Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.547 | 4.603 | 4.463 | 4.481 | 871,343 | -0.05(-1.03%) |
Apr 29, 2004 | 4.453 | 4.631 | 4.453 | 4.528 | 1,055,144 | +0.02(+0.41%) |
Apr 28, 2004 | 4.808 | 4.808 | 4.435 | 4.509 | 1,187,747 | -0.40(-8.18%) |
Apr 27, 2004 | 5.126 | 5.126 | 4.901 | 4.911 | 907,868 | -0.12(-2.41%) |
Apr 26, 2004 | 5.163 | 5.182 | 4.995 | 5.032 | 712,712 | -0.14(-2.71%) |
Apr 23, 2004 | 5.228 | 5.228 | 5.079 | 5.172 | 2,401,737 | +0.00(+0.00%) |
Apr 22, 2004 | 4.855 | 5.182 | 4.855 | 5.172 | 1,923,274 | +0.35(+7.16%) |
Apr 21, 2004 | 4.855 | 4.939 | 4.715 | 4.827 | 634,415 | -0.03(-0.58%) |
Apr 20, 2004 | 5.191 | 5.247 | 4.855 | 4.855 | 755,342 | -0.48(-8.93%) |
Apr 19, 2004 | 5.406 | 5.406 | 5.228 | 5.331 | 519,378 | -0.01(-0.17%) |
Apr 16, 2004 | 5.182 | 5.406 | 5.182 | 5.340 | 1,211,740 | +0.20(+3.81%) |
Apr 15, 2004 | 5.154 | 5.182 | 5.107 | 5.144 | 920,614 | -0.01(-0.18%) |
Apr 14, 2004 | 5.359 | 5.359 | 5.135 | 5.154 | 1,433,244 | -0.25(-4.66%) |
Apr 13, 2004 | 5.518 | 5.518 | 5.331 | 5.406 | 1,350,662 | -0.25(-4.46%) |
Apr 12, 2004 | 5.835 | 5.835 | 5.620 | 5.658 | 1,358,802 | -0.18(-3.04%) |
Apr 08, 2004 | 5.891 | 5.910 | 5.798 | 5.835 | 1,072,068 | -0.13(-2.19%) |
Apr 07, 2004 | 6.012 | 6.012 | 5.882 | 5.966 | 1,617,260 | -0.03(-0.47%) |
Apr 06, 2004 | 6.003 | 6.012 | 5.919 | 5.994 | 1,097,989 | +0.07(+1.26%) |
Apr 05, 2004 | 5.938 | 5.938 | 5.872 | 5.919 | 1,691,487 | -0.04(-0.63%) |
Apr 02, 2004 | 5.844 | 5.966 | 5.807 | 5.956 | 1,913,849 | -0.01(-0.16%) |
Apr 01, 2004 | 6.171 | 6.171 | 5.956 | 5.966 | 2,515,916 | -0.12(-1.99%) |
Mar 31, 2004 | 6.377 | 6.498 | 5.928 | 6.087 | 6,093,512 | -0.63(-9.44%) |
Mar 30, 2004 | 6.582 | 6.750 | 6.517 | 6.722 | 518,842 | +0.23(+3.60%) |
Mar 29, 2004 | 6.461 | 6.535 | 6.442 | 6.489 | 194,833 | +0.04(+0.58%) |
Mar 26, 2004 | 6.433 | 6.498 | 6.395 | 6.451 | 180,373 | +0.10(+1.62%) |
Mar 25, 2004 | 6.330 | 6.349 | 6.255 | 6.349 | 273,345 | +0.04(+0.59%) |
Mar 24, 2004 | 6.283 | 6.405 | 6.190 | 6.311 | 208,865 | -0.01(-0.15%) |
Mar 23, 2004 | 6.349 | 6.386 | 6.265 | 6.321 | 113,001 | +0.00(+0.00%) |
Mar 22, 2004 | 6.358 | 6.433 | 6.302 | 6.321 | 272,703 | +0.04(+0.59%) |
Mar 19, 2004 | 6.162 | 6.283 | 6.115 | 6.283 | 255,886 | +0.03(+0.45%) |
Mar 18, 2004 | 6.087 | 6.293 | 6.078 | 6.255 | 526,554 | +0.26(+4.36%) |
Mar 17, 2004 | 6.022 | 6.050 | 5.807 | 5.994 | 305,050 | -0.06(-0.93%) |
Mar 16, 2004 | 6.069 | 6.115 | 5.966 | 6.050 | 249,567 | +0.07(+1.09%) |
Mar 15, 2004 | 6.125 | 6.162 | 5.984 | 5.984 | 260,385 | -0.08(-1.38%) |
Mar 12, 2004 | 6.153 | 6.153 | 5.956 | 6.069 | 131,317 | -0.09(-1.52%) |
Mar 11, 2004 | 5.994 | 6.218 | 5.956 | 6.162 | 194,940 | +0.09(+1.54%) |
Mar 10, 2004 | 6.349 | 6.349 | 6.012 | 6.069 | 196,976 | -0.32(-4.97%) |
Mar 09, 2004 | 6.311 | 6.526 | 6.311 | 6.386 | 217,219 | -0.02(-0.29%) |
Mar 08, 2004 | 6.349 | 6.442 | 6.302 | 6.405 | 181,659 | +0.01(+0.15%) |
Mar 05, 2004 | 6.442 | 6.517 | 6.321 | 6.395 | 174,590 | +0.07(+1.18%) |
Mar 04, 2004 | 6.349 | 6.377 | 6.218 | 6.321 | 302,586 | +0.00(+0.00%) |
Mar 03, 2004 | 6.209 | 6.321 | 6.087 | 6.321 | 287,591 | +0.04(+0.59%) |
Mar 02, 2004 | 6.274 | 6.302 | 6.134 | 6.283 | 220,647 | -0.08(-1.32%) |
Mar 01, 2004 | 6.395 | 6.451 | 6.293 | 6.367 | 201,367 | +0.07(+1.04%) |
Feb 27, 2004 | 6.461 | 6.461 | 6.255 | 6.302 | 247,425 | -0.10(-1.60%) |
Feb 26, 2004 | 6.255 | 6.517 | 6.255 | 6.405 | 176,946 | -0.01(-0.15%) |
Feb 25, 2004 | 6.386 | 6.442 | 6.237 | 6.414 | 145,777 | -0.01(-0.15%) |
Feb 24, 2004 | 7.095 | 7.095 | 6.283 | 6.423 | 185,301 | +0.20(+3.15%) |
Feb 23, 2004 | 6.293 | 6.442 | 6.218 | 6.227 | 334,720 | -0.08(-1.33%) |
Feb 20, 2004 | 6.367 | 6.367 | 6.162 | 6.311 | 376,493 | -0.02(-0.30%) |
Feb 19, 2004 | 6.321 | 6.479 | 6.255 | 6.330 | 313,833 | +0.00(+0.00%) |
Feb 18, 2004 | 6.759 | 6.759 | 6.321 | 6.330 | 748,380 | -0.49(-7.12%) |
Feb 17, 2004 | 6.806 | 6.909 | 6.666 | 6.815 | 861,382 | +0.02(+0.27%) |
Feb 13, 2004 | 6.871 | 6.909 | 6.591 | 6.797 | 235,107 | +0.01(+0.14%) |
Feb 12, 2004 | 6.909 | 6.918 | 6.778 | 6.787 | 260,921 | -0.09(-1.36%) |
Feb 11, 2004 | 6.787 | 6.937 | 6.713 | 6.881 | 346,823 | +0.15(+2.22%) |
Feb 10, 2004 | 6.815 | 6.853 | 6.694 | 6.731 | 575,932 | -0.08(-1.23%) |
Feb 09, 2004 | 6.815 | 6.871 | 6.731 | 6.815 | 242,712 | +0.01(+0.14%) |
Feb 06, 2004 | 6.685 | 6.806 | 6.629 | 6.806 | 555,581 | +0.24(+3.70%) |
Feb 05, 2004 | 6.535 | 6.582 | 6.451 | 6.563 | 308,478 | +0.09(+1.44%) |
Feb 04, 2004 | 6.461 | 6.582 | 6.395 | 6.470 | 364,496 | +0.02(+0.29%) |
Feb 03, 2004 | 6.433 | 6.461 | 6.274 | 6.451 | 523,448 | +0.19(+2.98%) |
Feb 02, 2004 | 6.106 | 6.265 | 5.975 | 6.265 | 663,227 | +0.17(+2.76%) |
Jan 30, 2004 | 6.050 | 6.134 | 5.975 | 6.097 | 230,073 | +0.05(+0.77%) |
Jan 29, 2004 | 6.125 | 6.227 | 5.994 | 6.050 | 393,416 | -0.17(-2.70%) |
Jan 28, 2004 | 6.442 | 6.451 | 6.209 | 6.218 | 385,276 | -0.04(-0.60%) |
Jan 27, 2004 | 6.162 | 6.461 | 6.162 | 6.255 | 596,605 | +0.08(+1.36%) |
Jan 26, 2004 | 6.423 | 6.423 | 6.171 | 6.171 | 389,453 | -0.20(-3.08%) |
Jan 23, 2004 | 6.330 | 6.395 | 6.330 | 6.367 | 239,820 | -0.07(-1.16%) |
Jan 22, 2004 | 6.507 | 6.507 | 6.349 | 6.442 | 366,853 | -0.03(-0.43%) |
Jan 21, 2004 | 6.526 | 6.526 | 6.339 | 6.470 | 431,012 | -0.07(-1.00%) |
Jan 20, 2004 | 6.311 | 6.554 | 6.311 | 6.535 | 426,406 | +0.37(+6.06%) |
Jan 16, 2004 | 5.975 | 6.218 | 5.975 | 6.162 | 489,923 | +0.21(+3.45%) |
Jan 15, 2004 | 5.984 | 5.984 | 5.770 | 5.956 | 749,344 | -0.12(-2.00%) |
Jan 14, 2004 | 6.078 | 6.237 | 6.069 | 6.078 | 477,712 | -0.30(-4.69%) |
Jan 13, 2004 | 6.302 | 6.442 | 6.181 | 6.377 | 512,416 | +0.05(+0.74%) |
Jan 12, 2004 | 6.470 | 6.498 | 6.265 | 6.330 | 339,540 | -0.16(-2.45%) |
Jan 09, 2004 | 6.395 | 6.694 | 6.395 | 6.489 | 461,431 | +0.05(+0.72%) |
Jan 08, 2004 | 6.573 | 6.582 | 6.414 | 6.442 | 534,373 | -0.09(-1.43%) |
Jan 07, 2004 | 6.890 | 6.890 | 6.479 | 6.535 | 424,478 | -0.40(-5.79%) |
Jan 06, 2004 | 7.245 | 7.245 | 6.890 | 6.937 | 514,022 | -0.23(-3.26%) |
Jan 05, 2004 | 6.843 | 7.236 | 6.741 | 7.170 | 573,897 | +0.60(+9.09%) |
Jan 02, 2004 | 6.507 | 6.666 | 6.507 | 6.573 | 169,877 | +0.09(+1.44%) |
Dec 31, 2003 | 6.582 | 6.666 | 6.461 | 6.479 | 205,973 | -0.12(-1.84%) |
Dec 30, 2003 | 6.666 | 6.694 | 6.629 | 6.601 | 299,694 | -0.01(-0.14%) |
Dec 29, 2003 | 6.535 | 6.610 | 6.503 | 6.610 | 690,969 | +0.18(+2.76%) |
Dec 26, 2003 | 6.339 | 6.442 | 6.311 | 6.433 | 224,075 | +0.09(+1.47%) |
Dec 24, 2003 | 6.274 | 6.442 | 6.274 | 6.339 | 302,158 | +0.12(+1.95%) |
Dec 23, 2003 | 6.143 | 6.265 | 6.059 | 6.218 | 415,052 | +0.07(+1.06%) |
Dec 22, 2003 | 6.321 | 6.330 | 6.125 | 6.153 | 383,883 | -0.10(-1.64%) |
Dec 19, 2003 | 6.442 | 6.442 | 6.171 | 6.255 | 643,840 | -0.19(-2.90%) |
Dec 18, 2003 | 6.507 | 6.517 | 6.405 | 6.442 | 309,227 | -0.16(-2.40%) |
Dec 17, 2003 | 6.433 | 6.666 | 2.801 | 6.601 | 432,940 | +0.19(+2.91%) |
Dec 16, 2003 | 6.666 | 6.666 | 6.414 | 6.414 | 328,614 | -0.21(-3.24%) |
Dec 15, 2003 | 6.498 | 6.787 | 6.498 | 6.629 | 309,013 | +0.03(+0.42%) |
Dec 12, 2003 | 6.582 | 6.713 | 6.563 | 6.601 | 534,052 | +0.02(+0.28%) |
Dec 11, 2003 | 6.162 | 6.769 | 6.115 | 6.582 | 680,472 | +0.14(+2.17%) |
Dec 10, 2003 | 7.245 | 7.245 | 6.451 | 6.442 | 1,335,988 | -0.79(-10.97%) |
Dec 09, 2003 | 7.562 | 7.562 | 7.198 | 7.236 | 425,121 | -0.33(-4.32%) |
Dec 08, 2003 | 7.646 | 7.646 | 7.534 | 7.562 | 257,065 | +0.04(+0.50%) |
Dec 05, 2003 | 7.273 | 7.600 | 7.226 | 7.525 | 276,237 | +0.19(+2.54%) |
Dec 04, 2003 | 7.506 | 7.516 | 7.226 | 7.338 | 319,403 | -0.22(-2.96%) |
Dec 03, 2003 | 7.693 | 7.702 | 7.488 | 7.562 | 296,910 | -0.16(-2.06%) |
Dec 02, 2003 | 7.749 | 7.870 | 7.656 | 7.721 | 324,865 | +0.00(+0.00%) |
Dec 01, 2003 | 7.796 | 7.889 | 7.618 | 7.721 | 649,089 | -0.07(-0.96%) |
Nov 28, 2003 | 7.534 | 7.796 | 7.516 | 7.796 | 181,552 | +0.30(+3.98%) |
Nov 26, 2003 | 7.236 | 7.534 | 7.236 | 7.497 | 548,191 | +0.30(+4.15%) |
Nov 25, 2003 | 7.011 | 7.329 | 7.011 | 7.198 | 318,653 | +0.19(+2.66%) |
Nov 24, 2003 | 7.226 | 7.226 | 6.946 | 7.011 | 790,796 | -0.34(-4.57%) |
Nov 21, 2003 | 7.404 | 7.404 | 7.292 | 7.348 | 212,935 | -0.06(-0.76%) |
Nov 20, 2003 | 7.478 | 7.609 | 7.282 | 7.404 | 321,652 | -0.06(-0.75%) |
Nov 19, 2003 | 7.628 | 7.628 | 7.432 | 7.460 | 271,203 | -0.12(-1.60%) |
Nov 18, 2003 | 7.478 | 7.646 | 7.469 | 7.581 | 485,852 | +0.12(+1.63%) |
Nov 17, 2003 | 7.460 | 7.460 | 7.189 | 7.460 | 383,669 | +0.03(+0.38%) |
Nov 14, 2003 | 6.647 | 7.572 | 6.647 | 7.432 | 499,027 | -0.04(-0.50%) |
Nov 13, 2003 | 7.674 | 7.730 | 7.376 | 7.469 | 563,400 | -0.14(-1.84%) |
Nov 12, 2003 | 7.245 | 7.674 | 7.245 | 7.609 | 450,506 | +0.43(+5.98%) |
Nov 11, 2003 | 7.152 | 7.198 | 7.114 | 7.180 | 253,637 | +0.10(+1.45%) |
Nov 10, 2003 | 7.189 | 7.320 | 7.142 | 7.077 | 342,003 | -0.02(-0.26%) |
Nov 07, 2003 | 6.881 | 7.123 | 6.843 | 7.095 | 370,280 | +0.12(+1.74%) |
Nov 06, 2003 | 7.002 | 7.086 | 6.927 | 6.974 | 283,521 | -0.12(-1.71%) |
Nov 05, 2003 | 6.769 | 6.937 | 6.965 | 7.095 | 304,836 | +0.08(+1.20%) |
Nov 04, 2003 | 6.769 | 7.077 | 6.769 | 7.011 | 385,987 | +0.31(+4.60%) |
Nov 03, 2003 | 7.002 | 7.039 | 6.554 | 6.703 | 607,784 | -0.30(-4.27%) |
Oct 31, 2003 | 7.002 | 7.133 | 7.002 | 7.002 | 384,098 | -0.07(-1.06%) |
Oct 30, 2003 | 7.133 | 7.226 | 7.049 | 7.077 | 426,942 | -0.03(-0.39%) |
Oct 29, 2003 | 6.741 | 7.161 | 6.722 | 7.105 | 671,903 | +0.46(+6.88%) |
Oct 28, 2003 | 6.815 | 6.815 | 6.489 | 6.647 | 703,501 | -0.17(-2.47%) |
Oct 27, 2003 | 6.769 | 6.881 | 6.694 | 6.815 | 435,939 | +0.18(+2.67%) |
Oct 24, 2003 | 6.433 | 6.787 | 6.395 | 6.638 | 509,310 | +0.21(+3.34%) |
Oct 23, 2003 | 6.489 | 6.507 | 6.395 | 6.423 | 463,145 | -0.02(-0.29%) |
Oct 22, 2003 | 6.470 | 6.470 | 6.358 | 6.442 | 448,150 | +0.13(+2.07%) |
Oct 21, 2003 | 6.209 | 6.339 | 6.171 | 6.311 | 435,618 | +0.22(+3.68%) |
Oct 20, 2003 | 6.059 | 6.143 | 6.022 | 6.087 | 222,896 | +0.12(+2.03%) |
Oct 17, 2003 | 5.947 | 5.994 | 5.882 | 5.966 | 160,130 | -0.07(-1.08%) |
Oct 16, 2003 | 5.994 | 6.097 | 5.975 | 6.031 | 155,631 | +0.04(+0.62%) |
Oct 15, 2003 | 5.956 | 6.031 | 5.900 | 5.994 | 236,178 | +0.04(+0.63%) |
Oct 14, 2003 | 5.910 | 5.994 | 5.891 | 5.956 | 217,327 | -0.06(-0.93%) |
Oct 13, 2003 | 5.854 | 6.012 | 5.816 | 6.012 | 195,155 | +0.17(+2.88%) |
Oct 10, 2003 | 5.835 | 5.872 | 5.798 | 5.844 | 128,746 | +0.07(+1.29%) |
Oct 09, 2003 | 5.648 | 5.770 | 5.620 | 5.770 | 257,707 | -0.06(-0.96%) |
Oct 08, 2003 | 5.779 | 5.872 | 5.779 | 5.826 | 285,342 | -0.04(-0.64%) |
Oct 07, 2003 | 5.788 | 5.928 | 5.788 | 5.863 | 196,226 | +0.15(+2.61%) |
Oct 06, 2003 | 5.779 | 5.826 | 5.751 | 5.714 | 239,070 | -0.01(-0.16%) |
Oct 03, 2003 | 5.835 | 5.872 | 5.602 | 5.723 | 826,464 | -0.14(-2.39%) |
Oct 02, 2003 | 5.695 | 5.872 | 5.695 | 5.863 | 362,354 | +0.08(+1.45%) |
Oct 01, 2003 | 5.788 | 5.844 | 5.611 | 5.779 | 479,426 | -0.02(-0.32%) |
Sep 30, 2003 | 5.788 | 5.882 | 5.723 | 5.798 | 430,262 | +0.18(+3.16%) |
Sep 29, 2003 | 5.555 | 5.742 | 5.499 | 5.620 | 317,153 | +0.07(+1.18%) |
Sep 26, 2003 | 5.742 | 5.742 | 5.508 | 5.555 | 626,917 | -0.24(-4.19%) |
Sep 25, 2003 | 6.022 | 6.190 | 5.891 | 5.798 | 829,891 | -0.22(-3.72%) |
Sep 24, 2003 | 5.835 | 5.956 | 5.816 | 6.022 | 800,864 | +0.26(+4.54%) |
Sep 23, 2003 | 5.807 | 5.816 | 5.742 | 5.760 | 304,193 | -0.10(-1.75%) |
Sep 22, 2003 | 5.854 | 5.882 | 5.742 | 5.863 | 682,400 | +0.09(+1.62%) |
Sep 19, 2003 | 5.424 | 5.770 | 5.424 | 5.770 | 555,046 | +0.45(+8.42%) |
Sep 18, 2003 | 5.592 | 5.592 | 5.340 | 5.322 | 540,050 | -0.19(-3.39%) |
Sep 17, 2003 | 5.490 | 5.508 | 5.490 | 5.508 | 235,000 | +0.00(+0.00%) |
Sep 16, 2003 | 5.471 | 5.546 | 5.471 | 5.508 | 223,003 | -0.07(-1.17%) |
Sep 15, 2003 | 5.555 | 5.592 | 5.452 | 5.574 | 343,288 | -0.13(-2.29%) |
Sep 12, 2003 | 5.648 | 5.788 | 5.648 | 5.704 | 635,379 | -0.01(-0.16%) |
Sep 11, 2003 | 5.695 | 5.770 | 5.555 | 5.714 | 532,231 | -0.07(-1.29%) |
Sep 10, 2003 | 5.928 | 5.928 | 5.667 | 5.788 | 414,303 | -0.07(-1.12%) |
Sep 09, 2003 | 5.928 | 5.966 | 5.807 | 5.854 | 606,566 | +0.14(+2.45%) |
Sep 08, 2003 | 5.732 | 5.779 | 5.639 | 5.714 | 254,280 | -0.02(-0.33%) |
Sep 05, 2003 | 5.686 | 5.807 | 5.648 | 5.732 | 730,278 | +0.08(+1.49%) |
Sep 04, 2003 | 5.546 | 5.648 | 5.406 | 5.648 | 433,690 | +0.10(+1.85%) |
Sep 03, 2003 | 5.303 | 5.574 | 5.182 | 5.546 | 436,367 | +0.22(+4.21%) |
Sep 02, 2003 | 5.452 | 5.452 | 5.322 | 5.322 | 339,004 | -0.13(-2.40%) |
Aug 29, 2003 | 5.583 | 5.592 | 5.452 | 5.452 | 412,375 | -0.04(-0.68%) |
Aug 28, 2003 | 5.490 | 5.536 | 5.387 | 5.490 | 374,029 | -0.06(-1.01%) |
Aug 27, 2003 | 5.462 | 5.546 | 5.378 | 5.546 | 1,058,893 | +0.16(+2.95%) |
Aug 26, 2003 | 5.434 | 5.443 | 5.303 | 5.387 | 452,434 | -0.07(-1.37%) |
Aug 25, 2003 | 5.415 | 5.555 | 5.387 | 5.462 | 734,027 | +0.10(+1.92%) |
Aug 22, 2003 | 5.396 | 5.415 | 5.256 | 5.359 | 349,287 | -0.01(-0.17%) |
Aug 21, 2003 | 5.312 | 5.452 | 5.228 | 5.368 | 632,379 | +0.03(+0.52%) |
Aug 20, 2003 | 5.163 | 5.340 | 5.154 | 5.340 | 756,949 | +0.21(+4.00%) |
Aug 19, 2003 | 5.023 | 5.135 | 4.948 | 5.135 | 291,340 | +0.11(+2.23%) |
Aug 18, 2003 | 5.154 | 5.172 | 4.911 | 5.023 | 388,489 | -0.21(-4.10%) |
Aug 15, 2003 | 4.948 | 5.238 | 4.948 | 5.238 | 57,625 | +0.23(+4.66%) |
Aug 14, 2003 | 5.060 | 5.200 | 4.948 | 5.004 | 664,084 | +0.01(+0.19%) |
Aug 13, 2003 | 4.892 | 5.060 | 4.799 | 4.995 | 335,148 | +0.11(+2.29%) |
Aug 12, 2003 | 4.976 | 4.986 | 4.883 | 4.883 | 246,139 | -0.10(-2.06%) |
Aug 11, 2003 | 4.995 | 5.060 | 4.948 | 4.986 | 527,947 | +0.11(+2.30%) |
Aug 08, 2003 | 4.771 | 4.986 | 4.715 | 4.873 | 513,594 | +0.16(+3.37%) |
Aug 07, 2003 | 4.789 | 4.789 | 4.696 | 4.715 | 129,068 | -0.07(-1.56%) |
Aug 06, 2003 | 4.799 | 4.836 | 4.715 | 4.789 | 202,974 | +0.02(+0.39%) |
Aug 05, 2003 | 4.780 | 4.836 | 4.668 | 4.771 | 103,897 | -0.09(-1.92%) |
Aug 04, 2003 | 4.668 | 4.864 | 4.668 | 4.864 | 81,082 | +0.24(+5.25%) |
Aug 01, 2003 | 4.640 | 4.733 | 4.612 | 4.621 | 101,969 | -0.01(-0.20%) |
Jul 31, 2003 | 4.696 | 4.705 | 4.537 | 4.631 | 220,326 | +0.03(+0.61%) |
Jul 30, 2003 | 4.621 | 4.677 | 4.519 | 4.603 | 209,936 | -0.11(-2.38%) |
Jul 29, 2003 | 4.827 | 4.892 | 4.677 | 4.715 | 155,738 | -0.10(-2.13%) |
Jul 28, 2003 | 5.004 | 5.042 | 4.817 | 4.817 | 188,193 | -0.09(-1.90%) |
Jul 25, 2003 | 4.995 | 5.060 | 4.901 | 4.911 | 829,248 | -0.03(-0.57%) |
Jul 24, 2003 | 4.929 | 4.995 | 4.827 | 4.939 | 373,494 | +0.07(+1.34%) |
Jul 23, 2003 | 4.565 | 4.939 | 4.565 | 4.873 | 594,998 | +0.32(+6.97%) |
Jul 22, 2003 | 4.584 | 4.612 | 4.528 | 4.556 | 131,210 | +0.00(+0.00%) |
Jul 21, 2003 | 4.444 | 4.593 | 4.444 | 4.556 | 254,065 | +0.12(+2.74%) |
Jul 18, 2003 | 4.435 | 4.453 | 4.369 | 4.435 | 78,940 | -0.03(-0.63%) |
Jul 17, 2003 | 4.416 | 4.481 | 4.332 | 4.463 | 85,902 | +0.06(+1.27%) |
Jul 16, 2003 | 4.388 | 4.463 | 4.379 | 4.407 | 144,599 | +0.04(+0.85%) |
Jul 15, 2003 | 4.528 | 4.575 | 4.360 | 4.369 | 250,745 | -0.16(-3.51%) |
Jul 14, 2003 | 4.593 | 4.612 | 4.528 | 4.528 | 340,396 | +0.01(+0.21%) |
Jul 11, 2003 | 4.491 | 4.519 | 4.351 | 4.519 | 176,946 | +0.01(+0.21%) |
Jul 10, 2003 | 4.593 | 4.593 | 4.435 | 4.509 | 466,894 | -0.13(-2.82%) |
Jul 09, 2003 | 4.771 | 4.799 | 4.640 | 4.640 | 102,504 | -0.17(-3.50%) |
Jul 08, 2003 | 4.761 | 4.808 | 4.705 | 4.808 | 96,934 | -0.03(-0.58%) |
Jul 07, 2003 | 4.883 | 4.883 | 4.715 | 4.836 | 324,973 | -0.07(-1.33%) |
Jul 03, 2003 | 4.836 | 4.911 | 4.789 | 4.901 | 325,615 | +0.10(+2.14%) |
Jul 02, 2003 | 4.836 | 4.855 | 4.733 | 4.799 | 226,431 | +0.03(+0.59%) |
Jul 01, 2003 | 4.659 | 4.808 | 4.640 | 4.771 | 359,355 | +0.17(+3.65%) |
Jun 30, 2003 | 4.565 | 4.640 | 4.565 | 4.603 | 50,127 | +0.07(+1.44%) |
Jun 27, 2003 | 4.509 | 4.612 | 4.509 | 4.537 | 120,177 | +0.00(+0.00%) |
Jun 26, 2003 | 4.528 | 4.547 | 4.407 | 4.537 | 218,826 | -0.04(-0.82%) |
Jun 25, 2003 | 4.621 | 4.640 | 4.509 | 4.575 | 231,679 | +0.02(+0.41%) |
Jun 24, 2003 | 4.631 | 4.631 | 4.537 | 4.556 | 306,014 | -0.10(-2.20%) |
Jun 23, 2003 | 4.836 | 4.836 | 4.575 | 4.659 | 301,408 | -0.21(-4.22%) |
Jun 20, 2003 | 4.789 | 4.864 | 4.715 | 4.864 | 471,071 | +0.07(+1.56%) |
Jun 19, 2003 | 4.799 | 4.883 | 4.743 | 4.789 | 424,264 | -0.02(-0.39%) |
Jun 18, 2003 | 4.771 | 4.855 | 4.743 | 4.808 | 220,219 | -0.01(-0.19%) |
Jun 17, 2003 | 4.724 | 4.864 | 4.715 | 4.817 | 411,196 | +0.08(+1.78%) |
Jun 16, 2003 | 4.845 | 4.845 | 4.677 | 4.733 | 260,921 | -0.07(-1.36%) |
Jun 13, 2003 | 4.603 | 4.799 | 4.565 | 4.799 | 420,408 | +0.16(+3.42%) |
Jun 12, 2003 | 4.668 | 4.677 | 4.621 | 4.640 | 173,733 | +0.01(+0.20%) |
Jun 11, 2003 | 4.621 | 4.687 | 4.593 | 4.631 | 112,358 | +0.05(+1.02%) |
Jun 10, 2003 | 4.668 | 4.668 | 4.547 | 4.584 | 318,439 | -0.13(-2.77%) |
Jun 09, 2003 | 4.780 | 4.827 | 4.696 | 4.715 | 168,806 | -0.07(-1.37%) |
Jun 06, 2003 | 4.696 | 4.808 | 4.640 | 4.780 | 260,706 | -0.01(-0.20%) |
Jun 05, 2003 | 4.715 | 4.789 | 4.705 | 4.789 | 268,097 | +0.17(+3.64%) |
Jun 04, 2003 | 4.705 | 4.715 | 4.593 | 4.621 | 176,410 | -0.07(-1.39%) |
Jun 03, 2003 | 4.752 | 4.761 | 4.668 | 4.687 | 118,785 | -0.09(-1.95%) |
Jun 02, 2003 | 4.696 | 4.845 | 4.668 | 4.780 | 152,846 | +0.11(+2.40%) |
May 30, 2003 | 4.827 | 4.827 | 4.565 | 4.668 | 321,652 | -0.19(-3.85%) |
May 29, 2003 | 4.780 | 4.873 | 4.733 | 4.855 | 203,188 | +0.07(+1.56%) |
May 28, 2003 | 4.901 | 4.901 | 4.724 | 4.780 | 423,514 | -0.29(-5.71%) |
May 27, 2003 | 5.116 | 5.154 | 4.986 | 5.070 | 282,235 | -0.05(-0.91%) |
May 23, 2003 | 5.004 | 5.116 | 4.995 | 5.116 | 259,957 | +0.17(+3.40%) |
May 22, 2003 | 5.060 | 5.060 | 4.911 | 4.948 | 416,124 | -0.21(-3.99%) |
May 21, 2003 | 5.182 | 5.182 | 5.079 | 5.154 | 683,364 | -0.03(-0.54%) |
May 20, 2003 | 5.368 | 5.368 | 5.060 | 5.182 | 783,834 | -0.23(-4.31%) |
May 19, 2003 | 4.892 | 5.434 | 4.864 | 5.415 | 604,209 | +0.61(+12.62%) |
May 16, 2003 | 4.752 | 4.855 | 4.752 | 4.808 | 123,498 | +0.07(+1.58%) |
May 15, 2003 | 4.901 | 4.901 | 4.687 | 4.733 | 141,064 | -0.11(-2.31%) |
May 14, 2003 | 4.845 | 4.901 | 4.799 | 4.845 | 120,392 | +0.00(+0.00%) |
May 13, 2003 | 4.883 | 4.883 | 4.808 | 4.845 | 90,294 | -0.03(-0.57%) |
May 12, 2003 | 4.976 | 4.976 | 4.836 | 4.873 | 169,020 | +0.07(+1.36%) |
May 09, 2003 | 4.967 | 4.967 | 4.808 | 4.808 | 157,987 | -0.16(-3.20%) |
May 08, 2003 | 4.948 | 4.995 | 4.883 | 4.967 | 324,973 | +0.10(+2.11%) |
May 07, 2003 | 4.976 | 4.976 | 4.761 | 4.864 | 231,358 | -0.11(-2.25%) |
May 06, 2003 | 4.911 | 4.976 | 4.761 | 4.976 | 299,587 | +0.08(+1.72%) |
May 05, 2003 | 4.761 | 4.948 | 4.761 | 4.892 | 251,495 | +0.16(+3.35%) |
May 02, 2003 | 4.715 | 4.752 | 4.621 | 4.733 | 173,197 | +0.07(+1.40%) |