Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.741 | 5.806 | 5.710 | 5.764 | 2,731,590 | +0.05(+0.82%) |
Feb 26, 2004 | 5.790 | 5.802 | 5.709 | 5.717 | 3,378,183 | -0.07(-1.24%) |
Feb 25, 2004 | 5.748 | 5.804 | 5.724 | 5.789 | 2,866,551 | +0.04(+0.71%) |
Feb 24, 2004 | 5.720 | 5.769 | 5.709 | 5.748 | 3,688,817 | +0.03(+0.49%) |
Feb 23, 2004 | 5.721 | 5.739 | 5.705 | 5.720 | 2,333,440 | -0.01(-0.14%) |
Feb 20, 2004 | 5.714 | 5.739 | 5.667 | 5.728 | 3,876,031 | +0.00(+0.07%) |
Feb 19, 2004 | 5.755 | 5.756 | 5.713 | 5.724 | 4,634,503 | +0.02(+0.31%) |
Feb 18, 2004 | 5.651 | 5.728 | 5.604 | 5.706 | 4,720,096 | +0.04(+0.68%) |
Feb 17, 2004 | 5.516 | 5.684 | 5.516 | 5.668 | 3,770,563 | +0.15(+2.75%) |
Feb 13, 2004 | 5.562 | 5.579 | 5.501 | 5.516 | 5,610,644 | -0.05(-0.82%) |
Feb 12, 2004 | 5.639 | 5.703 | 5.550 | 5.562 | 6,751,558 | -0.08(-1.36%) |
Feb 11, 2004 | 5.646 | 5.648 | 5.594 | 5.639 | 5,989,880 | -0.01(-0.13%) |
Feb 10, 2004 | 5.667 | 5.711 | 5.641 | 5.646 | 6,792,271 | -0.06(-1.00%) |
Feb 09, 2004 | 5.818 | 5.922 | 5.688 | 5.703 | 12,710,664 | -0.18(-3.01%) |
Feb 06, 2004 | 5.943 | 6.208 | 5.876 | 5.880 | 30,221,248 | -0.58(-8.94%) |
Feb 05, 2004 | 6.535 | 6.572 | 6.448 | 6.457 | 2,903,417 | -0.06(-0.96%) |
Feb 04, 2004 | 6.488 | 6.550 | 6.447 | 6.520 | 2,202,647 | -0.03(-0.40%) |
Feb 03, 2004 | 6.560 | 6.560 | 6.430 | 6.546 | 3,530,134 | -0.01(-0.22%) |
Feb 02, 2004 | 6.447 | 6.651 | 6.436 | 6.560 | 4,313,291 | +0.11(+1.73%) |
Jan 30, 2004 | 6.333 | 6.489 | 6.317 | 6.449 | 3,178,467 | +0.12(+1.82%) |
Jan 29, 2004 | 6.261 | 6.395 | 6.227 | 6.333 | 3,206,357 | +0.07(+1.18%) |
Jan 28, 2004 | 6.327 | 6.433 | 6.252 | 6.260 | 3,098,965 | -0.07(-1.05%) |
Jan 27, 2004 | 6.324 | 6.351 | 6.231 | 6.326 | 2,566,816 | -0.01(-0.13%) |
Jan 26, 2004 | 6.291 | 6.335 | 6.168 | 6.335 | 2,858,216 | +0.04(+0.61%) |
Jan 23, 2004 | 6.260 | 6.363 | 6.224 | 6.296 | 3,824,739 | +0.16(+2.57%) |
Jan 22, 2004 | 6.083 | 6.156 | 6.062 | 6.138 | 2,910,149 | +0.06(+0.94%) |
Jan 21, 2004 | 6.088 | 6.088 | 5.979 | 6.081 | 3,623,100 | -0.01(-0.14%) |
Jan 20, 2004 | 6.083 | 6.176 | 6.077 | 6.089 | 3,903,921 | +0.02(+0.27%) |
Jan 16, 2004 | 5.979 | 6.072 | 5.977 | 6.072 | 4,085,044 | +0.09(+1.57%) |
Jan 15, 2004 | 5.974 | 6.002 | 5.849 | 5.979 | 2,733,514 | +0.02(+0.26%) |
Jan 14, 2004 | 6.029 | 6.029 | 5.917 | 5.963 | 4,395,357 | -0.03(-0.43%) |
Jan 13, 2004 | 6.015 | 6.042 | 5.960 | 5.989 | 2,824,235 | -0.02(-0.36%) |
Jan 12, 2004 | 5.962 | 6.023 | 5.949 | 6.011 | 2,060,954 | +0.06(+0.96%) |
Jan 09, 2004 | 5.950 | 5.993 | 5.949 | 5.954 | 1,666,331 | -0.01(-0.24%) |
Jan 08, 2004 | 6.005 | 6.007 | 5.953 | 5.968 | 3,920,270 | -0.01(-0.17%) |
Jan 07, 2004 | 5.962 | 6.006 | 5.911 | 5.979 | 3,259,251 | +0.02(+0.26%) |
Jan 06, 2004 | 5.908 | 5.983 | 5.891 | 5.963 | 2,299,460 | +0.05(+0.86%) |
Jan 05, 2004 | 5.979 | 5.979 | 5.860 | 5.912 | 3,638,808 | -0.05(-0.87%) |
Jan 02, 2004 | 5.987 | 6.005 | 5.960 | 5.964 | 1,833,028 | -0.01(-0.24%) |
Dec 31, 2003 | 5.932 | 6.029 | 5.932 | 5.979 | 2,164,820 | +0.05(+0.89%) |
Dec 30, 2003 | 5.849 | 5.926 | 5.835 | 5.926 | 3,940,145 | +0.10(+1.66%) |
Dec 29, 2003 | 5.819 | 5.871 | 5.808 | 5.829 | 3,094,157 | +0.01(+0.18%) |
Dec 26, 2003 | 5.821 | 5.831 | 5.809 | 5.819 | 598,507 | -0.01(-0.09%) |
Dec 24, 2003 | 5.814 | 5.837 | 5.793 | 5.824 | 678,008 | +0.01(+0.18%) |
Dec 23, 2003 | 5.786 | 5.818 | 5.769 | 5.814 | 2,405,569 | +0.05(+0.92%) |
Dec 22, 2003 | 5.679 | 5.765 | 5.677 | 5.761 | 2,146,547 | +0.03(+0.51%) |
Dec 19, 2003 | 5.776 | 5.776 | 5.729 | 5.731 | 1,717,622 | -0.03(-0.51%) |
Dec 18, 2003 | 5.771 | 5.778 | 5.730 | 5.761 | 2,558,802 | +0.01(+0.25%) |
Dec 17, 2003 | 5.742 | 5.768 | 5.683 | 5.746 | 1,625,618 | +0.01(+0.18%) |
Dec 16, 2003 | 5.769 | 5.783 | 5.692 | 5.736 | 2,815,580 | -0.04(-0.76%) |
Dec 15, 2003 | 5.918 | 5.918 | 5.773 | 5.779 | 2,966,249 | -0.10(-1.65%) |
Dec 12, 2003 | 5.833 | 5.934 | 5.822 | 5.876 | 2,304,589 | +0.04(+0.75%) |
Dec 11, 2003 | 5.680 | 5.837 | 5.677 | 5.832 | 1,758,976 | +0.14(+2.49%) |
Dec 10, 2003 | 5.795 | 5.795 | 5.664 | 5.691 | 1,820,526 | -0.10(-1.79%) |
Dec 09, 2003 | 5.843 | 5.859 | 5.766 | 5.795 | 2,063,519 | -0.08(-1.29%) |
Dec 08, 2003 | 5.758 | 5.894 | 5.755 | 5.871 | 2,368,703 | +0.10(+1.77%) |
Dec 05, 2003 | 5.776 | 5.816 | 5.765 | 5.769 | 1,065,580 | -0.03(-0.48%) |
Dec 04, 2003 | 5.771 | 5.814 | 5.743 | 5.797 | 1,877,587 | +0.01(+0.18%) |
Dec 03, 2003 | 5.807 | 5.950 | 5.751 | 5.787 | 3,659,645 | -0.03(-0.48%) |
Dec 02, 2003 | 5.637 | 5.849 | 5.637 | 5.815 | 4,531,600 | +0.19(+3.34%) |
Dec 01, 2003 | 5.605 | 5.645 | 5.581 | 5.626 | 2,021,845 | +0.05(+0.86%) |
Nov 28, 2003 | 5.594 | 5.606 | 5.565 | 5.579 | 1,526,241 | -0.05(-0.83%) |
Nov 26, 2003 | 5.573 | 5.641 | 5.537 | 5.625 | 2,274,776 | +0.04(+0.67%) |
Nov 25, 2003 | 5.579 | 5.650 | 5.575 | 5.588 | 3,126,214 | +0.01(+0.26%) |
Nov 24, 2003 | 5.594 | 5.615 | 5.552 | 5.573 | 2,872,642 | -0.03(-0.50%) |
Nov 21, 2003 | 5.481 | 5.610 | 5.410 | 5.601 | 3,441,336 | +0.04(+0.69%) |
Nov 20, 2003 | 5.553 | 5.583 | 5.512 | 5.563 | 3,519,235 | -0.02(-0.30%) |
Nov 19, 2003 | 5.592 | 5.615 | 5.506 | 5.580 | 3,738,185 | -0.02(-0.30%) |
Nov 18, 2003 | 5.667 | 5.697 | 5.521 | 5.596 | 5,594,936 | -0.12(-2.15%) |
Nov 17, 2003 | 5.715 | 5.827 | 5.672 | 5.719 | 2,121,543 | -0.11(-1.84%) |
Nov 14, 2003 | 5.873 | 5.926 | 5.800 | 5.826 | 3,405,432 | +0.01(+0.09%) |
Nov 13, 2003 | 5.859 | 5.906 | 5.811 | 5.821 | 2,901,493 | -0.03(-0.57%) |
Nov 12, 2003 | 5.854 | 5.860 | 5.771 | 5.854 | 3,804,864 | -0.01(-0.18%) |
Nov 11, 2003 | 5.885 | 5.897 | 5.825 | 5.865 | 3,013,693 | -0.01(-0.19%) |
Nov 10, 2003 | 5.974 | 5.974 | 5.867 | 5.876 | 3,344,523 | -0.13(-2.23%) |
Nov 07, 2003 | 6.052 | 6.052 | 5.958 | 6.010 | 5,024,960 | -0.04(-0.69%) |
Nov 06, 2003 | 6.008 | 6.082 | 6.000 | 6.052 | 3,652,593 | +0.05(+0.87%) |
Nov 05, 2003 | 5.798 | 6.041 | 5.784 | 6.000 | 7,406,807 | +0.18(+3.15%) |
Nov 04, 2003 | 5.819 | 5.822 | 5.790 | 5.817 | 5,457,411 | +0.02(+0.40%) |
Nov 03, 2003 | 5.936 | 5.959 | 5.709 | 5.794 | 10,722,995 | -0.14(-2.33%) |
Oct 31, 2003 | 5.001 | 5.949 | 5.481 | 5.932 | 27,675,268 | +0.93(+18.61%) |
Oct 30, 2003 | 5.191 | 5.194 | 4.887 | 5.001 | 7,677,690 | -0.19(-3.65%) |
Oct 29, 2003 | 5.043 | 5.191 | 5.023 | 5.191 | 4,723,943 | +0.14(+2.74%) |
Oct 28, 2003 | 4.920 | 5.054 | 4.901 | 5.052 | 3,909,691 | +0.16(+3.21%) |
Oct 27, 2003 | 4.863 | 4.928 | 4.828 | 4.895 | 4,709,197 | +0.03(+0.68%) |
Oct 24, 2003 | 4.917 | 4.927 | 4.805 | 4.862 | 3,546,163 | -0.06(-1.12%) |
Oct 23, 2003 | 4.888 | 4.938 | 4.874 | 4.917 | 2,212,905 | +0.03(+0.60%) |
Oct 22, 2003 | 4.926 | 4.937 | 4.787 | 4.888 | 2,515,846 | -0.04(-0.76%) |
Oct 21, 2003 | 4.906 | 4.952 | 4.900 | 4.926 | 2,451,731 | +0.02(+0.47%) |
Oct 20, 2003 | 4.908 | 4.917 | 4.875 | 4.903 | 2,413,263 | -0.01(-0.23%) |
Oct 17, 2003 | 4.920 | 4.929 | 4.899 | 4.914 | 2,314,206 | -0.00(-0.08%) |
Oct 16, 2003 | 4.892 | 4.904 | 4.867 | 4.918 | 2,893,800 | +0.02(+0.42%) |
Oct 15, 2003 | 4.960 | 4.960 | 4.869 | 4.897 | 3,170,132 | -0.06(-1.26%) |
Oct 14, 2003 | 4.879 | 4.971 | 4.869 | 4.960 | 5,465,746 | +0.08(+1.71%) |
Oct 13, 2003 | 4.851 | 4.893 | 4.855 | 4.877 | 2,863,666 | +0.03(+0.54%) |
Oct 10, 2003 | 4.854 | 4.889 | 4.820 | 4.851 | 2,153,279 | -0.01(-0.30%) |
Oct 09, 2003 | 4.835 | 4.894 | 4.834 | 4.865 | 5,378,230 | +0.04(+0.91%) |
Oct 08, 2003 | 4.788 | 4.837 | 4.781 | 4.822 | 5,981,225 | +0.02(+0.48%) |
Oct 07, 2003 | 4.775 | 4.808 | 4.744 | 4.799 | 4,416,515 | +0.01(+0.11%) |
Oct 06, 2003 | 4.779 | 4.799 | 4.756 | 4.794 | 3,665,095 | +0.01(+0.30%) |
Oct 03, 2003 | 4.690 | 4.847 | 4.686 | 4.779 | 9,509,116 | +0.18(+3.86%) |
Oct 02, 2003 | 4.592 | 4.619 | 4.592 | 4.601 | 3,140,640 | -0.03(-0.56%) |
Oct 01, 2003 | 4.650 | 4.656 | 4.588 | 4.627 | 4,445,046 | -0.02(-0.34%) |
Sep 30, 2003 | 4.617 | 4.677 | 4.549 | 4.643 | 3,364,399 | +0.03(+0.56%) |
Sep 29, 2003 | 4.616 | 4.649 | 4.590 | 4.617 | 3,567,641 | +0.01(+0.23%) |
Sep 26, 2003 | 4.616 | 4.648 | 4.566 | 4.606 | 2,965,928 | -0.04(-0.76%) |
Sep 25, 2003 | 4.783 | 4.783 | 4.640 | 4.642 | 4,981,041 | -0.14(-2.96%) |
Sep 24, 2003 | 4.883 | 4.899 | 4.779 | 4.783 | 2,798,590 | -0.10(-2.04%) |
Sep 23, 2003 | 4.880 | 4.894 | 4.869 | 4.883 | 2,652,409 | +0.01(+0.21%) |
Sep 22, 2003 | 4.903 | 4.914 | 4.868 | 4.873 | 3,398,059 | -0.03(-0.62%) |
Sep 19, 2003 | 4.918 | 4.918 | 4.881 | 4.903 | 3,641,052 | -0.01(-0.30%) |
Sep 18, 2003 | 4.939 | 4.947 | 4.918 | 4.917 | 3,657,081 | -0.05(-1.07%) |
Sep 17, 2003 | 4.970 | 4.981 | 4.930 | 4.970 | 1,830,784 | -0.02(-0.31%) |
Sep 16, 2003 | 4.985 | 4.995 | 4.952 | 4.986 | 1,452,189 | +0.00(+0.02%) |
Sep 15, 2003 | 4.978 | 4.991 | 4.938 | 4.985 | 1,475,911 | +0.00(+0.04%) |
Sep 12, 2003 | 4.955 | 5.011 | 4.941 | 4.983 | 2,637,022 | +0.02(+0.50%) |
Sep 11, 2003 | 5.001 | 5.001 | 4.958 | 4.958 | 3,136,152 | -0.04(-0.77%) |
Sep 10, 2003 | 4.986 | 5.013 | 4.981 | 4.996 | 2,291,766 | -0.00(-0.02%) |
Sep 09, 2003 | 5.037 | 5.060 | 4.952 | 4.997 | 3,283,294 | -0.07(-1.42%) |
Sep 08, 2003 | 5.111 | 5.114 | 5.033 | 5.069 | 3,421,460 | -0.03(-0.61%) |
Sep 05, 2003 | 5.100 | 5.143 | 5.086 | 5.100 | 3,643,617 | -0.03(-0.65%) |
Sep 04, 2003 | 5.096 | 5.171 | 5.085 | 5.134 | 5,200,633 | +0.04(+0.73%) |
Sep 03, 2003 | 4.944 | 5.110 | 4.929 | 5.096 | 4,679,704 | +0.16(+3.20%) |
Sep 02, 2003 | 4.929 | 4.955 | 4.825 | 4.938 | 3,480,125 | -0.02(-0.40%) |
Aug 29, 2003 | 4.952 | 4.985 | 4.943 | 4.958 | 1,654,470 | +0.01(+0.13%) |
Aug 28, 2003 | 4.894 | 4.996 | 4.887 | 4.952 | 4,228,660 | +0.06(+1.21%) |
Aug 27, 2003 | 4.853 | 4.995 | 4.839 | 4.892 | 5,674,758 | +0.05(+0.94%) |
Aug 26, 2003 | 4.757 | 4.858 | 4.675 | 4.847 | 3,751,970 | +0.05(+1.13%) |
Aug 25, 2003 | 4.828 | 4.851 | 4.778 | 4.792 | 2,687,672 | -0.03(-0.56%) |
Aug 22, 2003 | 4.897 | 4.938 | 4.820 | 4.820 | 1,992,993 | -0.07(-1.38%) |
Aug 21, 2003 | 4.913 | 4.999 | 4.872 | 4.887 | 4,842,234 | +0.05(+0.97%) |
Aug 20, 2003 | 4.675 | 4.900 | 4.671 | 4.840 | 6,252,108 | +0.17(+3.54%) |
Aug 19, 2003 | 4.679 | 4.684 | 4.635 | 4.675 | 2,174,116 | +0.02(+0.49%) |
Aug 18, 2003 | 4.674 | 4.705 | 4.641 | 4.652 | 2,329,914 | -0.02(-0.47%) |
Aug 15, 2003 | 4.716 | 4.716 | 4.652 | 4.674 | 1,786,225 | -0.05(-0.97%) |
Aug 14, 2003 | 4.638 | 4.731 | 4.625 | 4.720 | 2,138,853 | +0.09(+2.02%) |
Aug 13, 2003 | 4.653 | 4.693 | 4.606 | 4.626 | 2,795,384 | -0.02(-0.36%) |
Aug 12, 2003 | 4.652 | 4.652 | 4.588 | 4.643 | 2,620,673 | +0.03(+0.65%) |
Aug 11, 2003 | 4.619 | 4.714 | 4.590 | 4.613 | 2,519,051 | -0.01(-0.27%) |
Aug 08, 2003 | 4.604 | 4.645 | 4.591 | 4.625 | 2,673,246 | +0.02(+0.45%) |
Aug 07, 2003 | 4.549 | 4.622 | 4.536 | 4.604 | 5,482,095 | +0.06(+1.21%) |
Aug 06, 2003 | 4.669 | 4.669 | 4.527 | 4.549 | 7,421,874 | -0.12(-2.56%) |
Aug 05, 2003 | 4.652 | 4.751 | 4.643 | 4.669 | 4,851,530 | +0.02(+0.36%) |
Aug 04, 2003 | 4.712 | 4.738 | 4.569 | 4.652 | 5,319,244 | -0.08(-1.78%) |
Aug 01, 2003 | 4.632 | 4.803 | 4.632 | 4.736 | 5,365,086 | -0.13(-2.63%) |
Jul 31, 2003 | 4.794 | 4.939 | 4.698 | 4.864 | 10,931,171 | +0.15(+3.11%) |
Jul 30, 2003 | 4.369 | 4.731 | 4.369 | 4.718 | 21,552,670 | +0.37(+8.54%) |
Jul 29, 2003 | 4.363 | 4.382 | 4.315 | 4.346 | 3,601,301 | +0.02(+0.36%) |
Jul 28, 2003 | 4.324 | 4.372 | 4.296 | 4.331 | 3,376,580 | +0.01(+0.31%) |
Jul 25, 2003 | 4.238 | 4.331 | 4.236 | 4.317 | 1,637,159 | +0.07(+1.76%) |
Jul 24, 2003 | 4.285 | 4.355 | 4.239 | 4.242 | 4,991,620 | +0.00(+0.00%) |
Jul 23, 2003 | 4.294 | 4.313 | 4.232 | 4.242 | 2,763,968 | -0.01(-0.24%) |
Jul 22, 2003 | 4.237 | 4.261 | 4.180 | 4.253 | 3,176,544 | +0.04(+0.86%) |
Jul 21, 2003 | 4.271 | 4.275 | 4.195 | 4.216 | 2,352,354 | -0.06(-1.36%) |
Jul 18, 2003 | 4.223 | 4.291 | 4.222 | 4.275 | 4,180,253 | +0.06(+1.38%) |
Jul 17, 2003 | 4.170 | 4.267 | 4.159 | 4.216 | 5,951,091 | +0.04(+1.00%) |
Jul 16, 2003 | 4.300 | 4.331 | 4.172 | 4.175 | 5,178,513 | -0.12(-2.74%) |
Jul 15, 2003 | 4.284 | 4.390 | 4.272 | 4.292 | 8,607,348 | +0.02(+0.58%) |
Jul 14, 2003 | 4.313 | 4.482 | 4.265 | 4.267 | 26,634,692 | -0.36(-7.75%) |
Jul 11, 2003 | 4.872 | 4.944 | 4.575 | 4.626 | 12,284,304 | -0.22(-4.57%) |
Jul 10, 2003 | 5.022 | 5.036 | 4.788 | 4.848 | 5,490,750 | -0.25(-4.95%) |
Jul 09, 2003 | 5.060 | 5.199 | 5.058 | 5.100 | 4,178,009 | +0.04(+0.80%) |
Jul 08, 2003 | 4.958 | 5.062 | 4.918 | 5.060 | 3,016,899 | +0.09(+1.84%) |
Jul 07, 2003 | 4.897 | 4.969 | 4.890 | 4.968 | 2,499,176 | +0.10(+1.99%) |
Jul 03, 2003 | 4.966 | 5.012 | 4.850 | 4.872 | 2,676,131 | -0.09(-1.91%) |
Jul 02, 2003 | 4.876 | 4.975 | 4.876 | 4.966 | 2,763,327 | +0.09(+1.86%) |
Jul 01, 2003 | 4.881 | 4.886 | 4.809 | 4.876 | 2,828,082 | -0.01(-0.11%) |
Jun 30, 2003 | 4.923 | 4.946 | 4.851 | 4.881 | 2,694,725 | -0.02(-0.47%) |
Jun 27, 2003 | 4.951 | 4.992 | 4.882 | 4.904 | 1,936,252 | -0.02(-0.42%) |
Jun 26, 2003 | 4.909 | 4.937 | 4.874 | 4.925 | 1,680,115 | +0.02(+0.32%) |
Jun 25, 2003 | 4.960 | 5.019 | 4.890 | 4.909 | 2,550,147 | -0.06(-1.13%) |
Jun 24, 2003 | 4.939 | 4.986 | 4.878 | 4.965 | 2,548,223 | +0.04(+0.72%) |
Jun 23, 2003 | 5.053 | 5.069 | 4.913 | 4.930 | 2,716,844 | -0.17(-3.28%) |
Jun 20, 2003 | 5.095 | 5.136 | 5.043 | 5.097 | 4,768,182 | +0.03(+0.60%) |
Jun 19, 2003 | 5.041 | 5.074 | 5.010 | 5.067 | 7,179,842 | +0.03(+0.52%) |
Jun 18, 2003 | 5.090 | 5.092 | 4.964 | 5.041 | 4,286,683 | -0.02(-0.33%) |
Jun 17, 2003 | 4.939 | 5.058 | 4.903 | 5.058 | 7,415,462 | +0.14(+2.92%) |
Jun 16, 2003 | 4.873 | 4.940 | 4.783 | 4.914 | 6,688,406 | +0.04(+0.85%) |
Jun 13, 2003 | 4.987 | 5.012 | 4.856 | 4.873 | 5,307,383 | -0.13(-2.58%) |
Jun 12, 2003 | 5.147 | 5.199 | 4.945 | 5.001 | 6,718,219 | -0.16(-3.04%) |
Jun 11, 2003 | 5.131 | 5.164 | 5.078 | 5.159 | 4,380,290 | -0.01(-0.10%) |
Jun 10, 2003 | 5.220 | 5.259 | 5.046 | 5.164 | 5,105,103 | -0.07(-1.35%) |
Jun 09, 2003 | 5.347 | 5.383 | 5.189 | 5.234 | 5,078,175 | -0.11(-2.08%) |
Jun 06, 2003 | 5.397 | 5.470 | 5.320 | 5.346 | 3,225,271 | -0.06(-1.13%) |
Jun 05, 2003 | 5.369 | 5.477 | 5.369 | 5.407 | 3,665,415 | -0.07(-1.27%) |
Jun 04, 2003 | 5.345 | 5.485 | 5.324 | 5.477 | 4,265,846 | +0.13(+2.37%) |
Jun 03, 2003 | 5.457 | 5.510 | 5.240 | 5.350 | 10,257,009 | -0.27(-4.72%) |
Jun 02, 2003 | 5.849 | 5.970 | 5.506 | 5.615 | 9,414,868 | -0.22(-3.74%) |
May 30, 2003 | 5.729 | 5.833 | 5.720 | 5.833 | 4,168,713 | +0.12(+2.11%) |
May 29, 2003 | 5.825 | 5.865 | 5.676 | 5.713 | 2,872,962 | -0.12(-1.98%) |
May 28, 2003 | 5.818 | 5.874 | 5.802 | 5.828 | 2,520,975 | +0.03(+0.50%) |
May 27, 2003 | 5.664 | 5.799 | 5.637 | 5.799 | 2,108,079 | +0.11(+1.96%) |
May 23, 2003 | 5.716 | 5.735 | 5.647 | 5.688 | 1,996,199 | -0.05(-0.83%) |
May 22, 2003 | 5.730 | 5.818 | 5.696 | 5.736 | 3,100,568 | +0.01(+0.09%) |
May 21, 2003 | 5.635 | 5.771 | 5.617 | 5.730 | 4,657,905 | +0.10(+1.70%) |
May 20, 2003 | 5.563 | 5.709 | 5.542 | 5.635 | 4,449,213 | +0.12(+2.24%) |
May 19, 2003 | 5.605 | 5.631 | 5.511 | 5.511 | 2,937,077 | -0.14(-2.50%) |
May 16, 2003 | 5.505 | 5.662 | 5.459 | 5.652 | 4,543,141 | +0.14(+2.62%) |
May 15, 2003 | 5.542 | 5.544 | 5.433 | 5.508 | 2,939,962 | +0.02(+0.32%) |
May 14, 2003 | 5.397 | 5.506 | 5.395 | 5.490 | 2,730,308 | +0.09(+1.73%) |
May 13, 2003 | 5.354 | 5.442 | 5.334 | 5.397 | 2,386,976 | +0.04(+0.80%) |
May 12, 2003 | 5.350 | 5.393 | 5.303 | 5.354 | 4,628,092 | +0.00(+0.08%) |
May 09, 2003 | 5.407 | 5.438 | 5.335 | 5.350 | 3,911,935 | -0.06(-1.02%) |
May 08, 2003 | 5.516 | 5.526 | 5.384 | 5.405 | 2,954,388 | -0.11(-2.00%) |
May 07, 2003 | 5.552 | 5.587 | 5.499 | 5.515 | 3,299,002 | -0.04(-0.66%) |
May 06, 2003 | 5.355 | 5.609 | 5.307 | 5.552 | 6,165,874 | +0.20(+3.69%) |
May 05, 2003 | 5.273 | 5.399 | 5.260 | 5.354 | 4,974,630 | +0.07(+1.40%) |
May 02, 2003 | 5.407 | 5.491 | 5.092 | 5.280 | 14,461,947 | -0.30(-5.35%) |
May 01, 2003 | 5.439 | 5.610 | 5.323 | 5.579 | 6,703,793 | +0.14(+2.58%) |
Apr 30, 2003 | 5.265 | 5.491 | 5.254 | 5.438 | 4,631,618 | +0.20(+3.81%) |
Apr 29, 2003 | 5.258 | 5.276 | 5.160 | 5.239 | 3,261,175 | +0.00(+0.08%) |
Apr 28, 2003 | 5.082 | 5.239 | 5.079 | 5.234 | 2,550,788 | +0.15(+3.05%) |
Apr 25, 2003 | 5.178 | 5.199 | 5.074 | 5.079 | 2,246,565 | -0.11(-2.05%) |
Apr 24, 2003 | 5.202 | 5.241 | 5.041 | 5.186 | 4,566,542 | +0.06(+1.20%) |
Apr 23, 2003 | 5.100 | 5.131 | 4.990 | 5.124 | 2,537,003 | +0.05(+0.96%) |
Apr 22, 2003 | 4.893 | 5.077 | 4.836 | 5.075 | 3,569,244 | +0.18(+3.72%) |
Apr 21, 2003 | 4.965 | 4.982 | 4.877 | 4.893 | 2,721,011 | -0.06(-1.24%) |
Apr 17, 2003 | 4.900 | 4.955 | 4.880 | 4.955 | 2,663,629 | +0.08(+1.64%) |
Apr 16, 2003 | 5.053 | 5.081 | 4.861 | 4.875 | 4,013,556 | -0.16(-3.16%) |
Apr 15, 2003 | 4.939 | 5.045 | 4.831 | 5.034 | 1,989,146 | +0.09(+1.92%) |
Apr 14, 2003 | 4.885 | 4.943 | 4.867 | 4.939 | 2,156,805 | +0.05(+1.11%) |
Apr 11, 2003 | 4.888 | 4.977 | 4.857 | 4.885 | 1,533,614 | -0.00(-0.04%) |
Apr 10, 2003 | 4.853 | 4.903 | 4.751 | 4.887 | 3,644,899 | +0.03(+0.71%) |
Apr 09, 2003 | 4.929 | 5.001 | 4.813 | 4.853 | 2,238,551 | -0.07(-1.52%) |
Apr 08, 2003 | 4.995 | 5.011 | 4.904 | 4.928 | 2,697,610 | -0.07(-1.33%) |
Apr 07, 2003 | 5.111 | 5.171 | 4.991 | 4.994 | 2,342,416 | -0.02(-0.37%) |
Apr 04, 2003 | 4.983 | 5.024 | 4.949 | 5.013 | 3,315,031 | +0.06(+1.13%) |
Apr 03, 2003 | 4.903 | 4.989 | 4.843 | 4.957 | 3,241,620 | +0.05(+1.10%) |
Apr 02, 2003 | 4.864 | 4.938 | 4.854 | 4.903 | 2,192,068 | +0.08(+1.73%) |
Apr 01, 2003 | 4.762 | 4.870 | 4.732 | 4.820 | 4,074,785 | +0.07(+1.38%) |
Mar 31, 2003 | 4.574 | 4.797 | 4.574 | 4.754 | 4,314,894 | -0.01(-0.22%) |
Mar 28, 2003 | 4.736 | 4.800 | 4.694 | 4.764 | 2,347,545 | +0.03(+0.59%) |
Mar 27, 2003 | 4.660 | 4.771 | 4.654 | 4.736 | 2,267,723 | +0.02(+0.37%) |
Mar 26, 2003 | 4.744 | 4.761 | 4.670 | 4.719 | 2,504,626 | -0.02(-0.44%) |
Mar 25, 2003 | 4.656 | 4.795 | 4.638 | 4.739 | 2,519,372 | +0.09(+2.04%) |
Mar 24, 2003 | 4.730 | 4.752 | 4.631 | 4.645 | 2,723,897 | -0.17(-3.48%) |
Mar 21, 2003 | 4.731 | 4.824 | 4.685 | 4.812 | 3,968,356 | +0.13(+2.82%) |
Mar 20, 2003 | 4.617 | 4.691 | 4.534 | 4.680 | 3,720,874 | +0.08(+1.79%) |
Mar 19, 2003 | 4.490 | 4.625 | 4.475 | 4.598 | 4,087,288 | +0.13(+3.00%) |
Mar 18, 2003 | 4.510 | 4.530 | 4.442 | 4.464 | 3,797,491 | -0.05(-1.13%) |
Mar 17, 2003 | 4.346 | 4.534 | 4.322 | 4.515 | 5,102,538 | +0.16(+3.68%) |
Mar 14, 2003 | 4.378 | 4.450 | 4.336 | 4.355 | 3,911,614 | +0.02(+0.58%) |
Mar 13, 2003 | 4.253 | 4.331 | 4.245 | 4.330 | 3,866,093 | +0.11(+2.69%) |
Mar 12, 2003 | 4.159 | 4.223 | 4.110 | 4.216 | 3,183,276 | +0.06(+1.43%) |
Mar 11, 2003 | 4.216 | 4.259 | 4.145 | 4.157 | 3,599,698 | -0.06(-1.41%) |
Mar 10, 2003 | 4.367 | 4.367 | 4.190 | 4.216 | 3,123,970 | -0.16(-3.57%) |
Mar 07, 2003 | 4.317 | 4.384 | 4.281 | 4.372 | 3,329,456 | +0.01(+0.12%) |
Mar 06, 2003 | 4.404 | 4.411 | 4.347 | 4.367 | 4,008,427 | -0.05(-1.06%) |
Mar 05, 2003 | 4.393 | 4.434 | 4.348 | 4.414 | 3,149,616 | +0.03(+0.74%) |
Mar 04, 2003 | 4.456 | 4.457 | 4.381 | 4.382 | 2,404,287 | -0.09(-1.91%) |