Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.405 | 4.437 | 4.319 | 4.335 | 1,505,347 | -0.02(-0.54%) |
Apr 29, 2004 | 4.350 | 4.500 | 4.311 | 4.358 | 3,040,876 | +0.05(+1.09%) |
Apr 28, 2004 | 4.719 | 4.719 | 4.240 | 4.311 | 5,005,812 | -0.46(-9.56%) |
Apr 27, 2004 | 4.829 | 4.853 | 4.751 | 4.767 | 1,382,968 | -0.04(-0.82%) |
Apr 26, 2004 | 4.837 | 4.892 | 4.806 | 4.806 | 1,387,171 | +0.02(+0.49%) |
Apr 23, 2004 | 4.877 | 4.908 | 4.743 | 4.782 | 1,463,069 | -0.05(-1.14%) |
Apr 22, 2004 | 4.751 | 4.869 | 4.712 | 4.837 | 3,195,218 | +0.16(+3.53%) |
Apr 21, 2004 | 4.955 | 4.955 | 4.641 | 4.672 | 6,704,725 | -0.30(-6.00%) |
Apr 20, 2004 | 5.183 | 5.222 | 4.971 | 4.971 | 3,114,736 | -0.28(-5.38%) |
Apr 19, 2004 | 5.340 | 5.371 | 5.214 | 5.253 | 1,678,155 | -0.04(-0.74%) |
Apr 16, 2004 | 5.348 | 5.395 | 5.285 | 5.293 | 1,763,603 | -0.05(-1.03%) |
Apr 15, 2004 | 5.269 | 5.348 | 5.261 | 5.348 | 2,193,903 | +0.08(+1.49%) |
Apr 14, 2004 | 5.261 | 5.426 | 5.246 | 5.269 | 2,490,872 | -0.10(-1.90%) |
Apr 13, 2004 | 5.615 | 5.615 | 5.348 | 5.371 | 3,682,568 | -0.31(-5.39%) |
Apr 12, 2004 | 5.764 | 5.764 | 5.630 | 5.677 | 1,467,653 | -0.02(-0.41%) |
Apr 08, 2004 | 5.811 | 5.811 | 5.693 | 5.701 | 1,371,635 | -0.13(-2.29%) |
Apr 07, 2004 | 5.717 | 5.866 | 5.677 | 5.835 | 1,920,365 | +0.14(+2.48%) |
Apr 06, 2004 | 5.701 | 5.780 | 5.662 | 5.693 | 1,430,214 | +0.02(+0.42%) |
Apr 05, 2004 | 5.732 | 5.732 | 5.591 | 5.670 | 2,115,076 | -0.08(-1.37%) |
Apr 02, 2004 | 5.709 | 5.764 | 5.434 | 5.748 | 3,224,125 | -0.13(-2.14%) |
Apr 01, 2004 | 5.795 | 5.913 | 5.756 | 5.874 | 2,744,034 | +0.12(+2.05%) |
Mar 31, 2004 | 5.772 | 5.827 | 5.725 | 5.756 | 2,702,647 | +0.09(+1.66%) |
Mar 30, 2004 | 5.583 | 5.732 | 5.583 | 5.662 | 2,311,570 | +0.08(+1.41%) |
Mar 29, 2004 | 5.599 | 5.623 | 5.458 | 5.583 | 2,129,593 | -0.01(-0.14%) |
Mar 26, 2004 | 5.568 | 5.630 | 5.536 | 5.591 | 2,344,679 | +0.11(+2.01%) |
Mar 25, 2004 | 5.356 | 5.481 | 5.340 | 5.481 | 1,390,609 | +0.17(+3.25%) |
Mar 24, 2004 | 5.363 | 5.426 | 5.285 | 5.308 | 1,803,717 | -0.11(-2.03%) |
Mar 23, 2004 | 5.308 | 5.418 | 5.301 | 5.418 | 1,666,312 | +0.11(+2.07%) |
Mar 22, 2004 | 5.481 | 5.489 | 5.277 | 5.308 | 2,033,575 | -0.05(-0.88%) |
Mar 19, 2004 | 5.363 | 5.418 | 5.277 | 5.356 | 2,353,084 | -0.01(-0.15%) |
Mar 18, 2004 | 5.379 | 5.489 | 5.340 | 5.363 | 3,216,739 | +0.07(+1.34%) |
Mar 17, 2004 | 5.175 | 5.293 | 5.065 | 5.293 | 2,667,118 | +0.14(+2.74%) |
Mar 16, 2004 | 5.159 | 5.238 | 5.128 | 5.151 | 1,476,695 | +0.06(+1.23%) |
Mar 15, 2004 | 5.222 | 5.246 | 5.089 | 5.089 | 2,578,358 | -0.09(-1.67%) |
Mar 12, 2004 | 5.104 | 5.191 | 5.026 | 5.175 | 2,608,157 | -0.03(-0.60%) |
Mar 11, 2004 | 5.104 | 5.246 | 5.065 | 5.206 | 1,963,408 | +0.05(+1.07%) |
Mar 10, 2004 | 5.340 | 5.371 | 5.089 | 5.151 | 3,542,616 | -0.19(-3.53%) |
Mar 09, 2004 | 5.316 | 5.410 | 5.293 | 5.340 | 3,474,741 | +0.04(+0.74%) |
Mar 08, 2004 | 5.363 | 5.410 | 5.293 | 5.301 | 2,802,231 | -0.06(-1.17%) |
Mar 05, 2004 | 5.450 | 5.458 | 5.348 | 5.363 | 2,538,881 | +0.10(+1.94%) |
Mar 04, 2004 | 5.277 | 5.340 | 5.191 | 5.261 | 2,141,819 | +0.03(+0.60%) |
Mar 03, 2004 | 5.198 | 5.238 | 5.049 | 5.230 | 3,135,748 | +0.01(+0.15%) |
Mar 02, 2004 | 5.371 | 5.371 | 5.214 | 5.222 | 2,394,217 | -0.15(-2.78%) |
Mar 01, 2004 | 5.458 | 5.481 | 5.246 | 5.371 | 3,486,584 | +0.05(+1.03%) |
Feb 27, 2004 | 5.301 | 5.418 | 5.277 | 5.316 | 2,260,250 | +0.02(+0.30%) |
Feb 26, 2004 | 5.277 | 5.458 | 5.246 | 5.301 | 2,692,205 | -0.08(-1.46%) |
Feb 25, 2004 | 5.458 | 5.458 | 5.308 | 5.379 | 1,958,059 | -0.12(-2.14%) |
Feb 24, 2004 | 5.379 | 5.568 | 5.379 | 5.497 | 2,289,666 | +0.19(+3.55%) |
Feb 23, 2004 | 5.536 | 5.536 | 5.308 | 5.308 | 2,305,712 | -0.10(-1.89%) |
Feb 20, 2004 | 5.560 | 5.560 | 5.340 | 5.410 | 3,214,829 | -0.18(-3.23%) |
Feb 19, 2004 | 5.583 | 5.630 | 5.473 | 5.591 | 2,610,194 | -0.07(-1.25%) |
Feb 18, 2004 | 5.968 | 5.968 | 5.615 | 5.662 | 3,293,019 | -0.35(-5.75%) |
Feb 17, 2004 | 5.968 | 6.007 | 5.913 | 6.007 | 2,918,242 | +0.16(+2.68%) |
Feb 13, 2004 | 5.921 | 5.976 | 5.764 | 5.850 | 2,917,988 | +0.01(+0.13%) |
Feb 12, 2004 | 6.007 | 6.007 | 5.842 | 5.842 | 2,417,012 | -0.13(-2.11%) |
Feb 11, 2004 | 5.850 | 5.999 | 5.811 | 5.968 | 2,986,117 | +0.12(+2.01%) |
Feb 10, 2004 | 5.929 | 5.944 | 5.811 | 5.850 | 2,313,480 | -0.02(-0.27%) |
Feb 09, 2004 | 5.944 | 5.944 | 5.819 | 5.866 | 3,084,555 | +0.05(+0.95%) |
Feb 06, 2004 | 5.615 | 5.866 | 5.591 | 5.811 | 3,355,291 | +0.33(+6.02%) |
Feb 05, 2004 | 5.387 | 5.552 | 5.371 | 5.481 | 2,007,724 | +0.09(+1.60%) |
Feb 04, 2004 | 5.591 | 5.607 | 5.395 | 5.395 | 2,167,415 | -0.12(-2.14%) |
Feb 03, 2004 | 5.489 | 5.568 | 5.458 | 5.513 | 2,477,628 | +0.08(+1.45%) |
Feb 02, 2004 | 5.489 | 5.489 | 5.214 | 5.434 | 3,341,410 | -0.05(-1.00%) |
Jan 30, 2004 | 5.513 | 5.513 | 5.403 | 5.489 | 2,226,248 | +0.03(+0.58%) |
Jan 29, 2004 | 5.560 | 5.599 | 5.387 | 5.458 | 4,042,955 | -0.13(-2.39%) |
Jan 28, 2004 | 5.654 | 5.811 | 5.583 | 5.591 | 3,689,190 | +0.02(+0.28%) |
Jan 27, 2004 | 5.536 | 5.732 | 5.513 | 5.575 | 3,533,574 | +0.14(+2.60%) |
Jan 26, 2004 | 5.520 | 5.575 | 5.387 | 5.434 | 3,557,388 | -0.06(-1.14%) |
Jan 23, 2004 | 5.732 | 5.764 | 5.497 | 5.497 | 4,905,082 | -0.16(-2.78%) |
Jan 22, 2004 | 5.748 | 5.795 | 5.654 | 5.654 | 3,263,730 | -0.09(-1.50%) |
Jan 21, 2004 | 5.850 | 5.858 | 5.740 | 5.740 | 2,072,925 | -0.09(-1.48%) |
Jan 20, 2004 | 5.811 | 6.007 | 5.795 | 5.827 | 3,333,260 | +0.11(+1.92%) |
Jan 16, 2004 | 5.725 | 5.866 | 5.615 | 5.717 | 4,563,924 | +0.09(+1.68%) |
Jan 15, 2004 | 5.693 | 5.709 | 5.418 | 5.623 | 6,430,550 | -0.18(-3.11%) |
Jan 14, 2004 | 6.149 | 6.156 | 5.772 | 5.803 | 5,893,281 | -0.40(-6.46%) |
Jan 13, 2004 | 6.329 | 6.400 | 6.172 | 6.204 | 3,613,165 | -0.09(-1.37%) |
Jan 12, 2004 | 6.274 | 6.408 | 6.219 | 6.290 | 3,469,392 | -0.09(-1.48%) |
Jan 09, 2004 | 6.227 | 6.447 | 6.227 | 6.384 | 3,275,064 | +0.17(+2.78%) |
Jan 08, 2004 | 6.219 | 6.306 | 6.125 | 6.211 | 2,534,551 | +0.03(+0.51%) |
Jan 07, 2004 | 6.400 | 6.408 | 6.149 | 6.180 | 3,124,287 | -0.24(-3.79%) |
Jan 06, 2004 | 6.714 | 6.722 | 6.400 | 6.423 | 3,822,903 | -0.27(-4.10%) |
Jan 05, 2004 | 6.612 | 6.722 | 6.526 | 6.698 | 2,847,184 | +0.35(+5.57%) |
Jan 02, 2004 | 6.274 | 6.416 | 6.274 | 6.345 | 1,010,484 | +0.07(+1.13%) |
Dec 31, 2003 | 6.369 | 6.400 | 6.227 | 6.274 | 1,845,868 | -0.06(-0.99%) |
Dec 30, 2003 | 6.447 | 6.455 | 6.321 | 6.337 | 1,709,354 | -0.09(-1.47%) |
Dec 29, 2003 | 6.243 | 6.431 | 6.188 | 6.431 | 2,800,575 | +0.30(+4.87%) |
Dec 26, 2003 | 6.047 | 6.243 | 6.047 | 6.133 | 958,527 | +0.11(+1.83%) |
Dec 24, 2003 | 6.023 | 6.078 | 5.960 | 6.023 | 1,655,869 | +0.00(+0.00%) |
Dec 23, 2003 | 5.960 | 6.023 | 5.897 | 6.023 | 1,351,387 | +0.06(+1.05%) |
Dec 22, 2003 | 5.992 | 6.086 | 5.944 | 5.960 | 1,479,878 | +0.02(+0.40%) |
Dec 19, 2003 | 6.031 | 6.078 | 5.937 | 5.937 | 2,037,013 | -0.09(-1.56%) |
Dec 18, 2003 | 5.889 | 6.086 | 5.835 | 6.031 | 3,526,570 | +0.07(+1.19%) |
Dec 17, 2003 | 5.984 | 6.149 | 5.929 | 5.960 | 4,845,994 | -0.02(-0.39%) |
Dec 16, 2003 | 6.329 | 6.408 | 5.992 | 5.984 | 3,963,619 | -0.32(-5.11%) |
Dec 15, 2003 | 6.196 | 6.423 | 6.196 | 6.306 | 2,422,105 | -0.04(-0.62%) |
Dec 12, 2003 | 6.251 | 6.486 | 6.329 | 6.345 | 2,547,286 | +0.09(+1.51%) |
Dec 11, 2003 | 6.102 | 6.400 | 5.921 | 6.251 | 4,899,479 | +0.02(+0.38%) |
Dec 10, 2003 | 6.738 | 6.824 | 6.188 | 6.227 | 6,403,808 | -0.53(-7.79%) |
Dec 09, 2003 | 7.075 | 7.091 | 6.738 | 6.753 | 2,370,913 | -0.24(-3.48%) |
Dec 08, 2003 | 7.099 | 7.162 | 6.957 | 6.997 | 2,082,730 | -0.10(-1.44%) |
Dec 05, 2003 | 6.934 | 6.950 | 6.926 | 7.099 | 1,798,751 | +0.09(+1.35%) |
Dec 04, 2003 | 7.185 | 7.209 | 6.910 | 7.005 | 2,817,767 | -0.20(-2.73%) |
Dec 03, 2003 | 7.146 | 7.224 | 7.138 | 7.201 | 1,884,454 | -0.02(-0.33%) |
Dec 02, 2003 | 7.185 | 7.295 | 7.083 | 7.224 | 3,197,128 | -0.02(-0.22%) |
Dec 01, 2003 | 7.012 | 7.240 | 6.800 | 7.240 | 3,548,728 | +0.31(+4.54%) |
Nov 28, 2003 | 7.005 | 7.036 | 6.910 | 6.926 | 1,422,700 | +0.02(+0.23%) |
Nov 26, 2003 | 6.596 | 6.981 | 6.596 | 6.910 | 3,213,556 | +0.37(+5.64%) |
Nov 25, 2003 | 6.486 | 6.628 | 6.486 | 6.541 | 2,093,937 | +0.01(+0.12%) |
Nov 24, 2003 | 6.518 | 6.549 | 6.369 | 6.533 | 2,708,250 | -0.09(-1.30%) |
Nov 21, 2003 | 6.620 | 6.706 | 6.574 | 6.620 | 1,536,037 | +0.00(+0.00%) |
Nov 20, 2003 | 6.816 | 6.816 | 6.581 | 6.620 | 2,394,089 | -0.13(-1.98%) |
Nov 19, 2003 | 6.659 | 6.753 | 6.518 | 6.753 | 2,759,952 | +0.09(+1.42%) |
Nov 18, 2003 | 6.274 | 6.659 | 6.243 | 6.659 | 3,817,681 | +0.43(+6.94%) |
Nov 17, 2003 | 6.235 | 6.235 | 6.078 | 6.227 | 2,207,401 | -0.17(-2.70%) |
Nov 14, 2003 | 6.392 | 6.431 | 6.392 | 6.400 | 2,889,717 | +0.05(+0.87%) |
Nov 13, 2003 | 6.298 | 6.376 | 6.235 | 6.345 | 3,589,479 | +0.11(+1.76%) |
Nov 12, 2003 | 5.858 | 6.235 | 5.944 | 6.235 | 3,041,767 | +0.38(+6.43%) |
Nov 11, 2003 | 5.858 | 5.889 | 5.803 | 5.858 | 1,307,325 | +0.03(+0.54%) |
Nov 10, 2003 | 5.984 | 5.999 | 5.827 | 5.827 | 1,748,195 | -0.13(-2.11%) |
Nov 07, 2003 | 5.866 | 5.960 | 5.780 | 5.952 | 2,327,743 | +0.09(+1.47%) |
Nov 06, 2003 | 6.164 | 6.164 | 5.866 | 5.866 | 3,036,928 | -0.35(-5.56%) |
Nov 05, 2003 | 6.290 | 6.298 | 6.196 | 6.211 | 1,255,369 | -0.05(-0.75%) |
Nov 04, 2003 | 6.290 | 6.306 | 6.211 | 6.259 | 1,393,793 | +0.02(+0.25%) |
Nov 03, 2003 | 6.455 | 6.455 | 6.156 | 6.243 | 1,641,279 | -0.21(-3.28%) |
Oct 31, 2003 | 6.408 | 6.541 | 6.400 | 6.455 | 1,477,331 | +0.05(+0.74%) |
Oct 30, 2003 | 6.510 | 6.573 | 6.408 | 6.408 | 2,408,225 | -0.07(-1.09%) |
Oct 29, 2003 | 6.314 | 6.494 | 6.306 | 6.478 | 1,741,191 | +0.19(+3.00%) |
Oct 28, 2003 | 6.314 | 6.314 | 6.235 | 6.290 | 2,353,339 | -0.12(-1.84%) |
Oct 27, 2003 | 6.478 | 6.478 | 6.290 | 6.408 | 1,789,964 | -0.09(-1.45%) |
Oct 24, 2003 | 6.518 | 6.573 | 6.463 | 6.502 | 3,948,720 | +0.10(+1.60%) |
Oct 23, 2003 | 6.369 | 6.431 | 6.251 | 6.400 | 1,658,798 | +0.03(+0.49%) |
Oct 22, 2003 | 6.423 | 6.494 | 6.369 | 6.369 | 2,810,126 | +0.06(+1.00%) |
Oct 21, 2003 | 6.109 | 6.274 | 6.109 | 6.306 | 2,304,438 | +0.27(+4.56%) |
Oct 20, 2003 | 6.078 | 6.141 | 6.054 | 6.031 | 831,309 | -0.02(-0.26%) |
Oct 17, 2003 | 6.172 | 6.196 | 6.047 | 6.047 | 1,453,518 | -0.17(-2.78%) |
Oct 16, 2003 | 6.054 | 6.227 | 6.054 | 6.219 | 2,090,371 | +0.16(+2.72%) |
Oct 15, 2003 | 6.007 | 6.054 | 5.984 | 6.054 | 1,451,608 | +0.01(+0.13%) |
Oct 14, 2003 | 6.031 | 6.086 | 6.007 | 6.047 | 2,091,645 | -0.02(-0.39%) |
Oct 13, 2003 | 5.913 | 6.109 | 5.889 | 6.070 | 1,466,507 | +0.16(+2.66%) |
Oct 10, 2003 | 5.960 | 6.015 | 5.897 | 5.913 | 1,246,582 | +0.01(+0.13%) |
Oct 09, 2003 | 5.866 | 5.913 | 5.756 | 5.905 | 2,302,528 | -0.07(-1.18%) |
Oct 08, 2003 | 5.944 | 6.047 | 5.921 | 5.976 | 1,934,755 | +0.02(+0.40%) |
Oct 07, 2003 | 5.670 | 5.976 | 5.835 | 5.952 | 1,899,863 | +0.28(+4.99%) |
Oct 06, 2003 | 5.623 | 5.717 | 5.575 | 5.670 | 1,492,231 | +0.02(+0.42%) |
Oct 03, 2003 | 5.897 | 5.937 | 5.560 | 5.646 | 3,541,088 | -0.25(-4.26%) |
Oct 02, 2003 | 5.858 | 5.976 | 5.858 | 5.897 | 1,623,778 | -0.05(-0.92%) |
Oct 01, 2003 | 5.889 | 5.952 | 5.740 | 5.952 | 1,308,854 | +0.09(+1.61%) |
Sep 30, 2003 | 5.827 | 5.937 | 5.795 | 5.858 | 2,265,598 | +0.03(+0.54%) |
Sep 29, 2003 | 5.780 | 5.866 | 5.725 | 5.827 | 2,407,206 | +0.09(+1.64%) |
Sep 26, 2003 | 5.960 | 5.960 | 5.654 | 5.732 | 4,361,828 | -0.35(-5.68%) |
Sep 25, 2003 | 6.353 | 6.463 | 6.023 | 6.078 | 4,484,588 | -0.27(-4.33%) |
Sep 24, 2003 | 6.227 | 6.345 | 6.164 | 6.353 | 4,120,254 | +0.16(+2.54%) |
Sep 23, 2003 | 6.274 | 6.266 | 6.125 | 6.195 | 2,390,269 | -0.08(-1.26%) |
Sep 22, 2003 | 6.321 | 6.361 | 6.204 | 6.274 | 3,404,956 | +0.13(+2.17%) |
Sep 19, 2003 | 6.015 | 6.227 | 6.015 | 6.141 | 3,359,111 | +0.23(+3.85%) |
Sep 18, 2003 | 6.023 | 6.156 | 5.897 | 5.913 | 1,708,972 | -0.11(-1.83%) |
Sep 17, 2003 | 6.007 | 6.039 | 5.999 | 6.023 | 1,638,678 | +0.07(+1.19%) |
Sep 16, 2003 | 6.102 | 6.141 | 5.921 | 5.952 | 2,087,952 | -0.09(-1.56%) |
Sep 15, 2003 | 6.141 | 6.149 | 6.023 | 6.047 | 2,182,314 | -0.13(-2.16%) |
Sep 12, 2003 | 6.376 | 6.416 | 6.109 | 6.180 | 4,591,304 | -0.13(-1.99%) |
Sep 11, 2003 | 6.164 | 6.314 | 6.023 | 6.306 | 2,975,675 | +0.10(+1.65%) |
Sep 10, 2003 | 6.361 | 6.439 | 6.204 | 6.204 | 3,071,821 | -0.16(-2.47%) |
Sep 09, 2003 | 6.478 | 6.510 | 6.329 | 6.361 | 5,681,633 | +0.24(+3.85%) |
Sep 08, 2003 | 6.204 | 6.204 | 6.047 | 6.125 | 2,388,104 | -0.08(-1.27%) |
Sep 05, 2003 | 6.015 | 6.211 | 6.015 | 6.204 | 3,820,738 | +0.26(+4.36%) |
Sep 04, 2003 | 5.842 | 6.007 | 5.772 | 5.944 | 2,583,452 | +0.09(+1.61%) |
Sep 03, 2003 | 5.772 | 5.889 | 5.685 | 5.850 | 2,062,100 | +0.06(+1.09%) |
Sep 02, 2003 | 5.756 | 5.929 | 5.725 | 5.787 | 2,702,392 | -0.10(-1.73%) |
Aug 29, 2003 | 5.968 | 6.023 | 5.866 | 5.889 | 3,107,732 | +0.08(+1.35%) |
Aug 28, 2003 | 5.693 | 5.842 | 5.654 | 5.811 | 2,526,146 | +0.07(+1.23%) |
Aug 27, 2003 | 5.591 | 5.819 | 5.583 | 5.740 | 6,192,415 | +0.24(+4.28%) |
Aug 26, 2003 | 5.340 | 5.513 | 5.293 | 5.505 | 1,413,404 | +0.13(+2.34%) |
Aug 25, 2003 | 5.497 | 5.513 | 5.348 | 5.379 | 924,271 | -0.09(-1.72%) |
Aug 22, 2003 | 5.536 | 5.591 | 5.465 | 5.473 | 1,603,912 | -0.13(-2.24%) |
Aug 21, 2003 | 5.575 | 5.607 | 5.465 | 5.599 | 3,574,579 | -0.02(-0.28%) |
Aug 20, 2003 | 5.458 | 5.630 | 5.442 | 5.615 | 3,442,013 | +0.20(+3.62%) |
Aug 19, 2003 | 5.246 | 5.418 | 5.214 | 5.418 | 2,162,321 | +0.14(+2.68%) |
Aug 18, 2003 | 5.277 | 5.332 | 5.253 | 5.277 | 1,336,233 | -0.13(-2.47%) |
Aug 15, 2003 | 5.238 | 5.410 | 5.230 | 5.410 | 1,598,946 | +0.17(+3.30%) |
Aug 14, 2003 | 5.340 | 5.340 | 5.222 | 5.238 | 1,848,797 | -0.06(-1.19%) |
Aug 13, 2003 | 5.191 | 5.316 | 5.159 | 5.301 | 2,404,659 | +0.10(+1.96%) |
Aug 12, 2003 | 5.230 | 5.253 | 5.175 | 5.198 | 1,108,285 | -0.08(-1.49%) |
Aug 11, 2003 | 5.340 | 5.340 | 5.183 | 5.277 | 3,717,206 | -0.13(-2.47%) |
Aug 08, 2003 | 5.198 | 5.481 | 5.159 | 5.410 | 2,520,798 | +0.16(+3.14%) |
Aug 07, 2003 | 5.293 | 5.301 | 5.222 | 5.246 | 1,051,489 | -0.05(-0.89%) |
Aug 06, 2003 | 5.120 | 5.293 | 5.112 | 5.293 | 1,504,710 | +0.19(+3.69%) |
Aug 05, 2003 | 5.104 | 5.167 | 5.065 | 5.104 | 1,457,211 | -0.02(-0.31%) |
Aug 04, 2003 | 5.034 | 5.175 | 5.034 | 5.120 | 1,043,593 | +0.05(+1.09%) |
Aug 01, 2003 | 5.065 | 5.261 | 4.986 | 5.065 | 1,965,955 | -0.05(-0.92%) |
Jul 31, 2003 | 5.175 | 5.175 | 5.041 | 5.112 | 1,933,100 | -0.05(-0.91%) |
Jul 30, 2003 | 4.955 | 5.175 | 4.955 | 5.159 | 1,477,841 | +0.07(+1.39%) |
Jul 29, 2003 | 5.277 | 5.332 | 5.034 | 5.089 | 1,620,595 | -0.24(-4.57%) |
Jul 28, 2003 | 5.418 | 5.450 | 5.308 | 5.332 | 1,680,192 | -0.08(-1.45%) |
Jul 25, 2003 | 5.356 | 5.418 | 5.301 | 5.410 | 1,949,018 | +0.08(+1.47%) |
Jul 24, 2003 | 5.096 | 5.356 | 5.065 | 5.332 | 3,089,140 | +0.21(+4.14%) |
Jul 23, 2003 | 4.979 | 5.159 | 4.979 | 5.120 | 1,505,602 | +0.22(+4.49%) |
Jul 22, 2003 | 4.908 | 4.947 | 4.806 | 4.900 | 797,945 | +0.02(+0.48%) |
Jul 21, 2003 | 4.790 | 4.931 | 4.782 | 4.877 | 1,367,560 | +0.13(+2.81%) |
Jul 18, 2003 | 4.751 | 4.767 | 4.664 | 4.743 | 759,359 | -0.01(-0.17%) |
Jul 17, 2003 | 4.594 | 4.759 | 4.555 | 4.751 | 1,186,730 | +0.14(+3.07%) |
Jul 16, 2003 | 4.610 | 4.672 | 4.578 | 4.610 | 1,397,358 | +0.03(+0.69%) |
Jul 15, 2003 | 4.861 | 4.861 | 4.476 | 4.578 | 2,732,446 | -0.27(-5.51%) |
Jul 14, 2003 | 4.908 | 4.947 | 4.845 | 4.845 | 969,224 | -0.01(-0.16%) |
Jul 11, 2003 | 4.877 | 4.877 | 4.759 | 4.853 | 1,135,155 | -0.02(-0.48%) |
Jul 10, 2003 | 4.931 | 4.986 | 4.861 | 4.877 | 1,608,115 | -0.11(-2.20%) |
Jul 09, 2003 | 5.120 | 5.128 | 4.979 | 4.986 | 1,481,916 | -0.05(-1.09%) |
Jul 08, 2003 | 5.159 | 5.175 | 5.018 | 5.041 | 1,383,987 | -0.16(-3.17%) |
Jul 07, 2003 | 5.238 | 5.261 | 5.167 | 5.206 | 1,160,496 | -0.11(-2.07%) |
Jul 03, 2003 | 5.316 | 5.371 | 5.308 | 5.316 | 844,044 | +0.02(+0.30%) |
Jul 02, 2003 | 5.356 | 5.410 | 5.285 | 5.301 | 1,263,773 | -0.08(-1.46%) |
Jul 01, 2003 | 5.340 | 5.434 | 5.340 | 5.379 | 1,426,903 | +0.08(+1.48%) |
Jun 30, 2003 | 5.096 | 5.316 | 5.096 | 5.301 | 937,006 | +0.17(+3.37%) |
Jun 27, 2003 | 5.183 | 5.230 | 5.128 | 5.128 | 810,806 | -0.03(-0.61%) |
Jun 26, 2003 | 5.167 | 5.214 | 5.104 | 5.159 | 1,001,824 | -0.09(-1.65%) |
Jun 25, 2003 | 5.269 | 5.356 | 5.214 | 5.246 | 956,107 | +0.05(+1.06%) |
Jun 24, 2003 | 5.253 | 5.301 | 5.159 | 5.191 | 1,436,199 | -0.07(-1.34%) |
Jun 23, 2003 | 5.481 | 5.497 | 5.261 | 5.261 | 1,072,628 | -0.21(-3.87%) |
Jun 20, 2003 | 5.536 | 5.536 | 5.387 | 5.473 | 1,313,056 | -0.14(-2.52%) |
Jun 19, 2003 | 5.560 | 5.646 | 5.458 | 5.615 | 1,926,987 | +0.05(+0.99%) |
Jun 18, 2003 | 5.693 | 5.732 | 5.544 | 5.560 | 2,270,437 | -0.24(-4.19%) |
Jun 17, 2003 | 5.465 | 5.803 | 5.458 | 5.803 | 2,722,895 | +0.31(+5.72%) |
Jun 16, 2003 | 5.513 | 5.536 | 5.426 | 5.489 | 1,116,690 | +0.02(+0.43%) |
Jun 13, 2003 | 5.246 | 5.513 | 5.238 | 5.465 | 1,457,465 | +0.13(+2.35%) |
Jun 12, 2003 | 5.293 | 5.371 | 5.269 | 5.340 | 589,990 | -0.04(-0.73%) |
Jun 11, 2003 | 5.269 | 5.379 | 5.269 | 5.379 | 969,606 | +0.14(+2.70%) |
Jun 10, 2003 | 5.198 | 5.238 | 5.136 | 5.238 | 1,190,805 | -0.10(-1.91%) |
Jun 09, 2003 | 5.340 | 5.434 | 5.316 | 5.340 | 864,928 | -0.04(-0.73%) |
Jun 06, 2003 | 5.403 | 5.513 | 5.340 | 5.379 | 1,107,775 | -0.12(-2.14%) |
Jun 05, 2003 | 5.410 | 5.552 | 5.371 | 5.497 | 1,770,098 | +0.25(+4.79%) |
Jun 04, 2003 | 5.340 | 5.371 | 5.230 | 5.246 | 1,296,374 | -0.07(-1.33%) |
Jun 03, 2003 | 5.379 | 5.410 | 5.277 | 5.316 | 1,167,246 | -0.10(-1.88%) |
Jun 02, 2003 | 5.348 | 5.497 | 5.348 | 5.418 | 1,064,733 | -0.05(-1.00%) |
May 30, 2003 | 5.340 | 5.473 | 5.081 | 5.473 | 1,954,494 | +0.13(+2.35%) |
May 29, 2003 | 5.104 | 5.387 | 5.104 | 5.348 | 1,558,450 | +0.13(+2.41%) |
May 28, 2003 | 5.238 | 5.301 | 4.515 | 5.222 | 2,331,818 | -0.13(-2.49%) |
May 27, 2003 | 5.489 | 5.560 | 5.293 | 5.356 | 1,994,480 | -0.08(-1.45%) |
May 23, 2003 | 5.340 | 5.442 | 5.340 | 5.434 | 1,589,522 | +0.13(+2.37%) |
May 22, 2003 | 5.403 | 5.403 | 5.246 | 5.308 | 3,986,159 | -0.16(-3.01%) |
May 21, 2003 | 5.253 | 5.513 | 5.151 | 5.473 | 1,909,796 | +0.18(+3.41%) |
May 20, 2003 | 5.340 | 5.418 | 5.104 | 5.293 | 2,258,721 | -0.13(-2.32%) |
May 19, 2003 | 5.073 | 5.717 | 4.947 | 5.418 | 2,469,987 | +0.48(+9.70%) |
May 16, 2003 | 4.986 | 5.010 | 4.877 | 4.939 | 903,386 | +0.00(+0.00%) |
May 15, 2003 | 5.034 | 5.034 | 4.908 | 4.939 | 1,135,409 | -0.05(-0.94%) |
May 14, 2003 | 4.751 | 4.994 | 4.735 | 4.986 | 2,681,380 | +0.26(+5.48%) |
May 13, 2003 | 5.026 | 5.026 | 4.727 | 4.727 | 1,637,404 | -0.31(-6.23%) |
May 12, 2003 | 5.081 | 5.159 | 5.002 | 5.041 | 1,723,490 | +0.03(+0.63%) |
May 09, 2003 | 5.206 | 5.206 | 4.924 | 5.010 | 2,394,981 | -0.35(-6.59%) |
May 08, 2003 | 5.301 | 5.410 | 5.253 | 5.363 | 2,634,135 | +0.17(+3.33%) |
May 07, 2003 | 5.403 | 5.418 | 5.144 | 5.191 | 1,662,364 | -0.18(-3.36%) |
May 06, 2003 | 5.246 | 5.387 | 5.191 | 5.371 | 1,638,041 | +0.19(+3.64%) |
May 05, 2003 | 4.986 | 5.198 | 4.986 | 5.183 | 942,354 | +0.20(+3.94%) |
May 02, 2003 | 5.002 | 5.073 | 4.939 | 4.986 | 1,115,162 | -0.06(-1.24%) |