Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.982 | 7.982 | 7.876 | 7.931 | 1,436,374 | +0.04(+0.54%) |
Mar 30, 2004 | 7.897 | 7.914 | 7.779 | 7.889 | 1,106,998 | +0.13(+1.63%) |
Mar 29, 2004 | 7.728 | 7.813 | 7.728 | 7.762 | 1,225,393 | +0.09(+1.16%) |
Mar 26, 2004 | 7.665 | 7.716 | 7.602 | 7.673 | 1,790,377 | +0.07(+0.94%) |
Mar 25, 2004 | 7.454 | 7.640 | 7.433 | 7.602 | 2,373,119 | +0.19(+2.51%) |
Mar 24, 2004 | 7.593 | 7.597 | 7.416 | 7.416 | 2,002,778 | -0.32(-4.10%) |
Mar 23, 2004 | 7.728 | 7.771 | 7.703 | 7.733 | 946,217 | +0.07(+0.94%) |
Mar 22, 2004 | 7.771 | 7.771 | 7.623 | 7.661 | 1,133,281 | -0.17(-2.16%) |
Mar 19, 2004 | 7.952 | 7.952 | 7.830 | 7.830 | 898,385 | -0.09(-1.12%) |
Mar 18, 2004 | 7.855 | 7.931 | 7.834 | 7.918 | 1,429,744 | +0.05(+0.64%) |
Mar 17, 2004 | 7.771 | 7.893 | 7.754 | 7.868 | 2,144,143 | +0.18(+2.36%) |
Mar 16, 2004 | 7.682 | 7.728 | 7.644 | 7.686 | 1,571,345 | +0.12(+1.62%) |
Mar 15, 2004 | 7.665 | 7.686 | 7.517 | 7.564 | 1,699,449 | -0.06(-0.78%) |
Mar 12, 2004 | 7.496 | 7.631 | 7.496 | 7.623 | 3,001,800 | +0.21(+2.79%) |
Mar 11, 2004 | 7.433 | 7.576 | 7.395 | 7.416 | 2,773,296 | -0.19(-2.50%) |
Mar 10, 2004 | 7.771 | 7.813 | 7.602 | 7.606 | 2,683,553 | -0.35(-4.41%) |
Mar 09, 2004 | 8.037 | 8.062 | 7.939 | 7.956 | 1,268,252 | +0.02(+0.21%) |
Mar 08, 2004 | 8.083 | 8.117 | 7.939 | 7.939 | 2,040,191 | -0.16(-2.03%) |
Mar 05, 2004 | 8.003 | 8.142 | 7.994 | 8.104 | 1,874,201 | +0.17(+2.13%) |
Mar 04, 2004 | 7.982 | 7.990 | 7.918 | 7.935 | 3,360,775 | -0.05(-0.58%) |
Mar 03, 2004 | 8.087 | 8.092 | 7.889 | 7.982 | 3,915,576 | -0.29(-3.47%) |
Mar 02, 2004 | 8.332 | 8.400 | 8.248 | 8.269 | 6,056,878 | -0.06(-0.76%) |
Mar 01, 2004 | 8.227 | 8.404 | 8.214 | 8.332 | 4,885,946 | +0.26(+3.24%) |
Feb 27, 2004 | 8.011 | 8.079 | 7.990 | 8.070 | 2,311,554 | +0.00(+0.05%) |
Feb 26, 2004 | 7.982 | 8.087 | 7.982 | 8.066 | 2,536,505 | +0.14(+1.76%) |
Feb 25, 2004 | 7.969 | 8.024 | 7.923 | 7.927 | 4,170,363 | -0.04(-0.53%) |
Feb 24, 2004 | 7.948 | 8.003 | 7.893 | 7.969 | 5,329,929 | -0.03(-0.42%) |
Feb 23, 2004 | 8.155 | 8.180 | 8.003 | 8.003 | 5,304,593 | -0.15(-1.86%) |
Feb 20, 2004 | 8.269 | 8.336 | 8.146 | 8.155 | 7,044,060 | -0.27(-3.16%) |
Feb 19, 2004 | 8.341 | 8.489 | 8.341 | 8.421 | 5,264,575 | +0.43(+5.34%) |
Feb 18, 2004 | 8.206 | 8.206 | 7.939 | 7.994 | 932,956 | -0.16(-1.97%) |
Feb 17, 2004 | 8.151 | 8.189 | 8.108 | 8.155 | 1,224,446 | +0.24(+2.99%) |
Feb 13, 2004 | 7.986 | 8.037 | 7.813 | 7.918 | 1,118,600 | -0.05(-0.69%) |
Feb 12, 2004 | 7.897 | 8.003 | 7.897 | 7.973 | 1,192,716 | +0.11(+1.40%) |
Feb 11, 2004 | 7.602 | 7.893 | 7.602 | 7.863 | 1,649,960 | +0.19(+2.53%) |
Feb 10, 2004 | 7.720 | 7.766 | 7.631 | 7.669 | 1,154,829 | +0.05(+0.72%) |
Feb 09, 2004 | 7.665 | 7.733 | 7.610 | 7.614 | 1,418,851 | +0.15(+1.98%) |
Feb 06, 2004 | 7.382 | 7.496 | 7.352 | 7.466 | 396,625 | +0.08(+1.03%) |
Feb 05, 2004 | 7.378 | 7.416 | 7.357 | 7.390 | 1,849,101 | +0.18(+2.46%) |
Feb 04, 2004 | 7.175 | 7.264 | 7.167 | 7.213 | 871,154 | +0.05(+0.71%) |
Feb 03, 2004 | 7.264 | 7.268 | 7.146 | 7.162 | 924,195 | -0.05(-0.76%) |
Feb 02, 2004 | 7.264 | 7.281 | 7.141 | 7.217 | 1,216,632 | -0.00(-0.06%) |
Jan 30, 2004 | 7.116 | 7.285 | 7.099 | 7.222 | 3,001,800 | +0.11(+1.48%) |
Jan 29, 2004 | 7.390 | 7.428 | 7.023 | 7.116 | 4,022,606 | -0.25(-3.44%) |
Jan 28, 2004 | 7.559 | 7.602 | 7.285 | 7.369 | 2,516,615 | -0.26(-3.38%) |
Jan 27, 2004 | 7.695 | 7.695 | 7.606 | 7.627 | 601,922 | -0.12(-1.58%) |
Jan 26, 2004 | 7.771 | 7.771 | 7.707 | 7.749 | 1,030,041 | +0.00(+0.00%) |
Jan 23, 2004 | 7.817 | 7.821 | 7.390 | 7.749 | 573,744 | +0.03(+0.33%) |
Jan 22, 2004 | 7.834 | 7.834 | 7.724 | 7.724 | 1,038,328 | -0.00(-0.05%) |
Jan 21, 2004 | 7.695 | 7.745 | 7.627 | 7.728 | 694,508 | +0.09(+1.16%) |
Jan 20, 2004 | 7.602 | 7.686 | 7.559 | 7.640 | 1,539,141 | +0.22(+3.02%) |
Jan 16, 2004 | 7.433 | 7.521 | 7.399 | 7.416 | 3,478,697 | -0.13(-1.73%) |
Jan 15, 2004 | 7.686 | 7.707 | 7.496 | 7.547 | 1,806,242 | -0.29(-3.72%) |
Jan 14, 2004 | 7.783 | 7.876 | 7.737 | 7.838 | 1,756,279 | +0.24(+3.11%) |
Jan 13, 2004 | 7.699 | 7.728 | 7.597 | 7.602 | 1,340,710 | -0.11(-1.37%) |
Jan 12, 2004 | 7.728 | 7.787 | 7.686 | 7.707 | 1,655,879 | +0.05(+0.66%) |
Jan 09, 2004 | 7.728 | 7.733 | 7.568 | 7.657 | 4,080,856 | -0.24(-3.05%) |
Jan 08, 2004 | 7.813 | 7.939 | 7.783 | 7.897 | 1,252,387 | +0.08(+1.03%) |
Jan 07, 2004 | 7.918 | 7.918 | 7.754 | 7.817 | 1,905,931 | -0.29(-3.59%) |
Jan 06, 2004 | 8.214 | 8.218 | 8.075 | 8.108 | 1,456,028 | +0.00(+0.00%) |
Jan 05, 2004 | 7.982 | 8.138 | 7.973 | 8.108 | 1,895,038 | +0.26(+3.34%) |
Jan 02, 2004 | 7.771 | 7.885 | 7.711 | 7.847 | 858,130 | +0.14(+1.75%) |
Dec 31, 2003 | 7.762 | 7.783 | 7.648 | 7.711 | 761,756 | -0.03(-0.44%) |
Dec 30, 2003 | 7.766 | 7.809 | 7.741 | 7.745 | 807,220 | +0.02(+0.22%) |
Dec 29, 2003 | 7.716 | 7.745 | 7.682 | 7.728 | 1,291,695 | +0.01(+0.16%) |
Dec 26, 2003 | 7.661 | 7.792 | 7.648 | 7.716 | 649,281 | +0.00(+0.00%) |
Dec 24, 2003 | 7.530 | 7.771 | 7.530 | 7.716 | 707,294 | +0.28(+3.75%) |
Dec 23, 2003 | 7.412 | 7.475 | 7.399 | 7.437 | 854,578 | -0.06(-0.79%) |
Dec 22, 2003 | 7.530 | 7.530 | 7.441 | 7.496 | 1,159,092 | -0.05(-0.67%) |
Dec 19, 2003 | 7.538 | 7.602 | 7.526 | 7.547 | 3,061,234 | +0.03(+0.39%) |
Dec 18, 2003 | 7.357 | 7.547 | 7.357 | 7.517 | 1,095,632 | +0.15(+2.06%) |
Dec 17, 2003 | 7.390 | 7.424 | 7.306 | 7.365 | 1,260,675 | +0.03(+0.46%) |
Dec 16, 2003 | 7.361 | 7.361 | 7.289 | 7.331 | 753,469 | -0.11(-1.48%) |
Dec 15, 2003 | 7.496 | 7.551 | 7.437 | 7.441 | 782,120 | +0.08(+1.03%) |
Dec 12, 2003 | 7.306 | 7.361 | 7.285 | 7.365 | 892,939 | +0.11(+1.51%) |
Dec 11, 2003 | 7.213 | 7.255 | 7.120 | 7.255 | 1,796,296 | -0.03(-0.41%) |
Dec 10, 2003 | 7.390 | 7.390 | 7.243 | 7.285 | 1,327,213 | -0.04(-0.52%) |
Dec 09, 2003 | 7.293 | 7.454 | 7.285 | 7.323 | 2,163,323 | +0.01(+0.17%) |
Dec 08, 2003 | 7.255 | 7.281 | 7.230 | 7.310 | 1,572,055 | +0.10(+1.35%) |
Dec 05, 2003 | 7.213 | 7.260 | 7.158 | 7.213 | 595,292 | -0.04(-0.52%) |
Dec 04, 2003 | 7.260 | 7.264 | 7.213 | 7.251 | 629,390 | -0.03(-0.35%) |
Dec 03, 2003 | 7.179 | 7.222 | 7.179 | 7.276 | 1,350,656 | +0.22(+3.05%) |
Dec 02, 2003 | 7.040 | 7.112 | 7.040 | 7.061 | 925,142 | +0.01(+0.18%) |
Dec 01, 2003 | 6.884 | 7.070 | 6.884 | 7.048 | 1,675,296 | +0.10(+1.46%) |
Nov 28, 2003 | 6.846 | 6.968 | 6.846 | 6.947 | 505,785 | +0.09(+1.36%) |
Nov 26, 2003 | 6.854 | 6.892 | 6.706 | 6.854 | 998,074 | +0.11(+1.56%) |
Nov 25, 2003 | 6.736 | 6.799 | 6.719 | 6.749 | 1,032,882 | +0.18(+2.77%) |
Nov 24, 2003 | 6.588 | 6.605 | 6.546 | 6.567 | 1,029,093 | -0.05(-0.83%) |
Nov 21, 2003 | 6.639 | 6.651 | 6.546 | 6.622 | 678,406 | -0.02(-0.25%) |
Nov 20, 2003 | 6.723 | 6.727 | 6.635 | 6.639 | 814,087 | -0.17(-2.54%) |
Nov 19, 2003 | 6.770 | 6.820 | 6.753 | 6.812 | 464,347 | +0.04(+0.62%) |
Nov 18, 2003 | 6.799 | 6.829 | 6.736 | 6.770 | 633,416 | +0.11(+1.65%) |
Nov 17, 2003 | 6.719 | 6.753 | 6.609 | 6.660 | 822,612 | -0.14(-1.99%) |
Nov 14, 2003 | 6.926 | 6.989 | 6.795 | 6.795 | 868,075 | -0.18(-2.60%) |
Nov 13, 2003 | 6.981 | 6.994 | 6.934 | 6.977 | 764,835 | +0.03(+0.43%) |
Nov 12, 2003 | 6.833 | 6.960 | 6.833 | 6.947 | 717,476 | +0.15(+2.17%) |
Nov 11, 2003 | 6.803 | 6.833 | 6.799 | 6.799 | 585,347 | -0.18(-2.54%) |
Nov 10, 2003 | 7.053 | 7.053 | 6.951 | 6.977 | 802,721 | -0.05(-0.78%) |
Nov 07, 2003 | 7.036 | 7.070 | 6.985 | 7.032 | 438,537 | +0.05(+0.79%) |
Nov 06, 2003 | 6.972 | 6.985 | 6.909 | 6.977 | 893,412 | +0.17(+2.48%) |
Nov 05, 2003 | 6.863 | 6.863 | 6.757 | 6.808 | 1,411,985 | -0.15(-2.18%) |
Nov 04, 2003 | 6.884 | 6.960 | 6.875 | 6.960 | 1,407,746 | +0.05(+0.67%) |
Nov 03, 2003 | 6.947 | 6.981 | 6.896 | 6.913 | 598,764 | -0.05(-0.67%) |
Oct 31, 2003 | 7.010 | 7.010 | 6.926 | 6.960 | 583,216 | -0.03(-0.42%) |
Oct 30, 2003 | 6.951 | 7.015 | 6.951 | 6.989 | 954,741 | +0.29(+4.28%) |
Oct 29, 2003 | 6.673 | 6.770 | 6.647 | 6.702 | 1,442,531 | -0.18(-2.58%) |
Oct 28, 2003 | 6.740 | 6.884 | 6.740 | 6.879 | 1,112,917 | +0.13(+1.94%) |
Oct 27, 2003 | 6.702 | 6.761 | 6.689 | 6.749 | 715,345 | +0.07(+1.01%) |
Oct 24, 2003 | 6.715 | 6.761 | 6.681 | 6.681 | 751,101 | -0.14(-2.10%) |
Oct 23, 2003 | 6.753 | 6.884 | 6.715 | 6.825 | 981,262 | -0.20(-2.88%) |
Oct 22, 2003 | 7.078 | 7.078 | 7.019 | 7.027 | 932,009 | -0.08(-1.07%) |
Oct 21, 2003 | 7.019 | 7.137 | 6.998 | 7.103 | 1,168,800 | +0.14(+2.06%) |
Oct 20, 2003 | 6.998 | 7.002 | 6.947 | 6.960 | 766,492 | -0.02(-0.30%) |
Oct 17, 2003 | 6.989 | 7.053 | 6.968 | 6.981 | 804,142 | -0.05(-0.78%) |
Oct 16, 2003 | 7.074 | 7.074 | 7.032 | 7.036 | 916,854 | +0.07(+1.03%) |
Oct 15, 2003 | 6.968 | 6.989 | 6.951 | 6.964 | 1,332,186 | +0.08(+1.23%) |
Oct 14, 2003 | 6.879 | 6.896 | 6.867 | 6.879 | 567,114 | -0.02(-0.31%) |
Oct 13, 2003 | 6.715 | 6.917 | 6.715 | 6.901 | 718,187 | +0.24(+3.68%) |
Oct 10, 2003 | 6.673 | 6.736 | 6.639 | 6.656 | 357,317 | +0.03(+0.38%) |
Oct 09, 2003 | 6.651 | 6.694 | 6.580 | 6.630 | 903,831 | +0.24(+3.77%) |
Oct 08, 2003 | 6.470 | 6.470 | 6.461 | 6.390 | 406,333 | -0.03(-0.46%) |
Oct 07, 2003 | 6.381 | 6.449 | 6.343 | 6.419 | 1,017,017 | -0.00(-0.07%) |
Oct 06, 2003 | 6.314 | 6.440 | 6.314 | 6.423 | 637,204 | +0.15(+2.42%) |
Oct 03, 2003 | 6.166 | 6.292 | 6.166 | 6.271 | 470,030 | +0.15(+2.41%) |
Oct 02, 2003 | 6.098 | 6.132 | 6.052 | 6.124 | 357,080 | +0.08(+1.33%) |
Oct 01, 2003 | 5.955 | 6.056 | 5.946 | 6.043 | 636,731 | +0.05(+0.92%) |
Sep 30, 2003 | 6.115 | 6.119 | 5.976 | 5.988 | 402,781 | -0.08(-1.32%) |
Sep 29, 2003 | 6.005 | 6.060 | 5.942 | 6.069 | 435,695 | +0.14(+2.28%) |
Sep 26, 2003 | 6.039 | 6.039 | 5.934 | 5.934 | 740,208 | -0.13(-2.09%) |
Sep 25, 2003 | 6.149 | 6.153 | 6.039 | 6.060 | 462,452 | -0.08(-1.37%) |
Sep 24, 2003 | 6.229 | 6.242 | 6.107 | 6.145 | 432,617 | -0.00(-0.07%) |
Sep 23, 2003 | 6.124 | 6.157 | 6.124 | 6.149 | 1,351,840 | +0.02(+0.34%) |
Sep 22, 2003 | 6.166 | 6.166 | 6.124 | 6.128 | 934,614 | -0.04(-0.62%) |
Sep 19, 2003 | 6.212 | 6.267 | 6.166 | 6.166 | 1,873,964 | -0.05(-0.75%) |
Sep 18, 2003 | 6.157 | 6.229 | 6.157 | 6.212 | 1,299,509 | +0.04(+0.62%) |
Sep 17, 2003 | 6.166 | 6.212 | 6.166 | 6.174 | 636,020 | +0.01(+0.14%) |
Sep 16, 2003 | 6.098 | 6.178 | 6.102 | 6.166 | 582,742 | +0.07(+1.11%) |
Sep 15, 2003 | 6.124 | 6.132 | 6.048 | 6.098 | 820,717 | +0.00(+0.00%) |
Sep 12, 2003 | 6.086 | 6.136 | 6.077 | 6.098 | 1,034,776 | -0.03(-0.48%) |
Sep 11, 2003 | 6.094 | 6.157 | 6.094 | 6.128 | 988,365 | +0.03(+0.55%) |
Sep 10, 2003 | 6.145 | 6.200 | 6.081 | 6.094 | 590,320 | -0.19(-2.96%) |
Sep 09, 2003 | 6.301 | 6.335 | 6.254 | 6.280 | 474,292 | +0.06(+0.95%) |
Sep 08, 2003 | 6.200 | 6.229 | 6.166 | 6.221 | 374,840 | +0.05(+0.89%) |
Sep 05, 2003 | 6.115 | 6.204 | 6.098 | 6.166 | 1,311,112 | +0.08(+1.25%) |
Sep 04, 2003 | 6.081 | 6.166 | 6.018 | 6.090 | 2,057,003 | +0.01(+0.14%) |
Sep 03, 2003 | 6.018 | 6.119 | 6.018 | 6.081 | 1,769,302 | +0.02(+0.28%) |
Sep 02, 2003 | 6.166 | 6.166 | 6.010 | 6.064 | 1,271,567 | +0.04(+0.63%) |
Aug 29, 2003 | 5.976 | 6.073 | 5.976 | 6.026 | 393,073 | +0.06(+1.06%) |
Aug 28, 2003 | 5.934 | 6.014 | 5.934 | 5.963 | 769,334 | +0.13(+2.17%) |
Aug 27, 2003 | 5.773 | 5.849 | 5.773 | 5.836 | 410,358 | +0.07(+1.17%) |
Aug 26, 2003 | 5.743 | 5.819 | 5.710 | 5.769 | 525,676 | -0.00(-0.07%) |
Aug 25, 2003 | 5.857 | 5.857 | 5.752 | 5.773 | 842,028 | -0.05(-0.94%) |
Aug 22, 2003 | 5.891 | 5.912 | 5.828 | 5.828 | 1,240,074 | -0.05(-0.79%) |
Aug 21, 2003 | 5.849 | 5.912 | 5.828 | 5.874 | 957,346 | -0.04(-0.64%) |
Aug 20, 2003 | 5.879 | 5.925 | 5.870 | 5.912 | 1,753,437 | -0.01(-0.14%) |
Aug 19, 2003 | 5.963 | 5.963 | 5.870 | 5.921 | 797,749 | -0.04(-0.71%) |
Aug 18, 2003 | 5.912 | 5.988 | 5.912 | 5.963 | 297,646 | +0.18(+3.14%) |
Aug 15, 2003 | 5.769 | 5.807 | 5.748 | 5.781 | 269,705 | +0.03(+0.59%) |
Aug 14, 2003 | 5.693 | 5.756 | 5.693 | 5.748 | 583,453 | +0.05(+0.96%) |
Aug 13, 2003 | 5.680 | 5.697 | 5.659 | 5.693 | 304,513 | +0.05(+0.97%) |
Aug 12, 2003 | 5.617 | 5.638 | 5.579 | 5.638 | 337,664 | -0.00(-0.07%) |
Aug 11, 2003 | 5.617 | 5.672 | 5.596 | 5.642 | 677,459 | +0.03(+0.45%) |
Aug 08, 2003 | 5.634 | 5.680 | 5.617 | 5.617 | 348,793 | +0.03(+0.45%) |
Aug 07, 2003 | 5.583 | 5.591 | 5.537 | 5.591 | 413,673 | +0.00(+0.00%) |
Aug 06, 2003 | 5.570 | 5.591 | 5.507 | 5.591 | 489,447 | +0.12(+2.16%) |
Aug 05, 2003 | 5.461 | 5.545 | 5.461 | 5.473 | 678,643 | +0.02(+0.39%) |
Aug 04, 2003 | 5.532 | 5.549 | 5.448 | 5.452 | 439,957 | -0.10(-1.83%) |
Aug 01, 2003 | 5.524 | 5.596 | 5.482 | 5.553 | 525,912 | +0.06(+1.15%) |
Jul 31, 2003 | 5.427 | 5.511 | 5.427 | 5.490 | 992,864 | +0.06(+1.09%) |
Jul 30, 2003 | 5.490 | 5.494 | 5.414 | 5.431 | 364,421 | -0.09(-1.68%) |
Jul 29, 2003 | 5.596 | 5.617 | 5.511 | 5.524 | 271,836 | -0.03(-0.53%) |
Jul 28, 2003 | 5.617 | 5.625 | 5.549 | 5.553 | 616,840 | -0.06(-1.13%) |
Jul 25, 2003 | 5.524 | 5.634 | 5.448 | 5.617 | 939,586 | +0.23(+4.23%) |
Jul 24, 2003 | 5.384 | 5.461 | 5.376 | 5.389 | 657,805 | +0.19(+3.74%) |
Jul 23, 2003 | 5.194 | 5.338 | 5.194 | 5.194 | 429,775 | +0.03(+0.57%) |
Jul 22, 2003 | 5.089 | 5.165 | 5.080 | 5.165 | 339,795 | +0.16(+3.12%) |
Jul 21, 2003 | 5.085 | 5.102 | 5.009 | 5.009 | 296,225 | -0.15(-2.95%) |
Jul 18, 2003 | 5.102 | 5.165 | 5.034 | 5.161 | 216,900 | +0.06(+1.16%) |
Jul 17, 2003 | 5.110 | 5.152 | 5.047 | 5.102 | 346,188 | +0.03(+0.58%) |
Jul 16, 2003 | 5.051 | 5.165 | 5.034 | 5.072 | 861,209 | +0.11(+2.13%) |
Jul 15, 2003 | 5.076 | 5.110 | 4.966 | 4.966 | 2,282,428 | -0.18(-3.45%) |
Jul 14, 2003 | 5.110 | 5.190 | 5.110 | 5.144 | 410,595 | +0.08(+1.50%) |
Jul 11, 2003 | 5.042 | 5.089 | 5.030 | 5.068 | 370,104 | -0.03(-0.58%) |
Jul 10, 2003 | 5.068 | 5.520 | 5.068 | 5.097 | 894,596 | +0.06(+1.26%) |
Jul 09, 2003 | 5.097 | 5.102 | 5.009 | 5.034 | 969,896 | +0.01(+0.25%) |
Jul 08, 2003 | 5.013 | 5.055 | 4.983 | 5.021 | 626,549 | -0.04(-0.83%) |
Jul 07, 2003 | 5.026 | 5.097 | 5.004 | 5.064 | 679,353 | +0.20(+4.17%) |
Jul 03, 2003 | 4.933 | 4.933 | 4.857 | 4.861 | 259,049 | -0.03(-0.60%) |
Jul 02, 2003 | 4.835 | 4.890 | 4.772 | 4.890 | 409,648 | +0.04(+0.87%) |
Jul 01, 2003 | 4.907 | 4.924 | 4.793 | 4.848 | 511,705 | -0.05(-0.95%) |
Jun 30, 2003 | 4.899 | 4.975 | 4.869 | 4.895 | 386,206 | +0.04(+0.78%) |
Jun 27, 2003 | 4.920 | 4.941 | 4.857 | 4.857 | 201,272 | -0.04(-0.86%) |
Jun 26, 2003 | 4.920 | 4.937 | 4.827 | 4.899 | 240,106 | -0.02(-0.34%) |
Jun 25, 2003 | 5.004 | 5.059 | 4.916 | 4.916 | 334,822 | -0.04(-0.77%) |
Jun 24, 2003 | 4.941 | 4.983 | 4.928 | 4.954 | 211,691 | -0.03(-0.68%) |
Jun 23, 2003 | 5.080 | 5.089 | 4.941 | 4.988 | 375,550 | -0.07(-1.42%) |
Jun 20, 2003 | 5.089 | 5.102 | 4.983 | 5.059 | 238,922 | -0.00(-0.08%) |
Jun 19, 2003 | 5.076 | 5.110 | 5.026 | 5.064 | 757,968 | -0.03(-0.50%) |
Jun 18, 2003 | 5.068 | 5.144 | 5.047 | 5.089 | 452,034 | -0.10(-1.87%) |
Jun 17, 2003 | 5.194 | 5.232 | 5.131 | 5.186 | 959,240 | -0.01(-0.16%) |
Jun 16, 2003 | 5.110 | 5.194 | 5.110 | 5.194 | 209,796 | +0.11(+2.07%) |
Jun 13, 2003 | 5.110 | 5.123 | 5.047 | 5.089 | 249,814 | +0.02(+0.33%) |
Jun 12, 2003 | 5.110 | 5.131 | 5.047 | 5.072 | 356,844 | -0.02(-0.33%) |
Jun 11, 2003 | 5.026 | 5.144 | 4.983 | 5.089 | 992,391 | +0.06(+1.26%) |
Jun 10, 2003 | 5.026 | 5.047 | 4.920 | 5.026 | 1,982,888 | +0.14(+2.76%) |
Jun 09, 2003 | 4.962 | 5.000 | 4.890 | 4.890 | 423,382 | -0.07(-1.36%) |
Jun 06, 2003 | 4.979 | 5.068 | 4.958 | 4.958 | 624,654 | -0.03(-0.59%) |
Jun 05, 2003 | 4.920 | 5.000 | 4.903 | 4.988 | 672,723 | +0.03(+0.51%) |
Jun 04, 2003 | 4.916 | 4.983 | 4.882 | 4.962 | 410,122 | +0.08(+1.64%) |
Jun 03, 2003 | 4.878 | 4.903 | 4.857 | 4.882 | 150,599 | -0.02(-0.34%) |
Jun 02, 2003 | 4.814 | 4.941 | 4.814 | 4.899 | 261,654 | +0.04(+0.87%) |
May 30, 2003 | 4.802 | 4.857 | 4.793 | 4.857 | 310,906 | +0.05(+1.14%) |
May 29, 2003 | 4.785 | 4.840 | 4.738 | 4.802 | 186,354 | -0.01(-0.18%) |
May 28, 2003 | 4.802 | 4.810 | 4.751 | 4.810 | 367,262 | +0.03(+0.71%) |
May 27, 2003 | 4.730 | 4.806 | 4.705 | 4.776 | 562,378 | +0.00(+0.09%) |
May 23, 2003 | 4.764 | 4.831 | 4.747 | 4.772 | 138,759 | +0.03(+0.62%) |
May 22, 2003 | 4.692 | 4.751 | 4.683 | 4.743 | 271,125 | +0.11(+2.46%) |
May 21, 2003 | 4.645 | 4.645 | 4.591 | 4.629 | 263,548 | +0.00(+0.09%) |
May 20, 2003 | 4.616 | 4.658 | 4.616 | 4.624 | 161,017 | +0.01(+0.18%) |
May 19, 2003 | 4.645 | 4.645 | 4.574 | 4.616 | 192,274 | +0.01(+0.28%) |
May 16, 2003 | 4.603 | 4.717 | 4.561 | 4.603 | 2,079,735 | -0.02(-0.46%) |
May 15, 2003 | 4.633 | 4.667 | 4.603 | 4.624 | 401,124 | -0.03(-0.64%) |
May 14, 2003 | 4.696 | 4.696 | 4.645 | 4.654 | 210,744 | -0.08(-1.61%) |
May 13, 2003 | 4.734 | 4.755 | 4.696 | 4.730 | 430,722 | -0.05(-0.97%) |
May 12, 2003 | 4.730 | 4.806 | 4.679 | 4.776 | 209,323 | +0.03(+0.53%) |
May 09, 2003 | 4.662 | 4.751 | 4.629 | 4.751 | 255,497 | +0.12(+2.65%) |
May 08, 2003 | 4.612 | 4.688 | 4.612 | 4.629 | 312,090 | +0.04(+0.92%) |
May 07, 2003 | 4.709 | 4.709 | 4.586 | 4.586 | 614,946 | -0.22(-4.65%) |
May 06, 2003 | 4.764 | 4.827 | 4.717 | 4.810 | 334,822 | +0.03(+0.62%) |
May 05, 2003 | 4.709 | 4.827 | 4.709 | 4.781 | 241,763 | +0.05(+0.98%) |
May 02, 2003 | 4.768 | 4.768 | 4.671 | 4.734 | 172,857 | -0.03(-0.53%) |
May 01, 2003 | 4.709 | 4.793 | 4.696 | 4.759 | 537,278 | +0.05(+1.08%) |
Apr 30, 2003 | 4.734 | 4.759 | 4.688 | 4.709 | 240,816 | -0.07(-1.41%) |
Apr 29, 2003 | 4.709 | 4.776 | 4.705 | 4.776 | 479,738 | +0.10(+2.17%) |
Apr 28, 2003 | 4.595 | 4.675 | 4.595 | 4.675 | 437,353 | +0.11(+2.50%) |
Apr 25, 2003 | 4.675 | 4.675 | 4.561 | 4.561 | 269,941 | -0.11(-2.44%) |
Apr 24, 2003 | 4.667 | 4.730 | 4.591 | 4.675 | 1,072,663 | -0.24(-4.90%) |
Apr 23, 2003 | 4.899 | 4.941 | 4.857 | 4.916 | 489,920 | -0.09(-1.85%) |
Apr 22, 2003 | 4.966 | 5.047 | 4.933 | 5.009 | 537,042 | +0.07(+1.45%) |
Apr 21, 2003 | 4.857 | 4.975 | 4.857 | 4.937 | 158,413 | +0.04(+0.78%) |
Apr 17, 2003 | 4.831 | 4.975 | 4.831 | 4.899 | 107,976 | +0.05(+1.05%) |
Apr 16, 2003 | 4.933 | 4.933 | 4.776 | 4.848 | 1,013,465 | -0.03(-0.69%) |
Apr 15, 2003 | 4.852 | 4.920 | 4.835 | 4.882 | 331,270 | +0.03(+0.61%) |
Apr 14, 2003 | 4.764 | 4.852 | 4.764 | 4.852 | 207,192 | +0.09(+1.86%) |
Apr 11, 2003 | 4.730 | 4.814 | 4.730 | 4.764 | 573,981 | +0.08(+1.80%) |
Apr 10, 2003 | 4.730 | 4.793 | 4.667 | 4.679 | 140,180 | -0.07(-1.51%) |
Apr 09, 2003 | 4.840 | 4.840 | 4.730 | 4.751 | 250,761 | -0.05(-0.97%) |
Apr 08, 2003 | 4.852 | 4.920 | 4.797 | 4.797 | 282,254 | -0.10(-1.98%) |
Apr 07, 2003 | 4.814 | 4.945 | 4.814 | 4.895 | 223,293 | +0.12(+2.57%) |
Apr 04, 2003 | 4.781 | 4.814 | 4.751 | 4.772 | 163,622 | -0.00(-0.09%) |
Apr 03, 2003 | 4.776 | 4.831 | 4.776 | 4.776 | 376,971 | +0.01(+0.27%) |
Apr 02, 2003 | 4.683 | 4.802 | 4.683 | 4.764 | 261,180 | +0.08(+1.71%) |