6.331 | 6.446 | 2,784,544 | -0.13(-2.01%) |
Nov 04, 2003 | 6.527 | 6.578 | 6.493 | 6.578 | 1,550,232 | +0.05(+0.71%) |
Nov 03, 2003 | 6.535 | 6.581 | 6.509 | 6.532 | 1,255,218 | +0.01(+0.15%) |
Oct 31, 2003 | 6.485 | 6.560 | 6.385 | 6.522 | 2,446,472 | +0.02(+0.37%) |
Oct 30, 2003 | 6.635 | 6.723 | 6.468 | 6.498 | 2,264,898 | -0.14(-2.07%) |
Oct 29, 2003 | 6.634 | 6.678 | 6.588 | 6.635 | 2,234,888 | -0.01(-0.19%) |
Oct 28, 2003 | 6.450 | 6.656 | 6.420 | 6.648 | 2,479,143 | +0.20(+3.14%) |
Oct 27, 2003 | 6.329 | 6.479 | 6.285 | 6.446 | 1,839,684 | +0.15(+2.41%) |
Oct 24, 2003 | 6.466 | 6.525 | 6.269 | 6.294 | 4,699,776 | -0.17(-2.59%) |
Oct 23, 2003 | 6.446 | 6.497 | 6.422 | 6.462 | 1,916,560 | -0.03(-0.42%) |
Oct 22, 2003 | 6.589 | 6.589 | 6.465 | 6.489 | 3,343,939 | -0.11(-1.59%) |
Oct 21, 2003 | 6.654 | 6.667 | 6.575 | 6.594 | 1,913,466 | -0.06(-0.84%) |
Oct 20, 2003 | 6.686 | 6.737 | 6.619 | 6.650 | 1,651,508 | -0.04(-0.64%) |
Oct 17, 2003 | 6.764 | 6.817 | 6.669 | 6.693 | 1,542,677 | -0.06(-0.94%) |
Oct 16, 2003 | 6.834 | 6.825 | 6.720 | 6.756 | 2,012,475 | -0.08(-1.14%) |
Oct 15, 2003 | 6.893 | 6.973 | 6.811 | 6.834 | 2,103,688 | -0.07(-0.95%) |
Oct 14, 2003 | 6.847 | 6.925 | 6.825 | 6.900 | 3,133,271 | +0.01(+0.09%) |
Oct 13, 2003 | 6.763 | 6.941 | 6.736 | 6.893 | 1,995,795 | +0.15(+2.27%) |
Oct 10, 2003 | 6.772 | 6.828 | 6.740 | 6.740 | 1,756,040 | -0.03(-0.42%) |
Oct 09, 2003 | 6.717 | 6.866 | 6.717 | 6.769 | 2,694,091 | +0.08(+1.14%) |
Oct 08, 2003 | 6.750 | 6.750 | 6.678 | 6.693 | 2,080,481 | -0.03(-0.47%) |
Oct 07, 2003 | 6.629 | 6.761 | 6.603 | 6.724 | 3,643,158 | +0.07(+1.10%) |
Oct 06, 2003 | 6.589 | 6.681 | 6.551 | 6.651 | 2,550,229 | +0.05(+0.70%) |
Oct 03, 2003 | 6.667 | 6.670 | 6.564 | 6.605 | 7,174,304 | +0.08(+1.22%) |
Oct 02, 2003 | 6.696 | 6.796 | 6.420 | 6.525 | 10,077,824 | -0.18(-2.64%) |
Oct 01, 2003 | 6.579 | 6.710 | 6.549 | 6.702 | 3,511,989 | +0.12(+1.89%) |
Sep 30, 2003 | 6.685 | 6.691 | 6.476 | 6.578 | 4,071,234 | -0.11(-1.69%) |
Sep 29, 2003 | 6.661 | 6.758 | 6.602 | 6.691 | 2,285,432 | +0.05(+0.70%) |
Sep 26, 2003 | 6.804 | 6.833 | 6.632 | 6.645 | 3,058,350 | -0.18(-2.62%) |
Sep 25, 2003 | 6.774 | 6.916 | 6.739 | 6.823 | 3,428,276 | +0.00(+0.02%) |
Sep 24, 2003 | 7.011 | 6.992 | 6.790 | 6.822 | 2,816,646 | -0.19(-2.70%) |
Sep 23, 2003 | 6.924 | 7.035 | 6.892 | 7.011 | 4,399,010 | +0.08(+1.20%) |
Sep 22, 2003 | 6.971 | 6.987 | 6.865 | 6.928 | 2,325,947 | -0.10(-1.38%) |
Sep 19, 2003 | 7.059 | 7.140 | 6.992 | 7.026 | 3,500,072 | -0.11(-1.47%) |
Sep 18, 2003 | 6.868 | 7.132 | 6.868 | 7.131 | 3,047,892 | +0.21(+3.02%) |
Sep 17, 2003 | 6.881 | 6.991 | 6.874 | 6.922 | 2,723,630 | +0.03(+0.46%) |
Sep 16, 2003 | 6.739 | 6.905 | 6.721 | 6.890 | 3,188,402 | +0.15(+2.27%) |
Sep 15, 2003 | 6.693 | 6.760 | 6.678 | 6.737 | 2,524,349 | +0.03(+0.40%) |
Sep 12, 2003 | 6.659 | 6.710 | 6.624 | 6.710 | 3,080,678 | +0.03(+0.50%) |
Sep 11, 2003 | 6.635 | 6.772 | 6.635 | 6.677 | 3,623,202 | +0.05(+0.70%) |
Sep 10, 2003 | 6.723 | 6.745 | 6.603 | 6.630 | 2,649,860 | -0.11(-1.65%) |
Sep 09, 2003 | 6.709 | 6.745 | 6.670 | 6.742 | 3,534,089 | +0.02(+0.28%) |
Sep 08, 2003 | 6.661 | 6.732 | 6.653 | 6.723 | 4,948,917 | -0.00(-0.02%) |
Sep 05, 2003 | 6.807 | 6.855 | 6.678 | 6.724 | 3,940,432 | -0.09(-1.26%) |
Sep 04, 2003 | 6.860 | 6.882 | 6.764 | 6.811 | 3,618,495 | -0.06(-0.81%) |
Sep 03, 2003 | 7.005 | 7.022 | 6.839 | 6.866 | 3,862,301 | -0.12(-1.78%) |
Sep 02, 2003 | 6.769 | 7.007 | 6.734 | 6.991 | 3,411,401 | +0.21(+3.03%) |
Aug 29, 2003 | 6.702 | 6.785 | 6.669 | 6.785 | 1,673,381 | +0.08(+1.14%) |
Aug 28, 2003 | 6.621 | 6.734 | 6.603 | 6.709 | 2,318,196 | +0.04(+0.60%) |
Aug 27, 2003 | 6.674 | 6.715 | 6.602 | 6.669 | 1,699,425 | -0.02(-0.24%) |
Aug 26, 2003 | 6.717 | 6.724 | 6.557 | 6.685 | 3,287,772 | -0.03(-0.45%) |
Aug 25, 2003 | 6.761 | 6.771 | 6.626 | 6.715 | 2,380,325 | -0.05(-0.68%) |
Aug 22, 2003 | 6.869 | 6.983 | 6.760 | 6.761 | 2,537,528 | -0.09(-1.35%) |
Aug 21, 2003 | 6.863 | 6.908 | 6.775 | 6.854 | 2,406,682 | +0.03(+0.40%) |
Aug 20, 2003 | 6.887 | 6.887 | 6.795 | 6.826 | 2,788,237 | -0.08(-1.11%) |
Aug 19, 2003 | 6.916 | 6.967 | 6.860 | 6.903 | 2,942,930 | -0.00(-0.02%) |
Aug 18, 2003 | 6.740 | 6.905 | 6.732 | 6.905 | 3,039,887 | +0.13(+1.88%) |
Aug 15, 2003 | 6.866 | 6.866 | 6.449 | 6.777 | 1,401,021 | -0.08(-1.14%) |
Aug 14, 2003 | 6.734 | 6.887 | 6.723 | 6.855 | 3,935,725 | +0.13(+1.94%) |
Aug 13, 2003 | 6.661 | 6.788 | 6.659 | 6.724 | 4,787,948 | +0.04(+0.60%) |
Aug 12, 2003 | 6.492 | 6.689 | 6.492 | 6.685 | 2,506,150 | +0.18(+2.69%) |
Aug 11, 2003 | 6.535 | 6.618 | 6.465 | 6.509 | 2,699,751 | -0.02(-0.29%) |
Aug 08, 2003 | 6.425 | 6.573 | 6.425 | 6.528 | 2,941,675 | +0.09(+1.39%) |
Aug 07, 2003 | 6.372 | 6.444 | 6.345 | 6.439 | 2,413,899 | +0.06(+0.95%) |
Aug 06, 2003 | 6.207 | 6.399 | 6.172 | 6.379 | 4,238,208 | +0.15(+2.43%) |
Aug 05, 2003 | 6.329 | 6.380 | 6.194 | 6.227 | 3,651,128 | -0.12(-1.91%) |
Aug 04, 2003 | 6.237 | 6.390 | 6.114 | 6.348 | 3,455,016 | +0.08(+1.25%) |
Aug 01, 2003 | 6.457 | 6.441 | 6.237 | 6.270 | 2,882,088 | -0.19(-2.89%) |
Jul 31, 2003 | 6.340 | 6.562 | 6.339 | 6.457 | 3,849,122 | +0.16(+2.48%) |
Jul 30, 2003 | 6.288 | 6.326 | 6.232 | 6.301 | 1,855,687 | -0.01(-0.10%) |
Jul 29, 2003 | 6.420 | 6.421 | 6.261 | 6.307 | 1,977,746 | -0.09(-1.37%) |
Jul 28, 2003 | 6.450 | 6.503 | 6.385 | 6.395 | 1,803,599 | -0.04(-0.55%) |
Jul 25, 2003 | 6.377 | 6.454 | 6.277 | 6.430 | 2,135,263 | +0.14(+2.28%) |
Jul 24, 2003 | 6.340 | 6.414 | 6.266 | 6.286 | 2,267,678 | +0.01(+0.13%) |
Jul 23, 2003 | 6.302 | 6.307 | 6.205 | 6.278 | 1,990,611 | -0.02(-0.33%) |
Jul 22, 2003 | 6.202 | 6.309 | 6.156 | 6.299 | 2,033,285 | +0.08(+1.36%) |
Jul 21, 2003 | 6.350 | 6.350 | 6.181 | 6.215 | 2,541,293 | -0.12(-1.91%) |
Jul 18, 2003 | 6.274 | 6.350 | 6.207 | 6.336 | 1,616,587 | +0.12(+2.00%) |
Jul 17, 2003 | 6.355 | 6.358 | 6.162 | 6.211 | 1,542,849 | -0.13(-2.11%) |
Jul 16, 2003 | 6.471 | 6.479 | 6.323 | 6.345 | 1,647,338 | -0.12(-1.92%) |
Jul 15, 2003 | 6.460 | 6.560 | 6.433 | 6.470 | 2,742,425 | -0.00(-0.02%) |
Jul 14, 2003 | 6.374 | 6.501 | 6.352 | 6.471 | 2,851,934 | +0.15(+2.32%) |
Jul 11, 2003 | 6.329 | 6.350 | 6.250 | 6.325 | 2,352,521 | -0.03(-0.40%) |
Jul 10, 2003 | 6.500 | 6.503 | 6.302 | 6.350 | 2,443,394 | -0.16(-2.52%) |
Jul 09, 2003 | 6.524 | 6.532 | 6.436 | 6.514 | 2,064,036 | -0.03(-0.51%) |
Jul 08, 2003 | 6.398 | 6.560 | 6.358 | 6.548 | 3,819,941 | +0.15(+2.29%) |
Jul 07, 2003 | 6.195 | 6.414 | 6.194 | 6.401 | 3,401,674 | +0.21(+3.32%) |
Jul 03, 2003 | 6.128 | 6.232 | 6.122 | 6.195 | 1,136,192 | +0.01(+0.21%) |
Jul 02, 2003 | 6.108 | 6.197 | 6.071 | 6.183 | 1,953,520 | +0.06(+0.91%) |
Jul 01, 2003 | 5.988 | 6.135 | 5.961 | 6.127 | 3,135,590 | +0.11(+1.80%) |
Jun 30, 2003 | 5.987 | 6.105 | 5.987 | 6.019 | 2,316,941 | +0.03(+0.43%) |
Jun 27, 2003 | 5.993 | 6.108 | 5.990 | 5.993 | 2,934,771 | -0.00(-0.05%) |
Jun 26, 2003 | 5.823 | 6.020 | 5.821 | 5.996 | 2,778,196 | +0.18(+3.07%) |
Jun 25, 2003 | 5.826 | 5.940 | 5.802 | 5.818 | 1,638,552 | +0.00(+0.00%) |
Jun 24, 2003 | 5.765 | 5.856 | 5.695 | 5.818 | 2,037,678 | +0.09(+1.56%) |
Jun 23, 2003 | 5.808 | 5.832 | 5.649 | 5.729 | 3,314,444 | -0.08(-1.43%) |
Jun 20, 2003 | 5.896 | 5.918 | 5.806 | 5.811 | 3,904,975 | -0.04(-0.71%) |
Jun 19, 2003 | 6.039 | 6.055 | 5.816 | 5.853 | 3,198,659 | -0.18(-3.01%) |
Jun 18, 2003 | 6.119 | 6.132 | 5.990 | 6.035 | 3,847,867 | -0.15(-2.40%) |
Jun 17, 2003 | 6.119 | 6.213 | 6.049 | 6.183 | 2,095,413 | +0.05(+0.78%) |
Jun 16, 2003 | 5.936 | 6.224 | 5.915 | 6.135 | 4,055,589 | +0.22(+3.72%) |
Jun 13, 2003 | 6.049 | 6.068 | 5.832 | 5.915 | 3,437,759 | -0.14(-2.32%) |
Jun 12, 2003 | 6.052 | 6.125 | 6.020 | 6.055 | 2,681,238 | +0.01(+0.18%) |
Jun 11, 2003 | 5.976 | 6.078 | 5.947 | 6.044 | 2,924,417 | +0.08(+1.42%) |
Jun 10, 2003 | 5.971 | 6.019 | 5.909 | 5.960 | 2,257,323 | +0.06(+1.00%) |
Jun 09, 2003 | 6.055 | 6.090 | 5.858 | 5.901 | 2,251,048 | -0.19(-3.14%) |
Jun 06, 2003 | 6.074 | 6.277 | 6.060 | 6.092 | 4,807,716 | +0.05(+0.90%) |
Jun 05, 2003 | 5.940 | 6.038 | 5.920 | 6.038 | 2,628,523 | +0.08(+1.39%) |
Jun 04, 2003 | 5.799 | 5.964 | 5.760 | 5.955 | 3,512,124 | +0.16(+2.69%) |
Jun 03, 2003 | 5.805 | 5.832 | 5.738 | 5.799 | 3,969,927 | -0.03(-0.57%) |
Jun 02, 2003 | 5.832 | 5.966 | 5.757 | 5.832 | 4,886,161 | -0.02(-0.30%) |
May 30, 2003 | 5.547 | 5.851 | 5.529 | 5.850 | 8,220,373 | +0.37(+6.72%) |
May 29, 2003 | 5.435 | 5.545 | 5.423 | 5.482 | 2,978,073 | +0.06(+1.06%) |
May 28, 2003 | 5.308 | 5.453 | 5.289 | 5.424 | 2,882,998 | +0.12(+2.25%) |
May 27, 2003 | 5.141 | 5.311 | 5.129 | 5.305 | 2,620,365 | +0.14(+2.75%) |
May 23, 2003 | 5.113 | 5.184 | 5.101 | 5.163 | 1,930,680 | +0.05(+0.97%) |
May 22, 2003 | 5.077 | 5.166 | 5.069 | 5.113 | 1,931,307 | +0.04(+0.69%) |
May 21, 2003 | 5.029 | 5.123 | 5.019 | 5.078 | 2,609,383 | +0.02(+0.41%) |
May 20, 2003 | 5.004 | 5.067 | 4.994 | 5.058 | 2,602,166 | +0.07(+1.50%) |
May 19, 2003 | 5.096 | 5.113 | 4.940 | 4.983 | 4,747,471 | -0.09(-1.70%) |
May 16, 2003 | 5.062 | 5.099 | 5.019 | 5.069 | 2,892,097 | +0.03(+0.54%) |
May 15, 2003 | 4.919 | 5.048 | 4.916 | 5.042 | 2,044,895 | +0.11(+2.33%) |
May 14, 2003 | 4.925 | 4.940 | 4.902 | 4.927 | 1,364,309 | +0.02(+0.32%) |
May 13, 2003 | 4.876 | 4.956 | 4.873 | 4.911 | 2,051,798 | +0.04(+0.72%) |
May 12, 2003 | 4.798 | 4.921 | 4.779 | 4.876 | 1,528,415 | +0.05(+1.12%) |
May 09, 2003 | 4.830 | 4.838 | 4.777 | 4.822 | 1,977,037 | +0.02(+0.43%) |
May 08, 2003 | 4.882 | 4.882 | 4.782 | 4.801 | 2,224,063 | -0.12(-2.46%) |
May 07, 2003 | 4.933 | 4.954 | 4.862 | 4.922 | 1,814,268 | -0.01(-0.26%) |
May 06, 2003 | 4.866 | 4.983 | 4.852 | 4.935 | 1,536,260 | +0.06(+1.28%) |
May 05, 2003 | 4.900 | 4.937 | 4.849 | 4.873 | 2,087,883 | -0.04(-0.78%) |
May 02, 2003 | 4.809 | 4.929 | 4.779 | 4.911 | 2,359,301 | +0.10(+2.05%) |
May 01, 2003 | 4.835 | 4.865 | 4.750 | 4.812 | 2,919,710 | -0.05(-1.05%) |
Apr 30, 2003 | 4.836 | 4.890 | 4.766 | 4.863 | 3,650,814 | +0.02(+0.39%) |
Apr 29, 2003 | 4.857 | 4.937 | 4.782 | 4.844 | 2,556,982 | -0.03(-0.69%) |
Apr 28, 2003 | 4.737 | 4.938 | 4.717 | 4.878 | 3,072,834 | +0.15(+3.24%) |
Apr 25, 2003 | 4.745 | 4.780 | 4.670 | 4.725 | 4,208,713 | +0.00(+0.07%) |
Apr 24, 2003 | 4.822 | 4.825 | 4.693 | 4.721 | 3,171,360 | -0.13(-2.63%) |
Apr 23, 2003 | 4.876 | 4.881 | 4.787 | 4.849 | 4,013,542 | +0.01(+0.30%) |
Apr 22, 2003 | 4.586 | 4.839 | 4.514 | 4.835 | 6,013,254 | +0.26(+5.79%) |
Apr 21, 2003 | 4.569 | 4.594 | 4.519 | 4.570 | 3,318,523 | +0.01(+0.24%) |
Apr 17, 2003 | 4.578 | 4.589 | 4.529 | 4.559 | 3,669,013 | +0.03(+0.60%) |
Apr 16, 2003 | 4.666 | 4.739 | 4.518 | 4.532 | 4,862,941 | -0.17(-3.69%) |
Apr 15, 2003 | 4.541 | 4.712 | 4.541 | 4.706 | 5,140,008 | +0.13(+2.75%) |
Apr 14, 2003 | 4.380 | 4.581 | 4.366 | 4.580 | 5,938,261 | +0.22(+4.93%) |
Apr 11, 2003 | 4.347 | 4.444 | 4.342 | 4.365 | 4,308,181 | +0.02(+0.44%) |
Apr 10, 2003 | 4.215 | 4.365 | 4.175 | 4.345 | 7,454,753 | -0.09(-2.08%) |
Apr 09, 2003 | 4.529 | 4.621 | 4.438 | 4.438 | 2,747,132 | -0.09(-1.97%) |
Apr 08, 2003 | 4.573 | 4.584 | 4.506 | 4.527 | 1,238,170 | -0.04(-0.98%) |
Apr 07, 2003 | 4.749 | 4.838 | 4.567 | 4.572 | 2,661,470 | +0.00(+0.00%) |
Apr 04, 2003 | 4.545 | 4.591 | 4.533 | 4.572 | 1,392,549 | +0.03(+0.56%) |
Apr 03, 2003 | 4.634 | 4.634 | 4.486 | 4.546 | 1,736,137 | +0.01(+0.28%) |
Apr 02, 2003 | 4.505 | 4.559 | 4.463 | 4.533 | 1,611,253 | +0.13(+2.89%) |
Apr 01, 2003 | 4.352 | 4.422 | 4.286 | 4.406 | 1,694,091 | +0.08(+1.95%) |
Mar 31, 2003 | 4.361 | 4.366 | 4.232 | 4.322 | 3,500,762 | -0.06(-1.31%) |
Mar 28, 2003 | 4.309 | 4.430 | 4.309 | 4.379 | 2,862,492 | -0.03(-0.72%) |
Mar 27, 2003 | 4.454 | 4.474 | 4.360 | 4.411 | 3,144,852 | -0.05(-1.15%) |
Mar 26, 2003 | 4.541 | 4.541 | 4.422 | 4.462 | 1,496,947 | -0.02(-0.46%) |
Mar 25, 2003 | 4.444 | 4.536 | 4.433 | 4.482 | 2,653,827 | +0.03(+0.64%) |
Mar 24, 2003 | 4.621 | 4.621 | 4.403 | 4.454 | 3,112,241 | -0.23(-4.96%) |
Mar 21, 2003 | 4.599 | 4.694 | 4.479 | 4.686 | 3,267,160 | +0.19(+4.29%) |
Mar 20, 2003 | 4.457 | 4.518 | 4.350 | 4.494 | 201,665,536 | +0.04(+0.86%) |
Mar 19, 2003 | 4.425 | 4.463 | 4.374 | 4.455 | 2,453,325 | +0.00(+0.07%) |
Mar 18, 2003 | 4.396 | 4.452 | 4.337 | 4.452 | 3,662,499 | +0.06(+1.42%) |
Mar 17, 2003 | 4.133 | 4.395 | 4.078 | 4.390 | 4,064,240 | +0.26(+6.41%) |
Mar 14, 2003 | 4.133 | 4.247 | 4.110 | 4.126 | 4,944,775 | +0.01(+0.31%) |
Mar 13, 2003 | 3.979 | 4.122 | 3.937 | 4.113 | 4,524,688 | +0.22(+5.78%) |
Mar 12, 2003 | 3.882 | 3.890 | 3.780 | 3.888 | 4,636,447 | +0.02(+0.41%) |
Mar 11, 2003 | 3.985 | 4.017 | 3.871 | 3.872 | 3,568,604 | -0.12(-3.03%) |
Mar 10, 2003 | 4.121 | 4.127 | 3.979 | 3.993 | 3,849,436 | -0.17(-3.98%) |
Mar 07, 2003 | 4.012 | 4.186 | 3.982 | 4.159 | 4,244,484 | +0.13(+3.24%) |
Mar 06, 2003 | 4.032 | 4.081 | 4.016 | 4.028 | 2,373,735 | -0.04(-1.10%) |
Mar 05, 2003 | 4.044 | 4.082 | 4.017 | 4.073 | 3,251,374 | +0.05(+1.15%) |
Mar 04, 2003 | 4.103 | 4.113 | 4.019 | 4.027 | 2,843,776 | -0.08(-1.94%) |
Mar 03, 2003 | 4.164 | 4.197 | 4.078 | 4.106 | 2,750,270 | +0.01(+0.19%) |
Feb 28, 2003 | 4.076 | 4.148 | 4.068 | 4.098 | 2,262,971 | +0.03(+0.78%) |
Feb 27, 2003 | 4.003 | 4.094 | 3.987 | 4.067 | 1,806,737 | +0.08(+1.96%) |
Feb 26, 2003 | 4.086 | 4.086 | 3.961 | 3.988 | 1,841,566 | -0.08(-2.07%) |
Feb 25, 2003 | 4.000 | 4.090 | 3.949 | 4.073 | 2,537,528 | +0.03(+0.67%) |
Feb 24, 2003 | 4.151 | 4.189 | 4.043 | 4.046 | 2,290,584 | -0.11(-2.61%) |
Feb 21, 2003 | 4.119 | 4.180 | 4.033 | 4.154 | 2,770,665 | +0.09(+2.32%) |
Feb 20, 2003 | 4.081 | 4.121 | 4.057 | 4.060 | 2,055,564 | -0.01(-0.35%) |
Feb 19, 2003 | 4.094 | 4.095 | 4.027 | 4.075 | 1,829,957 | -0.03(-0.66%) |
Feb 18, 2003 | 3.990 | 4.127 | 3.984 | 4.102 | 2,205,236 | +0.12(+3.00%) |
Feb 14, 2003 | 3.960 | 3.996 | 3.888 | 3.982 | 2,644,212 | +0.09(+2.25%) |
Feb 13, 2003 | 3.952 | 3.953 | 3.874 | 3.894 | 2,902,138 | -0.03(-0.81%) |
Feb 12, 2003 | 3.961 | 4.009 | 3.917 | 3.926 | 2,445,904 | -0.03(-0.81%) |
Feb 11, 2003 | 4.001 | 4.025 | 3.942 | 3.958 | 3,073,462 | -0.04(-0.88%) |
Feb 10, 2003 | 3.996 | 4.020 | 3.898 | 3.993 | 4,338,303 | -0.00(-0.08%) |
Feb 07, 2003 | 4.081 | 4.116 | 3.985 | 3.996 | 1,800,775 | -0.06(-1.45%) |
Feb 06, 2003 | 4.130 | 4.151 | 4.044 | 4.055 | 2,224,063 | -0.11(-2.68%) |
Feb 05, 2003 | 4.175 | 4.243 | 4.135 | 4.167 | 4,460,677 | -0.00(-0.11%) |
Feb 04, 2003 | 4.242 | 4.245 | 4.146 | 4.172 | 2,186,409 | -0.10(-2.28%) |