Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.044 | 7.044 | 6.731 | 6.794 | 390,307 | -0.24(-3.46%) |
Apr 29, 2004 | 6.959 | 7.063 | 6.921 | 7.037 | 519,269 | +0.14(+2.01%) |
Apr 28, 2004 | 6.970 | 7.001 | 6.801 | 6.898 | 427,153 | -0.07(-1.04%) |
Apr 27, 2004 | 6.835 | 6.970 | 6.807 | 6.970 | 255,555 | +0.13(+1.97%) |
Apr 26, 2004 | 6.870 | 6.980 | 6.830 | 6.835 | 351,092 | -0.07(-1.05%) |
Apr 23, 2004 | 6.998 | 6.998 | 6.828 | 6.908 | 107,643 | -0.11(-1.57%) |
Apr 22, 2004 | 6.841 | 7.052 | 6.826 | 7.018 | 198,180 | +0.19(+2.78%) |
Apr 21, 2004 | 6.687 | 6.828 | 6.661 | 6.828 | 236,079 | +0.12(+1.81%) |
Apr 20, 2004 | 6.849 | 6.932 | 6.697 | 6.706 | 430,312 | -0.14(-2.00%) |
Apr 19, 2004 | 6.832 | 6.887 | 6.803 | 6.843 | 144,753 | -0.06(-0.80%) |
Apr 16, 2004 | 6.801 | 6.925 | 6.710 | 6.898 | 249,238 | +0.13(+1.91%) |
Apr 15, 2004 | 6.803 | 6.854 | 6.723 | 6.769 | 210,813 | -0.05(-0.75%) |
Apr 14, 2004 | 6.866 | 6.866 | 6.710 | 6.820 | 413,731 | -0.01(-0.14%) |
Apr 13, 2004 | 7.145 | 7.153 | 6.830 | 6.830 | 299,507 | -0.29(-4.13%) |
Apr 12, 2004 | 7.137 | 7.181 | 7.079 | 7.124 | 342,407 | +0.01(+0.19%) |
Apr 08, 2004 | 7.094 | 7.160 | 7.082 | 7.111 | 742,189 | +0.03(+0.38%) |
Apr 07, 2004 | 7.048 | 7.124 | 6.963 | 7.084 | 338,722 | -0.02(-0.24%) |
Apr 06, 2004 | 7.018 | 7.122 | 6.997 | 7.101 | 485,844 | +0.05(+0.65%) |
Apr 05, 2004 | 6.997 | 7.058 | 6.887 | 7.056 | 372,937 | +0.09(+1.28%) |
Apr 02, 2004 | 6.849 | 6.967 | 6.849 | 6.967 | 221,604 | +0.12(+1.80%) |
Apr 01, 2004 | 6.784 | 6.847 | 6.689 | 6.843 | 275,557 | +0.18(+2.71%) |
Mar 31, 2004 | 6.742 | 6.754 | 6.621 | 6.663 | 271,872 | -0.08(-1.16%) |
Mar 30, 2004 | 6.678 | 6.756 | 6.609 | 6.740 | 500,583 | +0.02(+0.28%) |
Mar 29, 2004 | 6.562 | 6.754 | 6.562 | 6.721 | 292,401 | +0.11(+1.67%) |
Mar 26, 2004 | 6.689 | 6.706 | 6.573 | 6.611 | 761,928 | -0.00(-0.06%) |
Mar 25, 2004 | 6.655 | 6.685 | 6.558 | 6.615 | 313,983 | +0.02(+0.35%) |
Mar 24, 2004 | 6.625 | 6.659 | 6.514 | 6.592 | 468,211 | +0.04(+0.64%) |
Mar 23, 2004 | 6.708 | 6.721 | 6.547 | 6.550 | 415,573 | -0.12(-1.79%) |
Mar 22, 2004 | 6.788 | 6.788 | 6.588 | 6.670 | 486,371 | -0.04(-0.65%) |
Mar 19, 2004 | 6.883 | 6.887 | 6.712 | 6.714 | 515,584 | -0.08(-1.12%) |
Mar 18, 2004 | 6.887 | 6.936 | 6.748 | 6.790 | 331,616 | -0.10(-1.43%) |
Mar 17, 2004 | 6.765 | 6.946 | 6.765 | 6.889 | 286,874 | +0.13(+1.97%) |
Mar 16, 2004 | 6.790 | 6.904 | 6.756 | 6.756 | 624,018 | -0.08(-1.22%) |
Mar 15, 2004 | 7.181 | 7.181 | 6.796 | 6.839 | 869,572 | -0.41(-5.61%) |
Mar 12, 2004 | 7.141 | 7.246 | 7.048 | 7.246 | 180,810 | +0.16(+2.30%) |
Mar 11, 2004 | 7.077 | 7.179 | 7.039 | 7.083 | 327,142 | -0.03(-0.37%) |
Mar 10, 2004 | 7.096 | 7.212 | 7.048 | 7.109 | 871,414 | -0.11(-1.53%) |
Mar 09, 2004 | 7.263 | 7.335 | 7.101 | 7.219 | 438,734 | -0.04(-0.58%) |
Mar 08, 2004 | 7.502 | 7.516 | 7.257 | 7.261 | 482,423 | -0.19(-2.50%) |
Mar 05, 2004 | 7.424 | 7.514 | 7.314 | 7.447 | 677,708 | -0.04(-0.53%) |
Mar 04, 2004 | 7.307 | 7.504 | 7.299 | 7.487 | 562,432 | +0.15(+1.99%) |
Mar 03, 2004 | 7.185 | 7.371 | 7.098 | 7.341 | 902,470 | +0.17(+2.33%) |
Mar 02, 2004 | 7.124 | 7.215 | 7.120 | 7.173 | 400,308 | +0.06(+0.83%) |
Mar 01, 2004 | 6.982 | 7.143 | 6.972 | 7.115 | 506,636 | +0.10(+1.49%) |
Feb 27, 2004 | 7.018 | 7.029 | 6.938 | 7.010 | 1,447,532 | -0.02(-0.24%) |
Feb 26, 2004 | 7.065 | 7.071 | 7.014 | 7.027 | 377,148 | -0.04(-0.56%) |
Feb 25, 2004 | 6.978 | 7.069 | 6.946 | 7.067 | 362,935 | +0.08(+1.09%) |
Feb 24, 2004 | 7.001 | 7.060 | 6.906 | 6.991 | 474,001 | +0.06(+0.82%) |
Feb 23, 2004 | 6.934 | 6.970 | 6.854 | 6.934 | 1,003,534 | +0.02(+0.25%) |
Feb 20, 2004 | 6.816 | 6.982 | 6.731 | 6.917 | 185,284 | +0.13(+1.99%) |
Feb 19, 2004 | 7.006 | 7.006 | 6.782 | 6.782 | 151,332 | -0.16(-2.27%) |
Feb 18, 2004 | 7.027 | 7.033 | 6.887 | 6.940 | 158,175 | -0.05(-0.73%) |
Feb 17, 2004 | 6.839 | 7.039 | 6.824 | 6.991 | 369,778 | +0.15(+2.22%) |
Feb 13, 2004 | 6.900 | 7.020 | 6.834 | 6.839 | 268,714 | -0.06(-0.85%) |
Feb 12, 2004 | 7.077 | 7.099 | 6.891 | 6.898 | 331,090 | -0.14(-2.05%) |
Feb 11, 2004 | 6.953 | 7.077 | 6.953 | 7.043 | 494,793 | +0.03(+0.49%) |
Feb 10, 2004 | 6.830 | 7.020 | 6.830 | 7.008 | 275,031 | +0.17(+2.47%) |
Feb 09, 2004 | 6.773 | 6.873 | 6.773 | 6.839 | 324,510 | +0.04(+0.59%) |
Feb 06, 2004 | 6.613 | 6.830 | 6.613 | 6.799 | 201,338 | +0.21(+3.14%) |
Feb 05, 2004 | 6.537 | 6.653 | 6.537 | 6.592 | 285,032 | +0.13(+2.03%) |
Feb 04, 2004 | 6.604 | 6.678 | 6.459 | 6.461 | 398,992 | -0.15(-2.33%) |
Feb 03, 2004 | 6.587 | 6.649 | 6.569 | 6.615 | 100,537 | -0.02(-0.37%) |
Feb 02, 2004 | 6.678 | 6.721 | 6.488 | 6.640 | 252,133 | -0.09(-1.27%) |
Jan 30, 2004 | 6.541 | 6.725 | 6.535 | 6.725 | 318,983 | +0.15(+2.31%) |
Jan 29, 2004 | 6.526 | 6.594 | 6.454 | 6.573 | 283,716 | +0.05(+0.70%) |
Jan 28, 2004 | 6.592 | 6.668 | 6.528 | 6.528 | 190,284 | -0.02(-0.38%) |
Jan 27, 2004 | 6.763 | 6.763 | 6.530 | 6.552 | 186,600 | -0.19(-2.76%) |
Jan 26, 2004 | 6.440 | 6.746 | 6.440 | 6.739 | 362,672 | +0.25(+3.77%) |
Jan 23, 2004 | 6.395 | 6.526 | 6.378 | 6.493 | 403,203 | +0.14(+2.24%) |
Jan 22, 2004 | 6.421 | 6.431 | 6.340 | 6.351 | 215,550 | -0.02(-0.36%) |
Jan 21, 2004 | 6.404 | 6.404 | 6.288 | 6.374 | 282,400 | -0.02(-0.30%) |
Jan 20, 2004 | 6.281 | 6.406 | 6.269 | 6.393 | 306,613 | +0.08(+1.29%) |
Jan 16, 2004 | 6.351 | 6.412 | 6.294 | 6.311 | 782,720 | -0.06(-0.90%) |
Jan 15, 2004 | 6.345 | 6.412 | 6.292 | 6.368 | 347,689 | +0.00(+0.06%) |
Jan 14, 2004 | 6.349 | 6.385 | 6.267 | 6.364 | 316,070 | -0.02(-0.27%) |
Jan 13, 2004 | 6.319 | 6.395 | 6.201 | 6.381 | 241,106 | +0.03(+0.42%) |
Jan 12, 2004 | 6.343 | 6.436 | 6.136 | 6.355 | 698,445 | -0.14(-2.14%) |
Jan 09, 2004 | 6.378 | 6.514 | 6.317 | 6.493 | 453,819 | +0.14(+2.18%) |
Jan 08, 2004 | 6.269 | 6.383 | 6.237 | 6.355 | 1,050,453 | +0.10(+1.67%) |
Jan 07, 2004 | 6.129 | 6.250 | 6.127 | 6.250 | 294,388 | +0.13(+2.05%) |
Jan 06, 2004 | 6.131 | 6.174 | 6.032 | 6.125 | 439,786 | +0.10(+1.64%) |
Jan 05, 2004 | 6.157 | 6.169 | 6.026 | 6.026 | 342,144 | -0.11(-1.73%) |
Jan 02, 2004 | 6.043 | 6.172 | 6.043 | 6.133 | 260,292 | -0.02(-0.25%) |
Dec 31, 2003 | 6.062 | 6.152 | 6.028 | 6.148 | 458,999 | +0.08(+1.38%) |
Dec 30, 2003 | 6.096 | 6.096 | 6.032 | 6.064 | 269,767 | -0.03(-0.56%) |
Dec 29, 2003 | 5.960 | 6.100 | 5.908 | 6.098 | 210,958 | +0.13(+2.26%) |
Dec 26, 2003 | 5.981 | 6.032 | 5.912 | 5.963 | 66,536 | +0.04(+0.71%) |
Dec 24, 2003 | 6.036 | 6.062 | 5.857 | 5.922 | 120,597 | -0.15(-2.53%) |
Dec 23, 2003 | 5.981 | 6.076 | 5.914 | 6.076 | 203,017 | +0.12(+1.98%) |
Dec 22, 2003 | 5.946 | 5.990 | 5.859 | 5.958 | 242,901 | +0.03(+0.45%) |
Dec 19, 2003 | 5.994 | 6.114 | 5.916 | 5.931 | 362,704 | -0.11(-1.89%) |
Dec 18, 2003 | 5.996 | 6.093 | 5.984 | 6.045 | 158,997 | +0.05(+0.79%) |
Dec 17, 2003 | 6.022 | 6.043 | 5.946 | 5.998 | 116,992 | +0.03(+0.45%) |
Dec 16, 2003 | 5.925 | 5.971 | 5.840 | 5.971 | 228,828 | +0.07(+1.16%) |
Dec 15, 2003 | 6.212 | 6.269 | 5.870 | 5.903 | 305,310 | -0.08(-1.37%) |
Dec 12, 2003 | 6.049 | 6.072 | 5.967 | 5.984 | 256,429 | -0.09(-1.41%) |
Dec 11, 2003 | 6.089 | 6.163 | 6.051 | 6.070 | 260,292 | -0.01(-0.16%) |
Dec 10, 2003 | 6.003 | 6.083 | 5.937 | 6.079 | 584,116 | +0.11(+1.81%) |
Dec 09, 2003 | 5.969 | 6.003 | 5.931 | 5.971 | 213,776 | -0.01(-0.13%) |
Dec 08, 2003 | 5.889 | 6.022 | 5.889 | 5.979 | 252,168 | +0.02(+0.35%) |
Dec 05, 2003 | 5.979 | 6.003 | 5.897 | 5.958 | 97,397 | -0.02(-0.35%) |
Dec 04, 2003 | 5.975 | 6.007 | 5.872 | 5.979 | 323,515 | -0.01(-0.13%) |
Dec 03, 2003 | 6.030 | 6.142 | 5.981 | 5.986 | 228,186 | -0.08(-1.38%) |
Dec 02, 2003 | 6.197 | 6.241 | 6.070 | 6.070 | 168,616 | -0.14(-2.23%) |
Dec 01, 2003 | 6.188 | 6.231 | 6.131 | 6.208 | 197,859 | +0.01(+0.18%) |
Nov 28, 2003 | 6.146 | 6.208 | 6.121 | 6.197 | 103,022 | +0.06(+0.93%) |
Nov 26, 2003 | 6.153 | 6.153 | 6.024 | 6.140 | 287,748 | +0.01(+0.22%) |
Nov 25, 2003 | 6.030 | 6.146 | 5.933 | 6.127 | 169,456 | +0.11(+1.86%) |
Nov 24, 2003 | 5.920 | 6.019 | 5.889 | 6.015 | 213,637 | +0.13(+2.16%) |
Nov 21, 2003 | 5.977 | 6.043 | 5.887 | 5.887 | 289,790 | -0.09(-1.49%) |
Nov 20, 2003 | 5.990 | 6.076 | 5.899 | 5.977 | 241,774 | -0.06(-0.91%) |
Nov 19, 2003 | 5.778 | 6.060 | 5.777 | 6.032 | 363,564 | +0.23(+4.00%) |
Nov 18, 2003 | 5.905 | 5.924 | 5.779 | 5.800 | 254,910 | -0.09(-1.48%) |
Nov 17, 2003 | 5.851 | 5.899 | 5.779 | 5.887 | 205,378 | +0.01(+0.13%) |
Nov 14, 2003 | 5.982 | 6.100 | 5.859 | 5.880 | 223,680 | -0.10(-1.68%) |
Nov 13, 2003 | 6.024 | 6.024 | 5.908 | 5.981 | 191,813 | -0.11(-1.75%) |
Nov 12, 2003 | 5.984 | 6.108 | 5.975 | 6.087 | 283,232 | +0.10(+1.75%) |
Nov 11, 2003 | 5.863 | 6.007 | 5.863 | 5.982 | 141,502 | +0.06(+1.06%) |
Nov 10, 2003 | 6.026 | 6.108 | 5.889 | 5.920 | 308,156 | -0.17(-2.72%) |
Nov 07, 2003 | 6.134 | 6.165 | 6.047 | 6.085 | 150,080 | -0.03(-0.44%) |
Nov 06, 2003 | 6.055 | 6.112 | 5.996 | 6.112 | 439,336 | +0.09(+1.58%) |
Nov 05, 2003 | 6.013 | 6.133 | 5.933 | 6.017 | 420,429 | +0.00(+0.06%) |
Nov 04, 2003 | 6.028 | 6.079 | 5.899 | 6.013 | 321,112 | +0.02(+0.31%) |
Nov 03, 2003 | 5.825 | 5.971 | 5.806 | 5.994 | 242,114 | +0.17(+2.91%) |
Oct 31, 2003 | 5.794 | 5.845 | 5.775 | 5.825 | 161,334 | +0.05(+0.82%) |
Oct 30, 2003 | 5.737 | 5.813 | 5.754 | 5.777 | 151,467 | +0.04(+0.70%) |
Oct 29, 2003 | 5.633 | 5.737 | 5.621 | 5.737 | 151,246 | +0.08(+1.34%) |
Oct 28, 2003 | 5.555 | 5.709 | 5.538 | 5.661 | 485,831 | +0.14(+2.48%) |
Oct 27, 2003 | 5.509 | 5.547 | 5.441 | 5.525 | 447,419 | +0.06(+1.04%) |
Oct 24, 2003 | 5.572 | 5.572 | 5.441 | 5.468 | 188,179 | -0.03(-0.62%) |
Oct 23, 2003 | 5.504 | 5.661 | 5.479 | 5.502 | 256,608 | -0.04(-0.75%) |
Oct 22, 2003 | 5.595 | 5.637 | 5.517 | 5.544 | 320,562 | -0.12(-2.11%) |
Oct 21, 2003 | 5.488 | 5.671 | 5.487 | 5.663 | 206,815 | +0.13(+2.33%) |
Oct 20, 2003 | 5.629 | 5.682 | 5.492 | 5.534 | 482,210 | -0.12(-2.08%) |
Oct 17, 2003 | 5.724 | 5.775 | 5.644 | 5.652 | 331,363 | -0.10(-1.75%) |
Oct 16, 2003 | 5.792 | 5.836 | 5.726 | 5.753 | 257,345 | -0.04(-0.72%) |
Oct 15, 2003 | 5.859 | 5.861 | 5.792 | 5.794 | 304,458 | -0.07(-1.13%) |
Oct 14, 2003 | 5.857 | 5.906 | 5.775 | 5.861 | 405,503 | -0.03(-0.48%) |
Oct 13, 2003 | 5.912 | 5.965 | 5.775 | 5.889 | 388,609 | -0.07(-1.12%) |
Oct 10, 2003 | 6.032 | 6.096 | 5.868 | 5.956 | 453,496 | -0.14(-2.34%) |
Oct 09, 2003 | 5.948 | 6.264 | 5.948 | 6.098 | 372,992 | +0.13(+2.13%) |
Oct 08, 2003 | 6.079 | 6.089 | 5.927 | 5.971 | 150,182 | -0.14(-2.36%) |
Oct 07, 2003 | 6.085 | 6.142 | 5.984 | 6.115 | 206,670 | +0.03(+0.56%) |
Oct 06, 2003 | 6.022 | 6.117 | 5.893 | 6.081 | 282,563 | +0.10(+1.65%) |
Oct 03, 2003 | 5.745 | 6.001 | 5.699 | 5.982 | 1,044,202 | +0.28(+4.97%) |
Oct 02, 2003 | 5.751 | 5.764 | 5.650 | 5.699 | 498,372 | -0.08(-1.45%) |
Oct 01, 2003 | 5.673 | 5.842 | 5.667 | 5.783 | 378,421 | +0.12(+2.11%) |
Sep 30, 2003 | 5.447 | 5.770 | 5.447 | 5.663 | 1,053,903 | +0.04(+0.78%) |
Sep 29, 2003 | 5.475 | 5.677 | 5.475 | 5.620 | 366,441 | +0.13(+2.32%) |
Sep 26, 2003 | 5.648 | 5.648 | 5.333 | 5.492 | 304,421 | -0.08(-1.43%) |
Sep 25, 2003 | 5.838 | 5.859 | 5.572 | 5.572 | 412,475 | -0.23(-3.99%) |
Sep 24, 2003 | 5.965 | 5.946 | 5.804 | 5.804 | 427,295 | -0.16(-2.71%) |
Sep 23, 2003 | 5.889 | 6.051 | 5.863 | 5.965 | 1,534,992 | +0.09(+1.52%) |
Sep 22, 2003 | 5.813 | 5.904 | 5.813 | 5.876 | 301,234 | -0.01(-0.19%) |
Sep 19, 2003 | 5.747 | 5.897 | 5.747 | 5.887 | 453,959 | +0.10(+1.71%) |
Sep 18, 2003 | 5.680 | 5.794 | 5.633 | 5.788 | 195,985 | +0.12(+2.11%) |
Sep 17, 2003 | 5.680 | 5.690 | 5.623 | 5.669 | 250,602 | -0.04(-0.73%) |
Sep 16, 2003 | 5.756 | 5.775 | 5.523 | 5.711 | 519,861 | -0.02(-0.30%) |
Sep 15, 2003 | 5.861 | 5.956 | 5.627 | 5.728 | 603,752 | -0.19(-3.21%) |
Sep 12, 2003 | 5.800 | 5.994 | 5.781 | 5.918 | 425,837 | -0.00(-0.03%) |
Sep 11, 2003 | 5.724 | 5.931 | 5.680 | 5.920 | 330,827 | +0.22(+3.87%) |
Sep 10, 2003 | 5.623 | 5.726 | 5.618 | 5.699 | 405,045 | +0.04(+0.67%) |
Sep 09, 2003 | 5.726 | 5.726 | 5.604 | 5.661 | 116,855 | -0.03(-0.60%) |
Sep 08, 2003 | 5.623 | 5.802 | 5.582 | 5.696 | 297,139 | +0.12(+2.08%) |
Sep 05, 2003 | 5.737 | 5.737 | 5.525 | 5.580 | 177,388 | -0.13(-2.26%) |
Sep 04, 2003 | 5.667 | 5.737 | 5.633 | 5.709 | 274,768 | -0.01(-0.20%) |
Sep 03, 2003 | 5.680 | 5.726 | 5.604 | 5.720 | 277,399 | +0.05(+0.84%) |
Sep 02, 2003 | 5.559 | 5.673 | 5.454 | 5.673 | 241,080 | +0.09(+1.53%) |
Aug 29, 2003 | 5.412 | 5.631 | 5.373 | 5.587 | 285,032 | +0.17(+3.19%) |
Aug 28, 2003 | 5.443 | 5.443 | 5.314 | 5.414 | 129,225 | +0.01(+0.25%) |
Aug 27, 2003 | 5.420 | 5.443 | 5.317 | 5.401 | 229,236 | -0.01(-0.21%) |
Aug 26, 2003 | 5.348 | 5.420 | 5.262 | 5.412 | 577,433 | +0.04(+0.71%) |
Aug 25, 2003 | 5.462 | 5.473 | 5.266 | 5.374 | 328,721 | -0.04(-0.74%) |
Aug 22, 2003 | 5.566 | 5.566 | 5.382 | 5.414 | 180,020 | -0.15(-2.70%) |
Aug 21, 2003 | 5.436 | 5.566 | 5.337 | 5.564 | 257,134 | +0.10(+1.88%) |
Aug 20, 2003 | 5.412 | 5.509 | 5.412 | 5.462 | 126,330 | +0.00(+0.03%) |
Aug 19, 2003 | 5.369 | 5.509 | 5.369 | 5.460 | 298,718 | +0.09(+1.59%) |
Aug 18, 2003 | 5.247 | 5.418 | 5.247 | 5.374 | 188,179 | +0.06(+1.14%) |
Aug 15, 2003 | 5.300 | 5.509 | 5.262 | 5.314 | 104,485 | +0.01(+0.22%) |
Aug 14, 2003 | 5.319 | 5.323 | 5.234 | 5.302 | 129,751 | -0.01(-0.25%) |
Aug 13, 2003 | 5.310 | 5.411 | 5.278 | 5.316 | 152,648 | +0.00(+0.00%) |
Aug 12, 2003 | 5.166 | 5.390 | 5.164 | 5.316 | 390,833 | +0.09(+1.75%) |
Aug 11, 2003 | 5.145 | 5.336 | 5.143 | 5.224 | 446,892 | +0.01(+0.22%) |
Aug 08, 2003 | 5.209 | 5.247 | 5.167 | 5.213 | 496,372 | +0.02(+0.33%) |
Aug 07, 2003 | 5.124 | 5.264 | 5.122 | 5.196 | 659,285 | +0.07(+1.45%) |
Aug 06, 2003 | 4.860 | 5.171 | 4.860 | 5.122 | 1,242,772 | +0.28(+5.68%) |
Aug 05, 2003 | 4.704 | 4.852 | 4.685 | 4.846 | 199,233 | +0.13(+2.86%) |
Aug 04, 2003 | 4.711 | 4.805 | 4.647 | 4.711 | 130,014 | -0.05(-1.04%) |
Aug 01, 2003 | 4.846 | 4.860 | 4.694 | 4.761 | 178,178 | -0.08(-1.57%) |
Jul 31, 2003 | 4.861 | 4.939 | 4.835 | 4.837 | 188,442 | -0.05(-1.01%) |
Jul 30, 2003 | 4.797 | 4.901 | 4.730 | 4.886 | 203,444 | +0.04(+0.86%) |
Jul 29, 2003 | 4.787 | 4.867 | 4.746 | 4.844 | 168,176 | +0.09(+1.84%) |
Jul 28, 2003 | 4.768 | 4.825 | 4.719 | 4.757 | 196,338 | +0.01(+0.24%) |
Jul 25, 2003 | 4.761 | 4.778 | 4.654 | 4.746 | 118,960 | +0.02(+0.44%) |
Jul 24, 2003 | 4.767 | 4.844 | 4.711 | 4.725 | 135,015 | -0.03(-0.56%) |
Jul 23, 2003 | 4.755 | 4.820 | 4.662 | 4.751 | 248,975 | -0.01(-0.28%) |
Jul 22, 2003 | 4.801 | 4.827 | 4.721 | 4.765 | 135,015 | -0.02(-0.36%) |
Jul 21, 2003 | 4.852 | 4.903 | 4.768 | 4.782 | 113,697 | -0.12(-2.48%) |
Jul 18, 2003 | 4.812 | 4.911 | 4.812 | 4.903 | 599,541 | +0.08(+1.73%) |
Jul 17, 2003 | 4.854 | 4.905 | 4.816 | 4.820 | 294,770 | -0.04(-0.74%) |
Jul 16, 2003 | 4.902 | 4.995 | 4.824 | 4.856 | 182,652 | -0.03(-0.62%) |
Jul 15, 2003 | 4.953 | 4.972 | 4.884 | 4.886 | 172,914 | -0.04(-0.73%) |
Jul 14, 2003 | 4.977 | 4.996 | 4.909 | 4.922 | 225,288 | -0.04(-0.88%) |
Jul 11, 2003 | 4.808 | 4.966 | 4.806 | 4.966 | 614,914 | +0.16(+3.28%) |
Jul 10, 2003 | 4.808 | 4.844 | 4.797 | 4.808 | 574,012 | -0.02(-0.32%) |
Jul 09, 2003 | 4.844 | 4.845 | 4.797 | 4.824 | 498,740 | +0.03(+0.55%) |
Jul 08, 2003 | 4.852 | 4.879 | 4.787 | 4.797 | 269,767 | -0.02(-0.32%) |
Jul 07, 2003 | 4.881 | 4.886 | 4.791 | 4.812 | 263,714 | -0.04(-0.90%) |
Jul 03, 2003 | 4.775 | 4.862 | 4.775 | 4.856 | 74,482 | +0.08(+1.59%) |
Jul 02, 2003 | 4.786 | 4.787 | 4.761 | 4.780 | 262,661 | +0.01(+0.24%) |
Jul 01, 2003 | 4.772 | 4.799 | 4.749 | 4.768 | 323,457 | +0.01(+0.20%) |
Jun 30, 2003 | 4.787 | 4.795 | 4.736 | 4.759 | 812,460 | -0.02(-0.44%) |
Jun 27, 2003 | 4.742 | 4.797 | 4.742 | 4.780 | 489,266 | +0.02(+0.32%) |
Jun 26, 2003 | 4.797 | 4.803 | 4.723 | 4.765 | 423,205 | -0.01(-0.16%) |
Jun 25, 2003 | 4.786 | 4.806 | 4.770 | 4.772 | 316,088 | -0.01(-0.28%) |
Jun 24, 2003 | 4.806 | 4.825 | 4.786 | 4.786 | 765,350 | -0.02(-0.43%) |
Jun 23, 2003 | 4.834 | 4.844 | 4.797 | 4.806 | 310,035 | -0.02(-0.35%) |
Jun 20, 2003 | 4.772 | 4.869 | 4.772 | 4.824 | 374,516 | +0.01(+0.16%) |
Jun 19, 2003 | 4.806 | 4.824 | 4.806 | 4.816 | 175,019 | -0.02(-0.51%) |
Jun 18, 2003 | 4.813 | 4.858 | 4.812 | 4.841 | 529,270 | +0.02(+0.51%) |
Jun 17, 2003 | 4.827 | 4.860 | 4.778 | 4.816 | 344,512 | -0.02(-0.39%) |
Jun 16, 2003 | 4.810 | 4.890 | 4.806 | 4.835 | 340,301 | -0.03(-0.55%) |
Jun 13, 2003 | 4.873 | 4.947 | 4.822 | 4.862 | 139,489 | -0.04(-0.81%) |
Jun 12, 2003 | 4.734 | 4.934 | 4.734 | 4.901 | 172,651 | +0.15(+3.08%) |
Jun 11, 2003 | 4.797 | 4.797 | 4.698 | 4.755 | 173,703 | -0.05(-1.09%) |
Jun 10, 2003 | 4.717 | 4.823 | 4.717 | 4.807 | 361,356 | +0.07(+1.46%) |
Jun 09, 2003 | 4.884 | 4.898 | 4.729 | 4.738 | 180,810 | -0.19(-3.78%) |
Jun 06, 2003 | 4.960 | 5.004 | 4.898 | 4.924 | 232,394 | +0.01(+0.15%) |
Jun 05, 2003 | 4.995 | 4.995 | 4.896 | 4.917 | 371,621 | -0.08(-1.56%) |
Jun 04, 2003 | 4.977 | 5.000 | 4.922 | 4.995 | 318,457 | +0.02(+0.46%) |
Jun 03, 2003 | 4.947 | 4.972 | 4.892 | 4.972 | 136,331 | +0.04(+0.73%) |
Jun 02, 2003 | 4.892 | 4.951 | 4.873 | 4.936 | 246,606 | -0.03(-0.65%) |
May 30, 2003 | 4.928 | 4.987 | 4.865 | 4.968 | 774,035 | +0.09(+1.83%) |
May 29, 2003 | 4.920 | 4.985 | 4.820 | 4.879 | 397,150 | -0.02(-0.39%) |
May 28, 2003 | 4.886 | 4.920 | 4.810 | 4.898 | 308,719 | +0.04(+0.90%) |
May 27, 2003 | 4.761 | 4.881 | 4.749 | 4.854 | 297,402 | +0.12(+2.57%) |
May 23, 2003 | 4.727 | 4.767 | 4.694 | 4.732 | 70,271 | +0.01(+0.20%) |
May 22, 2003 | 4.749 | 4.901 | 4.719 | 4.723 | 498,740 | -0.06(-1.15%) |
May 21, 2003 | 4.799 | 4.816 | 4.723 | 4.778 | 181,599 | -0.06(-1.18%) |
May 20, 2003 | 4.905 | 4.905 | 4.782 | 4.835 | 212,655 | -0.01(-0.16%) |
May 19, 2003 | 4.903 | 4.966 | 4.833 | 4.843 | 355,303 | -0.06(-1.12%) |
May 16, 2003 | 5.055 | 5.103 | 4.898 | 4.898 | 336,353 | -0.16(-3.08%) |
May 15, 2003 | 4.924 | 5.099 | 4.922 | 5.053 | 1,104,335 | +0.07(+1.49%) |
May 14, 2003 | 4.903 | 5.110 | 4.901 | 4.979 | 552,694 | +0.05(+1.08%) |
May 13, 2003 | 4.896 | 4.938 | 4.863 | 4.926 | 255,028 | +0.00(+0.04%) |
May 12, 2003 | 4.930 | 5.031 | 4.825 | 4.924 | 928,000 | -0.01(-0.27%) |
May 09, 2003 | 4.768 | 4.939 | 4.768 | 4.938 | 299,244 | +0.16(+3.30%) |
May 08, 2003 | 4.812 | 4.932 | 4.780 | 4.780 | 805,354 | -0.12(-2.37%) |
May 07, 2003 | 4.822 | 4.901 | 4.702 | 4.896 | 415,836 | +0.03(+0.66%) |
May 06, 2003 | 4.825 | 4.936 | 4.806 | 4.863 | 616,648 | +0.07(+1.39%) |
May 05, 2003 | 4.801 | 4.810 | 4.710 | 4.797 | 295,823 | +0.01(+0.12%) |
May 02, 2003 | 4.744 | 4.839 | 4.744 | 4.791 | 318,720 | +0.01(+0.20%) |