Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.803 | 4.827 | 4.749 | 4.795 | 886,203 | -0.04(-0.81%) |
May 27, 2004 | 4.749 | 4.850 | 4.741 | 4.834 | 2,026,084 | +0.18(+3.85%) |
May 26, 2004 | 4.756 | 4.811 | 4.608 | 4.655 | 1,608,504 | -0.06(-1.32%) |
May 25, 2004 | 4.780 | 4.803 | 4.632 | 4.717 | 1,911,301 | -0.06(-1.31%) |
May 24, 2004 | 4.585 | 4.780 | 4.522 | 4.780 | 1,371,755 | +0.19(+4.25%) |
May 21, 2004 | 4.624 | 4.671 | 4.569 | 4.585 | 1,458,965 | +0.02(+0.34%) |
May 20, 2004 | 4.546 | 4.569 | 4.468 | 4.569 | 922,113 | +0.02(+0.51%) |
May 19, 2004 | 4.585 | 4.585 | 4.491 | 4.546 | 1,934,257 | +0.10(+2.28%) |
May 18, 2004 | 4.405 | 4.444 | 4.304 | 4.444 | 1,366,625 | +0.02(+0.35%) |
May 17, 2004 | 4.561 | 4.600 | 4.429 | 4.429 | 3,232,783 | +0.09(+1.97%) |
May 14, 2004 | 4.218 | 4.382 | 4.218 | 4.343 | 1,775,998 | +0.15(+3.53%) |
May 13, 2004 | 4.125 | 4.195 | 4.070 | 4.195 | 1,431,135 | +0.05(+1.32%) |
May 12, 2004 | 4.328 | 4.413 | 4.140 | 4.140 | 2,208,839 | -0.05(-1.30%) |
May 11, 2004 | 4.039 | 4.203 | 4.000 | 4.195 | 2,354,018 | +0.19(+4.67%) |
May 10, 2004 | 3.743 | 4.016 | 3.735 | 4.008 | 3,135,826 | +0.06(+1.58%) |
May 07, 2004 | 4.117 | 4.140 | 3.930 | 3.945 | 2,764,544 | -0.21(-5.07%) |
May 06, 2004 | 4.335 | 4.405 | 4.156 | 4.156 | 2,700,035 | -0.23(-5.33%) |
May 05, 2004 | 4.616 | 4.616 | 4.390 | 4.390 | 1,717,644 | -0.19(-4.25%) |
May 04, 2004 | 4.398 | 4.585 | 4.382 | 4.585 | 1,952,469 | +0.34(+7.89%) |
May 03, 2004 | 4.226 | 4.359 | 4.211 | 4.250 | 1,840,635 | -0.05(-1.27%) |
Apr 30, 2004 | 4.374 | 4.405 | 4.289 | 4.304 | 1,516,036 | -0.02(-0.54%) |
Apr 29, 2004 | 4.320 | 4.468 | 4.281 | 4.328 | 3,062,468 | +0.05(+1.09%) |
Apr 28, 2004 | 4.686 | 4.686 | 4.211 | 4.281 | 5,041,356 | -0.45(-9.56%) |
Apr 27, 2004 | 4.795 | 4.819 | 4.717 | 4.733 | 1,392,788 | -0.04(-0.82%) |
Apr 26, 2004 | 4.803 | 4.858 | 4.772 | 4.772 | 1,397,021 | +0.02(+0.49%) |
Apr 23, 2004 | 4.842 | 4.873 | 4.710 | 4.749 | 1,473,457 | -0.05(-1.14%) |
Apr 22, 2004 | 4.717 | 4.834 | 4.678 | 4.803 | 3,217,906 | +0.16(+3.53%) |
Apr 21, 2004 | 4.920 | 4.920 | 4.608 | 4.639 | 6,752,332 | -0.30(-6.00%) |
Apr 20, 2004 | 5.146 | 5.185 | 4.936 | 4.936 | 3,136,852 | -0.28(-5.38%) |
Apr 19, 2004 | 5.302 | 5.333 | 5.177 | 5.216 | 1,690,070 | -0.04(-0.74%) |
Apr 16, 2004 | 5.310 | 5.357 | 5.248 | 5.255 | 1,776,126 | -0.05(-1.03%) |
Apr 15, 2004 | 5.232 | 5.310 | 5.224 | 5.310 | 2,209,481 | +0.08(+1.49%) |
Apr 14, 2004 | 5.224 | 5.388 | 5.209 | 5.232 | 2,508,558 | -0.10(-1.90%) |
Apr 13, 2004 | 5.575 | 5.575 | 5.310 | 5.333 | 3,708,716 | -0.30(-5.39%) |
Apr 12, 2004 | 5.723 | 5.723 | 5.591 | 5.637 | 1,478,074 | -0.02(-0.41%) |
Apr 08, 2004 | 5.770 | 5.770 | 5.653 | 5.661 | 1,381,374 | -0.13(-2.29%) |
Apr 07, 2004 | 5.676 | 5.825 | 5.637 | 5.793 | 1,934,001 | +0.14(+2.48%) |
Apr 06, 2004 | 5.661 | 5.739 | 5.622 | 5.653 | 1,440,369 | +0.02(+0.42%) |
Apr 05, 2004 | 5.692 | 5.692 | 5.552 | 5.630 | 2,130,094 | -0.08(-1.37%) |
Apr 02, 2004 | 5.669 | 5.723 | 5.396 | 5.708 | 3,247,018 | -0.12(-2.14%) |
Apr 01, 2004 | 5.754 | 5.871 | 5.715 | 5.832 | 2,763,518 | +0.12(+2.05%) |
Mar 31, 2004 | 5.731 | 5.786 | 5.684 | 5.715 | 2,721,837 | +0.09(+1.66%) |
Mar 30, 2004 | 5.544 | 5.692 | 5.544 | 5.622 | 2,327,983 | +0.08(+1.41%) |
Mar 29, 2004 | 5.559 | 5.583 | 5.419 | 5.544 | 2,144,715 | -0.01(-0.14%) |
Mar 26, 2004 | 5.528 | 5.591 | 5.497 | 5.552 | 2,361,328 | +0.11(+2.01%) |
Mar 25, 2004 | 5.318 | 5.443 | 5.302 | 5.443 | 1,400,483 | +0.17(+3.25%) |
Mar 24, 2004 | 5.326 | 5.388 | 5.248 | 5.271 | 1,816,524 | -0.11(-2.03%) |
Mar 23, 2004 | 5.271 | 5.380 | 5.263 | 5.380 | 1,678,143 | +0.11(+2.07%) |
Mar 22, 2004 | 5.443 | 5.450 | 5.240 | 5.271 | 2,048,015 | -0.05(-0.88%) |
Mar 19, 2004 | 5.326 | 5.380 | 5.240 | 5.318 | 2,369,792 | -0.01(-0.15%) |
Mar 18, 2004 | 5.341 | 5.450 | 5.302 | 5.326 | 3,239,580 | +0.07(+1.34%) |
Mar 17, 2004 | 5.138 | 5.255 | 5.029 | 5.255 | 2,686,055 | +0.14(+2.74%) |
Mar 16, 2004 | 5.123 | 5.201 | 5.092 | 5.115 | 1,487,180 | +0.06(+1.23%) |
Mar 15, 2004 | 5.185 | 5.209 | 5.053 | 5.053 | 2,596,666 | -0.09(-1.67%) |
Mar 12, 2004 | 5.068 | 5.154 | 4.990 | 5.138 | 2,626,676 | -0.03(-0.60%) |
Mar 11, 2004 | 5.068 | 5.209 | 5.029 | 5.170 | 1,977,349 | +0.05(+1.07%) |
Mar 10, 2004 | 5.302 | 5.333 | 5.053 | 5.115 | 3,567,770 | -0.19(-3.53%) |
Mar 09, 2004 | 5.279 | 5.372 | 5.255 | 5.302 | 3,499,413 | +0.04(+0.74%) |
Mar 08, 2004 | 5.326 | 5.372 | 5.255 | 5.263 | 2,822,128 | -0.06(-1.17%) |
Mar 05, 2004 | 5.411 | 5.419 | 5.310 | 5.326 | 2,556,908 | +0.10(+1.94%) |
Mar 04, 2004 | 5.240 | 5.302 | 5.154 | 5.224 | 2,157,027 | +0.03(+0.60%) |
Mar 03, 2004 | 5.162 | 5.201 | 5.014 | 5.193 | 3,158,013 | +0.01(+0.15%) |
Mar 02, 2004 | 5.333 | 5.333 | 5.177 | 5.185 | 2,411,217 | -0.15(-2.78%) |
Mar 01, 2004 | 5.419 | 5.443 | 5.209 | 5.333 | 3,511,341 | +0.05(+1.03%) |
Feb 27, 2004 | 5.263 | 5.380 | 5.240 | 5.279 | 2,276,299 | +0.02(+0.30%) |
Feb 26, 2004 | 5.240 | 5.419 | 5.209 | 5.263 | 2,711,321 | -0.08(-1.46%) |
Feb 25, 2004 | 5.419 | 5.419 | 5.271 | 5.341 | 1,971,963 | -0.12(-2.14%) |
Feb 24, 2004 | 5.341 | 5.528 | 5.341 | 5.458 | 2,305,924 | +0.19(+3.55%) |
Feb 23, 2004 | 5.497 | 5.497 | 5.271 | 5.271 | 2,322,084 | -0.10(-1.89%) |
Feb 20, 2004 | 5.520 | 5.520 | 5.302 | 5.372 | 3,237,656 | -0.18(-3.23%) |
Feb 19, 2004 | 5.544 | 5.591 | 5.435 | 5.552 | 2,628,728 | -0.07(-1.25%) |
Feb 18, 2004 | 5.926 | 5.926 | 5.575 | 5.622 | 3,316,401 | -0.34(-5.75%) |
Feb 17, 2004 | 5.926 | 5.965 | 5.871 | 5.965 | 2,938,963 | +0.16(+2.68%) |
Feb 13, 2004 | 5.879 | 5.934 | 5.723 | 5.809 | 2,938,707 | +0.01(+0.13%) |
Feb 12, 2004 | 5.965 | 5.965 | 5.801 | 5.801 | 2,434,174 | -0.12(-2.11%) |
Feb 11, 2004 | 5.809 | 5.957 | 5.770 | 5.926 | 3,007,320 | +0.12(+2.01%) |
Feb 10, 2004 | 5.887 | 5.903 | 5.770 | 5.809 | 2,329,907 | -0.02(-0.27%) |
Feb 09, 2004 | 5.903 | 5.903 | 5.778 | 5.825 | 3,106,457 | +0.05(+0.95%) |
Feb 06, 2004 | 5.575 | 5.825 | 5.552 | 5.770 | 3,379,115 | +0.33(+6.02%) |
Feb 05, 2004 | 5.349 | 5.513 | 5.333 | 5.443 | 2,021,980 | +0.09(+1.60%) |
Feb 04, 2004 | 5.552 | 5.567 | 5.357 | 5.357 | 2,182,805 | -0.12(-2.14%) |
Feb 03, 2004 | 5.450 | 5.528 | 5.419 | 5.474 | 2,495,220 | +0.08(+1.45%) |
Feb 02, 2004 | 5.450 | 5.450 | 5.177 | 5.396 | 3,365,136 | -0.05(-1.00%) |
Jan 30, 2004 | 5.474 | 5.474 | 5.365 | 5.450 | 2,242,056 | +0.03(+0.58%) |
Jan 29, 2004 | 5.520 | 5.559 | 5.349 | 5.419 | 4,071,662 | -0.13(-2.39%) |
Jan 28, 2004 | 5.614 | 5.770 | 5.544 | 5.552 | 3,715,385 | +0.02(+0.28%) |
Jan 27, 2004 | 5.497 | 5.692 | 5.474 | 5.536 | 3,558,665 | +0.14(+2.60%) |
Jan 26, 2004 | 5.482 | 5.536 | 5.349 | 5.396 | 3,582,647 | -0.06(-1.14%) |
Jan 23, 2004 | 5.692 | 5.723 | 5.458 | 5.458 | 4,939,911 | -0.16(-2.78%) |
Jan 22, 2004 | 5.708 | 5.754 | 5.614 | 5.614 | 3,286,904 | -0.09(-1.50%) |
Jan 21, 2004 | 5.809 | 5.817 | 5.700 | 5.700 | 2,087,644 | -0.09(-1.48%) |
Jan 20, 2004 | 5.770 | 5.965 | 5.754 | 5.786 | 3,356,928 | +0.11(+1.92%) |
Jan 16, 2004 | 5.684 | 5.825 | 5.575 | 5.676 | 4,596,331 | +0.09(+1.68%) |
Jan 15, 2004 | 5.653 | 5.669 | 5.380 | 5.583 | 6,476,211 | -0.18(-3.11%) |
Jan 14, 2004 | 6.105 | 6.113 | 5.731 | 5.762 | 5,935,126 | -0.40(-6.46%) |
Jan 13, 2004 | 6.285 | 6.355 | 6.129 | 6.160 | 3,638,820 | -0.09(-1.37%) |
Jan 12, 2004 | 6.230 | 6.363 | 6.175 | 6.246 | 3,494,027 | -0.09(-1.48%) |
Jan 09, 2004 | 6.183 | 6.402 | 6.183 | 6.339 | 3,298,318 | +0.17(+2.78%) |
Jan 08, 2004 | 6.175 | 6.261 | 6.082 | 6.168 | 2,552,548 | +0.03(+0.51%) |
Jan 07, 2004 | 6.355 | 6.363 | 6.105 | 6.136 | 3,146,471 | -0.24(-3.79%) |
Jan 06, 2004 | 6.667 | 6.674 | 6.355 | 6.378 | 3,850,047 | -0.27(-4.10%) |
Jan 05, 2004 | 6.565 | 6.674 | 6.480 | 6.651 | 2,867,400 | +0.35(+5.57%) |
Jan 02, 2004 | 6.230 | 6.370 | 6.230 | 6.300 | 1,017,659 | +0.07(+1.13%) |
Dec 31, 2003 | 6.324 | 6.355 | 6.183 | 6.230 | 1,858,975 | -0.06(-0.99%) |
Dec 30, 2003 | 6.402 | 6.409 | 6.277 | 6.292 | 1,721,492 | -0.09(-1.47%) |
Dec 29, 2003 | 6.199 | 6.386 | 6.144 | 6.386 | 2,820,461 | +0.30(+4.87%) |
Dec 26, 2003 | 6.004 | 6.199 | 6.004 | 6.090 | 965,333 | +0.11(+1.83%) |
Dec 24, 2003 | 5.981 | 6.035 | 5.918 | 5.981 | 1,667,627 | +0.00(+0.00%) |
Dec 23, 2003 | 5.918 | 5.981 | 5.856 | 5.981 | 1,360,982 | +0.06(+1.05%) |
Dec 22, 2003 | 5.949 | 6.043 | 5.903 | 5.918 | 1,490,386 | +0.02(+0.40%) |
Dec 19, 2003 | 5.988 | 6.035 | 5.895 | 5.895 | 2,051,477 | -0.09(-1.56%) |
Dec 18, 2003 | 5.848 | 6.043 | 5.793 | 5.988 | 3,551,611 | +0.07(+1.19%) |
Dec 17, 2003 | 5.942 | 6.105 | 5.887 | 5.918 | 4,880,403 | -0.02(-0.39%) |
Dec 16, 2003 | 6.285 | 6.363 | 5.949 | 5.942 | 3,991,763 | -0.32(-5.11%) |
Dec 15, 2003 | 6.152 | 6.378 | 6.152 | 6.261 | 2,439,304 | -0.04(-0.62%) |
Dec 12, 2003 | 6.207 | 6.441 | 6.285 | 6.300 | 2,565,373 | +0.09(+1.51%) |
Dec 11, 2003 | 6.059 | 6.355 | 5.879 | 6.207 | 4,934,268 | +0.02(+0.38%) |
Dec 10, 2003 | 6.690 | 6.776 | 6.144 | 6.183 | 6,449,278 | -0.52(-7.79%) |
Dec 09, 2003 | 7.025 | 7.041 | 6.690 | 6.706 | 2,387,747 | -0.24(-3.48%) |
Dec 08, 2003 | 7.049 | 7.111 | 6.908 | 6.947 | 2,097,519 | -0.10(-1.44%) |
Dec 05, 2003 | 6.885 | 6.901 | 6.877 | 7.049 | 1,811,523 | +0.09(+1.35%) |
Dec 04, 2003 | 7.135 | 7.158 | 6.862 | 6.955 | 2,837,775 | -0.19(-2.73%) |
Dec 03, 2003 | 7.096 | 7.174 | 7.088 | 7.150 | 1,897,834 | -0.02(-0.33%) |
Dec 02, 2003 | 7.135 | 7.244 | 7.033 | 7.174 | 3,219,830 | -0.02(-0.22%) |
Dec 01, 2003 | 6.963 | 7.189 | 6.752 | 7.189 | 3,573,926 | +0.31(+4.54%) |
Nov 28, 2003 | 6.955 | 6.986 | 6.862 | 6.877 | 1,432,802 | +0.02(+0.23%) |
Nov 26, 2003 | 6.550 | 6.932 | 6.550 | 6.862 | 3,236,374 | +0.37(+5.64%) |
Nov 25, 2003 | 6.441 | 6.581 | 6.441 | 6.495 | 2,108,805 | +0.01(+0.12%) |
Nov 24, 2003 | 6.472 | 6.503 | 6.324 | 6.487 | 2,727,480 | -0.09(-1.30%) |
Nov 21, 2003 | 6.573 | 6.659 | 6.528 | 6.573 | 1,546,944 | +0.00(+0.00%) |
Nov 20, 2003 | 6.768 | 6.768 | 6.534 | 6.573 | 2,411,089 | -0.13(-1.98%) |
Nov 19, 2003 | 6.612 | 6.706 | 6.472 | 6.706 | 2,779,549 | +0.09(+1.41%) |
Nov 18, 2003 | 6.230 | 6.612 | 6.199 | 6.612 | 3,844,789 | +0.43(+6.94%) |
Nov 17, 2003 | 6.191 | 6.191 | 6.035 | 6.183 | 2,223,075 | -0.17(-2.70%) |
Nov 14, 2003 | 6.347 | 6.386 | 6.347 | 6.355 | 2,910,235 | +0.05(+0.87%) |
Nov 13, 2003 | 6.253 | 6.331 | 6.191 | 6.300 | 3,614,966 | +0.11(+1.76%) |
Nov 12, 2003 | 5.817 | 6.191 | 5.903 | 6.191 | 3,063,365 | +0.37(+6.43%) |
Nov 11, 2003 | 5.817 | 5.848 | 5.762 | 5.817 | 1,316,608 | +0.03(+0.54%) |
Nov 10, 2003 | 5.942 | 5.957 | 5.786 | 5.786 | 1,760,608 | -0.12(-2.11%) |
Nov 07, 2003 | 5.825 | 5.918 | 5.739 | 5.910 | 2,344,271 | +0.09(+1.47%) |
Nov 06, 2003 | 6.121 | 6.121 | 5.825 | 5.825 | 3,058,492 | -0.34(-5.56%) |
Nov 05, 2003 | 6.246 | 6.253 | 6.152 | 6.168 | 1,264,282 | -0.05(-0.75%) |
Nov 04, 2003 | 6.246 | 6.261 | 6.168 | 6.214 | 1,403,689 | +0.02(+0.25%) |
Nov 03, 2003 | 6.409 | 6.409 | 6.113 | 6.199 | 1,652,933 | -0.21(-3.28%) |
Oct 31, 2003 | 6.363 | 6.495 | 6.355 | 6.409 | 1,487,821 | +0.05(+0.74%) |
Oct 30, 2003 | 6.464 | 6.526 | 6.363 | 6.363 | 2,425,324 | -0.07(-1.09%) |
Oct 29, 2003 | 6.269 | 6.448 | 6.261 | 6.433 | 1,753,554 | +0.19(+3.00%) |
Oct 28, 2003 | 6.269 | 6.269 | 6.191 | 6.246 | 2,370,049 | -0.12(-1.84%) |
Oct 27, 2003 | 6.433 | 6.433 | 6.246 | 6.363 | 1,802,673 | -0.09(-1.45%) |
Oct 24, 2003 | 6.472 | 6.526 | 6.417 | 6.456 | 3,976,758 | +0.10(+1.60%) |
Oct 23, 2003 | 6.324 | 6.386 | 6.207 | 6.355 | 1,670,577 | +0.03(+0.49%) |
Oct 22, 2003 | 6.378 | 6.448 | 6.324 | 6.324 | 2,830,080 | +0.06(+1.00%) |
Oct 21, 2003 | 6.066 | 6.230 | 6.066 | 6.261 | 2,320,801 | +0.27(+4.56%) |
Oct 20, 2003 | 6.035 | 6.097 | 6.012 | 5.988 | 837,212 | -0.02(-0.26%) |
Oct 17, 2003 | 6.129 | 6.152 | 6.004 | 6.004 | 1,463,838 | -0.17(-2.78%) |
Oct 16, 2003 | 6.012 | 6.183 | 6.012 | 6.175 | 2,105,214 | +0.16(+2.72%) |
Oct 15, 2003 | 5.965 | 6.012 | 5.942 | 6.012 | 1,461,915 | +0.01(+0.13%) |
Oct 14, 2003 | 5.988 | 6.043 | 5.965 | 6.004 | 2,106,496 | -0.02(-0.39%) |
Oct 13, 2003 | 5.871 | 6.066 | 5.848 | 6.027 | 1,476,920 | +0.16(+2.66%) |
Oct 10, 2003 | 5.918 | 5.973 | 5.856 | 5.871 | 1,255,433 | +0.01(+0.13%) |
Oct 09, 2003 | 5.825 | 5.871 | 5.715 | 5.864 | 2,318,877 | -0.07(-1.18%) |
Oct 08, 2003 | 5.903 | 6.004 | 5.879 | 5.934 | 1,948,493 | +0.02(+0.40%) |
Oct 07, 2003 | 5.630 | 5.934 | 5.793 | 5.910 | 1,913,353 | +0.28(+4.99%) |
Oct 06, 2003 | 5.583 | 5.676 | 5.536 | 5.630 | 1,502,826 | +0.02(+0.42%) |
Oct 03, 2003 | 5.856 | 5.895 | 5.520 | 5.606 | 3,566,231 | -0.25(-4.26%) |
Oct 02, 2003 | 5.817 | 5.934 | 5.817 | 5.856 | 1,635,308 | -0.05(-0.92%) |
Oct 01, 2003 | 5.848 | 5.910 | 5.700 | 5.910 | 1,318,147 | +0.09(+1.61%) |
Sep 30, 2003 | 5.786 | 5.895 | 5.754 | 5.817 | 2,281,685 | +0.03(+0.54%) |
Sep 29, 2003 | 5.739 | 5.825 | 5.684 | 5.786 | 2,424,298 | +0.09(+1.64%) |
Sep 26, 2003 | 5.918 | 5.918 | 5.614 | 5.692 | 4,392,799 | -0.34(-5.68%) |
Sep 25, 2003 | 6.308 | 6.417 | 5.981 | 6.035 | 4,516,431 | -0.27(-4.33%) |
Sep 24, 2003 | 6.183 | 6.300 | 6.121 | 6.308 | 4,149,510 | +0.16(+2.54%) |
Sep 23, 2003 | 6.230 | 6.222 | 6.082 | 6.152 | 2,407,241 | -0.08(-1.26%) |
Sep 22, 2003 | 6.277 | 6.316 | 6.160 | 6.230 | 3,429,133 | +0.13(+2.17%) |
Sep 19, 2003 | 5.973 | 6.183 | 5.973 | 6.097 | 3,382,963 | +0.23(+3.85%) |
Sep 18, 2003 | 5.981 | 6.113 | 5.856 | 5.871 | 1,721,107 | -0.11(-1.83%) |
Sep 17, 2003 | 5.965 | 5.996 | 5.957 | 5.981 | 1,650,313 | +0.07(+1.19%) |
Sep 16, 2003 | 6.059 | 6.097 | 5.879 | 5.910 | 2,102,777 | -0.09(-1.56%) |
Sep 15, 2003 | 6.097 | 6.105 | 5.981 | 6.004 | 2,197,810 | -0.13(-2.16%) |
Sep 12, 2003 | 6.331 | 6.370 | 6.066 | 6.136 | 4,623,904 | -0.12(-1.99%) |
Sep 11, 2003 | 6.121 | 6.269 | 5.981 | 6.261 | 2,996,804 | +0.10(+1.65%) |
Sep 10, 2003 | 6.316 | 6.394 | 6.160 | 6.160 | 3,093,632 | -0.16(-2.47%) |
Sep 09, 2003 | 6.433 | 6.464 | 6.285 | 6.316 | 5,721,976 | +0.23(+3.85%) |
Sep 08, 2003 | 6.160 | 6.160 | 6.004 | 6.082 | 2,405,061 | -0.08(-1.27%) |
Sep 05, 2003 | 5.973 | 6.168 | 5.973 | 6.160 | 3,847,867 | +0.26(+4.36%) |
Sep 04, 2003 | 5.801 | 5.965 | 5.731 | 5.903 | 2,601,796 | +0.09(+1.61%) |
Sep 03, 2003 | 5.731 | 5.848 | 5.645 | 5.809 | 2,076,742 | +0.06(+1.09%) |
Sep 02, 2003 | 5.715 | 5.887 | 5.684 | 5.747 | 2,721,581 | -0.10(-1.73%) |
Aug 29, 2003 | 5.926 | 5.981 | 5.825 | 5.848 | 3,129,798 | +0.08(+1.35%) |
Aug 28, 2003 | 5.653 | 5.801 | 5.614 | 5.770 | 2,544,083 | +0.07(+1.23%) |
Aug 27, 2003 | 5.552 | 5.778 | 5.544 | 5.700 | 6,236,384 | +0.23(+4.28%) |
Aug 26, 2003 | 5.302 | 5.474 | 5.255 | 5.466 | 1,423,440 | +0.12(+2.34%) |
Aug 25, 2003 | 5.458 | 5.474 | 5.310 | 5.341 | 930,834 | -0.09(-1.72%) |
Aug 22, 2003 | 5.497 | 5.552 | 5.427 | 5.435 | 1,615,301 | -0.12(-2.24%) |
Aug 21, 2003 | 5.536 | 5.567 | 5.427 | 5.559 | 3,599,961 | -0.02(-0.28%) |
Aug 20, 2003 | 5.419 | 5.591 | 5.404 | 5.575 | 3,466,453 | +0.19(+3.62%) |
Aug 19, 2003 | 5.209 | 5.380 | 5.177 | 5.380 | 2,177,675 | +0.14(+2.68%) |
Aug 18, 2003 | 5.240 | 5.294 | 5.216 | 5.240 | 1,345,721 | -0.13(-2.47%) |
Aug 15, 2003 | 5.201 | 5.372 | 5.193 | 5.372 | 1,610,299 | +0.17(+3.30%) |
Aug 14, 2003 | 5.302 | 5.302 | 5.185 | 5.201 | 1,861,925 | -0.06(-1.19%) |
Aug 13, 2003 | 5.154 | 5.279 | 5.123 | 5.263 | 2,421,733 | +0.10(+1.96%) |
Aug 12, 2003 | 5.193 | 5.216 | 5.138 | 5.162 | 1,116,154 | -0.08(-1.49%) |
Aug 11, 2003 | 5.302 | 5.302 | 5.146 | 5.240 | 3,743,600 | -0.13(-2.47%) |
Aug 08, 2003 | 5.162 | 5.443 | 5.123 | 5.372 | 2,538,697 | +0.16(+3.14%) |
Aug 07, 2003 | 5.255 | 5.263 | 5.185 | 5.209 | 1,058,955 | -0.05(-0.89%) |
Aug 06, 2003 | 5.084 | 5.255 | 5.076 | 5.255 | 1,515,395 | +0.19(+3.69%) |
Aug 05, 2003 | 5.068 | 5.131 | 5.029 | 5.068 | 1,467,558 | -0.02(-0.31%) |
Aug 04, 2003 | 4.998 | 5.138 | 4.998 | 5.084 | 1,051,004 | +0.05(+1.09%) |
Aug 01, 2003 | 5.029 | 5.224 | 4.951 | 5.029 | 1,979,914 | -0.05(-0.92%) |
Jul 31, 2003 | 5.138 | 5.138 | 5.006 | 5.076 | 1,946,826 | -0.05(-0.91%) |
Jul 30, 2003 | 4.920 | 5.138 | 4.920 | 5.123 | 1,488,334 | +0.07(+1.39%) |
Jul 29, 2003 | 5.240 | 5.294 | 4.998 | 5.053 | 1,632,102 | -0.24(-4.57%) |
Jul 28, 2003 | 5.380 | 5.411 | 5.271 | 5.294 | 1,692,122 | -0.08(-1.45%) |
Jul 25, 2003 | 5.318 | 5.380 | 5.263 | 5.372 | 1,962,857 | +0.08(+1.47%) |
Jul 24, 2003 | 5.060 | 5.318 | 5.029 | 5.294 | 3,111,074 | +0.21(+4.14%) |
Jul 23, 2003 | 4.943 | 5.123 | 4.943 | 5.084 | 1,516,292 | +0.22(+4.49%) |
Jul 22, 2003 | 4.873 | 4.912 | 4.772 | 4.866 | 803,610 | +0.02(+0.48%) |
Jul 21, 2003 | 4.756 | 4.897 | 4.749 | 4.842 | 1,377,270 | +0.13(+2.81%) |
Jul 18, 2003 | 4.717 | 4.733 | 4.632 | 4.710 | 764,751 | -0.01(-0.17%) |
Jul 17, 2003 | 4.561 | 4.725 | 4.522 | 4.717 | 1,195,156 | +0.14(+3.07%) |
Jul 16, 2003 | 4.577 | 4.639 | 4.546 | 4.577 | 1,407,280 | +0.03(+0.69%) |
Jul 15, 2003 | 4.827 | 4.827 | 4.444 | 4.546 | 2,751,847 | -0.27(-5.51%) |
Jul 14, 2003 | 4.873 | 4.912 | 4.811 | 4.811 | 976,106 | -0.01(-0.16%) |
Jul 11, 2003 | 4.842 | 4.842 | 4.725 | 4.819 | 1,143,215 | -0.02(-0.48%) |
Jul 10, 2003 | 4.897 | 4.951 | 4.827 | 4.842 | 1,619,533 | -0.11(-2.20%) |
Jul 09, 2003 | 5.084 | 5.092 | 4.943 | 4.951 | 1,492,438 | -0.05(-1.09%) |
Jul 08, 2003 | 5.123 | 5.138 | 4.982 | 5.006 | 1,393,814 | -0.16(-3.17%) |
Jul 07, 2003 | 5.201 | 5.224 | 5.131 | 5.170 | 1,168,737 | -0.11(-2.07%) |
Jul 03, 2003 | 5.279 | 5.333 | 5.271 | 5.279 | 850,037 | +0.02(+0.30%) |
Jul 02, 2003 | 5.318 | 5.372 | 5.248 | 5.263 | 1,272,747 | -0.08(-1.46%) |
Jul 01, 2003 | 5.302 | 5.396 | 5.302 | 5.341 | 1,437,034 | +0.08(+1.48%) |
Jun 30, 2003 | 5.060 | 5.279 | 5.060 | 5.263 | 943,659 | +0.17(+3.37%) |
Jun 27, 2003 | 5.146 | 5.193 | 5.092 | 5.092 | 816,564 | -0.03(-0.61%) |
Jun 26, 2003 | 5.131 | 5.177 | 5.068 | 5.123 | 1,008,938 | -0.09(-1.65%) |
Jun 25, 2003 | 5.232 | 5.318 | 5.177 | 5.209 | 962,896 | +0.05(+1.06%) |
Jun 24, 2003 | 5.216 | 5.263 | 5.123 | 5.154 | 1,446,397 | -0.07(-1.34%) |
Jun 23, 2003 | 5.443 | 5.458 | 5.224 | 5.224 | 1,080,244 | -0.21(-3.87%) |
Jun 20, 2003 | 5.497 | 5.497 | 5.349 | 5.435 | 1,322,379 | -0.14(-2.52%) |
Jun 19, 2003 | 5.520 | 5.606 | 5.419 | 5.575 | 1,940,670 | +0.05(+0.99%) |
Jun 18, 2003 | 5.653 | 5.692 | 5.505 | 5.520 | 2,286,559 | -0.24(-4.19%) |
Jun 17, 2003 | 5.427 | 5.762 | 5.419 | 5.762 | 2,742,229 | +0.31(+5.72%) |
Jun 16, 2003 | 5.474 | 5.497 | 5.388 | 5.450 | 1,124,619 | +0.02(+0.43%) |
Jun 13, 2003 | 5.209 | 5.474 | 5.201 | 5.427 | 1,467,814 | +0.12(+2.35%) |
Jun 12, 2003 | 5.255 | 5.333 | 5.232 | 5.302 | 594,179 | -0.04(-0.73%) |
Jun 11, 2003 | 5.232 | 5.341 | 5.232 | 5.341 | 976,491 | +0.14(+2.70%) |
Jun 10, 2003 | 5.162 | 5.201 | 5.099 | 5.201 | 1,199,260 | -0.10(-1.91%) |
Jun 09, 2003 | 5.302 | 5.396 | 5.279 | 5.302 | 871,070 | -0.04(-0.73%) |
Jun 06, 2003 | 5.365 | 5.474 | 5.302 | 5.341 | 1,115,641 | -0.12(-2.14%) |
Jun 05, 2003 | 5.372 | 5.513 | 5.333 | 5.458 | 1,782,667 | +0.25(+4.79%) |
Jun 04, 2003 | 5.302 | 5.333 | 5.193 | 5.209 | 1,305,579 | -0.07(-1.33%) |
Jun 03, 2003 | 5.341 | 5.372 | 5.240 | 5.279 | 1,175,534 | -0.10(-1.88%) |