Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.675 | 7.731 | 7.431 | 7.657 | 1,806,400 | -0.02(-0.23%) |
Apr 29, 2004 | 7.576 | 7.713 | 7.569 | 7.675 | 936,400 | +0.10(+1.30%) |
Apr 28, 2004 | 7.706 | 7.819 | 7.565 | 7.576 | 1,291,600 | -0.14(-1.83%) |
Apr 27, 2004 | 7.665 | 7.746 | 7.572 | 7.718 | 837,600 | +0.05(+0.65%) |
Apr 26, 2004 | 7.612 | 7.766 | 7.525 | 7.668 | 843,600 | +0.01(+0.07%) |
Apr 23, 2004 | 7.772 | 7.782 | 7.562 | 7.662 | 700,800 | -0.09(-1.13%) |
Apr 22, 2004 | 7.774 | 7.830 | 7.681 | 7.750 | 1,168,000 | -0.01(-0.10%) |
Apr 21, 2004 | 7.723 | 7.951 | 7.699 | 7.758 | 2,155,200 | -0.04(-0.54%) |
Apr 20, 2004 | 7.906 | 7.936 | 7.675 | 7.800 | 1,897,600 | -0.09(-1.11%) |
Apr 19, 2004 | 7.700 | 7.929 | 7.625 | 7.888 | 3,026,800 | +0.17(+2.25%) |
Apr 16, 2004 | 7.425 | 7.736 | 7.411 | 7.714 | 1,621,600 | +0.31(+4.17%) |
Apr 15, 2004 | 7.298 | 7.424 | 7.261 | 7.405 | 860,800 | +0.11(+1.49%) |
Apr 14, 2004 | 7.214 | 7.362 | 7.190 | 7.296 | 1,582,000 | +0.03(+0.45%) |
Apr 13, 2004 | 7.494 | 7.589 | 7.250 | 7.264 | 1,002,000 | -0.27(-3.54%) |
Apr 12, 2004 | 7.484 | 7.619 | 7.424 | 7.530 | 1,044,400 | +0.05(+0.67%) |
Apr 08, 2004 | 7.359 | 7.496 | 7.359 | 7.480 | 1,036,000 | +0.11(+1.48%) |
Apr 07, 2004 | 7.371 | 7.431 | 7.326 | 7.371 | 748,800 | -0.03(-0.42%) |
Apr 06, 2004 | 7.339 | 7.480 | 7.335 | 7.402 | 597,200 | -0.02(-0.22%) |
Apr 05, 2004 | 7.438 | 7.492 | 7.329 | 7.419 | 667,200 | -0.02(-0.34%) |
Apr 02, 2004 | 7.312 | 7.457 | 7.308 | 7.444 | 960,000 | +0.22(+3.08%) |
Apr 01, 2004 | 7.094 | 7.312 | 7.094 | 7.221 | 1,043,200 | +0.11(+1.58%) |
Mar 31, 2004 | 7.048 | 7.196 | 6.978 | 7.109 | 1,354,400 | +0.11(+1.59%) |
Mar 30, 2004 | 6.860 | 7.091 | 6.860 | 6.997 | 638,800 | +0.08(+1.14%) |
Mar 29, 2004 | 6.838 | 6.997 | 6.838 | 6.919 | 1,225,600 | +0.05(+0.67%) |
Mar 26, 2004 | 7.009 | 7.090 | 6.809 | 6.872 | 2,457,200 | -0.12(-1.79%) |
Mar 25, 2004 | 6.935 | 7.125 | 6.891 | 6.997 | 1,541,600 | +0.18(+2.62%) |
Mar 24, 2004 | 6.800 | 6.850 | 6.721 | 6.819 | 682,800 | +0.04(+0.61%) |
Mar 23, 2004 | 6.836 | 6.879 | 6.758 | 6.777 | 466,000 | +0.00(+0.00%) |
Mar 22, 2004 | 6.819 | 6.918 | 6.713 | 6.777 | 810,400 | -0.07(-0.99%) |
Mar 19, 2004 | 6.968 | 6.976 | 6.844 | 6.845 | 888,800 | -0.03(-0.42%) |
Mar 18, 2004 | 6.973 | 6.975 | 6.746 | 6.874 | 949,600 | -0.10(-1.40%) |
Mar 17, 2004 | 6.981 | 7.056 | 6.936 | 6.971 | 2,707,600 | -0.04(-0.59%) |
Mar 16, 2004 | 6.999 | 7.030 | 6.857 | 7.013 | 2,258,800 | +0.01(+0.14%) |
Mar 15, 2004 | 6.739 | 7.018 | 6.719 | 7.003 | 2,625,200 | +0.19(+2.77%) |
Mar 12, 2004 | 6.624 | 6.827 | 6.476 | 6.814 | 2,742,800 | +0.65(+10.64%) |
Mar 11, 2004 | 6.181 | 6.224 | 6.109 | 6.159 | 373,200 | -0.05(-0.87%) |
Mar 10, 2004 | 6.374 | 6.374 | 6.162 | 6.213 | 392,400 | -0.16(-2.57%) |
Mar 09, 2004 | 6.250 | 6.406 | 6.226 | 6.376 | 548,400 | +0.15(+2.43%) |
Mar 08, 2004 | 6.245 | 6.306 | 6.189 | 6.225 | 479,600 | -0.06(-0.93%) |
Mar 05, 2004 | 6.386 | 6.386 | 6.219 | 6.284 | 1,231,600 | -0.10(-1.62%) |
Mar 04, 2004 | 6.365 | 6.393 | 6.314 | 6.388 | 436,400 | +0.01(+0.14%) |
Mar 03, 2004 | 6.358 | 6.407 | 6.319 | 6.379 | 553,200 | +0.01(+0.18%) |
Mar 02, 2004 | 6.475 | 6.564 | 6.364 | 6.367 | 655,200 | -0.15(-2.26%) |
Mar 01, 2004 | 6.376 | 6.649 | 6.331 | 6.515 | 1,659,200 | +0.13(+2.06%) |
Feb 27, 2004 | 6.331 | 6.384 | 6.319 | 6.384 | 1,071,600 | -0.00(-0.08%) |
Feb 26, 2004 | 6.306 | 6.422 | 6.275 | 6.389 | 449,600 | +0.11(+1.71%) |
Feb 25, 2004 | 6.169 | 6.301 | 6.169 | 6.281 | 448,000 | +0.10(+1.64%) |
Feb 24, 2004 | 6.229 | 6.235 | 6.025 | 6.180 | 1,202,000 | -0.08(-1.20%) |
Feb 23, 2004 | 6.245 | 6.336 | 6.224 | 6.255 | 630,800 | -0.03(-0.44%) |
Feb 20, 2004 | 6.319 | 6.375 | 6.276 | 6.282 | 549,200 | -0.04(-0.55%) |
Feb 19, 2004 | 6.412 | 6.461 | 6.314 | 6.317 | 528,000 | -0.17(-2.64%) |
Feb 18, 2004 | 6.424 | 6.537 | 6.370 | 6.489 | 976,400 | +0.13(+2.12%) |
Feb 17, 2004 | 6.424 | 6.424 | 6.291 | 6.354 | 488,000 | +0.02(+0.34%) |
Feb 13, 2004 | 6.596 | 6.596 | 6.331 | 6.332 | 516,000 | -0.22(-3.28%) |
Feb 12, 2004 | 6.469 | 6.625 | 6.459 | 6.548 | 784,000 | -0.08(-1.17%) |
Feb 11, 2004 | 6.471 | 6.625 | 6.464 | 6.625 | 748,000 | +0.11(+1.61%) |
Feb 10, 2004 | 6.364 | 6.545 | 6.331 | 6.520 | 884,400 | +0.13(+2.07%) |
Feb 09, 2004 | 6.400 | 6.486 | 6.350 | 6.388 | 811,600 | -0.10(-1.60%) |
Feb 06, 2004 | 6.320 | 6.494 | 6.319 | 6.491 | 716,000 | +0.13(+2.02%) |
Feb 05, 2004 | 6.294 | 6.372 | 6.272 | 6.362 | 607,200 | +0.07(+1.07%) |
Feb 04, 2004 | 6.189 | 6.388 | 6.188 | 6.295 | 1,320,000 | +0.03(+0.52%) |
Feb 03, 2004 | 6.185 | 6.296 | 6.136 | 6.263 | 1,163,200 | +0.06(+1.01%) |
Feb 02, 2004 | 6.146 | 6.312 | 6.099 | 6.200 | 2,255,600 | +0.08(+1.27%) |
Jan 30, 2004 | 6.094 | 6.157 | 6.065 | 6.122 | 834,800 | -0.01(-0.14%) |
Jan 29, 2004 | 6.100 | 6.166 | 6.069 | 6.131 | 726,400 | +0.00(+0.08%) |
Jan 28, 2004 | 6.180 | 6.205 | 6.107 | 6.126 | 613,200 | -0.06(-1.01%) |
Jan 27, 2004 | 6.189 | 6.261 | 6.175 | 6.189 | 969,200 | -0.06(-0.98%) |
Jan 26, 2004 | 6.003 | 6.371 | 5.969 | 6.250 | 1,416,800 | +0.28(+4.60%) |
Jan 23, 2004 | 5.838 | 5.975 | 5.838 | 5.975 | 432,000 | +0.12(+2.11%) |
Jan 22, 2004 | 5.860 | 5.936 | 5.812 | 5.851 | 433,600 | +0.00(+0.02%) |
Jan 21, 2004 | 5.824 | 5.862 | 5.821 | 5.850 | 445,600 | +0.01(+0.11%) |
Jan 20, 2004 | 5.776 | 5.846 | 5.776 | 5.844 | 653,200 | +0.03(+0.56%) |
Jan 16, 2004 | 5.844 | 5.845 | 5.801 | 5.811 | 684,800 | -0.03(-0.56%) |
Jan 15, 2004 | 5.812 | 5.844 | 5.765 | 5.844 | 562,596 | +0.00(+0.00%) |
Jan 14, 2004 | 5.793 | 5.853 | 5.780 | 5.844 | 600,648 | -0.02(-0.32%) |
Jan 13, 2004 | 5.688 | 5.862 | 5.673 | 5.862 | 1,164,484 | +0.14(+2.49%) |
Jan 12, 2004 | 5.819 | 5.875 | 5.662 | 5.720 | 2,121,816 | -0.13(-2.26%) |
Jan 09, 2004 | 5.815 | 5.885 | 5.814 | 5.853 | 375,940 | -0.02(-0.38%) |
Jan 08, 2004 | 5.822 | 5.888 | 5.817 | 5.875 | 538,172 | +0.01(+0.21%) |
Jan 07, 2004 | 5.862 | 5.894 | 5.832 | 5.862 | 598,144 | +0.01(+0.24%) |
Jan 06, 2004 | 5.832 | 5.919 | 5.822 | 5.849 | 1,386,000 | +0.00(+0.09%) |
Jan 05, 2004 | 5.906 | 5.919 | 5.831 | 5.844 | 616,400 | -0.03(-0.49%) |
Jan 02, 2004 | 5.819 | 5.886 | 5.781 | 5.872 | 454,800 | +0.09(+1.51%) |
Dec 31, 2003 | 5.925 | 5.925 | 5.781 | 5.785 | 844,400 | -0.13(-2.18%) |
Dec 30, 2003 | 6.055 | 6.055 | 5.851 | 5.914 | 956,968 | -0.14(-2.25%) |
Dec 29, 2003 | 5.950 | 6.050 | 5.923 | 6.050 | 979,520 | +0.23(+4.04%) |
Dec 26, 2003 | 5.812 | 5.885 | 5.810 | 5.815 | 307,812 | -0.03(-0.60%) |
Dec 24, 2003 | 5.780 | 5.863 | 5.764 | 5.850 | 343,792 | +0.07(+1.23%) |
Dec 23, 2003 | 5.775 | 5.781 | 5.697 | 5.779 | 448,696 | +0.03(+0.46%) |
Dec 22, 2003 | 5.647 | 5.781 | 5.647 | 5.753 | 645,860 | +0.10(+1.81%) |
Dec 19, 2003 | 5.638 | 5.662 | 5.603 | 5.650 | 860,024 | -0.01(-0.11%) |
Dec 18, 2003 | 5.704 | 5.744 | 5.625 | 5.656 | 842,624 | -0.07(-1.14%) |
Dec 17, 2003 | 5.621 | 5.721 | 5.514 | 5.721 | 669,984 | +0.11(+1.96%) |
Dec 16, 2003 | 5.803 | 5.820 | 5.566 | 5.611 | 1,258,372 | -0.21(-3.67%) |
Dec 15, 2003 | 5.774 | 5.878 | 5.771 | 5.825 | 1,033,400 | +0.07(+1.22%) |
Dec 12, 2003 | 5.700 | 5.789 | 5.699 | 5.755 | 802,844 | +0.07(+1.25%) |
Dec 11, 2003 | 5.700 | 5.750 | 5.656 | 5.684 | 1,224,000 | -0.02(-0.31%) |
Dec 10, 2003 | 5.755 | 5.763 | 5.701 | 5.701 | 637,996 | -0.05(-0.85%) |
Dec 09, 2003 | 5.769 | 5.831 | 5.688 | 5.750 | 942,856 | -0.03(-0.43%) |
Dec 08, 2003 | 5.800 | 5.900 | 5.765 | 5.775 | 754,828 | -0.07(-1.18%) |
Dec 05, 2003 | 5.811 | 5.920 | 5.800 | 5.844 | 501,708 | +0.01(+0.26%) |
Dec 04, 2003 | 5.819 | 5.907 | 5.793 | 5.829 | 929,516 | +0.03(+0.50%) |
Dec 03, 2003 | 5.891 | 5.905 | 5.800 | 5.800 | 1,115,640 | -0.08(-1.28%) |
Dec 02, 2003 | 5.929 | 5.987 | 5.845 | 5.875 | 849,488 | -0.05(-0.84%) |
Dec 01, 2003 | 5.957 | 5.984 | 5.902 | 5.925 | 1,062,908 | +0.01(+0.11%) |
Nov 28, 2003 | 5.897 | 5.944 | 5.897 | 5.919 | 710,608 | +0.01(+0.15%) |
Nov 26, 2003 | 5.933 | 5.965 | 5.900 | 5.910 | 457,296 | -0.02(-0.30%) |
Nov 25, 2003 | 5.995 | 6.000 | 5.919 | 5.928 | 771,100 | -0.01(-0.15%) |
Nov 24, 2003 | 6.088 | 6.126 | 5.894 | 5.936 | 1,115,200 | -0.08(-1.27%) |
Nov 21, 2003 | 5.963 | 6.048 | 5.885 | 6.013 | 2,116,640 | +0.05(+0.84%) |
Nov 20, 2003 | 5.848 | 5.963 | 5.824 | 5.963 | 774,172 | +0.10(+1.73%) |
Nov 19, 2003 | 5.920 | 5.939 | 5.859 | 5.861 | 1,039,120 | -0.02(-0.30%) |
Nov 18, 2003 | 5.940 | 6.025 | 5.872 | 5.879 | 538,316 | -0.09(-1.51%) |
Nov 17, 2003 | 5.994 | 6.001 | 5.955 | 5.969 | 689,616 | +0.00(+0.00%) |
Nov 14, 2003 | 5.975 | 6.009 | 5.956 | 5.969 | 572,276 | -0.01(-0.10%) |
Nov 13, 2003 | 6.008 | 6.008 | 5.941 | 5.975 | 448,228 | -0.02(-0.40%) |
Nov 12, 2003 | 5.938 | 6.000 | 5.889 | 5.999 | 782,932 | +0.09(+1.46%) |
Nov 11, 2003 | 5.999 | 5.999 | 5.848 | 5.912 | 686,208 | -0.09(-1.46%) |
Nov 10, 2003 | 6.096 | 6.156 | 5.906 | 6.000 | 1,637,052 | -0.07(-1.13%) |
Nov 07, 2003 | 6.054 | 6.140 | 6.011 | 6.069 | 608,784 | +0.03(+0.46%) |
Nov 06, 2003 | 6.006 | 6.047 | 5.941 | 6.041 | 612,848 | +0.04(+0.75%) |
Nov 05, 2003 | 5.916 | 6.009 | 5.912 | 5.996 | 620,852 | +0.07(+1.20%) |
Nov 04, 2003 | 5.986 | 6.006 | 5.907 | 5.925 | 740,268 | -0.04(-0.75%) |
Nov 03, 2003 | 5.944 | 5.984 | 5.906 | 5.970 | 1,295,040 | +0.06(+0.97%) |
Oct 31, 2003 | 5.933 | 5.951 | 5.829 | 5.912 | 623,212 | -0.03(-0.48%) |
Oct 30, 2003 | 5.960 | 6.004 | 5.941 | 5.941 | 613,076 | -0.02(-0.31%) |
Oct 29, 2003 | 5.926 | 6.030 | 5.869 | 5.960 | 697,992 | +0.03(+0.46%) |
Oct 28, 2003 | 5.969 | 5.969 | 5.850 | 5.933 | 858,368 | -0.01(-0.19%) |
Oct 27, 2003 | 5.880 | 5.995 | 5.879 | 5.944 | 1,983,600 | +0.05(+0.93%) |
Oct 24, 2003 | 5.775 | 5.906 | 5.731 | 5.889 | 1,199,600 | +0.10(+1.75%) |
Oct 23, 2003 | 5.706 | 5.787 | 5.701 | 5.787 | 1,577,200 | +0.03(+0.56%) |
Oct 22, 2003 | 5.694 | 5.801 | 5.694 | 5.755 | 1,844,800 | -0.00(-0.07%) |
Oct 21, 2003 | 5.812 | 5.835 | 5.622 | 5.759 | 1,799,880 | +0.00(+0.07%) |
Oct 20, 2003 | 5.465 | 5.825 | 5.404 | 5.755 | 4,431,644 | +0.30(+5.48%) |
Oct 17, 2003 | 5.550 | 5.562 | 5.428 | 5.456 | 385,432 | -0.08(-1.49%) |
Oct 16, 2003 | 5.491 | 5.548 | 5.490 | 5.539 | 381,420 | +0.05(+0.87%) |
Oct 15, 2003 | 5.486 | 5.520 | 5.481 | 5.491 | 397,016 | -0.00(-0.07%) |
Oct 14, 2003 | 5.486 | 5.522 | 5.438 | 5.495 | 552,960 | +0.03(+0.62%) |
Oct 13, 2003 | 5.479 | 5.494 | 5.412 | 5.461 | 558,144 | +0.03(+0.58%) |
Oct 10, 2003 | 5.575 | 5.620 | 5.407 | 5.430 | 798,508 | -0.17(-3.08%) |
Oct 09, 2003 | 5.551 | 5.652 | 5.544 | 5.603 | 408,660 | +0.07(+1.24%) |
Oct 08, 2003 | 5.609 | 5.609 | 5.494 | 5.534 | 383,944 | -0.04(-0.74%) |
Oct 07, 2003 | 5.598 | 5.654 | 5.562 | 5.575 | 914,488 | -0.01(-0.25%) |
Oct 06, 2003 | 5.438 | 5.594 | 5.401 | 5.589 | 1,126,492 | +0.17(+3.18%) |
Oct 03, 2003 | 5.379 | 5.492 | 5.379 | 5.416 | 788,432 | +0.03(+0.49%) |
Oct 02, 2003 | 5.380 | 5.405 | 5.366 | 5.390 | 2,282,072 | +0.00(+0.02%) |
Oct 01, 2003 | 5.325 | 5.475 | 5.324 | 5.389 | 1,569,684 | +0.07(+1.32%) |
Sep 30, 2003 | 5.338 | 5.393 | 5.301 | 5.319 | 1,695,104 | -0.03(-0.61%) |
Sep 29, 2003 | 5.360 | 5.395 | 5.319 | 5.351 | 1,341,760 | -0.03(-0.53%) |
Sep 26, 2003 | 5.466 | 5.511 | 5.374 | 5.380 | 2,080,612 | -0.10(-1.76%) |
Sep 25, 2003 | 5.631 | 5.646 | 5.452 | 5.476 | 878,432 | -0.14(-2.58%) |
Sep 24, 2003 | 5.702 | 5.690 | 5.598 | 5.621 | 492,892 | -0.08(-1.42%) |
Sep 23, 2003 | 5.549 | 5.702 | 5.541 | 5.702 | 520,784 | +0.09(+1.63%) |
Sep 22, 2003 | 5.634 | 5.655 | 5.534 | 5.611 | 671,040 | -0.04(-0.77%) |
Sep 19, 2003 | 5.616 | 5.673 | 5.556 | 5.655 | 1,449,028 | +0.01(+0.11%) |
Sep 18, 2003 | 5.595 | 5.671 | 5.570 | 5.649 | 1,057,540 | +0.04(+0.78%) |
Sep 17, 2003 | 5.593 | 5.625 | 5.585 | 5.605 | 1,051,752 | +0.01(+0.20%) |
Sep 16, 2003 | 5.562 | 5.614 | 5.551 | 5.594 | 1,005,484 | +0.01(+0.20%) |
Sep 15, 2003 | 5.506 | 5.624 | 5.493 | 5.583 | 1,211,600 | +0.09(+1.57%) |
Sep 12, 2003 | 5.423 | 5.522 | 5.393 | 5.496 | 819,600 | +0.06(+1.13%) |
Sep 11, 2003 | 5.384 | 5.438 | 5.346 | 5.435 | 1,200,800 | +0.07(+1.38%) |
Sep 10, 2003 | 5.275 | 5.480 | 5.275 | 5.361 | 1,504,000 | +0.07(+1.28%) |
Sep 09, 2003 | 5.301 | 5.355 | 5.269 | 5.294 | 1,326,800 | -0.03(-0.59%) |
Sep 08, 2003 | 5.189 | 5.327 | 5.184 | 5.325 | 591,600 | +0.12(+2.40%) |
Sep 05, 2003 | 5.176 | 5.223 | 5.176 | 5.200 | 821,600 | -0.02(-0.34%) |
Sep 04, 2003 | 5.219 | 5.251 | 5.186 | 5.218 | 554,000 | +0.03(+0.58%) |
Sep 03, 2003 | 5.188 | 5.231 | 5.176 | 5.188 | 664,400 | -0.01(-0.24%) |
Sep 02, 2003 | 5.211 | 5.256 | 5.180 | 5.200 | 992,800 | +0.01(+0.22%) |
Aug 29, 2003 | 5.199 | 5.219 | 5.171 | 5.189 | 407,200 | -0.01(-0.26%) |
Aug 28, 2003 | 5.219 | 5.234 | 5.180 | 5.202 | 914,800 | -0.01(-0.12%) |
Aug 27, 2003 | 5.188 | 5.281 | 5.188 | 5.209 | 348,800 | +0.01(+0.19%) |
Aug 26, 2003 | 5.206 | 5.214 | 5.130 | 5.199 | 653,200 | -0.02(-0.36%) |
Aug 25, 2003 | 5.114 | 5.250 | 5.107 | 5.218 | 912,800 | +0.06(+1.07%) |
Aug 22, 2003 | 5.381 | 5.381 | 5.152 | 5.162 | 1,090,800 | -0.20(-3.73%) |
Aug 21, 2003 | 5.115 | 5.433 | 5.114 | 5.362 | 2,456,000 | +0.25(+4.81%) |
Aug 20, 2003 | 5.139 | 5.175 | 5.091 | 5.116 | 2,375,200 | -0.06(-1.18%) |
Aug 19, 2003 | 4.952 | 5.195 | 4.945 | 5.178 | 2,150,000 | +0.26(+5.23%) |
Aug 18, 2003 | 4.931 | 4.956 | 4.864 | 4.920 | 1,457,200 | +0.00(+0.08%) |
Aug 15, 2003 | 4.931 | 4.961 | 4.894 | 4.916 | 241,200 | -0.01(-0.18%) |
Aug 14, 2003 | 4.969 | 4.969 | 4.912 | 4.925 | 858,800 | -0.03(-0.51%) |
Aug 13, 2003 | 4.881 | 5.000 | 4.875 | 4.950 | 1,171,200 | +0.07(+1.51%) |
Aug 12, 2003 | 4.906 | 4.906 | 4.850 | 4.876 | 706,400 | -0.00(-0.08%) |
Aug 11, 2003 | 4.905 | 4.905 | 4.850 | 4.880 | 1,149,600 | +0.01(+0.31%) |
Aug 08, 2003 | 4.838 | 4.886 | 4.817 | 4.865 | 1,183,200 | +0.04(+0.83%) |
Aug 07, 2003 | 4.889 | 4.925 | 4.808 | 4.825 | 1,539,600 | -0.02(-0.49%) |
Aug 06, 2003 | 4.881 | 4.894 | 4.796 | 4.849 | 1,255,200 | -0.03(-0.54%) |
Aug 05, 2003 | 4.964 | 4.964 | 4.804 | 4.875 | 1,064,800 | -0.06(-1.29%) |
Aug 04, 2003 | 4.986 | 5.048 | 4.888 | 4.939 | 1,015,600 | -0.06(-1.23%) |
Aug 01, 2003 | 5.086 | 5.110 | 4.994 | 5.000 | 972,400 | -0.06(-1.16%) |
Jul 31, 2003 | 5.081 | 5.130 | 5.003 | 5.059 | 996,000 | +0.03(+0.57%) |
Jul 30, 2003 | 5.049 | 5.095 | 4.988 | 5.030 | 958,800 | -0.05(-1.06%) |
Jul 29, 2003 | 5.031 | 5.119 | 5.009 | 5.084 | 1,101,600 | +0.07(+1.30%) |
Jul 28, 2003 | 4.900 | 5.044 | 4.900 | 5.019 | 910,000 | +0.08(+1.65%) |
Jul 25, 2003 | 4.989 | 5.025 | 4.904 | 4.938 | 1,111,200 | -0.01(-0.20%) |
Jul 24, 2003 | 4.876 | 5.037 | 4.876 | 4.947 | 1,532,400 | -0.01(-0.18%) |
Jul 23, 2003 | 4.982 | 4.992 | 4.881 | 4.956 | 1,194,000 | +0.01(+0.15%) |
Jul 22, 2003 | 5.039 | 5.133 | 4.894 | 4.949 | 4,344,800 | -0.09(-1.86%) |
Jul 21, 2003 | 4.539 | 5.247 | 4.494 | 5.043 | 12,256,000 | +0.74(+17.23%) |
Jul 18, 2003 | 4.312 | 4.329 | 4.269 | 4.301 | 1,196,800 | +0.01(+0.17%) |
Jul 17, 2003 | 4.269 | 4.401 | 4.268 | 4.294 | 884,400 | +0.02(+0.35%) |
Jul 16, 2003 | 4.306 | 4.375 | 4.275 | 4.279 | 635,600 | -0.03(-0.67%) |
Jul 15, 2003 | 4.460 | 4.460 | 4.199 | 4.308 | 2,698,000 | -0.14(-3.15%) |
Jul 14, 2003 | 4.535 | 4.625 | 4.389 | 4.447 | 1,170,800 | -0.07(-1.58%) |
Jul 11, 2003 | 4.441 | 4.534 | 4.441 | 4.519 | 1,021,600 | +0.06(+1.35%) |
Jul 10, 2003 | 4.562 | 4.588 | 4.441 | 4.459 | 1,390,800 | -0.13(-2.89%) |
Jul 09, 2003 | 4.612 | 4.622 | 4.522 | 4.591 | 1,626,800 | -0.02(-0.43%) |
Jul 08, 2003 | 4.457 | 4.611 | 4.412 | 4.611 | 1,081,600 | +0.16(+3.54%) |
Jul 07, 2003 | 4.390 | 4.456 | 4.344 | 4.454 | 956,000 | +0.08(+1.80%) |
Jul 03, 2003 | 4.434 | 4.450 | 4.360 | 4.375 | 506,000 | -0.05(-1.10%) |
Jul 02, 2003 | 4.360 | 4.451 | 4.325 | 4.424 | 1,348,800 | +0.06(+1.43%) |
Jul 01, 2003 | 4.175 | 4.362 | 4.175 | 4.361 | 2,311,600 | +0.20(+4.68%) |
Jun 30, 2003 | 4.263 | 4.286 | 4.139 | 4.166 | 4,212,800 | -0.10(-2.43%) |
Jun 27, 2003 | 4.325 | 4.412 | 4.253 | 4.270 | 1,092,400 | -0.09(-1.98%) |
Jun 26, 2003 | 4.330 | 4.385 | 4.272 | 4.356 | 835,200 | +0.06(+1.43%) |
Jun 25, 2003 | 4.287 | 4.391 | 4.244 | 4.295 | 1,554,400 | +0.00(+0.09%) |
Jun 24, 2003 | 4.312 | 4.410 | 4.290 | 4.291 | 1,216,000 | -0.05(-1.18%) |
Jun 23, 2003 | 4.375 | 4.429 | 4.304 | 4.342 | 1,234,400 | -0.04(-1.00%) |
Jun 20, 2003 | 4.364 | 4.475 | 4.351 | 4.386 | 992,400 | +0.02(+0.43%) |
Jun 19, 2003 | 4.388 | 4.468 | 4.298 | 4.367 | 1,797,600 | -0.07(-1.55%) |
Jun 18, 2003 | 4.625 | 4.625 | 4.369 | 4.436 | 1,386,000 | -0.16(-3.56%) |
Jun 17, 2003 | 4.629 | 4.638 | 4.541 | 4.600 | 674,400 | -0.03(-0.54%) |
Jun 16, 2003 | 4.501 | 4.630 | 4.500 | 4.625 | 1,217,200 | +0.12(+2.78%) |
Jun 13, 2003 | 4.525 | 4.561 | 4.473 | 4.500 | 654,400 | -0.00(-0.08%) |
Jun 12, 2003 | 4.551 | 4.562 | 4.486 | 4.504 | 707,200 | -0.02(-0.50%) |
Jun 11, 2003 | 4.473 | 4.531 | 4.438 | 4.526 | 872,800 | +0.04(+0.84%) |
Jun 10, 2003 | 4.402 | 4.500 | 4.394 | 4.489 | 831,200 | +0.08(+1.73%) |
Jun 09, 2003 | 4.550 | 4.550 | 4.367 | 4.412 | 1,022,400 | -0.11(-2.32%) |
Jun 06, 2003 | 4.622 | 4.666 | 4.516 | 4.518 | 996,400 | -0.07(-1.45%) |
Jun 05, 2003 | 4.463 | 4.611 | 4.444 | 4.584 | 1,240,400 | +0.11(+2.52%) |
Jun 04, 2003 | 4.434 | 4.504 | 4.411 | 4.471 | 1,097,200 | +0.00(+0.06%) |
Jun 03, 2003 | 4.468 | 4.514 | 4.425 | 4.469 | 783,600 | +0.03(+0.68%) |
Jun 02, 2003 | 4.486 | 4.521 | 4.400 | 4.439 | 665,600 | -0.02(-0.36%) |
May 30, 2003 | 4.487 | 4.513 | 4.434 | 4.455 | 1,015,200 | -0.02(-0.36%) |
May 29, 2003 | 4.489 | 4.500 | 4.419 | 4.471 | 904,800 | +0.00(+0.00%) |
May 28, 2003 | 4.351 | 4.500 | 4.334 | 4.471 | 1,462,000 | +0.19(+4.47%) |
May 27, 2003 | 3.995 | 4.340 | 3.984 | 4.280 | 4,750,800 | -0.07(-1.61%) |
May 23, 2003 | 4.375 | 4.396 | 4.350 | 4.350 | 1,162,400 | -0.01(-0.29%) |
May 22, 2003 | 4.366 | 4.384 | 4.343 | 4.362 | 1,084,400 | -0.01(-0.23%) |
May 21, 2003 | 4.375 | 4.385 | 4.345 | 4.372 | 659,600 | -0.00(-0.06%) |
May 20, 2003 | 4.424 | 4.424 | 4.351 | 4.375 | 782,800 | +0.00(+0.03%) |
May 19, 2003 | 4.444 | 4.511 | 4.374 | 4.374 | 993,200 | -0.09(-2.13%) |
May 16, 2003 | 4.539 | 4.574 | 4.469 | 4.469 | 665,200 | -0.08(-1.70%) |
May 15, 2003 | 4.539 | 4.625 | 4.499 | 4.546 | 764,000 | +0.00(+0.06%) |
May 14, 2003 | 4.511 | 4.571 | 4.478 | 4.544 | 969,200 | +0.06(+1.37%) |
May 13, 2003 | 4.375 | 4.544 | 4.374 | 4.482 | 1,088,800 | +0.04(+1.01%) |
May 12, 2003 | 4.525 | 4.549 | 4.304 | 4.438 | 3,609,200 | -0.10(-2.26%) |
May 09, 2003 | 4.444 | 4.581 | 4.442 | 4.540 | 2,118,000 | -0.07(-1.57%) |
May 08, 2003 | 4.599 | 4.747 | 4.562 | 4.612 | 936,400 | +0.01(+0.27%) |
May 07, 2003 | 4.776 | 4.776 | 4.555 | 4.600 | 2,149,600 | -0.25(-5.18%) |
May 06, 2003 | 4.817 | 4.854 | 4.784 | 4.851 | 789,600 | +0.07(+1.44%) |
May 05, 2003 | 4.838 | 4.857 | 4.774 | 4.782 | 703,200 | -0.00(-0.03%) |
May 02, 2003 | 4.713 | 4.831 | 4.690 | 4.784 | 1,578,800 | +0.10(+2.08%) |