Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.055 | 5.166 | 5.046 | 5.138 | 143,609 | +0.06(+1.27%) |
Apr 29, 2004 | 5.088 | 5.106 | 5.032 | 5.074 | 58,314 | -0.02(-0.36%) |
Apr 28, 2004 | 5.120 | 5.120 | 5.009 | 5.092 | 161,886 | -0.01(-0.18%) |
Apr 27, 2004 | 5.097 | 5.124 | 5.088 | 5.101 | 89,211 | -0.02(-0.36%) |
Apr 26, 2004 | 5.193 | 5.193 | 5.120 | 5.120 | 109,447 | -0.06(-1.07%) |
Apr 23, 2004 | 5.193 | 5.198 | 5.147 | 5.175 | 61,142 | -0.04(-0.79%) |
Apr 22, 2004 | 5.202 | 5.294 | 5.179 | 5.216 | 170,155 | +0.06(+1.07%) |
Apr 21, 2004 | 5.207 | 5.207 | 5.134 | 5.161 | 123,590 | -0.03(-0.62%) |
Apr 20, 2004 | 5.221 | 5.221 | 5.179 | 5.193 | 104,878 | -0.06(-1.22%) |
Apr 19, 2004 | 5.244 | 5.285 | 5.225 | 5.258 | 87,906 | +0.01(+0.18%) |
Apr 16, 2004 | 5.258 | 5.281 | 5.207 | 5.248 | 137,081 | +0.01(+0.18%) |
Apr 15, 2004 | 5.212 | 5.253 | 5.147 | 5.239 | 149,266 | -0.02(-0.35%) |
Apr 14, 2004 | 5.230 | 5.258 | 5.170 | 5.258 | 150,136 | -0.01(-0.17%) |
Apr 13, 2004 | 5.248 | 5.271 | 5.244 | 5.267 | 107,706 | -0.01(-0.17%) |
Apr 12, 2004 | 5.317 | 5.317 | 5.267 | 5.276 | 84,642 | -0.06(-1.12%) |
Apr 08, 2004 | 5.363 | 5.363 | 5.304 | 5.336 | 33,943 | -0.01(-0.26%) |
Apr 07, 2004 | 5.331 | 5.395 | 5.327 | 5.350 | 73,110 | -0.01(-0.17%) |
Apr 06, 2004 | 5.294 | 5.368 | 5.281 | 5.359 | 63,101 | +0.06(+1.22%) |
Apr 05, 2004 | 5.524 | 5.543 | 5.253 | 5.294 | 174,942 | -0.22(-4.00%) |
Apr 02, 2004 | 5.515 | 5.533 | 5.492 | 5.515 | 119,456 | -0.06(-1.15%) |
Apr 01, 2004 | 5.547 | 5.579 | 5.543 | 5.579 | 99,220 | +0.00(+0.08%) |
Mar 31, 2004 | 5.566 | 5.579 | 5.543 | 5.575 | 55,485 | +0.01(+0.17%) |
Mar 30, 2004 | 5.538 | 5.566 | 5.538 | 5.566 | 30,680 | +0.03(+0.50%) |
Mar 29, 2004 | 5.533 | 5.552 | 5.533 | 5.538 | 6,745 | -0.04(-0.66%) |
Mar 26, 2004 | 5.566 | 5.588 | 5.547 | 5.575 | 67,670 | -0.02(-0.33%) |
Mar 25, 2004 | 5.584 | 5.607 | 5.556 | 5.593 | 63,318 | +0.03(+0.50%) |
Mar 24, 2004 | 5.561 | 5.598 | 5.561 | 5.566 | 65,276 | +0.01(+0.17%) |
Mar 23, 2004 | 5.543 | 5.561 | 5.543 | 5.556 | 67,452 | +0.01(+0.17%) |
Mar 22, 2004 | 5.561 | 5.588 | 5.547 | 5.547 | 44,170 | -0.02(-0.33%) |
Mar 19, 2004 | 5.598 | 5.607 | 5.566 | 5.566 | 58,531 | +0.00(+0.00%) |
Mar 18, 2004 | 5.611 | 5.625 | 5.566 | 5.566 | 85,730 | -0.05(-0.82%) |
Mar 17, 2004 | 5.607 | 5.625 | 5.584 | 5.611 | 53,744 | +0.01(+0.16%) |
Mar 16, 2004 | 5.593 | 5.625 | 5.575 | 5.602 | 77,461 | -0.02(-0.33%) |
Mar 15, 2004 | 5.634 | 5.634 | 5.566 | 5.621 | 109,665 | -0.01(-0.16%) |
Mar 12, 2004 | 5.621 | 5.634 | 5.616 | 5.630 | 25,675 | +0.01(+0.16%) |
Mar 11, 2004 | 5.607 | 5.634 | 5.607 | 5.621 | 26,545 | -0.02(-0.33%) |
Mar 10, 2004 | 5.634 | 5.648 | 5.621 | 5.639 | 15,884 | +0.01(+0.24%) |
Mar 09, 2004 | 5.653 | 5.653 | 5.621 | 5.625 | 47,434 | -0.01(-0.16%) |
Mar 08, 2004 | 5.644 | 5.671 | 5.625 | 5.634 | 82,466 | -0.00(-0.08%) |
Mar 05, 2004 | 5.621 | 5.676 | 5.621 | 5.639 | 58,749 | +0.05(+0.90%) |
Mar 04, 2004 | 5.584 | 5.598 | 5.561 | 5.588 | 39,818 | -0.01(-0.16%) |
Mar 03, 2004 | 5.625 | 5.625 | 5.598 | 5.598 | 27,633 | -0.02(-0.33%) |
Mar 02, 2004 | 5.625 | 5.648 | 5.607 | 5.616 | 66,364 | -0.01(-0.16%) |
Mar 01, 2004 | 5.630 | 5.639 | 5.611 | 5.625 | 28,939 | +0.00(+0.00%) |
Feb 27, 2004 | 5.556 | 5.630 | 5.556 | 5.625 | 68,758 | +0.06(+0.99%) |
Feb 26, 2004 | 5.561 | 5.579 | 5.533 | 5.570 | 62,883 | -0.02(-0.33%) |
Feb 25, 2004 | 5.547 | 5.588 | 5.529 | 5.588 | 96,827 | +0.04(+0.66%) |
Feb 24, 2004 | 5.529 | 5.552 | 5.515 | 5.552 | 108,794 | +0.00(+0.00%) |
Feb 23, 2004 | 5.607 | 5.616 | 5.543 | 5.552 | 106,836 | -0.04(-0.74%) |
Feb 20, 2004 | 5.570 | 5.602 | 5.561 | 5.593 | 94,433 | +0.00(+0.08%) |
Feb 19, 2004 | 5.616 | 5.625 | 5.570 | 5.588 | 66,364 | -0.05(-0.90%) |
Feb 18, 2004 | 5.699 | 5.717 | 5.639 | 5.639 | 76,156 | -0.07(-1.21%) |
Feb 17, 2004 | 5.667 | 5.717 | 5.667 | 5.708 | 89,646 | +0.03(+0.49%) |
Feb 13, 2004 | 5.639 | 5.699 | 5.639 | 5.680 | 65,059 | +0.05(+0.82%) |
Feb 12, 2004 | 5.621 | 5.648 | 5.621 | 5.634 | 52,439 | +0.02(+0.41%) |
Feb 11, 2004 | 5.634 | 5.634 | 5.611 | 5.611 | 21,323 | -0.04(-0.65%) |
Feb 10, 2004 | 5.667 | 5.667 | 5.630 | 5.648 | 54,832 | +0.04(+0.66%) |
Feb 09, 2004 | 5.625 | 5.634 | 5.611 | 5.611 | 55,050 | -0.01(-0.16%) |
Feb 06, 2004 | 5.584 | 5.621 | 5.584 | 5.621 | 62,665 | +0.03(+0.58%) |
Feb 05, 2004 | 5.621 | 5.630 | 5.588 | 5.588 | 30,680 | -0.03(-0.57%) |
Feb 04, 2004 | 5.593 | 5.621 | 5.593 | 5.621 | 35,031 | +0.01(+0.25%) |
Feb 03, 2004 | 5.556 | 5.607 | 5.543 | 5.607 | 51,786 | +0.05(+0.83%) |
Feb 02, 2004 | 5.524 | 5.579 | 5.524 | 5.561 | 38,078 | +0.03(+0.58%) |
Jan 30, 2004 | 5.529 | 5.579 | 5.515 | 5.529 | 120,979 | -0.01(-0.17%) |
Jan 29, 2004 | 5.598 | 5.598 | 5.533 | 5.538 | 68,105 | -0.05(-0.82%) |
Jan 28, 2004 | 5.543 | 5.611 | 5.543 | 5.584 | 88,123 | +0.02(+0.41%) |
Jan 27, 2004 | 5.584 | 5.584 | 5.533 | 5.561 | 54,397 | +0.00(+0.08%) |
Jan 26, 2004 | 5.543 | 5.584 | 5.543 | 5.556 | 52,656 | +0.01(+0.25%) |
Jan 23, 2004 | 5.547 | 5.547 | 5.538 | 5.543 | 43,082 | +0.01(+0.25%) |
Jan 22, 2004 | 5.501 | 5.543 | 5.483 | 5.529 | 54,397 | +0.02(+0.42%) |
Jan 21, 2004 | 5.492 | 5.506 | 5.483 | 5.506 | 80,725 | +0.01(+0.25%) |
Jan 20, 2004 | 5.464 | 5.497 | 5.446 | 5.492 | 112,929 | +0.04(+0.76%) |
Jan 16, 2004 | 5.432 | 5.460 | 5.423 | 5.451 | 70,716 | +0.02(+0.42%) |
Jan 15, 2004 | 5.446 | 5.451 | 5.418 | 5.428 | 60,054 | +0.01(+0.17%) |
Jan 14, 2004 | 5.386 | 5.441 | 5.386 | 5.418 | 77,026 | -0.04(-0.67%) |
Jan 13, 2004 | 5.455 | 5.469 | 5.400 | 5.455 | 169,067 | +0.00(+0.00%) |
Jan 12, 2004 | 5.395 | 5.455 | 5.382 | 5.455 | 54,179 | +0.04(+0.76%) |
Jan 09, 2004 | 5.372 | 5.414 | 5.372 | 5.414 | 127,942 | +0.04(+0.77%) |
Jan 08, 2004 | 5.354 | 5.377 | 5.345 | 5.372 | 118,368 | +0.02(+0.34%) |
Jan 07, 2004 | 5.345 | 5.382 | 5.345 | 5.354 | 140,998 | +0.00(+0.00%) |
Jan 06, 2004 | 5.313 | 5.382 | 5.313 | 5.354 | 114,669 | +0.04(+0.78%) |
Jan 05, 2004 | 5.267 | 5.317 | 5.267 | 5.313 | 81,160 | +0.03(+0.52%) |
Jan 02, 2004 | 5.267 | 5.290 | 5.244 | 5.285 | 74,198 | +0.00(+0.00%) |
Dec 31, 2003 | 5.290 | 5.317 | 5.262 | 5.285 | 113,364 | -0.01(-0.26%) |
Dec 30, 2003 | 5.285 | 5.299 | 5.271 | 5.299 | 62,013 | +0.03(+0.52%) |
Dec 29, 2003 | 5.267 | 5.294 | 5.262 | 5.271 | 54,832 | -0.01(-0.17%) |
Dec 26, 2003 | 5.267 | 5.281 | 5.267 | 5.281 | 11,749 | +0.02(+0.35%) |
Dec 24, 2003 | 5.248 | 5.271 | 5.239 | 5.262 | 36,555 | +0.00(+0.00%) |
Dec 23, 2003 | 5.253 | 5.281 | 5.253 | 5.262 | 49,828 | -0.01(-0.26%) |
Dec 22, 2003 | 5.276 | 5.313 | 5.271 | 5.276 | 99,873 | +0.00(+0.09%) |
Dec 19, 2003 | 5.262 | 5.304 | 5.258 | 5.271 | 46,346 | +0.01(+0.26%) |
Dec 18, 2003 | 5.308 | 5.308 | 5.258 | 5.258 | 86,383 | -0.05(-0.95%) |
Dec 17, 2003 | 5.308 | 5.313 | 5.308 | 5.308 | 60,489 | -0.01(-0.17%) |
Dec 16, 2003 | 5.308 | 5.327 | 5.308 | 5.317 | 65,059 | +0.03(+0.61%) |
Dec 15, 2003 | 5.313 | 5.313 | 5.276 | 5.285 | 70,063 | -0.03(-0.61%) |
Dec 12, 2003 | 5.258 | 5.336 | 5.258 | 5.317 | 134,035 | +0.04(+0.78%) |
Dec 11, 2003 | 5.285 | 5.308 | 5.248 | 5.276 | 100,308 | -0.01(-0.17%) |
Dec 10, 2003 | 5.267 | 5.285 | 5.267 | 5.285 | 94,216 | +0.02(+0.44%) |
Dec 09, 2003 | 5.281 | 5.281 | 5.281 | 5.262 | 39,166 | +0.00(+0.09%) |
Dec 08, 2003 | 5.239 | 5.276 | 5.239 | 5.258 | 71,587 | +0.00(+0.09%) |
Dec 05, 2003 | 5.221 | 5.271 | 5.221 | 5.253 | 134,035 | +0.04(+0.70%) |
Dec 04, 2003 | 5.202 | 5.221 | 5.202 | 5.216 | 88,123 | +0.03(+0.53%) |
Dec 03, 2003 | 5.202 | 5.207 | 5.179 | 5.189 | 76,809 | +0.00(+0.00%) |
Dec 02, 2003 | 5.193 | 5.202 | 5.179 | 5.189 | 59,619 | -0.01(-0.18%) |
Dec 01, 2003 | 5.184 | 5.184 | 5.184 | 5.198 | 72,022 | +0.01(+0.27%) |
Nov 28, 2003 | 5.193 | 5.221 | 5.184 | 5.184 | 43,300 | -0.01(-0.27%) |
Nov 26, 2003 | 5.212 | 5.212 | 5.184 | 5.198 | 74,850 | -0.01(-0.26%) |
Nov 25, 2003 | 5.202 | 5.207 | 5.175 | 5.212 | 55,702 | +0.01(+0.18%) |
Nov 24, 2003 | 5.202 | 5.221 | 5.175 | 5.202 | 65,929 | -0.02(-0.35%) |
Nov 21, 2003 | 5.239 | 5.244 | 5.202 | 5.221 | 87,035 | +0.01(+0.18%) |
Nov 20, 2003 | 5.202 | 5.230 | 5.202 | 5.212 | 50,045 | +0.01(+0.18%) |
Nov 19, 2003 | 5.202 | 5.216 | 5.179 | 5.202 | 153,183 | -0.00(-0.09%) |
Nov 18, 2003 | 5.198 | 5.212 | 5.198 | 5.207 | 183,645 | +0.01(+0.18%) |
Nov 17, 2003 | 5.179 | 5.198 | 5.175 | 5.198 | 75,068 | -0.03(-0.53%) |
Nov 14, 2003 | 5.221 | 5.239 | 5.216 | 5.225 | 118,151 | +0.02(+0.44%) |
Nov 13, 2003 | 5.216 | 5.230 | 5.184 | 5.202 | 98,132 | -0.00(-0.09%) |
Nov 12, 2003 | 5.207 | 5.235 | 5.147 | 5.207 | 210,409 | -0.04(-0.79%) |
Nov 11, 2003 | 5.225 | 5.253 | 5.225 | 5.248 | 57,878 | +0.03(+0.53%) |
Nov 10, 2003 | 5.198 | 5.207 | 5.198 | 5.221 | 38,513 | +0.00(+0.00%) |
Nov 07, 2003 | 5.244 | 5.244 | 5.179 | 5.221 | 163,845 | -0.02(-0.35%) |
Nov 06, 2003 | 5.244 | 5.258 | 5.225 | 5.239 | 93,998 | -0.02(-0.44%) |
Nov 05, 2003 | 5.235 | 5.244 | 5.235 | 5.262 | 54,397 | +0.00(+0.00%) |
Nov 04, 2003 | 5.235 | 5.244 | 5.235 | 5.262 | 74,213 | +0.04(+0.70%) |
Nov 03, 2003 | 5.244 | 5.244 | 5.225 | 5.225 | 55,322 | -0.03(-0.61%) |
Oct 31, 2003 | 5.239 | 5.281 | 5.239 | 5.258 | 111,405 | +0.06(+1.15%) |
Oct 30, 2003 | 5.202 | 5.207 | 5.198 | 5.198 | 40,471 | -0.04(-0.79%) |
Oct 29, 2003 | 5.258 | 5.258 | 5.230 | 5.239 | 75,503 | +0.00(+0.09%) |
Oct 28, 2003 | 5.267 | 5.267 | 5.235 | 5.235 | 62,448 | -0.03(-0.61%) |
Oct 27, 2003 | 5.267 | 5.271 | 5.244 | 5.267 | 53,527 | +0.01(+0.17%) |
Oct 24, 2003 | 5.248 | 5.276 | 5.248 | 5.258 | 53,091 | +0.03(+0.53%) |
Oct 23, 2003 | 5.253 | 5.253 | 5.230 | 5.230 | 46,781 | -0.01(-0.26%) |
Oct 22, 2003 | 5.235 | 5.248 | 5.216 | 5.244 | 42,865 | +0.02(+0.35%) |
Oct 21, 2003 | 5.235 | 5.235 | 5.207 | 5.225 | 31,985 | +0.00(+0.09%) |
Oct 20, 2003 | 5.202 | 5.239 | 5.193 | 5.221 | 67,452 | +0.00(+0.00%) |
Oct 17, 2003 | 5.225 | 5.225 | 5.207 | 5.221 | 70,934 | +0.01(+0.26%) |
Oct 16, 2003 | 5.212 | 5.230 | 5.207 | 5.207 | 31,768 | -0.00(-0.09%) |
Oct 15, 2003 | 5.212 | 5.216 | 5.198 | 5.212 | 54,615 | -0.03(-0.61%) |
Oct 14, 2003 | 5.239 | 5.239 | 5.239 | 5.244 | 42,647 | -0.01(-0.26%) |
Oct 13, 2003 | 5.262 | 5.271 | 5.248 | 5.258 | 27,416 | -0.00(-0.09%) |
Oct 10, 2003 | 5.253 | 5.262 | 5.244 | 5.262 | 16,971 | +0.02(+0.44%) |
Oct 09, 2003 | 5.248 | 5.248 | 5.230 | 5.239 | 36,119 | -0.00(-0.09%) |
Oct 08, 2003 | 5.235 | 5.239 | 5.225 | 5.244 | 57,661 | +0.00(+0.09%) |
Oct 07, 2003 | 5.253 | 5.271 | 5.244 | 5.239 | 106,618 | -0.01(-0.26%) |
Oct 06, 2003 | 5.248 | 5.248 | 5.230 | 5.253 | 81,596 | +0.00(+0.09%) |
Oct 03, 2003 | 5.248 | 5.248 | 5.225 | 5.248 | 27,633 | +0.02(+0.44%) |
Oct 02, 2003 | 5.253 | 5.253 | 5.225 | 5.225 | 74,850 | -0.06(-1.13%) |
Oct 01, 2003 | 5.267 | 5.290 | 5.267 | 5.285 | 49,175 | -0.01(-0.26%) |
Sep 30, 2003 | 5.276 | 5.299 | 5.271 | 5.299 | 61,142 | +0.02(+0.44%) |
Sep 29, 2003 | 5.299 | 5.299 | 5.276 | 5.276 | 60,054 | -0.02(-0.35%) |
Sep 26, 2003 | 5.262 | 5.294 | 5.276 | 5.294 | 34,596 | +0.03(+0.61%) |
Sep 25, 2003 | 5.258 | 5.267 | 5.248 | 5.262 | 69,193 | +0.00(+0.09%) |
Sep 24, 2003 | 5.248 | 5.258 | 5.230 | 5.258 | 61,142 | +0.01(+0.26%) |
Sep 23, 2003 | 5.225 | 5.239 | 5.207 | 5.244 | 89,646 | +0.02(+0.35%) |
Sep 22, 2003 | 5.276 | 5.276 | 5.198 | 5.225 | 89,646 | -0.04(-0.79%) |
Sep 19, 2003 | 5.290 | 5.290 | 5.267 | 5.267 | 72,022 | -0.03(-0.61%) |
Sep 18, 2003 | 5.308 | 5.308 | 5.290 | 5.299 | 59,184 | -0.01(-0.17%) |
Sep 17, 2003 | 5.299 | 5.308 | 5.276 | 5.308 | 99,220 | +0.03(+0.61%) |
Sep 16, 2003 | 5.281 | 5.313 | 5.276 | 5.276 | 55,702 | +0.00(+0.09%) |
Sep 15, 2003 | 5.308 | 5.308 | 5.267 | 5.271 | 67,670 | -0.06(-1.12%) |
Sep 12, 2003 | 5.308 | 5.340 | 5.308 | 5.331 | 23,064 | -0.00(-0.09%) |
Sep 11, 2003 | 5.290 | 5.340 | 5.290 | 5.336 | 21,976 | +0.03(+0.52%) |
Sep 10, 2003 | 5.290 | 5.322 | 5.290 | 5.308 | 25,893 | -0.00(-0.09%) |
Sep 09, 2003 | 5.331 | 5.331 | 5.285 | 5.313 | 71,587 | +0.00(+0.09%) |
Sep 08, 2003 | 5.331 | 5.340 | 5.304 | 5.308 | 27,851 | -0.01(-0.26%) |
Sep 05, 2003 | 5.331 | 5.336 | 5.304 | 5.322 | 101,831 | +0.02(+0.35%) |
Sep 04, 2003 | 5.281 | 5.304 | 5.262 | 5.304 | 59,401 | +0.03(+0.52%) |
Sep 03, 2003 | 5.253 | 5.308 | 5.225 | 5.276 | 91,605 | +0.01(+0.26%) |
Sep 02, 2003 | 5.258 | 5.276 | 5.235 | 5.262 | 57,443 | +0.00(+0.00%) |
Aug 29, 2003 | 5.225 | 5.262 | 5.221 | 5.262 | 54,397 | +0.01(+0.26%) |
Aug 28, 2003 | 5.193 | 5.248 | 5.184 | 5.248 | 83,554 | +0.06(+1.15%) |
Aug 27, 2003 | 5.184 | 5.221 | 5.184 | 5.189 | 61,142 | -0.02(-0.44%) |
Aug 26, 2003 | 5.285 | 5.285 | 5.189 | 5.212 | 68,975 | -0.05(-0.87%) |
Aug 25, 2003 | 5.285 | 5.308 | 5.253 | 5.258 | 67,887 | -0.04(-0.69%) |
Aug 22, 2003 | 5.271 | 5.294 | 5.253 | 5.294 | 14,143 | +0.03(+0.61%) |
Aug 21, 2003 | 5.253 | 5.308 | 5.253 | 5.262 | 69,193 | -0.01(-0.17%) |
Aug 20, 2003 | 5.262 | 5.308 | 5.253 | 5.271 | 37,860 | +0.02(+0.44%) |
Aug 19, 2003 | 5.207 | 5.248 | 5.193 | 5.248 | 62,230 | +0.06(+1.06%) |
Aug 18, 2003 | 5.207 | 5.253 | 5.166 | 5.193 | 53,091 | +0.01(+0.18%) |
Aug 15, 2003 | 5.193 | 5.216 | 5.170 | 5.184 | 71,151 | -0.05(-0.97%) |
Aug 14, 2003 | 5.262 | 5.262 | 5.198 | 5.235 | 38,295 | -0.03(-0.52%) |
Aug 13, 2003 | 5.271 | 5.304 | 5.235 | 5.262 | 36,337 | -0.05(-0.87%) |
Aug 12, 2003 | 5.331 | 5.345 | 5.308 | 5.308 | 47,216 | +0.00(+0.09%) |
Aug 11, 2003 | 5.327 | 5.345 | 5.304 | 5.304 | 10,879 | -0.04(-0.77%) |
Aug 08, 2003 | 5.290 | 5.354 | 5.290 | 5.345 | 62,013 | +0.02(+0.43%) |
Aug 07, 2003 | 5.262 | 5.322 | 5.262 | 5.322 | 48,740 | +0.04(+0.78%) |
Aug 06, 2003 | 5.230 | 5.285 | 5.230 | 5.281 | 52,221 | +0.09(+1.68%) |
Aug 05, 2003 | 5.147 | 5.221 | 5.147 | 5.193 | 88,776 | +0.01(+0.27%) |
Aug 04, 2003 | 5.138 | 5.179 | 5.134 | 5.179 | 36,337 | -0.00(-0.09%) |
Aug 01, 2003 | 5.221 | 5.225 | 5.147 | 5.184 | 63,971 | -0.03(-0.62%) |
Jul 31, 2003 | 5.285 | 5.299 | 5.216 | 5.216 | 81,160 | -0.08(-1.56%) |
Jul 30, 2003 | 5.239 | 5.299 | 5.239 | 5.299 | 31,115 | +0.04(+0.70%) |
Jul 29, 2003 | 5.267 | 5.285 | 5.262 | 5.262 | 74,633 | -0.05(-0.87%) |
Jul 28, 2003 | 5.317 | 5.336 | 5.258 | 5.308 | 84,859 | -0.04(-0.69%) |
Jul 25, 2003 | 5.308 | 5.350 | 5.304 | 5.345 | 28,721 | +0.04(+0.69%) |
Jul 24, 2003 | 5.359 | 5.377 | 5.308 | 5.308 | 127,072 | -0.07(-1.28%) |
Jul 23, 2003 | 5.267 | 5.400 | 5.267 | 5.377 | 130,771 | +0.09(+1.74%) |
Jul 22, 2003 | 5.253 | 5.285 | 5.202 | 5.285 | 116,628 | -0.01(-0.17%) |
Jul 21, 2003 | 5.308 | 5.313 | 5.253 | 5.294 | 68,540 | -0.03(-0.60%) |
Jul 18, 2003 | 5.285 | 5.331 | 5.239 | 5.327 | 59,184 | +0.05(+0.96%) |
Jul 17, 2003 | 5.276 | 5.317 | 5.198 | 5.276 | 127,289 | +0.00(+0.09%) |
Jul 16, 2003 | 5.386 | 5.386 | 5.216 | 5.271 | 159,928 | -0.12(-2.30%) |
Jul 15, 2003 | 5.464 | 5.464 | 5.382 | 5.395 | 177,335 | -0.06(-1.18%) |
Jul 14, 2003 | 5.441 | 5.460 | 5.414 | 5.460 | 91,170 | +0.00(+0.00%) |
Jul 11, 2003 | 5.391 | 5.460 | 5.391 | 5.460 | 65,059 | +0.06(+1.02%) |
Jul 10, 2003 | 5.423 | 5.455 | 5.354 | 5.405 | 307,889 | -0.01(-0.17%) |
Jul 09, 2003 | 5.423 | 5.441 | 5.382 | 5.414 | 83,772 | -0.01(-0.25%) |
Jul 08, 2003 | 5.423 | 5.460 | 5.414 | 5.428 | 68,758 | -0.01(-0.17%) |
Jul 07, 2003 | 5.455 | 5.464 | 5.414 | 5.437 | 105,095 | -0.02(-0.42%) |
Jul 03, 2003 | 5.441 | 5.460 | 5.418 | 5.460 | 87,471 | +0.04(+0.76%) |
Jul 02, 2003 | 5.418 | 5.451 | 5.409 | 5.418 | 108,142 | -0.02(-0.42%) |
Jul 01, 2003 | 5.409 | 5.451 | 5.400 | 5.441 | 103,137 | +0.04(+0.68%) |
Jun 30, 2003 | 5.405 | 5.423 | 5.395 | 5.405 | 87,253 | +0.00(+0.00%) |
Jun 27, 2003 | 5.469 | 5.492 | 5.377 | 5.405 | 158,187 | -0.04(-0.76%) |
Jun 26, 2003 | 5.556 | 5.561 | 5.437 | 5.446 | 144,044 | -0.09(-1.58%) |
Jun 25, 2003 | 5.506 | 5.533 | 5.492 | 5.533 | 21,541 | -0.00(-0.08%) |
Jun 24, 2003 | 5.451 | 5.538 | 5.446 | 5.538 | 97,262 | +0.11(+2.12%) |
Jun 23, 2003 | 5.423 | 5.469 | 5.405 | 5.423 | 91,170 | +0.01(+0.17%) |
Jun 20, 2003 | 5.483 | 5.483 | 5.359 | 5.414 | 60,925 | -0.08(-1.42%) |
Jun 19, 2003 | 5.506 | 5.506 | 5.437 | 5.492 | 65,059 | -0.01(-0.25%) |
Jun 18, 2003 | 5.515 | 5.538 | 5.478 | 5.506 | 50,263 | -0.03(-0.50%) |
Jun 17, 2003 | 5.524 | 5.538 | 5.520 | 5.533 | 14,796 | -0.02(-0.41%) |
Jun 16, 2003 | 5.547 | 5.570 | 5.533 | 5.556 | 68,540 | -0.01(-0.25%) |
Jun 13, 2003 | 5.538 | 5.579 | 5.533 | 5.570 | 51,133 | +0.01(+0.17%) |
Jun 12, 2003 | 5.566 | 5.566 | 5.524 | 5.561 | 53,962 | +0.00(+0.00%) |
Jun 11, 2003 | 5.515 | 5.561 | 5.515 | 5.561 | 61,360 | +0.05(+0.83%) |
Jun 10, 2003 | 5.501 | 5.520 | 5.483 | 5.515 | 65,276 | -0.01(-0.17%) |
Jun 09, 2003 | 5.492 | 5.524 | 5.492 | 5.524 | 54,397 | +0.04(+0.67%) |
Jun 06, 2003 | 5.552 | 5.556 | 5.487 | 5.487 | 77,026 | -0.04(-0.75%) |
Jun 05, 2003 | 5.552 | 5.561 | 5.524 | 5.529 | 51,568 | -0.06(-0.99%) |
Jun 04, 2003 | 5.497 | 5.584 | 5.492 | 5.584 | 76,156 | +0.07(+1.25%) |
Jun 03, 2003 | 5.501 | 5.515 | 5.474 | 5.515 | 37,643 | +0.04(+0.67%) |
Jun 02, 2003 | 5.455 | 5.487 | 5.451 | 5.478 | 46,346 | +0.00(+0.08%) |
May 30, 2003 | 5.437 | 5.478 | 5.437 | 5.474 | 33,073 | +0.00(+0.00%) |
May 29, 2003 | 5.441 | 5.474 | 5.409 | 5.474 | 54,615 | +0.03(+0.59%) |
May 28, 2003 | 5.460 | 5.460 | 5.377 | 5.441 | 134,905 | -0.00(-0.08%) |
May 27, 2003 | 5.497 | 5.529 | 5.446 | 5.446 | 75,721 | -0.07(-1.33%) |
May 23, 2003 | 5.552 | 5.556 | 5.515 | 5.520 | 73,980 | -0.03(-0.58%) |
May 22, 2003 | 5.529 | 5.575 | 5.529 | 5.552 | 37,425 | +0.01(+0.25%) |
May 21, 2003 | 5.538 | 5.575 | 5.524 | 5.538 | 101,831 | -0.00(-0.08%) |
May 20, 2003 | 5.579 | 5.579 | 5.529 | 5.543 | 214,543 | -0.04(-0.74%) |
May 19, 2003 | 5.625 | 5.630 | 5.584 | 5.584 | 65,494 | -0.04(-0.74%) |
May 16, 2003 | 5.639 | 5.662 | 5.607 | 5.625 | 217,372 | -0.05(-0.89%) |
May 15, 2003 | 5.690 | 5.699 | 5.639 | 5.676 | 31,115 | +0.00(+0.00%) |
May 14, 2003 | 5.726 | 5.726 | 5.676 | 5.676 | 109,665 | -0.05(-0.88%) |
May 13, 2003 | 5.736 | 5.740 | 5.722 | 5.726 | 51,568 | -0.00(-0.08%) |
May 12, 2003 | 5.722 | 5.745 | 5.717 | 5.731 | 77,026 | -0.00(-0.08%) |
May 09, 2003 | 5.763 | 5.800 | 5.708 | 5.736 | 152,965 | -0.05(-0.87%) |
May 08, 2003 | 5.731 | 5.786 | 5.708 | 5.786 | 87,471 | +0.06(+1.12%) |
May 07, 2003 | 5.690 | 5.722 | 5.685 | 5.722 | 62,448 | +0.03(+0.48%) |
May 06, 2003 | 5.648 | 5.708 | 5.630 | 5.694 | 130,336 | +0.06(+1.06%) |
May 05, 2003 | 5.653 | 5.653 | 5.621 | 5.634 | 116,410 | +0.01(+0.16%) |
May 02, 2003 | 5.630 | 5.644 | 5.607 | 5.625 | 32,203 | -0.02(-0.33%) |