Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.243 | 7.243 | 6.986 | 7.109 | 9,963,466 | -0.18(-2.47%) |
Jan 29, 2004 | 7.070 | 7.289 | 7.066 | 7.289 | 8,838,689 | +0.22(+3.09%) |
Jan 28, 2004 | 7.136 | 7.174 | 7.047 | 7.070 | 5,778,200 | -0.08(-1.13%) |
Jan 27, 2004 | 7.139 | 7.216 | 7.116 | 7.151 | 5,430,731 | -0.03(-0.48%) |
Jan 26, 2004 | 7.155 | 7.201 | 7.093 | 7.185 | 6,101,688 | +0.03(+0.43%) |
Jan 23, 2004 | 7.170 | 7.266 | 7.136 | 7.155 | 7,826,520 | -0.00(-0.05%) |
Jan 22, 2004 | 7.193 | 7.205 | 7.136 | 7.159 | 5,747,963 | -0.03(-0.48%) |
Jan 21, 2004 | 7.216 | 7.251 | 7.109 | 7.193 | 10,209,014 | -0.02(-0.32%) |
Jan 20, 2004 | 7.277 | 7.277 | 7.151 | 7.216 | 7,657,608 | -0.06(-0.84%) |
Jan 16, 2004 | 7.193 | 7.289 | 7.174 | 7.277 | 6,837,289 | +0.11(+1.55%) |
Jan 15, 2004 | 7.162 | 7.216 | 7.109 | 7.166 | 7,587,228 | +0.01(+0.11%) |
Jan 14, 2004 | 7.136 | 7.193 | 7.120 | 7.159 | 9,153,314 | +0.02(+0.32%) |
Jan 13, 2004 | 7.109 | 7.174 | 7.086 | 7.136 | 5,628,577 | +0.00(+0.05%) |
Jan 12, 2004 | 7.136 | 7.159 | 7.055 | 7.132 | 6,832,858 | -0.05(-0.64%) |
Jan 09, 2004 | 7.155 | 7.182 | 7.155 | 7.178 | 8,532,145 | +0.02(+0.21%) |
Jan 08, 2004 | 7.212 | 7.285 | 7.120 | 7.162 | 7,870,833 | -0.04(-0.59%) |
Jan 07, 2004 | 7.124 | 7.251 | 7.070 | 7.205 | 13,159,241 | +0.12(+1.62%) |
Jan 06, 2004 | 7.136 | 7.136 | 7.032 | 7.090 | 5,115,064 | -0.05(-0.65%) |
Jan 05, 2004 | 7.105 | 7.197 | 6.990 | 7.136 | 9,003,170 | +0.05(+0.65%) |
Jan 02, 2004 | 7.116 | 7.155 | 7.040 | 7.090 | 7,458,979 | -0.01(-0.16%) |
Dec 31, 2003 | 7.059 | 7.113 | 7.051 | 7.101 | 6,530,745 | +0.04(+0.54%) |
Dec 30, 2003 | 7.020 | 7.097 | 6.994 | 7.063 | 5,421,869 | +0.01(+0.11%) |
Dec 29, 2003 | 7.001 | 7.070 | 6.971 | 7.055 | 5,924,173 | +0.10(+1.38%) |
Dec 26, 2003 | 6.978 | 6.978 | 6.913 | 6.959 | 2,181,781 | +0.02(+0.28%) |
Dec 24, 2003 | 6.948 | 6.974 | 6.886 | 6.940 | 2,925,723 | -0.02(-0.28%) |
Dec 23, 2003 | 6.905 | 6.959 | 6.875 | 6.959 | 6,720,510 | +0.01(+0.17%) |
Dec 22, 2003 | 6.710 | 6.971 | 6.691 | 6.948 | 15,030,046 | +0.16(+2.37%) |
Dec 19, 2003 | 6.694 | 6.786 | 6.621 | 6.786 | 13,960,270 | +0.09(+1.38%) |
Dec 18, 2003 | 6.621 | 6.694 | 6.560 | 6.694 | 13,176,705 | +0.08(+1.16%) |
Dec 17, 2003 | 6.637 | 6.656 | 6.591 | 6.618 | 9,445,782 | -0.03(-0.46%) |
Dec 16, 2003 | 6.633 | 6.652 | 6.541 | 6.648 | 9,354,027 | +0.02(+0.35%) |
Dec 15, 2003 | 6.641 | 6.675 | 6.606 | 6.625 | 7,747,538 | -0.02(-0.35%) |
Dec 12, 2003 | 6.652 | 6.675 | 6.587 | 6.648 | 5,658,293 | -0.00(-0.06%) |
Dec 11, 2003 | 6.694 | 6.702 | 6.637 | 6.652 | 8,583,757 | +0.00(+0.00%) |
Dec 10, 2003 | 6.644 | 6.710 | 6.587 | 6.652 | 8,378,090 | +0.01(+0.17%) |
Dec 09, 2003 | 6.714 | 6.725 | 6.464 | 6.641 | 12,812,293 | -0.22(-3.24%) |
Dec 08, 2003 | 6.802 | 6.863 | 6.725 | 6.863 | 7,671,684 | +0.07(+1.07%) |
Dec 05, 2003 | 6.790 | 6.825 | 6.790 | 6.790 | 6,839,375 | -0.08(-1.17%) |
Dec 04, 2003 | 6.963 | 6.971 | 6.817 | 6.871 | 9,361,847 | -0.10(-1.43%) |
Dec 03, 2003 | 6.997 | 7.036 | 6.925 | 6.971 | 9,259,666 | -0.04(-0.55%) |
Dec 02, 2003 | 7.109 | 7.109 | 6.986 | 7.009 | 8,744,328 | -0.10(-1.40%) |
Dec 01, 2003 | 7.159 | 7.159 | 7.051 | 7.109 | 8,775,608 | -0.13(-1.75%) |
Nov 28, 2003 | 7.277 | 7.277 | 7.162 | 7.235 | 1,995,143 | -0.04(-0.58%) |
Nov 26, 2003 | 7.277 | 7.281 | 7.201 | 7.277 | 4,195,953 | +0.03(+0.37%) |
Nov 25, 2003 | 7.124 | 7.277 | 7.097 | 7.251 | 4,079,174 | +0.10(+1.34%) |
Nov 24, 2003 | 7.155 | 7.270 | 7.090 | 7.155 | 6,648,827 | +0.00(+0.00%) |
Nov 21, 2003 | 7.059 | 7.151 | 7.020 | 7.155 | 6,368,871 | +0.18(+2.64%) |
Nov 20, 2003 | 6.928 | 7.043 | 6.913 | 6.971 | 5,142,434 | +0.03(+0.44%) |
Nov 19, 2003 | 6.886 | 6.978 | 6.871 | 6.940 | 6,464,014 | +0.08(+1.12%) |
Nov 18, 2003 | 6.844 | 6.905 | 6.802 | 6.863 | 5,168,501 | +0.03(+0.39%) |
Nov 17, 2003 | 6.790 | 6.879 | 6.714 | 6.836 | 4,275,456 | -0.10(-1.44%) |
Nov 14, 2003 | 6.760 | 7.013 | 6.760 | 6.936 | 7,392,770 | +0.05(+0.67%) |
Nov 13, 2003 | 6.829 | 6.925 | 6.756 | 6.890 | 5,236,013 | +0.01(+0.17%) |
Nov 12, 2003 | 6.821 | 6.898 | 6.809 | 6.879 | 3,145,726 | +0.03(+0.39%) |
Nov 11, 2003 | 6.963 | 6.963 | 6.802 | 6.852 | 5,200,563 | -0.09(-1.33%) |
Nov 10, 2003 | 6.936 | 7.013 | 6.913 | 6.944 | 5,168,240 | -0.01(-0.17%) |
Nov 07, 2003 | 6.905 | 7.059 | 6.794 | 6.955 | 7,584,100 | +0.04(+0.55%) |
Nov 06, 2003 | 6.714 | 6.917 | 6.668 | 6.917 | 9,858,157 | +0.18(+2.62%) |
Nov 05, 2003 | 6.763 | 6.737 | 6.522 | 6.740 | 11,415,119 | +0.12(+1.80%) |
Nov 04, 2003 | 6.763 | 6.763 | 6.610 | 6.621 | 7,062,505 | -0.16(-2.38%) |
Nov 03, 2003 | 6.679 | 6.809 | 6.679 | 6.783 | 3,860,996 | +0.07(+1.09%) |
Oct 31, 2003 | 6.641 | 6.748 | 6.641 | 6.710 | 7,763,699 | +0.06(+0.92%) |
Oct 30, 2003 | 6.675 | 6.737 | 6.625 | 6.648 | 6,160,598 | -0.01(-0.17%) |
Oct 29, 2003 | 6.618 | 6.706 | 6.587 | 6.660 | 6,711,126 | -0.04(-0.57%) |
Oct 28, 2003 | 6.737 | 6.744 | 6.691 | 6.698 | 5,698,175 | -0.04(-0.57%) |
Oct 27, 2003 | 6.752 | 6.771 | 6.656 | 6.737 | 3,635,780 | -0.03(-0.51%) |
Oct 24, 2003 | 6.725 | 6.771 | 6.633 | 6.771 | 5,323,858 | +0.03(+0.40%) |
Oct 23, 2003 | 6.621 | 6.794 | 6.579 | 6.744 | 4,571,834 | +0.12(+1.85%) |
Oct 22, 2003 | 6.675 | 6.717 | 6.579 | 6.621 | 7,634,669 | -0.07(-1.03%) |
Oct 21, 2003 | 6.848 | 6.909 | 6.633 | 6.691 | 11,571,780 | -0.20(-2.84%) |
Oct 20, 2003 | 6.986 | 6.963 | 6.656 | 6.886 | 9,447,607 | -0.10(-1.43%) |
Oct 17, 2003 | 7.212 | 7.212 | 6.963 | 6.986 | 7,527,795 | -0.19(-2.62%) |
Oct 16, 2003 | 7.212 | 7.216 | 7.047 | 7.174 | 5,081,959 | -0.04(-0.53%) |
Oct 15, 2003 | 7.324 | 7.327 | 7.151 | 7.212 | 4,972,479 | -0.12(-1.57%) |
Oct 14, 2003 | 7.358 | 7.373 | 7.301 | 7.327 | 5,310,303 | -0.06(-0.83%) |
Oct 13, 2003 | 7.393 | 7.477 | 7.335 | 7.389 | 5,028,001 | +0.02(+0.21%) |
Oct 10, 2003 | 7.408 | 7.412 | 7.297 | 7.373 | 6,815,915 | -0.03(-0.47%) |
Oct 09, 2003 | 7.350 | 7.462 | 7.350 | 7.408 | 10,559,350 | +0.08(+1.10%) |
Oct 08, 2003 | 7.243 | 7.327 | 7.201 | 7.327 | 6,285,197 | +0.04(+0.53%) |
Oct 07, 2003 | 7.251 | 7.297 | 7.182 | 7.289 | 7,110,207 | +0.04(+0.53%) |
Oct 06, 2003 | 7.193 | 7.270 | 7.147 | 7.251 | 4,500,933 | +0.02(+0.32%) |
Oct 03, 2003 | 7.174 | 7.266 | 7.086 | 7.228 | 11,876,239 | +0.21(+3.06%) |
Oct 02, 2003 | 7.028 | 7.101 | 6.932 | 7.013 | 7,047,387 | -0.14(-1.98%) |
Oct 01, 2003 | 6.890 | 7.216 | 6.790 | 7.155 | 10,091,193 | +0.30(+4.36%) |
Sep 30, 2003 | 6.871 | 6.925 | 6.694 | 6.856 | 6,870,915 | -0.02(-0.22%) |
Sep 29, 2003 | 6.971 | 6.997 | 6.786 | 6.871 | 6,303,183 | -0.11(-1.54%) |
Sep 26, 2003 | 7.097 | 7.097 | 6.909 | 6.978 | 7,043,998 | -0.15(-2.15%) |
Sep 25, 2003 | 7.078 | 7.228 | 7.047 | 7.132 | 7,676,376 | +0.07(+0.98%) |
Sep 24, 2003 | 7.066 | 7.086 | 7.066 | 7.063 | 6,503,375 | -0.04(-0.59%) |
Sep 23, 2003 | 6.963 | 7.105 | 6.974 | 7.105 | 9,853,725 | +0.14(+2.04%) |
Sep 22, 2003 | 6.905 | 7.001 | 6.813 | 6.963 | 6,794,801 | -0.00(-0.06%) |
Sep 19, 2003 | 6.909 | 7.097 | 6.813 | 6.967 | 7,915,668 | +0.06(+0.89%) |
Sep 18, 2003 | 6.959 | 7.001 | 6.905 | 6.905 | 11,639,293 | +0.00(+0.00%) |
Sep 17, 2003 | 6.829 | 6.913 | 6.775 | 6.905 | 9,611,045 | +0.08(+1.12%) |
Sep 16, 2003 | 7.155 | 6.879 | 6.522 | 6.829 | 31,280,274 | -0.33(-4.56%) |
Sep 15, 2003 | 7.289 | 7.327 | 7.078 | 7.155 | 8,744,849 | -0.13(-1.84%) |
Sep 12, 2003 | 7.254 | 7.358 | 7.193 | 7.289 | 5,289,711 | +0.03(+0.48%) |
Sep 11, 2003 | 7.231 | 7.370 | 7.097 | 7.254 | 10,396,434 | +0.02(+0.32%) |
Sep 10, 2003 | 7.327 | 7.339 | 7.208 | 7.231 | 6,435,602 | -0.10(-1.31%) |
Sep 09, 2003 | 7.435 | 7.435 | 7.301 | 7.327 | 9,027,672 | -0.18(-2.45%) |
Sep 08, 2003 | 7.446 | 7.558 | 7.431 | 7.512 | 6,398,326 | +0.06(+0.82%) |
Sep 05, 2003 | 7.462 | 7.488 | 7.362 | 7.450 | 5,511,799 | -0.07(-0.92%) |
Sep 04, 2003 | 7.400 | 7.519 | 7.270 | 7.519 | 6,988,737 | +0.05(+0.67%) |
Sep 03, 2003 | 7.423 | 7.515 | 7.381 | 7.469 | 10,889,354 | +0.05(+0.67%) |
Sep 02, 2003 | 7.366 | 7.427 | 7.316 | 7.419 | 7,625,285 | +0.05(+0.68%) |
Aug 29, 2003 | 7.262 | 7.370 | 7.247 | 7.370 | 7,425,093 | +0.05(+0.68%) |
Aug 28, 2003 | 7.308 | 7.354 | 7.235 | 7.320 | 5,784,195 | +0.03(+0.42%) |
Aug 27, 2003 | 7.235 | 7.304 | 7.224 | 7.289 | 5,485,732 | +0.07(+0.90%) |
Aug 26, 2003 | 7.258 | 7.270 | 7.159 | 7.224 | 6,637,879 | -0.05(-0.63%) |
Aug 25, 2003 | 7.327 | 7.327 | 7.251 | 7.270 | 5,724,242 | -0.11(-1.46%) |
Aug 22, 2003 | 7.301 | 7.377 | 7.289 | 7.377 | 7,451,420 | +0.09(+1.26%) |
Aug 21, 2003 | 7.258 | 7.343 | 7.174 | 7.285 | 6,911,579 | +0.03(+0.42%) |
Aug 20, 2003 | 7.059 | 7.281 | 7.036 | 7.254 | 8,200,837 | +0.20(+2.77%) |
Aug 19, 2003 | 7.174 | 7.174 | 7.001 | 7.059 | 9,216,395 | -0.08(-1.13%) |
Aug 18, 2003 | 7.116 | 7.197 | 7.097 | 7.139 | 8,712,787 | +0.08(+1.09%) |
Aug 15, 2003 | 7.020 | 7.063 | 6.867 | 7.063 | 5,905,666 | +0.05(+0.71%) |
Aug 14, 2003 | 6.809 | 7.024 | 6.809 | 7.013 | 13,164,193 | +0.22(+3.28%) |
Aug 13, 2003 | 6.560 | 6.902 | 6.549 | 6.790 | 11,737,825 | +0.25(+3.81%) |
Aug 12, 2003 | 6.541 | 6.568 | 6.491 | 6.541 | 8,377,048 | +0.00(+0.06%) |
Aug 11, 2003 | 6.560 | 6.572 | 6.495 | 6.537 | 5,641,611 | -0.00(-0.06%) |
Aug 08, 2003 | 6.568 | 6.575 | 6.476 | 6.541 | 4,281,973 | -0.03(-0.41%) |
Aug 07, 2003 | 6.499 | 6.579 | 6.457 | 6.568 | 5,574,880 | +0.03(+0.47%) |
Aug 06, 2003 | 6.414 | 6.556 | 6.407 | 6.537 | 6,136,096 | +0.06(+0.89%) |
Aug 05, 2003 | 6.552 | 6.591 | 6.434 | 6.480 | 5,720,332 | -0.05(-0.82%) |
Aug 04, 2003 | 6.407 | 6.575 | 6.349 | 6.533 | 5,281,630 | +0.11(+1.67%) |
Aug 01, 2003 | 6.541 | 6.556 | 6.384 | 6.426 | 6,832,597 | -0.08(-1.18%) |
Jul 31, 2003 | 6.341 | 6.621 | 6.341 | 6.503 | 9,928,015 | +0.12(+1.92%) |
Jul 30, 2003 | 6.387 | 6.426 | 6.345 | 6.380 | 6,888,641 | +0.04(+0.67%) |
Jul 29, 2003 | 6.376 | 6.426 | 6.207 | 6.338 | 4,773,851 | -0.05(-0.84%) |
Jul 28, 2003 | 6.426 | 6.468 | 6.311 | 6.391 | 4,666,196 | -0.03(-0.54%) |
Jul 25, 2003 | 6.399 | 6.449 | 6.349 | 6.426 | 4,241,048 | +0.06(+0.90%) |
Jul 24, 2003 | 6.445 | 6.449 | 6.315 | 6.368 | 4,592,688 | -0.05(-0.84%) |
Jul 23, 2003 | 6.391 | 6.457 | 6.299 | 6.422 | 5,450,542 | +0.07(+1.09%) |
Jul 22, 2003 | 6.311 | 6.407 | 6.261 | 6.353 | 10,254,370 | +0.06(+0.98%) |
Jul 21, 2003 | 6.361 | 6.361 | 6.242 | 6.292 | 4,859,871 | -0.08(-1.20%) |
Jul 18, 2003 | 6.418 | 6.426 | 6.299 | 6.368 | 7,596,612 | +0.00(+0.06%) |
Jul 17, 2003 | 6.399 | 6.434 | 6.345 | 6.364 | 7,027,837 | -0.08(-1.25%) |
Jul 16, 2003 | 6.625 | 6.625 | 6.445 | 6.445 | 8,072,589 | -0.12(-1.75%) |
Jul 15, 2003 | 6.656 | 6.691 | 6.526 | 6.560 | 18,035,012 | -0.09(-1.33%) |
Jul 14, 2003 | 6.771 | 6.879 | 6.637 | 6.648 | 9,289,642 | -0.07(-1.03%) |
Jul 11, 2003 | 6.614 | 6.775 | 6.602 | 6.717 | 6,136,878 | +0.12(+1.86%) |
Jul 10, 2003 | 6.702 | 6.710 | 6.526 | 6.595 | 9,395,734 | -0.12(-1.77%) |
Jul 09, 2003 | 6.675 | 6.752 | 6.625 | 6.714 | 6,653,780 | +0.00(+0.00%) |
Jul 08, 2003 | 6.618 | 6.714 | 6.357 | 6.714 | 6,866,223 | +0.09(+1.33%) |
Jul 07, 2003 | 6.533 | 6.641 | 6.533 | 6.625 | 9,709,316 | +0.15(+2.31%) |
Jul 03, 2003 | 6.503 | 6.522 | 6.449 | 6.476 | 2,951,529 | -0.03(-0.53%) |
Jul 02, 2003 | 6.403 | 6.522 | 6.368 | 6.510 | 5,479,476 | +0.11(+1.68%) |
Jul 01, 2003 | 6.407 | 6.445 | 6.330 | 6.403 | 7,334,902 | +0.00(+0.06%) |
Jun 30, 2003 | 6.476 | 6.510 | 6.364 | 6.399 | 10,082,330 | -0.05(-0.77%) |
Jun 27, 2003 | 6.441 | 6.464 | 6.380 | 6.449 | 6,361,833 | +0.01(+0.18%) |
Jun 26, 2003 | 6.234 | 6.464 | 6.207 | 6.437 | 7,977,706 | +0.12(+1.82%) |
Jun 25, 2003 | 6.407 | 6.426 | 6.284 | 6.322 | 9,138,977 | -0.13(-2.08%) |
Jun 24, 2003 | 6.311 | 6.480 | 6.223 | 6.457 | 13,514,530 | +0.36(+5.85%) |
Jun 23, 2003 | 6.042 | 6.292 | 5.908 | 6.100 | 10,221,526 | -0.01(-0.13%) |
Jun 20, 2003 | 6.361 | 6.361 | 6.061 | 6.107 | 15,704,652 | -0.21(-3.40%) |
Jun 19, 2003 | 6.387 | 6.407 | 6.261 | 6.322 | 10,469,160 | -0.06(-0.90%) |
Jun 18, 2003 | 6.261 | 6.384 | 6.253 | 6.380 | 11,457,087 | +0.12(+1.96%) |
Jun 17, 2003 | 6.138 | 6.295 | 6.046 | 6.257 | 13,047,415 | +0.13(+2.07%) |
Jun 16, 2003 | 6.015 | 6.169 | 5.985 | 6.130 | 6,118,631 | +0.18(+3.10%) |
Jun 13, 2003 | 6.015 | 6.015 | 5.908 | 5.946 | 7,399,808 | -0.07(-1.08%) |
Jun 12, 2003 | 6.157 | 6.157 | 5.962 | 6.012 | 12,126,740 | -0.15(-2.37%) |
Jun 11, 2003 | 6.004 | 6.176 | 5.985 | 6.157 | 6,148,608 | +0.18(+2.95%) |
Jun 10, 2003 | 5.923 | 6.015 | 5.908 | 5.981 | 5,334,545 | +0.05(+0.91%) |
Jun 09, 2003 | 6.023 | 6.027 | 5.900 | 5.927 | 8,755,276 | -0.13(-2.22%) |
Jun 06, 2003 | 6.073 | 6.127 | 5.942 | 6.061 | 12,730,183 | -0.01(-0.13%) |
Jun 05, 2003 | 6.368 | 6.368 | 5.854 | 6.069 | 18,353,808 | -0.30(-4.70%) |
Jun 04, 2003 | 6.368 | 6.422 | 6.311 | 6.368 | 8,144,012 | -0.02(-0.30%) |
Jun 03, 2003 | 6.288 | 6.387 | 6.215 | 6.387 | 9,197,366 | +0.08(+1.22%) |
Jun 02, 2003 | 6.176 | 6.322 | 6.142 | 6.311 | 11,187,036 | +0.15(+2.49%) |
May 30, 2003 | 6.031 | 6.157 | 5.981 | 6.157 | 11,757,375 | +0.14(+2.36%) |
May 29, 2003 | 5.977 | 6.061 | 5.935 | 6.015 | 11,199,548 | +0.04(+0.71%) |
May 28, 2003 | 5.908 | 5.977 | 5.908 | 5.973 | 8,287,378 | +0.05(+0.91%) |
May 27, 2003 | 5.858 | 5.927 | 5.808 | 5.919 | 8,942,174 | +0.00(+0.06%) |
May 23, 2003 | 5.835 | 5.923 | 5.770 | 5.916 | 6,533,352 | +0.12(+2.12%) |
May 22, 2003 | 5.762 | 5.850 | 5.735 | 5.793 | 10,789,519 | +0.02(+0.40%) |
May 21, 2003 | 5.908 | 5.908 | 5.728 | 5.770 | 8,444,300 | -0.14(-2.34%) |
May 20, 2003 | 5.850 | 5.954 | 5.824 | 5.908 | 9,383,222 | +0.12(+1.99%) |
May 19, 2003 | 5.793 | 5.812 | 5.739 | 5.793 | 11,252,985 | -0.03(-0.59%) |
May 16, 2003 | 5.896 | 5.896 | 5.781 | 5.827 | 5,386,679 | -0.07(-1.11%) |
May 15, 2003 | 5.850 | 5.931 | 5.808 | 5.893 | 12,869,379 | +0.04(+0.72%) |
May 14, 2003 | 5.712 | 5.908 | 5.693 | 5.850 | 11,955,742 | +0.18(+3.11%) |
May 13, 2003 | 5.543 | 5.724 | 5.524 | 5.674 | 7,359,665 | +0.10(+1.86%) |
May 12, 2003 | 5.467 | 5.601 | 5.432 | 5.570 | 5,372,342 | +0.08(+1.47%) |
May 09, 2003 | 5.417 | 5.497 | 5.352 | 5.490 | 6,163,726 | +0.11(+2.07%) |
May 08, 2003 | 5.409 | 5.497 | 5.363 | 5.379 | 7,558,033 | -0.12(-2.16%) |
May 07, 2003 | 5.517 | 5.517 | 5.398 | 5.497 | 6,360,269 | -0.02(-0.35%) |
May 06, 2003 | 5.467 | 5.547 | 5.467 | 5.517 | 9,590,713 | +0.01(+0.21%) |
May 05, 2003 | 5.705 | 5.705 | 5.444 | 5.505 | 10,050,268 | -0.20(-3.43%) |
May 02, 2003 | 5.708 | 5.712 | 5.505 | 5.701 | 10,195,720 | -0.01(-0.13%) |
May 01, 2003 | 5.467 | 5.735 | 5.451 | 5.708 | 10,192,592 | +0.22(+4.06%) |
Apr 30, 2003 | 5.524 | 5.559 | 5.478 | 5.486 | 7,673,508 | -0.05(-0.90%) |
Apr 29, 2003 | 5.543 | 5.643 | 5.517 | 5.536 | 7,304,665 | -0.01(-0.21%) |
Apr 28, 2003 | 5.448 | 5.605 | 5.448 | 5.547 | 5,131,486 | +0.10(+1.83%) |
Apr 25, 2003 | 5.440 | 5.474 | 5.432 | 5.448 | 4,882,288 | -0.02(-0.35%) |
Apr 24, 2003 | 5.409 | 5.501 | 5.409 | 5.467 | 5,162,505 | -0.02(-0.28%) |
Apr 23, 2003 | 5.398 | 5.501 | 5.359 | 5.482 | 7,113,857 | +0.07(+1.20%) |
Apr 22, 2003 | 5.294 | 5.428 | 5.286 | 5.417 | 7,315,091 | +0.08(+1.44%) |
Apr 21, 2003 | 5.390 | 5.440 | 5.313 | 5.340 | 6,287,022 | -0.05(-1.00%) |
Apr 17, 2003 | 5.275 | 5.428 | 5.256 | 5.394 | 7,405,282 | +0.14(+2.70%) |
Apr 16, 2003 | 5.486 | 5.329 | 4.918 | 5.252 | 16,018,755 | -0.23(-4.27%) |
Apr 15, 2003 | 5.382 | 5.497 | 5.363 | 5.486 | 7,426,657 | +0.07(+1.35%) |
Apr 14, 2003 | 5.237 | 5.425 | 5.237 | 5.413 | 7,328,646 | +0.16(+2.99%) |
Apr 11, 2003 | 5.290 | 5.352 | 5.221 | 5.256 | 5,640,307 | +0.04(+0.74%) |
Apr 10, 2003 | 5.164 | 5.256 | 5.156 | 5.217 | 4,869,776 | +0.06(+1.12%) |
Apr 09, 2003 | 5.248 | 5.332 | 5.160 | 5.160 | 4,152,161 | -0.04(-0.81%) |
Apr 08, 2003 | 5.275 | 5.332 | 5.202 | 5.202 | 4,825,984 | -0.06(-1.17%) |
Apr 07, 2003 | 5.363 | 5.402 | 5.252 | 5.263 | 7,632,062 | +0.03(+0.51%) |
Apr 04, 2003 | 5.152 | 5.263 | 5.110 | 5.237 | 6,187,447 | +0.09(+1.79%) |
Apr 03, 2003 | 5.225 | 5.244 | 5.102 | 5.144 | 6,142,352 | -0.08(-1.61%) |
Apr 02, 2003 | 5.175 | 5.271 | 5.171 | 5.229 | 7,676,897 | +0.06(+1.11%) |
Apr 01, 2003 | 5.064 | 5.217 | 5.029 | 5.171 | 7,185,019 | +0.13(+2.51%) |
Mar 31, 2003 | 5.064 | 5.160 | 4.853 | 5.045 | 8,018,110 | -0.17(-3.24%) |
Mar 28, 2003 | 5.233 | 5.279 | 5.160 | 5.214 | 5,685,924 | -0.02(-0.37%) |
Mar 27, 2003 | 5.371 | 5.390 | 5.217 | 5.233 | 6,735,368 | -0.23(-4.21%) |
Mar 26, 2003 | 5.486 | 5.497 | 5.405 | 5.463 | 4,443,586 | +0.03(+0.64%) |
Mar 25, 2003 | 5.352 | 5.497 | 5.321 | 5.428 | 7,081,795 | +0.06(+1.07%) |
Mar 24, 2003 | 5.517 | 5.517 | 5.290 | 5.371 | 8,227,946 | -0.20(-3.51%) |
Mar 21, 2003 | 5.563 | 5.566 | 5.459 | 5.566 | 9,797,161 | +0.13(+2.40%) |
Mar 20, 2003 | 5.432 | 5.497 | 5.340 | 5.436 | 8,456,812 | +0.00(+0.07%) |
Mar 19, 2003 | 5.332 | 5.501 | 5.313 | 5.432 | 7,585,403 | +0.23(+4.42%) |
Mar 18, 2003 | 5.179 | 5.332 | 5.129 | 5.202 | 8,277,212 | +0.03(+0.59%) |
Mar 17, 2003 | 4.853 | 5.179 | 4.811 | 5.171 | 8,965,112 | +0.32(+6.65%) |
Mar 14, 2003 | 4.861 | 4.953 | 4.811 | 4.849 | 7,155,042 | +0.00(+0.00%) |
Mar 13, 2003 | 4.876 | 4.899 | 4.734 | 4.849 | 13,447,017 | +0.02(+0.40%) |
Mar 12, 2003 | 4.987 | 4.987 | 4.776 | 4.830 | 10,187,639 | -0.03(-0.55%) |
Mar 11, 2003 | 4.930 | 5.033 | 4.795 | 4.857 | 16,787,722 | +0.20(+4.37%) |
Mar 10, 2003 | 4.918 | 4.930 | 4.623 | 4.653 | 13,474,126 | -0.26(-5.38%) |
Mar 07, 2003 | 4.907 | 4.980 | 4.872 | 4.918 | 9,156,181 | -0.07(-1.31%) |
Mar 06, 2003 | 5.006 | 5.014 | 4.957 | 4.983 | 7,596,351 | -0.02(-0.46%) |
Mar 05, 2003 | 4.991 | 5.033 | 4.980 | 5.006 | 9,226,822 | -0.00(-0.08%) |
Mar 04, 2003 | 5.091 | 5.091 | 5.006 | 5.010 | 6,944,684 | -0.08(-1.51%) |
Mar 03, 2003 | 5.102 | 5.175 | 5.052 | 5.087 | 5,000,110 | +0.02(+0.30%) |
Feb 28, 2003 | 5.183 | 5.217 | 5.060 | 5.072 | 7,967,280 | -0.13(-2.51%) |
Feb 27, 2003 | 5.152 | 5.225 | 5.114 | 5.202 | 5,696,872 | +0.04(+0.82%) |
Feb 26, 2003 | 5.248 | 5.256 | 5.098 | 5.160 | 5,342,626 | -0.10(-1.82%) |
Feb 25, 2003 | 5.083 | 5.260 | 5.083 | 5.256 | 4,736,315 | +0.09(+1.71%) |
Feb 24, 2003 | 5.286 | 5.286 | 5.095 | 5.168 | 7,262,437 | -0.12(-2.18%) |
Feb 21, 2003 | 5.294 | 5.344 | 5.210 | 5.283 | 4,905,748 | +0.03(+0.58%) |
Feb 20, 2003 | 5.309 | 5.359 | 5.252 | 5.252 | 3,204,116 | -0.08(-1.44%) |
Feb 19, 2003 | 5.363 | 5.398 | 5.283 | 5.329 | 4,293,963 | -0.07(-1.35%) |
Feb 18, 2003 | 5.405 | 5.524 | 5.371 | 5.402 | 5,902,277 | -0.04(-0.71%) |
Feb 14, 2003 | 5.275 | 5.440 | 5.217 | 5.440 | 5,044,944 | +0.14(+2.68%) |
Feb 13, 2003 | 5.275 | 5.317 | 5.179 | 5.298 | 6,166,333 | +0.04(+0.73%) |
Feb 12, 2003 | 5.386 | 5.386 | 5.237 | 5.260 | 6,267,472 | -0.13(-2.35%) |
Feb 11, 2003 | 5.444 | 5.517 | 5.371 | 5.386 | 7,316,134 | -0.06(-1.06%) |
Feb 10, 2003 | 5.417 | 5.455 | 5.286 | 5.444 | 6,730,676 | +0.03(+0.64%) |
Feb 07, 2003 | 5.563 | 5.582 | 5.352 | 5.409 | 6,016,971 | -0.10(-1.81%) |
Feb 06, 2003 | 5.494 | 5.609 | 5.444 | 5.509 | 5,795,925 | -0.04(-0.76%) |
Feb 05, 2003 | 5.639 | 5.678 | 5.520 | 5.551 | 7,305,968 | -0.08(-1.43%) |
Feb 04, 2003 | 5.708 | 5.724 | 5.563 | 5.632 | 8,643,971 | -0.12(-2.00%) |