Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.921 | 5.996 | 5.817 | 5.992 | 285,957 | +0.04(+0.74%) |
Mar 30, 2004 | 5.857 | 5.948 | 5.832 | 5.948 | 164,218 | +0.06(+1.00%) |
Mar 29, 2004 | 5.693 | 5.889 | 5.693 | 5.889 | 277,889 | +0.25(+4.41%) |
Mar 26, 2004 | 5.720 | 5.731 | 5.617 | 5.640 | 143,097 | -0.07(-1.22%) |
Mar 25, 2004 | 5.615 | 5.779 | 5.560 | 5.710 | 312,299 | +0.09(+1.69%) |
Mar 24, 2004 | 5.352 | 5.636 | 5.352 | 5.615 | 745,388 | +0.28(+5.25%) |
Mar 23, 2004 | 5.234 | 5.362 | 5.206 | 5.335 | 579,272 | +0.10(+1.93%) |
Mar 22, 2004 | 5.398 | 5.398 | 5.234 | 5.234 | 343,386 | -0.16(-3.01%) |
Mar 19, 2004 | 5.495 | 5.497 | 5.396 | 5.396 | 177,744 | -0.10(-1.80%) |
Mar 18, 2004 | 5.531 | 5.562 | 5.428 | 5.495 | 151,166 | -0.06(-1.10%) |
Mar 17, 2004 | 5.381 | 5.588 | 5.381 | 5.556 | 200,763 | +0.18(+3.29%) |
Mar 16, 2004 | 5.385 | 5.510 | 5.345 | 5.379 | 255,819 | +0.01(+0.27%) |
Mar 15, 2004 | 5.647 | 5.655 | 5.364 | 5.364 | 204,323 | -0.27(-4.82%) |
Mar 12, 2004 | 5.478 | 5.636 | 5.425 | 5.636 | 163,743 | +0.18(+3.28%) |
Mar 11, 2004 | 5.457 | 5.560 | 5.440 | 5.457 | 154,251 | -0.03(-0.61%) |
Mar 10, 2004 | 5.628 | 5.685 | 5.478 | 5.491 | 171,811 | -0.14(-2.47%) |
Mar 09, 2004 | 5.731 | 5.739 | 5.609 | 5.630 | 195,305 | -0.12(-2.16%) |
Mar 08, 2004 | 5.878 | 5.910 | 5.752 | 5.754 | 194,830 | -0.11(-1.87%) |
Mar 05, 2004 | 5.910 | 5.929 | 5.857 | 5.864 | 185,338 | -0.04(-0.68%) |
Mar 04, 2004 | 5.878 | 5.904 | 5.805 | 5.904 | 209,306 | +0.00(+0.04%) |
Mar 03, 2004 | 5.794 | 5.902 | 5.773 | 5.902 | 313,485 | +0.08(+1.45%) |
Mar 02, 2004 | 5.851 | 5.878 | 5.800 | 5.817 | 133,605 | -0.03(-0.54%) |
Mar 01, 2004 | 5.763 | 5.883 | 5.741 | 5.849 | 147,606 | +0.10(+1.68%) |
Feb 27, 2004 | 5.800 | 5.847 | 5.752 | 5.752 | 182,728 | -0.04(-0.73%) |
Feb 26, 2004 | 5.792 | 5.838 | 5.741 | 5.794 | 271,007 | +0.00(+0.04%) |
Feb 25, 2004 | 5.607 | 5.794 | 5.604 | 5.792 | 291,890 | +0.13(+2.35%) |
Feb 24, 2004 | 5.647 | 5.752 | 5.617 | 5.659 | 146,182 | +0.03(+0.60%) |
Feb 23, 2004 | 5.636 | 5.710 | 5.623 | 5.626 | 211,679 | -0.03(-0.56%) |
Feb 20, 2004 | 5.653 | 5.729 | 5.615 | 5.657 | 191,033 | +0.00(+0.07%) |
Feb 19, 2004 | 5.720 | 5.836 | 5.651 | 5.653 | 252,497 | -0.09(-1.65%) |
Feb 18, 2004 | 5.868 | 5.878 | 5.741 | 5.748 | 109,636 | -0.11(-1.94%) |
Feb 17, 2004 | 5.741 | 5.887 | 5.741 | 5.862 | 165,879 | +0.14(+2.47%) |
Feb 13, 2004 | 5.836 | 5.836 | 5.699 | 5.720 | 146,182 | -0.06(-1.09%) |
Feb 12, 2004 | 5.847 | 5.857 | 5.744 | 5.784 | 172,761 | -0.03(-0.54%) |
Feb 11, 2004 | 5.805 | 5.836 | 5.760 | 5.815 | 178,931 | -0.03(-0.54%) |
Feb 10, 2004 | 5.819 | 5.847 | 5.807 | 5.847 | 305,654 | +0.00(+0.04%) |
Feb 09, 2004 | 5.908 | 5.925 | 5.819 | 5.845 | 139,300 | +0.04(+0.73%) |
Feb 06, 2004 | 5.685 | 5.803 | 5.657 | 5.803 | 154,725 | +0.14(+2.46%) |
Feb 05, 2004 | 5.615 | 5.687 | 5.600 | 5.663 | 259,616 | +0.08(+1.51%) |
Feb 04, 2004 | 5.689 | 5.689 | 5.564 | 5.579 | 444,954 | -0.11(-1.85%) |
Feb 03, 2004 | 5.815 | 5.824 | 5.636 | 5.685 | 762,237 | -0.15(-2.60%) |
Feb 02, 2004 | 5.910 | 5.929 | 5.794 | 5.836 | 253,446 | -0.06(-1.07%) |
Jan 30, 2004 | 6.079 | 6.079 | 5.834 | 5.899 | 834,142 | -0.21(-3.48%) |
Jan 29, 2004 | 6.131 | 6.146 | 6.058 | 6.112 | 318,943 | -0.04(-0.72%) |
Jan 28, 2004 | 6.142 | 6.184 | 6.110 | 6.157 | 364,269 | +0.01(+0.24%) |
Jan 27, 2004 | 6.142 | 6.186 | 6.112 | 6.142 | 344,810 | -0.00(-0.07%) |
Jan 26, 2004 | 6.068 | 6.150 | 6.053 | 6.146 | 230,901 | +0.06(+0.97%) |
Jan 23, 2004 | 6.036 | 6.114 | 6.028 | 6.087 | 557,676 | +0.07(+1.19%) |
Jan 22, 2004 | 5.994 | 6.058 | 5.984 | 6.015 | 381,593 | +0.02(+0.35%) |
Jan 21, 2004 | 6.005 | 6.009 | 5.912 | 5.994 | 621,513 | +0.08(+1.43%) |
Jan 20, 2004 | 5.992 | 6.003 | 5.862 | 5.910 | 359,998 | -0.08(-1.34%) |
Jan 16, 2004 | 5.973 | 6.003 | 5.963 | 5.990 | 218,799 | +0.07(+1.14%) |
Jan 15, 2004 | 6.005 | 6.005 | 5.826 | 5.923 | 808,987 | -0.10(-1.71%) |
Jan 14, 2004 | 6.041 | 6.110 | 5.923 | 6.026 | 566,931 | -0.07(-1.11%) |
Jan 13, 2004 | 6.184 | 6.192 | 5.973 | 6.093 | 303,993 | -0.14(-2.20%) |
Jan 12, 2004 | 6.036 | 6.230 | 6.015 | 6.230 | 154,013 | +0.21(+3.57%) |
Jan 09, 2004 | 6.184 | 6.216 | 6.015 | 6.015 | 198,627 | -0.20(-3.22%) |
Jan 08, 2004 | 6.237 | 6.268 | 6.216 | 6.216 | 162,556 | -0.01(-0.17%) |
Jan 07, 2004 | 6.253 | 6.256 | 6.182 | 6.226 | 191,033 | -0.00(-0.07%) |
Jan 06, 2004 | 6.342 | 6.393 | 6.163 | 6.230 | 317,994 | -0.13(-2.05%) |
Jan 05, 2004 | 6.352 | 6.397 | 6.310 | 6.361 | 199,814 | +0.04(+0.70%) |
Jan 02, 2004 | 6.268 | 6.369 | 6.237 | 6.317 | 204,560 | +0.05(+0.81%) |
Dec 31, 2003 | 6.308 | 6.361 | 6.203 | 6.266 | 181,304 | -0.04(-0.67%) |
Dec 30, 2003 | 6.315 | 6.319 | 6.291 | 6.308 | 88,279 | -0.01(-0.10%) |
Dec 29, 2003 | 6.226 | 6.321 | 6.216 | 6.315 | 105,839 | +0.09(+1.42%) |
Dec 26, 2003 | 6.173 | 6.232 | 6.173 | 6.226 | 45,326 | +0.03(+0.51%) |
Dec 24, 2003 | 6.268 | 6.268 | 6.194 | 6.194 | 48,411 | -0.08(-1.34%) |
Dec 23, 2003 | 6.209 | 6.300 | 6.192 | 6.279 | 179,880 | +0.06(+1.02%) |
Dec 22, 2003 | 6.079 | 6.216 | 6.058 | 6.216 | 119,366 | +0.17(+2.75%) |
Dec 19, 2003 | 6.072 | 6.074 | 5.944 | 6.049 | 145,233 | +0.02(+0.38%) |
Dec 18, 2003 | 6.058 | 6.131 | 5.998 | 6.026 | 150,454 | -0.03(-0.52%) |
Dec 17, 2003 | 6.062 | 6.083 | 5.967 | 6.058 | 142,385 | +0.01(+0.17%) |
Dec 16, 2003 | 6.058 | 6.058 | 5.923 | 6.047 | 209,544 | -0.06(-1.03%) |
Dec 15, 2003 | 6.089 | 6.173 | 6.015 | 6.110 | 292,839 | +0.02(+0.35%) |
Dec 12, 2003 | 5.857 | 6.089 | 5.857 | 6.089 | 188,423 | +0.19(+3.21%) |
Dec 11, 2003 | 5.788 | 5.899 | 5.765 | 5.899 | 118,417 | +0.11(+1.93%) |
Dec 10, 2003 | 5.794 | 5.805 | 5.729 | 5.788 | 98,246 | -0.03(-0.47%) |
Dec 09, 2003 | 5.826 | 5.887 | 5.815 | 5.815 | 129,570 | -0.01(-0.14%) |
Dec 08, 2003 | 5.813 | 5.826 | 5.737 | 5.824 | 154,488 | +0.03(+0.58%) |
Dec 05, 2003 | 5.794 | 5.794 | 5.737 | 5.790 | 77,600 | -0.03(-0.43%) |
Dec 04, 2003 | 5.752 | 5.826 | 5.697 | 5.815 | 156,149 | +0.06(+1.10%) |
Dec 03, 2003 | 5.794 | 5.899 | 5.794 | 5.752 | 140,961 | -0.03(-0.55%) |
Dec 02, 2003 | 5.775 | 5.790 | 5.752 | 5.784 | 159,946 | +0.03(+0.59%) |
Dec 01, 2003 | 5.647 | 5.754 | 5.638 | 5.750 | 123,400 | +0.13(+2.32%) |
Nov 28, 2003 | 5.659 | 5.668 | 5.619 | 5.619 | 36,782 | -0.04(-0.67%) |
Nov 26, 2003 | 5.668 | 5.693 | 5.583 | 5.657 | 148,318 | +0.01(+0.15%) |
Nov 25, 2003 | 5.499 | 5.657 | 5.499 | 5.649 | 166,591 | +0.17(+3.12%) |
Nov 24, 2003 | 5.362 | 5.478 | 5.362 | 5.478 | 272,193 | +0.11(+2.04%) |
Nov 21, 2003 | 5.465 | 5.493 | 5.341 | 5.369 | 312,773 | +0.02(+0.31%) |
Nov 20, 2003 | 5.415 | 5.434 | 5.318 | 5.352 | 170,150 | -0.09(-1.74%) |
Nov 19, 2003 | 5.531 | 5.552 | 5.434 | 5.446 | 260,328 | -0.09(-1.71%) |
Nov 18, 2003 | 5.533 | 5.613 | 5.529 | 5.541 | 169,438 | -0.01(-0.27%) |
Nov 17, 2003 | 5.398 | 5.552 | 5.358 | 5.556 | 195,780 | +0.02(+0.34%) |
Nov 14, 2003 | 5.604 | 5.645 | 5.533 | 5.537 | 196,254 | -0.01(-0.27%) |
Nov 13, 2003 | 5.573 | 5.592 | 5.478 | 5.552 | 132,655 | -0.04(-0.79%) |
Nov 12, 2003 | 5.457 | 5.596 | 5.457 | 5.596 | 284,533 | +0.12(+2.11%) |
Nov 11, 2003 | 5.512 | 5.512 | 5.446 | 5.480 | 143,334 | +0.02(+0.42%) |
Nov 10, 2003 | 5.529 | 5.529 | 5.415 | 5.457 | 256,531 | -0.07(-1.30%) |
Nov 07, 2003 | 5.495 | 5.623 | 5.474 | 5.529 | 327,724 | +0.10(+1.90%) |
Nov 06, 2003 | 5.310 | 5.425 | 5.291 | 5.425 | 145,707 | +0.12(+2.18%) |
Nov 05, 2003 | 5.352 | 5.449 | 5.255 | 5.310 | 158,522 | -0.06(-1.18%) |
Nov 04, 2003 | 5.352 | 5.449 | 5.352 | 5.373 | 267,210 | +0.08(+1.51%) |
Nov 03, 2003 | 5.242 | 5.343 | 5.242 | 5.293 | 124,950 | +0.07(+1.37%) |
Oct 31, 2003 | 5.286 | 5.288 | 5.215 | 5.221 | 220,934 | -0.09(-1.71%) |
Oct 30, 2003 | 5.057 | 5.316 | 5.057 | 5.312 | 278,601 | +0.29(+5.70%) |
Oct 29, 2003 | 5.099 | 5.109 | 5.019 | 5.025 | 746,337 | -0.09(-1.77%) |
Oct 28, 2003 | 5.082 | 5.116 | 4.983 | 5.116 | 215,476 | +0.04(+0.75%) |
Oct 27, 2003 | 5.099 | 5.120 | 5.048 | 5.078 | 232,800 | +0.07(+1.43%) |
Oct 24, 2003 | 5.036 | 5.042 | 4.913 | 5.006 | 248,937 | -0.04(-0.75%) |
Oct 23, 2003 | 5.078 | 5.088 | 4.968 | 5.044 | 294,975 | -0.03(-0.62%) |
Oct 22, 2003 | 5.225 | 5.225 | 5.057 | 5.076 | 243,479 | -0.16(-3.06%) |
Oct 21, 2003 | 5.257 | 5.288 | 5.227 | 5.236 | 282,635 | +0.00(+0.00%) |
Oct 20, 2003 | 5.246 | 5.310 | 5.215 | 5.236 | 252,971 | +0.00(+0.00%) |
Oct 17, 2003 | 5.267 | 5.288 | 5.217 | 5.236 | 391,560 | -0.03(-0.56%) |
Oct 16, 2003 | 5.255 | 5.352 | 5.242 | 5.265 | 211,442 | +0.03(+0.60%) |
Oct 15, 2003 | 0.0021 | 5.320 | 5.240 | 5.234 | 285,008 | -0.08(-1.55%) |
Oct 14, 2003 | 5.236 | 5.373 | 5.236 | 5.316 | 219,985 | +0.11(+2.15%) |
Oct 13, 2003 | 5.213 | 5.261 | 5.181 | 5.204 | 361,896 | -0.01(-0.16%) |
Oct 10, 2003 | 5.265 | 5.265 | 5.196 | 5.213 | 195,542 | -0.07(-1.32%) |
Oct 09, 2003 | 5.267 | 5.406 | 5.194 | 5.282 | 296,399 | +0.01(+0.28%) |
Oct 08, 2003 | 5.156 | 5.335 | 5.156 | 5.267 | 233,749 | +0.11(+2.17%) |
Oct 07, 2003 | 5.166 | 5.183 | 5.126 | 5.156 | 250,835 | -0.03(-0.61%) |
Oct 06, 2003 | 5.215 | 5.240 | 5.181 | 5.187 | 404,849 | -0.11(-2.15%) |
Oct 03, 2003 | 5.236 | 5.394 | 5.236 | 5.301 | 197,678 | +0.08(+1.57%) |
Oct 02, 2003 | 5.116 | 5.251 | 5.116 | 5.219 | 286,432 | +0.07(+1.31%) |
Oct 01, 2003 | 5.088 | 5.170 | 5.088 | 5.152 | 431,665 | +0.04(+0.74%) |
Sep 30, 2003 | 5.141 | 5.170 | 5.044 | 5.114 | 353,828 | +0.02(+0.33%) |
Sep 29, 2003 | 5.046 | 5.238 | 5.017 | 5.097 | 585,916 | +0.07(+1.38%) |
Sep 26, 2003 | 5.215 | 5.255 | 5.027 | 5.027 | 317,519 | -0.20(-3.91%) |
Sep 25, 2003 | 5.162 | 5.392 | 5.088 | 5.232 | 885,638 | +0.24(+4.77%) |
Sep 24, 2003 | 5.267 | 5.267 | 4.983 | 4.993 | 824,649 | -0.28(-5.28%) |
Sep 23, 2003 | 5.394 | 5.394 | 5.288 | 5.272 | 522,555 | -0.12(-2.27%) |
Sep 22, 2003 | 5.503 | 5.503 | 5.324 | 5.394 | 542,251 | -0.17(-3.03%) |
Sep 19, 2003 | 5.604 | 5.704 | 5.562 | 5.562 | 271,481 | -0.07(-1.31%) |
Sep 18, 2003 | 5.520 | 5.645 | 5.489 | 5.636 | 231,376 | +0.10(+1.79%) |
Sep 17, 2003 | 5.562 | 5.581 | 5.501 | 5.537 | 117,468 | -0.07(-1.20%) |
Sep 16, 2003 | 5.495 | 5.604 | 5.495 | 5.604 | 127,909 | +0.06(+1.14%) |
Sep 15, 2003 | 5.541 | 5.588 | 5.499 | 5.541 | 185,813 | -0.01(-0.19%) |
Sep 12, 2003 | 5.510 | 5.583 | 5.411 | 5.552 | 169,676 | +0.02(+0.38%) |
Sep 11, 2003 | 5.457 | 5.552 | 5.421 | 5.531 | 72,853 | +0.05(+0.96%) |
Sep 10, 2003 | 5.510 | 5.579 | 5.457 | 5.478 | 247,750 | -0.07(-1.33%) |
Sep 09, 2003 | 5.636 | 5.647 | 5.527 | 5.552 | 206,459 | -0.11(-1.86%) |
Sep 08, 2003 | 5.573 | 5.699 | 5.573 | 5.657 | 177,270 | +0.05(+0.90%) |
Sep 05, 2003 | 5.647 | 5.689 | 5.594 | 5.607 | 117,942 | -0.06(-1.08%) |
Sep 04, 2003 | 5.636 | 5.701 | 5.604 | 5.668 | 159,471 | +0.03(+0.56%) |
Sep 03, 2003 | 5.626 | 5.689 | 5.615 | 5.636 | 177,744 | -0.01(-0.19%) |
Sep 02, 2003 | 5.594 | 5.663 | 5.573 | 5.647 | 191,745 | +0.07(+1.17%) |
Aug 29, 2003 | 5.583 | 5.615 | 5.562 | 5.581 | 60,513 | -0.02(-0.38%) |
Aug 28, 2003 | 5.468 | 5.602 | 5.440 | 5.602 | 151,877 | +0.10(+1.88%) |
Aug 27, 2003 | 5.499 | 5.573 | 5.457 | 5.499 | 95,872 | +0.00(+0.00%) |
Aug 26, 2003 | 5.404 | 5.541 | 5.337 | 5.499 | 256,294 | +0.11(+2.07%) |
Aug 25, 2003 | 5.436 | 5.436 | 5.371 | 5.387 | 173,710 | -0.05(-0.89%) |
Aug 22, 2003 | 5.636 | 5.636 | 5.419 | 5.436 | 247,750 | -0.20(-3.55%) |
Aug 21, 2003 | 5.678 | 5.689 | 5.604 | 5.636 | 225,918 | -0.03(-0.48%) |
Aug 20, 2003 | 5.649 | 5.687 | 5.626 | 5.663 | 304,942 | -0.02(-0.37%) |
Aug 19, 2003 | 5.468 | 5.689 | 5.468 | 5.685 | 276,465 | +0.25(+4.57%) |
Aug 18, 2003 | 5.499 | 5.541 | 5.409 | 5.436 | 244,428 | -0.01(-0.19%) |
Aug 15, 2003 | 5.310 | 5.446 | 5.299 | 5.446 | 200,289 | +0.14(+2.58%) |
Aug 14, 2003 | 5.278 | 5.314 | 5.253 | 5.310 | 128,858 | +0.02(+0.40%) |
Aug 13, 2003 | 5.189 | 5.288 | 5.183 | 5.288 | 280,262 | +0.10(+1.87%) |
Aug 12, 2003 | 5.158 | 5.206 | 5.120 | 5.192 | 238,970 | +0.03(+0.65%) |
Aug 11, 2003 | 5.111 | 5.160 | 5.111 | 5.158 | 142,622 | +0.05(+0.95%) |
Aug 08, 2003 | 5.078 | 5.137 | 5.036 | 5.109 | 193,881 | +0.04(+0.83%) |
Aug 07, 2003 | 5.042 | 5.067 | 4.983 | 5.067 | 162,794 | +0.05(+1.01%) |
Aug 06, 2003 | 5.004 | 5.078 | 5.000 | 5.017 | 217,375 | +0.00(+0.00%) |
Aug 05, 2003 | 5.057 | 5.071 | 5.015 | 5.017 | 302,806 | -0.04(-0.79%) |
Aug 04, 2003 | 5.036 | 5.097 | 4.993 | 5.057 | 186,999 | +0.03(+0.59%) |
Aug 01, 2003 | 5.086 | 5.086 | 4.993 | 5.027 | 172,761 | -0.08(-1.65%) |
Jul 31, 2003 | 5.067 | 5.183 | 5.057 | 5.111 | 277,651 | +0.05(+1.00%) |
Jul 30, 2003 | 5.023 | 5.063 | 4.953 | 5.061 | 275,990 | +0.04(+0.76%) |
Jul 29, 2003 | 4.972 | 5.040 | 4.962 | 5.023 | 422,173 | +0.07(+1.45%) |
Jul 28, 2003 | 4.857 | 4.975 | 4.857 | 4.951 | 347,895 | +0.13(+2.62%) |
Jul 25, 2003 | 4.772 | 4.840 | 4.720 | 4.825 | 146,419 | +0.06(+1.33%) |
Jul 24, 2003 | 4.814 | 4.867 | 4.747 | 4.762 | 165,641 | -0.05(-1.09%) |
Jul 23, 2003 | 4.772 | 4.814 | 4.747 | 4.814 | 167,777 | +0.03(+0.66%) |
Jul 22, 2003 | 4.762 | 4.791 | 4.751 | 4.783 | 326,300 | +0.03(+0.62%) |
Jul 21, 2003 | 4.793 | 4.804 | 4.751 | 4.753 | 186,762 | -0.04(-0.79%) |
Jul 18, 2003 | 4.751 | 4.814 | 4.722 | 4.791 | 158,997 | +0.06(+1.29%) |
Jul 17, 2003 | 4.806 | 4.857 | 4.730 | 4.730 | 434,750 | -0.08(-1.58%) |
Jul 16, 2003 | 4.867 | 4.878 | 4.762 | 4.806 | 217,849 | +0.02(+0.35%) |
Jul 15, 2003 | 4.825 | 4.869 | 4.783 | 4.789 | 146,419 | -0.01(-0.31%) |
Jul 14, 2003 | 4.846 | 4.852 | 4.751 | 4.804 | 286,906 | -0.03(-0.52%) |
Jul 11, 2003 | 4.835 | 4.932 | 4.808 | 4.829 | 130,282 | -0.01(-0.13%) |
Jul 10, 2003 | 4.951 | 4.951 | 4.825 | 4.835 | 485,772 | -0.17(-3.37%) |
Jul 09, 2003 | 4.920 | 5.004 | 4.842 | 5.004 | 255,582 | +0.06(+1.15%) |
Jul 08, 2003 | 4.930 | 4.949 | 4.857 | 4.947 | 283,584 | +0.04(+0.77%) |
Jul 07, 2003 | 4.867 | 4.951 | 4.867 | 4.909 | 180,829 | +0.08(+1.75%) |
Jul 03, 2003 | 4.930 | 4.930 | 4.816 | 4.825 | 140,724 | -0.06(-1.29%) |
Jul 02, 2003 | 4.804 | 4.928 | 4.776 | 4.888 | 233,275 | +0.03(+0.65%) |
Jul 01, 2003 | 4.688 | 4.865 | 4.650 | 4.857 | 426,444 | +0.22(+4.68%) |
Jun 30, 2003 | 4.846 | 4.846 | 4.640 | 4.640 | 450,887 | -0.19(-3.97%) |
Jun 27, 2003 | 4.970 | 4.970 | 4.829 | 4.831 | 288,568 | -0.16(-3.25%) |
Jun 26, 2003 | 4.930 | 5.021 | 4.909 | 4.993 | 301,620 | +0.05(+1.02%) |
Jun 25, 2003 | 4.951 | 4.983 | 4.745 | 4.943 | 475,093 | -0.05(-1.01%) |
Jun 24, 2003 | 4.951 | 5.025 | 4.909 | 4.993 | 204,086 | +0.06(+1.20%) |
Jun 23, 2003 | 4.911 | 4.972 | 4.905 | 4.934 | 244,903 | -0.03(-0.59%) |
Jun 20, 2003 | 5.004 | 5.006 | 4.899 | 4.964 | 341,013 | -0.09(-1.83%) |
Jun 19, 2003 | 5.036 | 5.088 | 5.027 | 5.057 | 317,994 | +0.01(+0.25%) |
Jun 18, 2003 | 5.152 | 5.152 | 5.025 | 5.044 | 124,587 | -0.12(-2.37%) |
Jun 17, 2003 | 5.120 | 5.166 | 5.017 | 5.166 | 254,395 | +0.06(+1.11%) |
Jun 16, 2003 | 4.993 | 5.130 | 4.983 | 5.109 | 124,824 | +0.14(+2.89%) |
Jun 13, 2003 | 5.101 | 5.105 | 4.909 | 4.966 | 299,247 | -0.13(-2.64%) |
Jun 12, 2003 | 5.052 | 5.101 | 4.985 | 5.101 | 134,554 | +0.05(+0.96%) |
Jun 11, 2003 | 5.057 | 5.057 | 4.979 | 5.052 | 109,162 | -0.00(-0.04%) |
Jun 10, 2003 | 4.993 | 5.118 | 4.977 | 5.055 | 189,135 | +0.10(+2.09%) |
Jun 09, 2003 | 5.099 | 5.099 | 4.947 | 4.951 | 132,418 | -0.17(-3.29%) |
Jun 06, 2003 | 5.120 | 5.173 | 5.071 | 5.120 | 213,341 | -0.03(-0.61%) |
Jun 05, 2003 | 5.162 | 5.181 | 5.088 | 5.152 | 342,911 | -0.04(-0.85%) |
Jun 04, 2003 | 5.120 | 5.210 | 5.120 | 5.196 | 114,145 | +0.09(+1.69%) |
Jun 03, 2003 | 5.088 | 5.109 | 5.057 | 5.109 | 179,880 | -0.03(-0.61%) |
Jun 02, 2003 | 5.046 | 5.152 | 5.046 | 5.141 | 260,328 | +0.12(+2.43%) |
May 30, 2003 | 4.846 | 5.057 | 4.846 | 5.019 | 464,888 | +0.19(+4.02%) |
May 29, 2003 | 4.762 | 4.846 | 4.762 | 4.825 | 193,881 | +0.11(+2.23%) |
May 28, 2003 | 4.743 | 4.766 | 4.658 | 4.720 | 199,814 | -0.02(-0.44%) |
May 27, 2003 | 4.686 | 4.804 | 4.675 | 4.741 | 324,876 | +0.05(+1.12%) |
May 23, 2003 | 4.583 | 4.690 | 4.540 | 4.688 | 179,168 | +0.11(+2.35%) |
May 22, 2003 | 4.694 | 4.694 | 4.534 | 4.581 | 448,989 | -0.11(-2.42%) |
May 21, 2003 | 4.692 | 4.720 | 4.637 | 4.694 | 95,635 | -0.01(-0.18%) |
May 20, 2003 | 4.758 | 4.758 | 4.667 | 4.703 | 151,877 | -0.05(-1.06%) |
May 19, 2003 | 4.857 | 4.865 | 3.137 | 4.753 | 210,967 | -0.09(-1.96%) |
May 16, 2003 | 4.972 | 4.977 | 4.848 | 4.848 | 193,644 | -0.15(-2.91%) |
May 15, 2003 | 5.052 | 5.057 | 4.970 | 4.993 | 219,748 | -0.04(-0.84%) |
May 14, 2003 | 5.099 | 5.099 | 5.027 | 5.036 | 285,720 | -0.01(-0.25%) |
May 13, 2003 | 5.078 | 5.078 | 5.008 | 5.048 | 109,399 | -0.04(-0.75%) |
May 12, 2003 | 5.088 | 5.105 | 5.036 | 5.086 | 94,449 | +0.01(+0.17%) |
May 09, 2003 | 4.983 | 5.111 | 4.972 | 5.078 | 159,234 | +0.11(+2.12%) |
May 08, 2003 | 5.078 | 5.088 | 4.960 | 4.972 | 100,381 | -0.13(-2.48%) |
May 07, 2003 | 5.109 | 5.124 | 5.050 | 5.099 | 166,116 | -0.01(-0.21%) |
May 06, 2003 | 5.109 | 5.120 | 5.048 | 5.109 | 253,446 | -0.02(-0.41%) |
May 05, 2003 | 5.246 | 5.301 | 5.076 | 5.130 | 244,665 | -0.13(-2.52%) |
May 02, 2003 | 5.109 | 5.263 | 5.099 | 5.263 | 293,788 | +0.15(+3.01%) |
May 01, 2003 | 5.168 | 5.168 | 5.061 | 5.109 | 238,258 | -0.06(-1.14%) |
Apr 30, 2003 | 5.057 | 5.223 | 5.004 | 5.168 | 142,148 | +0.07(+1.36%) |
Apr 29, 2003 | 5.067 | 5.099 | 5.025 | 5.099 | 158,522 | +0.04(+0.83%) |
Apr 28, 2003 | 4.951 | 5.078 | 4.951 | 5.057 | 127,435 | +0.11(+2.26%) |
Apr 25, 2003 | 5.015 | 5.019 | 4.943 | 4.945 | 107,026 | -0.06(-1.14%) |
Apr 24, 2003 | 5.015 | 5.031 | 4.977 | 5.002 | 103,466 | -0.03(-0.63%) |
Apr 23, 2003 | 5.078 | 5.078 | 4.972 | 5.034 | 155,437 | -0.07(-1.28%) |
Apr 22, 2003 | 4.951 | 5.116 | 4.930 | 5.099 | 140,012 | +0.13(+2.72%) |
Apr 21, 2003 | 4.949 | 4.977 | 4.926 | 4.964 | 86,380 | +0.01(+0.26%) |
Apr 17, 2003 | 4.930 | 4.951 | 4.880 | 4.951 | 125,299 | +0.00(+0.09%) |
Apr 16, 2003 | 5.057 | 5.061 | 4.932 | 4.947 | 108,687 | -0.10(-1.96%) |
Apr 15, 2003 | 4.962 | 5.046 | 4.909 | 5.046 | 197,204 | +0.13(+2.66%) |
Apr 14, 2003 | 4.899 | 4.916 | 4.806 | 4.916 | 144,758 | +0.07(+1.35%) |
Apr 11, 2003 | 4.871 | 4.930 | 4.829 | 4.850 | 117,468 | -0.03(-0.52%) |
Apr 10, 2003 | 4.831 | 4.941 | 4.831 | 4.875 | 115,332 | +0.03(+0.61%) |
Apr 09, 2003 | 4.928 | 4.962 | 4.840 | 4.846 | 217,612 | -0.09(-1.92%) |
Apr 08, 2003 | 4.972 | 5.004 | 4.924 | 4.941 | 271,719 | -0.04(-0.80%) |
Apr 07, 2003 | 4.983 | 5.065 | 4.951 | 4.981 | 188,186 | -0.05(-0.96%) |
Apr 04, 2003 | 5.078 | 5.133 | 4.983 | 5.029 | 149,742 | -0.05(-1.04%) |
Apr 03, 2003 | 5.057 | 5.141 | 5.004 | 5.082 | 261,989 | +0.04(+0.71%) |
Apr 02, 2003 | 4.947 | 5.046 | 4.947 | 5.046 | 196,729 | +0.09(+1.92%) |