Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.559 | 6.565 | 6.491 | 6.565 | 647,300 | +0.00(+0.00%) |
Mar 30, 2004 | 6.503 | 6.577 | 6.503 | 6.565 | 665,061 | +0.11(+1.63%) |
Mar 29, 2004 | 6.472 | 6.503 | 6.441 | 6.460 | 786,804 | +0.02(+0.29%) |
Mar 26, 2004 | 6.447 | 6.454 | 6.392 | 6.441 | 656,988 | -0.10(-1.52%) |
Mar 25, 2004 | 6.441 | 6.553 | 6.410 | 6.540 | 913,390 | +0.07(+1.05%) |
Mar 24, 2004 | 6.497 | 6.522 | 6.454 | 6.472 | 728,677 | +0.06(+0.97%) |
Mar 23, 2004 | 6.559 | 6.559 | 6.410 | 6.410 | 458,551 | +0.11(+1.77%) |
Mar 22, 2004 | 6.361 | 6.398 | 6.255 | 6.299 | 1,390,348 | -0.15(-2.31%) |
Mar 19, 2004 | 6.559 | 6.565 | 6.447 | 6.447 | 353,117 | -0.09(-1.33%) |
Mar 18, 2004 | 6.546 | 6.559 | 6.447 | 6.534 | 783,251 | -0.09(-1.31%) |
Mar 17, 2004 | 6.503 | 6.627 | 6.503 | 6.621 | 870,764 | +0.12(+1.81%) |
Mar 16, 2004 | 6.522 | 6.528 | 6.460 | 6.503 | 598,539 | +0.12(+1.94%) |
Mar 15, 2004 | 6.379 | 6.466 | 6.367 | 6.379 | 1,509,023 | -0.20(-3.10%) |
Mar 12, 2004 | 6.441 | 6.590 | 6.441 | 6.584 | 825,070 | +0.18(+2.80%) |
Mar 11, 2004 | 6.478 | 6.596 | 6.398 | 6.404 | 2,062,192 | -0.14(-2.08%) |
Mar 10, 2004 | 6.633 | 6.658 | 6.509 | 6.540 | 1,331,738 | -0.14(-2.04%) |
Mar 09, 2004 | 6.751 | 6.776 | 6.658 | 6.676 | 677,332 | -0.09(-1.28%) |
Mar 08, 2004 | 6.788 | 6.875 | 6.757 | 6.763 | 1,233,407 | -0.09(-1.27%) |
Mar 05, 2004 | 6.807 | 6.868 | 6.782 | 6.850 | 1,883,453 | -0.01(-0.18%) |
Mar 04, 2004 | 6.831 | 6.868 | 6.788 | 6.862 | 725,125 | +0.07(+1.00%) |
Mar 03, 2004 | 6.813 | 6.856 | 6.720 | 6.794 | 1,112,472 | -0.06(-0.90%) |
Mar 02, 2004 | 6.949 | 6.949 | 6.825 | 6.856 | 1,360,801 | -0.15(-2.21%) |
Mar 01, 2004 | 7.036 | 7.048 | 6.943 | 7.011 | 2,329,734 | +0.02(+0.27%) |
Feb 27, 2004 | 7.023 | 7.048 | 6.968 | 6.992 | 494,880 | +0.10(+1.44%) |
Feb 26, 2004 | 6.918 | 6.918 | 6.831 | 6.893 | 591,112 | +0.05(+0.72%) |
Feb 25, 2004 | 6.831 | 6.893 | 6.825 | 6.844 | 458,551 | -0.06(-0.90%) |
Feb 24, 2004 | 6.881 | 6.930 | 6.831 | 6.906 | 811,992 | +0.03(+0.45%) |
Feb 23, 2004 | 6.980 | 7.005 | 6.825 | 6.875 | 876,415 | -0.11(-1.51%) |
Feb 20, 2004 | 7.042 | 7.054 | 6.881 | 6.980 | 866,566 | -0.01(-0.09%) |
Feb 19, 2004 | 7.098 | 7.104 | 6.968 | 6.986 | 357,315 | -0.04(-0.53%) |
Feb 18, 2004 | 7.079 | 7.091 | 6.999 | 7.023 | 634,222 | -0.06(-0.79%) |
Feb 17, 2004 | 7.085 | 7.085 | 6.986 | 7.079 | 1,360,317 | +0.10(+1.42%) |
Feb 13, 2004 | 7.030 | 7.054 | 6.918 | 6.980 | 662,801 | -0.02(-0.27%) |
Feb 12, 2004 | 6.999 | 7.017 | 6.968 | 6.999 | 1,068,232 | -0.04(-0.62%) |
Feb 11, 2004 | 6.968 | 7.060 | 6.937 | 7.042 | 2,233,826 | +0.03(+0.44%) |
Feb 10, 2004 | 6.986 | 7.030 | 6.949 | 7.011 | 961,505 | +0.00(+0.00%) |
Feb 09, 2004 | 6.875 | 7.153 | 6.875 | 7.011 | 1,129,910 | +0.14(+2.07%) |
Feb 06, 2004 | 6.838 | 6.937 | 6.819 | 6.868 | 1,057,575 | +0.17(+2.59%) |
Feb 05, 2004 | 6.683 | 6.751 | 6.596 | 6.695 | 430,619 | +0.06(+0.93%) |
Feb 04, 2004 | 6.602 | 6.732 | 6.571 | 6.633 | 1,827,426 | -0.01(-0.09%) |
Feb 03, 2004 | 6.596 | 6.689 | 6.534 | 6.639 | 1,462,683 | +0.07(+1.04%) |
Feb 02, 2004 | 6.658 | 6.658 | 6.509 | 6.571 | 5,650,684 | -0.17(-2.57%) |
Jan 30, 2004 | 6.689 | 6.751 | 6.664 | 6.745 | 1,038,523 | +0.06(+0.83%) |
Jan 29, 2004 | 6.689 | 6.769 | 6.602 | 6.689 | 1,574,738 | -0.07(-1.10%) |
Jan 28, 2004 | 6.800 | 6.899 | 6.720 | 6.763 | 1,686,470 | -0.28(-3.96%) |
Jan 27, 2004 | 7.110 | 7.110 | 7.023 | 7.042 | 1,065,487 | -0.13(-1.81%) |
Jan 26, 2004 | 7.060 | 7.184 | 7.036 | 7.172 | 1,100,524 | +0.12(+1.67%) |
Jan 23, 2004 | 7.091 | 7.110 | 7.011 | 7.054 | 801,658 | -0.03(-0.44%) |
Jan 22, 2004 | 7.073 | 7.104 | 7.030 | 7.085 | 795,845 | +0.01(+0.18%) |
Jan 21, 2004 | 6.999 | 7.116 | 6.955 | 7.073 | 1,440,725 | +0.20(+2.88%) |
Jan 20, 2004 | 6.930 | 6.937 | 6.844 | 6.875 | 1,558,430 | +0.19(+2.87%) |
Jan 16, 2004 | 6.695 | 6.701 | 6.621 | 6.683 | 1,149,932 | -0.05(-0.74%) |
Jan 15, 2004 | 6.732 | 6.751 | 6.627 | 6.732 | 1,171,406 | -0.03(-0.46%) |
Jan 14, 2004 | 6.683 | 6.794 | 6.664 | 6.763 | 1,238,413 | +0.13(+1.96%) |
Jan 13, 2004 | 6.701 | 6.751 | 6.602 | 6.633 | 1,959,502 | -0.07(-1.02%) |
Jan 12, 2004 | 6.701 | 6.720 | 6.596 | 6.701 | 1,572,639 | +0.18(+2.75%) |
Jan 09, 2004 | 6.571 | 6.627 | 6.534 | 6.522 | 1,238,090 | +0.03(+0.48%) |
Jan 08, 2004 | 6.435 | 6.509 | 6.435 | 6.491 | 1,418,443 | -0.05(-0.76%) |
Jan 07, 2004 | 6.565 | 6.584 | 6.491 | 6.540 | 1,480,929 | +0.01(+0.19%) |
Jan 06, 2004 | 6.565 | 6.577 | 6.478 | 6.528 | 1,552,779 | +0.00(+0.00%) |
Jan 05, 2004 | 6.472 | 6.540 | 6.454 | 6.528 | 2,018,920 | +0.20(+3.23%) |
Jan 02, 2004 | 6.200 | 6.354 | 6.200 | 6.323 | 969,094 | +0.13(+2.10%) |
Dec 31, 2003 | 6.175 | 6.218 | 6.138 | 6.193 | 424,806 | +0.07(+1.11%) |
Dec 30, 2003 | 6.125 | 6.131 | 6.125 | 6.125 | 885,941 | -0.03(-0.50%) |
Dec 29, 2003 | 6.144 | 6.162 | 6.101 | 6.156 | 1,173,505 | +0.02(+0.40%) |
Dec 26, 2003 | 6.150 | 6.150 | 6.088 | 6.131 | 107,695 | +0.02(+0.41%) |
Dec 24, 2003 | 6.131 | 6.150 | 6.107 | 6.107 | 179,707 | -0.02(-0.40%) |
Dec 23, 2003 | 6.150 | 6.162 | 6.107 | 6.131 | 423,353 | -0.02(-0.40%) |
Dec 22, 2003 | 6.082 | 6.131 | 6.082 | 6.156 | 377,820 | +0.04(+0.61%) |
Dec 19, 2003 | 6.181 | 6.187 | 6.101 | 6.119 | 1,305,097 | -0.04(-0.70%) |
Dec 18, 2003 | 6.107 | 6.181 | 6.101 | 6.162 | 1,464,621 | +0.02(+0.40%) |
Dec 17, 2003 | 6.131 | 6.144 | 6.082 | 6.138 | 488,422 | -0.06(-0.90%) |
Dec 16, 2003 | 6.187 | 6.193 | 6.113 | 6.193 | 1,714,725 | -0.05(-0.79%) |
Dec 15, 2003 | 6.354 | 6.354 | 6.243 | 6.243 | 575,450 | -0.12(-1.95%) |
Dec 12, 2003 | 6.385 | 6.385 | 6.385 | 6.367 | 472,114 | -0.02(-0.29%) |
Dec 11, 2003 | 6.255 | 6.404 | 6.255 | 6.385 | 1,260,049 | +0.22(+3.51%) |
Dec 10, 2003 | 6.138 | 6.212 | 6.138 | 6.169 | 402,363 | +0.04(+0.61%) |
Dec 09, 2003 | 6.262 | 6.262 | 6.131 | 6.131 | 845,737 | -0.01(-0.20%) |
Dec 08, 2003 | 6.076 | 6.156 | 6.070 | 6.144 | 445,150 | +0.01(+0.20%) |
Dec 05, 2003 | 6.231 | 6.231 | 6.125 | 6.131 | 434,494 | -0.12(-1.88%) |
Dec 04, 2003 | 6.206 | 6.249 | 6.200 | 6.249 | 583,200 | -0.02(-0.39%) |
Dec 03, 2003 | 6.286 | 6.311 | 6.262 | 6.274 | 689,765 | +0.01(+0.10%) |
Dec 02, 2003 | 6.293 | 6.299 | 6.243 | 6.268 | 545,095 | -0.04(-0.69%) |
Dec 01, 2003 | 6.280 | 6.280 | 6.224 | 6.311 | 1,680,980 | +0.15(+2.52%) |
Nov 28, 2003 | 6.156 | 6.156 | 6.076 | 6.156 | 1,574,254 | +0.11(+1.84%) |
Nov 26, 2003 | 5.970 | 6.070 | 6.001 | 6.045 | 521,199 | +0.07(+1.24%) |
Nov 25, 2003 | 6.032 | 6.032 | 5.952 | 5.970 | 466,947 | +0.03(+0.52%) |
Nov 24, 2003 | 5.902 | 5.946 | 5.902 | 5.939 | 1,402,620 | +0.07(+1.27%) |
Nov 21, 2003 | 5.834 | 5.915 | 5.847 | 5.865 | 780,022 | +0.03(+0.53%) |
Nov 20, 2003 | 5.927 | 5.927 | 5.884 | 5.834 | 893,530 | -0.12(-1.98%) |
Nov 19, 2003 | 5.890 | 5.970 | 5.890 | 5.952 | 1,193,042 | +0.02(+0.42%) |
Nov 18, 2003 | 6.063 | 6.063 | 5.909 | 5.927 | 594,341 | -0.04(-0.62%) |
Nov 17, 2003 | 5.952 | 6.026 | 5.902 | 5.964 | 4,513,346 | -0.15(-2.53%) |
Nov 14, 2003 | 6.131 | 6.187 | 6.088 | 6.119 | 401,717 | -0.01(-0.10%) |
Nov 13, 2003 | 6.162 | 6.162 | 6.162 | 6.125 | 447,734 | +0.05(+0.82%) |
Nov 12, 2003 | 6.070 | 6.101 | 6.014 | 6.076 | 2,820,094 | -0.01(-0.10%) |
Nov 11, 2003 | 6.150 | 6.107 | 6.076 | 6.082 | 5,125,125 | -0.07(-1.11%) |
Nov 10, 2003 | 6.193 | 6.193 | 6.138 | 6.150 | 740,787 | -0.04(-0.70%) |
Nov 07, 2003 | 6.286 | 6.311 | 6.181 | 6.193 | 757,256 | -0.05(-0.79%) |
Nov 06, 2003 | 6.243 | 6.249 | 6.144 | 6.243 | 1,149,124 | -0.06(-0.98%) |
Nov 05, 2003 | 6.305 | 6.336 | 6.262 | 6.305 | 1,170,437 | +0.01(+0.20%) |
Nov 04, 2003 | 6.305 | 6.317 | 6.268 | 6.293 | 1,766,716 | -0.01(-0.20%) |
Nov 03, 2003 | 6.274 | 6.311 | 6.274 | 6.305 | 3,835,520 | +0.08(+1.29%) |
Oct 31, 2003 | 6.243 | 6.255 | 6.206 | 6.224 | 536,861 | +0.04(+0.70%) |
Oct 30, 2003 | 6.280 | 6.280 | 6.181 | 6.181 | 941,969 | -0.09(-1.48%) |
Oct 29, 2003 | 6.286 | 6.286 | 6.193 | 6.274 | 721,412 | -0.02(-0.30%) |
Oct 28, 2003 | 6.237 | 6.243 | 6.237 | 6.293 | 1,005,907 | +0.19(+3.15%) |
Oct 27, 2003 | 6.150 | 6.150 | 6.082 | 6.101 | 506,344 | +0.04(+0.61%) |
Oct 24, 2003 | 6.020 | 6.082 | 5.995 | 6.063 | 1,308,649 | -0.06(-0.91%) |
Oct 23, 2003 | 6.020 | 6.131 | 5.995 | 6.119 | 1,967,413 | -0.12(-1.98%) |
Oct 22, 2003 | 6.379 | 6.410 | 6.231 | 6.243 | 1,564,081 | -0.14(-2.14%) |
Oct 21, 2003 | 6.336 | 6.454 | 6.348 | 6.379 | 1,238,897 | +0.04(+0.68%) |
Oct 20, 2003 | 6.305 | 6.323 | 6.305 | 6.336 | 1,879,094 | +0.13(+2.10%) |
Oct 17, 2003 | 6.286 | 6.317 | 6.175 | 6.206 | 912,582 | -0.07(-1.18%) |
Oct 16, 2003 | 6.268 | 6.293 | 6.262 | 6.280 | 887,071 | -0.01(-0.10%) |
Oct 15, 2003 | 6.342 | 6.342 | 6.231 | 6.286 | 872,540 | +0.07(+1.20%) |
Oct 14, 2003 | 6.193 | 6.249 | 6.193 | 6.212 | 1,153,161 | -0.07(-1.18%) |
Oct 13, 2003 | 6.249 | 6.280 | 6.231 | 6.286 | 1,098,748 | +0.06(+0.99%) |
Oct 10, 2003 | 6.243 | 6.249 | 6.200 | 6.224 | 722,380 | +0.02(+0.30%) |
Oct 09, 2003 | 6.187 | 6.187 | 6.187 | 6.206 | 2,274,999 | +0.06(+1.01%) |
Oct 08, 2003 | 6.162 | 6.193 | 6.131 | 6.144 | 960,214 | -0.12(-1.88%) |
Oct 07, 2003 | 6.193 | 6.255 | 6.175 | 6.262 | 674,426 | -0.05(-0.78%) |
Oct 06, 2003 | 6.379 | 6.385 | 6.274 | 6.311 | 1,398,744 | +0.01(+0.10%) |
Oct 03, 2003 | 6.286 | 6.342 | 6.268 | 6.305 | 3,662,603 | +0.10(+1.60%) |
Oct 02, 2003 | 6.200 | 6.206 | 6.138 | 6.206 | 1,163,010 | +0.17(+2.77%) |
Oct 01, 2003 | 5.946 | 6.070 | 5.939 | 6.039 | 1,663,058 | +0.17(+2.96%) |
Sep 30, 2003 | 5.946 | 5.946 | 5.865 | 5.865 | 986,048 | -0.01(-0.21%) |
Sep 29, 2003 | 5.946 | 5.946 | 5.871 | 5.878 | 904,509 | -0.08(-1.35%) |
Sep 26, 2003 | 6.001 | 6.001 | 5.915 | 5.958 | 632,123 | +0.06(+1.05%) |
Sep 25, 2003 | 5.927 | 5.977 | 5.896 | 5.896 | 276,584 | -0.04(-0.73%) |
Sep 24, 2003 | 5.952 | 6.020 | 5.915 | 5.939 | 1,248,423 | +0.19(+3.23%) |
Sep 23, 2003 | 5.704 | 5.760 | 5.704 | 5.754 | 781,960 | +0.12(+2.20%) |
Sep 22, 2003 | 5.630 | 5.661 | 5.555 | 5.630 | 3,855,065 | +0.00(+0.00%) |
Sep 19, 2003 | 5.698 | 5.698 | 5.630 | 5.630 | 674,265 | -0.19(-3.30%) |
Sep 18, 2003 | 5.772 | 5.853 | 5.754 | 5.822 | 510,381 | +0.03(+0.53%) |
Sep 17, 2003 | 5.840 | 5.840 | 5.772 | 5.791 | 803,596 | -0.01(-0.21%) |
Sep 16, 2003 | 5.717 | 5.809 | 5.717 | 5.803 | 507,959 | +0.11(+1.85%) |
Sep 15, 2003 | 5.741 | 5.747 | 5.673 | 5.698 | 1,475,762 | +0.03(+0.55%) |
Sep 12, 2003 | 5.667 | 5.673 | 5.624 | 5.667 | 754,188 | +0.03(+0.55%) |
Sep 11, 2003 | 5.574 | 5.679 | 5.543 | 5.636 | 370,716 | +0.12(+2.13%) |
Sep 10, 2003 | 5.549 | 5.599 | 5.512 | 5.518 | 852,034 | -0.17(-3.05%) |
Sep 09, 2003 | 5.723 | 5.729 | 5.667 | 5.692 | 2,791,515 | -0.14(-2.44%) |
Sep 08, 2003 | 5.785 | 5.884 | 5.772 | 5.834 | 2,265,795 | +0.06(+1.07%) |
Sep 05, 2003 | 5.797 | 5.871 | 5.760 | 5.772 | 506,667 | -0.10(-1.69%) |
Sep 04, 2003 | 5.878 | 5.884 | 5.853 | 5.871 | 621,467 | +0.04(+0.64%) |
Sep 03, 2003 | 5.878 | 5.878 | 5.803 | 5.834 | 1,182,708 | +0.06(+0.96%) |
Sep 02, 2003 | 5.754 | 5.778 | 5.673 | 5.778 | 757,902 | +0.17(+2.98%) |
Aug 29, 2003 | 5.574 | 5.636 | 5.574 | 5.611 | 1,127,004 | +0.07(+1.23%) |
Aug 28, 2003 | 5.568 | 5.574 | 5.506 | 5.543 | 267,703 | -0.01(-0.11%) |
Aug 27, 2003 | 5.543 | 5.574 | 5.481 | 5.549 | 652,467 | -0.01(-0.22%) |
Aug 26, 2003 | 5.487 | 5.568 | 5.463 | 5.562 | 600,315 | +0.02(+0.45%) |
Aug 25, 2003 | 5.494 | 5.543 | 5.487 | 5.537 | 865,759 | +0.05(+0.90%) |
Aug 22, 2003 | 5.543 | 5.568 | 5.456 | 5.487 | 1,014,304 | +0.01(+0.23%) |
Aug 21, 2003 | 5.463 | 5.500 | 5.382 | 5.475 | 405,915 | +0.16(+3.03%) |
Aug 20, 2003 | 5.314 | 5.320 | 5.277 | 5.314 | 632,446 | +0.03(+0.59%) |
Aug 19, 2003 | 5.264 | 5.320 | 5.264 | 5.283 | 1,029,965 | -0.02(-0.47%) |
Aug 18, 2003 | 5.271 | 5.314 | 5.240 | 5.308 | 2,018,920 | +0.11(+2.15%) |
Aug 15, 2003 | 5.134 | 5.196 | 5.134 | 5.196 | 105,111 | +0.00(+0.00%) |
Aug 14, 2003 | 5.190 | 5.202 | 5.165 | 5.196 | 300,965 | +0.06(+1.08%) |
Aug 13, 2003 | 5.147 | 5.153 | 5.110 | 5.141 | 870,118 | +0.05(+0.97%) |
Aug 12, 2003 | 5.041 | 5.091 | 5.017 | 5.091 | 329,059 | +0.11(+2.24%) |
Aug 11, 2003 | 4.973 | 5.029 | 4.949 | 4.979 | 1,840,343 | +0.04(+0.88%) |
Aug 08, 2003 | 4.949 | 4.949 | 4.893 | 4.936 | 185,035 | +0.01(+0.25%) |
Aug 07, 2003 | 4.905 | 4.930 | 4.893 | 4.924 | 693,802 | +0.02(+0.51%) |
Aug 06, 2003 | 4.955 | 5.004 | 4.868 | 4.899 | 486,323 | -0.06(-1.25%) |
Aug 05, 2003 | 5.048 | 5.054 | 4.961 | 4.961 | 434,655 | -0.09(-1.72%) |
Aug 04, 2003 | 5.072 | 5.072 | 5.017 | 5.048 | 1,072,914 | +0.02(+0.49%) |
Aug 01, 2003 | 5.066 | 5.066 | 5.035 | 5.023 | 221,848 | -0.02(-0.49%) |
Jul 31, 2003 | 5.023 | 5.066 | 4.992 | 5.048 | 417,379 | +0.06(+1.12%) |
Jul 30, 2003 | 5.010 | 5.010 | 4.961 | 4.992 | 169,535 | -0.01(-0.25%) |
Jul 29, 2003 | 4.986 | 5.023 | 4.973 | 5.004 | 228,145 | +0.02(+0.50%) |
Jul 28, 2003 | 4.986 | 5.023 | 4.973 | 4.979 | 274,323 | +0.02(+0.50%) |
Jul 25, 2003 | 4.949 | 4.955 | 4.880 | 4.955 | 358,768 | +0.07(+1.39%) |
Jul 24, 2003 | 4.887 | 4.949 | 4.880 | 4.887 | 334,872 | +0.00(+0.00%) |
Jul 23, 2003 | 4.936 | 4.949 | 4.868 | 4.887 | 335,840 | -0.09(-1.87%) |
Jul 22, 2003 | 4.955 | 4.986 | 4.930 | 4.979 | 120,935 | +0.04(+0.88%) |
Jul 21, 2003 | 5.035 | 5.035 | 4.905 | 4.936 | 238,156 | -0.12(-2.45%) |
Jul 18, 2003 | 4.924 | 5.066 | 4.924 | 5.060 | 887,556 | +0.17(+3.55%) |
Jul 17, 2003 | 4.924 | 4.955 | 4.868 | 4.887 | 423,837 | -0.06(-1.25%) |
Jul 16, 2003 | 4.986 | 5.010 | 4.930 | 4.949 | 6,432,482 | +0.00(+0.00%) |
Jul 15, 2003 | 5.023 | 5.023 | 4.930 | 4.949 | 460,650 | -0.07(-1.36%) |
Jul 14, 2003 | 5.054 | 5.079 | 4.955 | 5.017 | 741,271 | +0.10(+2.02%) |
Jul 11, 2003 | 4.868 | 4.961 | 4.868 | 4.918 | 182,452 | +0.04(+0.76%) |
Jul 10, 2003 | 5.017 | 5.017 | 4.856 | 4.880 | 439,015 | -0.07(-1.50%) |
Jul 09, 2003 | 4.986 | 4.986 | 4.924 | 4.955 | 510,219 | +0.01(+0.13%) |
Jul 08, 2003 | 5.010 | 5.010 | 4.924 | 4.949 | 672,811 | +0.01(+0.13%) |
Jul 07, 2003 | 4.893 | 4.955 | 4.874 | 4.942 | 1,173,828 | +0.20(+4.31%) |
Jul 03, 2003 | 4.800 | 4.812 | 4.726 | 4.738 | 434,332 | -0.04(-0.91%) |
Jul 02, 2003 | 4.794 | 4.825 | 4.738 | 4.781 | 1,536,633 | -0.01(-0.26%) |
Jul 01, 2003 | 4.738 | 4.800 | 4.688 | 4.794 | 1,556,170 | +0.06(+1.18%) |
Jun 30, 2003 | 4.738 | 4.781 | 4.688 | 4.738 | 1,900,084 | -0.02(-0.52%) |
Jun 27, 2003 | 4.806 | 4.806 | 4.695 | 4.763 | 980,719 | -0.02(-0.39%) |
Jun 26, 2003 | 4.738 | 4.812 | 4.726 | 4.781 | 1,216,454 | +0.09(+1.85%) |
Jun 25, 2003 | 4.757 | 4.763 | 4.695 | 4.695 | 637,290 | -0.01(-0.26%) |
Jun 24, 2003 | 4.657 | 4.738 | 4.651 | 4.707 | 2,559,172 | -0.01(-0.26%) |
Jun 23, 2003 | 4.812 | 4.849 | 4.707 | 4.719 | 382,503 | -0.14(-2.81%) |
Jun 20, 2003 | 4.893 | 4.893 | 4.818 | 4.856 | 208,447 | +0.03(+0.64%) |
Jun 19, 2003 | 4.856 | 4.899 | 4.825 | 4.825 | 451,609 | -0.06(-1.14%) |
Jun 18, 2003 | 4.843 | 4.887 | 4.837 | 4.880 | 278,360 | -0.03(-0.63%) |
Jun 17, 2003 | 4.949 | 4.955 | 4.899 | 4.911 | 1,217,584 | -0.01(-0.25%) |
Jun 16, 2003 | 4.899 | 4.942 | 4.831 | 4.924 | 1,675,006 | +0.08(+1.66%) |
Jun 13, 2003 | 4.856 | 4.874 | 4.806 | 4.843 | 1,678,881 | +0.00(+0.00%) |
Jun 12, 2003 | 4.893 | 4.905 | 4.800 | 4.843 | 1,231,631 | -0.06(-1.14%) |
Jun 11, 2003 | 4.887 | 4.911 | 4.831 | 4.899 | 1,074,690 | +0.05(+1.02%) |
Jun 10, 2003 | 4.849 | 4.887 | 4.781 | 4.849 | 332,450 | +0.10(+2.09%) |
Jun 09, 2003 | 4.856 | 4.862 | 4.738 | 4.750 | 711,239 | -0.03(-0.65%) |
Jun 06, 2003 | 4.856 | 4.893 | 4.757 | 4.781 | 1,238,251 | +0.02(+0.39%) |
Jun 05, 2003 | 4.800 | 4.825 | 4.738 | 4.763 | 868,988 | -0.06(-1.28%) |
Jun 04, 2003 | 4.800 | 4.831 | 4.800 | 4.825 | 801,820 | +0.07(+1.43%) |
Jun 03, 2003 | 4.769 | 4.775 | 4.719 | 4.757 | 314,527 | +0.02(+0.39%) |
Jun 02, 2003 | 4.769 | 4.800 | 4.713 | 4.738 | 1,994,055 | +0.02(+0.53%) |
May 30, 2003 | 4.688 | 4.738 | 4.676 | 4.713 | 603,867 | +0.06(+1.33%) |
May 29, 2003 | 4.701 | 4.769 | 4.639 | 4.651 | 1,101,977 | -0.05(-1.05%) |
May 28, 2003 | 4.769 | 4.781 | 4.688 | 4.701 | 774,855 | -0.07(-1.43%) |
May 27, 2003 | 4.695 | 4.806 | 4.676 | 4.769 | 2,418,215 | +0.13(+2.80%) |
May 23, 2003 | 4.608 | 4.688 | 4.577 | 4.639 | 1,346,915 | +0.11(+2.32%) |
May 22, 2003 | 4.521 | 4.552 | 4.496 | 4.534 | 311,944 | +0.03(+0.69%) |
May 21, 2003 | 4.472 | 4.509 | 4.428 | 4.503 | 444,504 | +0.02(+0.41%) |
May 20, 2003 | 4.447 | 4.509 | 4.416 | 4.484 | 337,132 | +0.04(+0.84%) |
May 19, 2003 | 4.490 | 4.490 | 4.416 | 4.447 | 260,599 | -0.07(-1.51%) |
May 16, 2003 | 4.527 | 4.534 | 4.472 | 4.515 | 495,203 | -0.02(-0.55%) |
May 15, 2003 | 4.546 | 4.558 | 4.490 | 4.540 | 550,100 | +0.04(+0.83%) |
May 14, 2003 | 4.565 | 4.565 | 4.465 | 4.503 | 245,583 | -0.04(-0.82%) |
May 13, 2003 | 4.546 | 4.577 | 4.521 | 4.540 | 675,718 | -0.03(-0.68%) |
May 12, 2003 | 4.509 | 4.589 | 4.496 | 4.571 | 1,098,910 | +0.07(+1.65%) |
May 09, 2003 | 4.465 | 4.509 | 4.404 | 4.496 | 1,157,843 | +0.12(+2.69%) |
May 08, 2003 | 4.422 | 4.422 | 4.379 | 4.379 | 1,447,829 | -0.02(-0.56%) |
May 07, 2003 | 4.459 | 4.459 | 4.373 | 4.404 | 558,496 | -0.01(-0.14%) |
May 06, 2003 | 4.447 | 4.472 | 4.404 | 4.410 | 1,379,208 | -0.01(-0.14%) |
May 05, 2003 | 4.453 | 4.453 | 4.416 | 4.416 | 889,655 | -0.01(-0.14%) |
May 02, 2003 | 4.366 | 4.422 | 4.342 | 4.422 | 1,297,508 | +0.12(+2.73%) |
May 01, 2003 | 4.292 | 4.329 | 4.249 | 4.304 | 1,168,500 | +0.01(+0.29%) |
Apr 30, 2003 | 4.354 | 4.366 | 4.292 | 4.292 | 960,375 | -0.06(-1.28%) |
Apr 29, 2003 | 4.366 | 4.373 | 4.261 | 4.348 | 2,005,196 | +0.14(+3.24%) |
Apr 28, 2003 | 4.137 | 4.242 | 4.119 | 4.212 | 1,472,048 | +0.14(+3.50%) |
Apr 25, 2003 | 4.100 | 4.112 | 4.063 | 4.069 | 1,380,984 | -0.04(-0.90%) |
Apr 24, 2003 | 4.100 | 4.150 | 4.063 | 4.106 | 696,708 | -0.07(-1.63%) |
Apr 23, 2003 | 4.119 | 4.181 | 4.100 | 4.174 | 1,756,544 | -0.07(-1.61%) |
Apr 22, 2003 | 4.150 | 4.261 | 4.119 | 4.242 | 674,749 | +0.09(+2.24%) |
Apr 21, 2003 | 4.119 | 4.162 | 4.119 | 4.150 | 768,881 | -0.04(-0.89%) |
Apr 17, 2003 | 4.125 | 4.187 | 4.125 | 4.187 | 68,621 | +0.04(+1.05%) |
Apr 16, 2003 | 4.212 | 4.273 | 4.125 | 4.143 | 174,863 | -0.06(-1.47%) |
Apr 15, 2003 | 4.162 | 4.205 | 4.162 | 4.205 | 244,291 | +0.01(+0.30%) |
Apr 14, 2003 | 4.150 | 4.199 | 4.131 | 4.193 | 192,947 | -0.01(-0.29%) |
Apr 11, 2003 | 4.187 | 4.298 | 4.187 | 4.205 | 97,200 | +0.03(+0.74%) |
Apr 10, 2003 | 4.181 | 4.230 | 4.156 | 4.174 | 273,678 | -0.02(-0.59%) |
Apr 09, 2003 | 4.218 | 4.292 | 4.181 | 4.199 | 194,723 | -0.17(-3.83%) |
Apr 08, 2003 | 4.280 | 4.410 | 4.280 | 4.366 | 190,202 | -0.04(-0.98%) |
Apr 07, 2003 | 4.366 | 4.453 | 4.366 | 4.410 | 302,256 | +0.04(+0.99%) |
Apr 04, 2003 | 4.410 | 4.410 | 4.335 | 4.366 | 154,842 | +0.08(+1.88%) |
Apr 03, 2003 | 4.298 | 4.298 | 4.218 | 4.286 | 602,091 | -0.04(-0.86%) |
Apr 02, 2003 | 4.323 | 4.385 | 4.304 | 4.323 | 262,214 | +0.07(+1.75%) |