Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.089 | 6.209 | 6.064 | 6.162 | 3,327,938 | +0.08(+1.37%) |
Mar 30, 2004 | 5.951 | 6.105 | 5.947 | 6.079 | 2,283,009 | +0.12(+2.02%) |
Mar 29, 2004 | 6.002 | 6.016 | 5.947 | 5.959 | 1,943,958 | -0.04(-0.63%) |
Mar 26, 2004 | 5.915 | 6.051 | 5.868 | 5.996 | 2,060,167 | +0.08(+1.32%) |
Mar 25, 2004 | 5.953 | 5.977 | 5.853 | 5.918 | 2,845,541 | -0.04(-0.70%) |
Mar 24, 2004 | 5.868 | 5.995 | 5.795 | 5.960 | 3,311,337 | +0.10(+1.71%) |
Mar 23, 2004 | 5.875 | 5.921 | 5.810 | 5.859 | 2,864,696 | -0.02(-0.32%) |
Mar 22, 2004 | 5.972 | 6.004 | 5.854 | 5.878 | 2,085,708 | -0.09(-1.52%) |
Mar 19, 2004 | 5.987 | 6.034 | 5.936 | 5.969 | 2,562,679 | -0.04(-0.64%) |
Mar 18, 2004 | 5.951 | 6.023 | 5.936 | 6.008 | 2,206,068 | +0.04(+0.65%) |
Mar 17, 2004 | 5.851 | 5.988 | 5.795 | 5.969 | 2,968,455 | +0.12(+2.00%) |
Mar 16, 2004 | 5.783 | 5.906 | 5.780 | 5.852 | 5,692,678 | +0.07(+1.25%) |
Mar 15, 2004 | 5.774 | 5.821 | 5.742 | 5.780 | 3,022,090 | +0.02(+0.38%) |
Mar 12, 2004 | 5.772 | 5.797 | 5.706 | 5.758 | 2,056,336 | +0.07(+1.23%) |
Mar 11, 2004 | 5.713 | 5.758 | 5.684 | 5.688 | 3,697,319 | -0.04(-0.67%) |
Mar 10, 2004 | 5.826 | 5.826 | 5.727 | 5.727 | 2,109,652 | -0.11(-1.91%) |
Mar 09, 2004 | 5.824 | 5.859 | 5.779 | 5.839 | 2,105,502 | -0.01(-0.20%) |
Mar 08, 2004 | 5.878 | 5.879 | 5.811 | 5.850 | 1,593,732 | -0.01(-0.25%) |
Mar 05, 2004 | 5.847 | 5.925 | 5.842 | 5.865 | 2,272,793 | -0.03(-0.53%) |
Mar 04, 2004 | 5.925 | 5.931 | 5.885 | 5.896 | 1,308,955 | -0.02(-0.37%) |
Mar 03, 2004 | 5.816 | 5.939 | 5.795 | 5.918 | 2,574,810 | +0.09(+1.59%) |
Mar 02, 2004 | 5.842 | 5.895 | 5.820 | 5.825 | 2,821,596 | -0.03(-0.43%) |
Mar 01, 2004 | 5.812 | 5.872 | 5.775 | 5.850 | 2,799,248 | +0.06(+1.08%) |
Feb 27, 2004 | 5.764 | 5.830 | 5.733 | 5.787 | 2,720,392 | +0.05(+0.82%) |
Feb 26, 2004 | 5.813 | 5.826 | 5.732 | 5.740 | 3,364,334 | -0.07(-1.24%) |
Feb 25, 2004 | 5.772 | 5.828 | 5.748 | 5.812 | 2,854,799 | +0.04(+0.71%) |
Feb 24, 2004 | 5.744 | 5.793 | 5.732 | 5.772 | 3,673,694 | +0.03(+0.49%) |
Feb 23, 2004 | 5.745 | 5.762 | 5.729 | 5.744 | 2,323,874 | -0.01(-0.14%) |
Feb 20, 2004 | 5.737 | 5.762 | 5.690 | 5.752 | 3,860,141 | +0.00(+0.07%) |
Feb 19, 2004 | 5.779 | 5.780 | 5.736 | 5.748 | 4,615,504 | +0.02(+0.31%) |
Feb 18, 2004 | 5.675 | 5.752 | 5.627 | 5.730 | 4,700,745 | +0.04(+0.68%) |
Feb 17, 2004 | 5.539 | 5.707 | 5.539 | 5.691 | 3,755,105 | +0.15(+2.75%) |
Feb 13, 2004 | 5.585 | 5.602 | 5.523 | 5.539 | 5,587,642 | -0.05(-0.82%) |
Feb 12, 2004 | 5.662 | 5.727 | 5.573 | 5.585 | 6,723,879 | -0.08(-1.36%) |
Feb 11, 2004 | 5.669 | 5.672 | 5.617 | 5.662 | 5,965,324 | -0.01(-0.13%) |
Feb 10, 2004 | 5.690 | 5.734 | 5.664 | 5.669 | 6,764,425 | -0.06(-1.00%) |
Feb 09, 2004 | 5.842 | 5.946 | 5.711 | 5.727 | 12,658,555 | -0.18(-3.01%) |
Feb 06, 2004 | 5.967 | 6.233 | 5.900 | 5.904 | 30,097,350 | -0.58(-8.94%) |
Feb 05, 2004 | 6.562 | 6.599 | 6.474 | 6.484 | 2,891,514 | -0.06(-0.96%) |
Feb 04, 2004 | 6.515 | 6.577 | 6.473 | 6.546 | 2,193,617 | -0.03(-0.40%) |
Feb 03, 2004 | 6.587 | 6.587 | 6.457 | 6.573 | 3,515,662 | -0.01(-0.22%) |
Feb 02, 2004 | 6.473 | 6.678 | 6.463 | 6.587 | 4,295,608 | +0.11(+1.73%) |
Jan 30, 2004 | 6.360 | 6.516 | 6.343 | 6.475 | 3,165,436 | +0.12(+1.82%) |
Jan 29, 2004 | 6.286 | 6.421 | 6.253 | 6.360 | 3,193,212 | +0.07(+1.18%) |
Jan 28, 2004 | 6.353 | 6.460 | 6.278 | 6.285 | 3,086,261 | -0.07(-1.05%) |
Jan 27, 2004 | 6.350 | 6.377 | 6.256 | 6.352 | 2,556,293 | -0.01(-0.13%) |
Jan 26, 2004 | 6.317 | 6.361 | 6.194 | 6.361 | 2,846,498 | +0.04(+0.61%) |
Jan 23, 2004 | 6.285 | 6.389 | 6.250 | 6.322 | 3,809,059 | +0.16(+2.57%) |
Jan 22, 2004 | 6.108 | 6.181 | 6.087 | 6.163 | 2,898,218 | +0.06(+0.94%) |
Jan 21, 2004 | 6.113 | 6.113 | 6.004 | 6.106 | 3,608,246 | -0.01(-0.14%) |
Jan 20, 2004 | 6.108 | 6.202 | 6.102 | 6.114 | 3,887,916 | +0.02(+0.27%) |
Jan 16, 2004 | 6.004 | 6.097 | 6.001 | 6.097 | 4,068,296 | +0.09(+1.57%) |
Jan 15, 2004 | 5.998 | 6.026 | 5.873 | 6.004 | 2,722,307 | +0.02(+0.26%) |
Jan 14, 2004 | 6.054 | 6.054 | 5.941 | 5.988 | 4,377,338 | -0.03(-0.43%) |
Jan 13, 2004 | 6.040 | 6.067 | 5.985 | 6.014 | 2,812,657 | -0.02(-0.36%) |
Jan 12, 2004 | 5.987 | 6.047 | 5.973 | 6.036 | 2,052,505 | +0.06(+0.96%) |
Jan 09, 2004 | 5.974 | 6.018 | 5.973 | 5.978 | 1,659,499 | -0.01(-0.24%) |
Jan 08, 2004 | 6.030 | 6.032 | 5.977 | 5.993 | 3,904,198 | -0.01(-0.17%) |
Jan 07, 2004 | 5.987 | 6.031 | 5.936 | 6.004 | 3,245,889 | +0.02(+0.26%) |
Jan 06, 2004 | 5.933 | 6.008 | 5.915 | 5.988 | 2,290,033 | +0.05(+0.86%) |
Jan 05, 2004 | 6.004 | 6.004 | 5.885 | 5.937 | 3,623,890 | -0.05(-0.87%) |
Jan 02, 2004 | 6.012 | 6.030 | 5.985 | 5.989 | 1,825,513 | -0.01(-0.24%) |
Dec 31, 2003 | 5.957 | 6.054 | 5.957 | 6.004 | 2,155,945 | +0.05(+0.89%) |
Dec 30, 2003 | 5.873 | 5.950 | 5.859 | 5.950 | 3,923,992 | +0.10(+1.66%) |
Dec 29, 2003 | 5.843 | 5.895 | 5.832 | 5.853 | 3,081,472 | +0.01(+0.18%) |
Dec 26, 2003 | 5.845 | 5.855 | 5.833 | 5.843 | 596,053 | -0.01(-0.09%) |
Dec 24, 2003 | 5.838 | 5.862 | 5.817 | 5.848 | 675,229 | +0.01(+0.18%) |
Dec 23, 2003 | 5.809 | 5.842 | 5.793 | 5.838 | 2,395,707 | +0.05(+0.92%) |
Dec 22, 2003 | 5.703 | 5.788 | 5.701 | 5.784 | 2,137,747 | +0.03(+0.51%) |
Dec 19, 2003 | 5.800 | 5.800 | 5.753 | 5.755 | 1,710,581 | -0.03(-0.51%) |
Dec 18, 2003 | 5.795 | 5.802 | 5.754 | 5.784 | 2,548,312 | +0.01(+0.25%) |
Dec 17, 2003 | 5.765 | 5.792 | 5.706 | 5.770 | 1,618,954 | +0.01(+0.18%) |
Dec 16, 2003 | 5.793 | 5.807 | 5.715 | 5.759 | 2,804,037 | -0.04(-0.76%) |
Dec 15, 2003 | 5.942 | 5.942 | 5.797 | 5.803 | 2,954,088 | -0.10(-1.65%) |
Dec 12, 2003 | 5.857 | 5.959 | 5.846 | 5.900 | 2,295,141 | +0.04(+0.75%) |
Dec 11, 2003 | 5.704 | 5.862 | 5.701 | 5.856 | 1,751,765 | +0.14(+2.49%) |
Dec 10, 2003 | 5.819 | 5.819 | 5.687 | 5.714 | 1,813,062 | -0.10(-1.79%) |
Dec 09, 2003 | 5.867 | 5.883 | 5.789 | 5.819 | 2,055,059 | -0.08(-1.29%) |
Dec 08, 2003 | 5.782 | 5.918 | 5.779 | 5.895 | 2,358,992 | +0.10(+1.77%) |
Dec 05, 2003 | 5.800 | 5.840 | 5.788 | 5.793 | 1,061,211 | -0.03(-0.48%) |
Dec 04, 2003 | 5.795 | 5.838 | 5.767 | 5.821 | 1,869,890 | +0.01(+0.18%) |
Dec 03, 2003 | 5.831 | 5.974 | 5.775 | 5.810 | 3,644,642 | -0.03(-0.48%) |
Dec 02, 2003 | 5.660 | 5.873 | 5.660 | 5.839 | 4,513,022 | +0.19(+3.34%) |
Dec 01, 2003 | 5.628 | 5.668 | 5.604 | 5.650 | 2,013,556 | +0.05(+0.86%) |
Nov 28, 2003 | 5.617 | 5.629 | 5.588 | 5.602 | 1,519,984 | -0.05(-0.83%) |
Nov 26, 2003 | 5.596 | 5.664 | 5.560 | 5.649 | 2,265,450 | +0.04(+0.67%) |
Nov 25, 2003 | 5.602 | 5.674 | 5.598 | 5.611 | 3,113,398 | +0.01(+0.26%) |
Nov 24, 2003 | 5.617 | 5.638 | 5.574 | 5.596 | 2,860,865 | -0.03(-0.50%) |
Nov 21, 2003 | 5.503 | 5.633 | 5.432 | 5.625 | 3,427,228 | +0.04(+0.69%) |
Nov 20, 2003 | 5.575 | 5.606 | 5.535 | 5.586 | 3,504,807 | -0.02(-0.30%) |
Nov 19, 2003 | 5.615 | 5.638 | 5.528 | 5.603 | 3,722,860 | -0.02(-0.30%) |
Nov 18, 2003 | 5.690 | 5.721 | 5.544 | 5.619 | 5,571,999 | -0.12(-2.15%) |
Nov 17, 2003 | 5.738 | 5.851 | 5.696 | 5.742 | 2,112,845 | -0.11(-1.84%) |
Nov 14, 2003 | 5.897 | 5.950 | 5.824 | 5.850 | 3,391,471 | +0.01(+0.09%) |
Nov 13, 2003 | 5.883 | 5.930 | 5.835 | 5.845 | 2,889,598 | -0.03(-0.57%) |
Nov 12, 2003 | 5.878 | 5.885 | 5.795 | 5.878 | 3,789,265 | -0.01(-0.18%) |
Nov 11, 2003 | 5.910 | 5.921 | 5.849 | 5.889 | 3,001,338 | -0.01(-0.19%) |
Nov 10, 2003 | 5.998 | 5.998 | 5.891 | 5.900 | 3,330,812 | -0.13(-2.23%) |
Nov 07, 2003 | 6.077 | 6.077 | 5.983 | 6.035 | 5,004,359 | -0.04(-0.69%) |
Nov 06, 2003 | 6.033 | 6.107 | 6.024 | 6.077 | 3,637,618 | +0.05(+0.87%) |
Nov 05, 2003 | 5.822 | 6.066 | 5.808 | 6.024 | 7,376,441 | +0.18(+3.15%) |
Nov 04, 2003 | 5.843 | 5.846 | 5.813 | 5.841 | 5,435,037 | +0.02(+0.40%) |
Nov 03, 2003 | 5.961 | 5.984 | 5.732 | 5.818 | 10,679,035 | -0.14(-2.33%) |
Oct 31, 2003 | 5.022 | 5.973 | 5.503 | 5.957 | 27,561,808 | +0.93(+18.61%) |
Oct 30, 2003 | 5.212 | 5.215 | 4.907 | 5.022 | 7,646,214 | -0.19(-3.65%) |
Oct 29, 2003 | 5.064 | 5.212 | 5.044 | 5.212 | 4,704,576 | +0.14(+2.74%) |
Oct 28, 2003 | 4.941 | 5.075 | 4.921 | 5.073 | 3,893,663 | +0.16(+3.21%) |
Oct 27, 2003 | 4.883 | 4.948 | 4.848 | 4.916 | 4,689,891 | +0.03(+0.68%) |
Oct 24, 2003 | 4.937 | 4.947 | 4.825 | 4.882 | 3,531,625 | -0.06(-1.12%) |
Oct 23, 2003 | 4.908 | 4.958 | 4.894 | 4.937 | 2,203,833 | +0.03(+0.60%) |
Oct 22, 2003 | 4.946 | 4.957 | 4.807 | 4.908 | 2,505,531 | -0.04(-0.76%) |
Oct 21, 2003 | 4.926 | 4.972 | 4.920 | 4.946 | 2,441,680 | +0.02(+0.47%) |
Oct 20, 2003 | 4.928 | 4.937 | 4.895 | 4.923 | 2,403,369 | -0.01(-0.23%) |
Oct 17, 2003 | 4.941 | 4.949 | 4.919 | 4.934 | 2,304,719 | -0.00(-0.08%) |
Oct 16, 2003 | 4.912 | 4.924 | 4.887 | 4.939 | 2,881,936 | +0.02(+0.42%) |
Oct 15, 2003 | 4.980 | 4.980 | 4.889 | 4.918 | 3,157,136 | -0.06(-1.26%) |
Oct 14, 2003 | 4.899 | 4.992 | 4.889 | 4.980 | 5,443,338 | +0.08(+1.71%) |
Oct 13, 2003 | 4.871 | 4.913 | 4.875 | 4.897 | 2,851,926 | +0.03(+0.54%) |
Oct 10, 2003 | 4.874 | 4.909 | 4.839 | 4.871 | 2,144,451 | -0.01(-0.30%) |
Oct 09, 2003 | 4.855 | 4.915 | 4.854 | 4.885 | 5,356,181 | +0.04(+0.91%) |
Oct 08, 2003 | 4.808 | 4.857 | 4.801 | 4.841 | 5,956,704 | +0.02(+0.48%) |
Oct 07, 2003 | 4.794 | 4.828 | 4.763 | 4.818 | 4,398,409 | +0.01(+0.11%) |
Oct 06, 2003 | 4.799 | 4.818 | 4.776 | 4.813 | 3,650,069 | +0.01(+0.30%) |
Oct 03, 2003 | 4.709 | 4.867 | 4.706 | 4.799 | 9,470,131 | +0.18(+3.86%) |
Oct 02, 2003 | 4.611 | 4.638 | 4.611 | 4.620 | 3,127,764 | -0.03(-0.56%) |
Oct 01, 2003 | 4.669 | 4.675 | 4.607 | 4.646 | 4,426,822 | -0.02(-0.34%) |
Sep 30, 2003 | 4.636 | 4.696 | 4.568 | 4.662 | 3,350,606 | +0.03(+0.56%) |
Sep 29, 2003 | 4.635 | 4.668 | 4.609 | 4.636 | 3,553,015 | +0.01(+0.23%) |
Sep 26, 2003 | 4.635 | 4.667 | 4.585 | 4.625 | 2,953,769 | -0.04(-0.76%) |
Sep 25, 2003 | 4.803 | 4.803 | 4.659 | 4.661 | 4,960,621 | -0.14(-2.96%) |
Sep 24, 2003 | 4.903 | 4.919 | 4.799 | 4.803 | 2,787,116 | -0.10(-2.04%) |
Sep 23, 2003 | 4.900 | 4.915 | 4.889 | 4.903 | 2,641,535 | +0.01(+0.21%) |
Sep 22, 2003 | 4.923 | 4.934 | 4.888 | 4.893 | 3,384,128 | -0.03(-0.62%) |
Sep 19, 2003 | 4.939 | 4.939 | 4.901 | 4.923 | 3,626,125 | -0.01(-0.30%) |
Sep 18, 2003 | 4.959 | 4.968 | 4.939 | 4.937 | 3,642,088 | -0.05(-1.07%) |
Sep 17, 2003 | 4.991 | 5.001 | 4.950 | 4.991 | 1,823,278 | -0.02(-0.31%) |
Sep 16, 2003 | 5.005 | 5.016 | 4.972 | 5.006 | 1,446,235 | +0.00(+0.02%) |
Sep 15, 2003 | 4.998 | 5.012 | 4.958 | 5.005 | 1,469,861 | +0.00(+0.04%) |
Sep 12, 2003 | 4.975 | 5.031 | 4.962 | 5.003 | 2,626,211 | +0.03(+0.50%) |
Sep 11, 2003 | 5.022 | 5.022 | 4.978 | 4.978 | 3,123,295 | -0.04(-0.77%) |
Sep 10, 2003 | 5.006 | 5.034 | 5.001 | 5.017 | 2,282,371 | -0.00(-0.02%) |
Sep 09, 2003 | 5.058 | 5.081 | 4.972 | 5.018 | 3,269,834 | -0.07(-1.42%) |
Sep 08, 2003 | 5.132 | 5.135 | 5.053 | 5.090 | 3,407,434 | -0.03(-0.61%) |
Sep 05, 2003 | 5.121 | 5.164 | 5.107 | 5.121 | 3,628,679 | -0.03(-0.65%) |
Sep 04, 2003 | 5.117 | 5.192 | 5.106 | 5.155 | 5,179,312 | +0.04(+0.73%) |
Sep 03, 2003 | 4.965 | 5.131 | 4.949 | 5.117 | 4,660,519 | +0.16(+3.20%) |
Sep 02, 2003 | 4.949 | 4.975 | 4.845 | 4.958 | 3,465,858 | -0.02(-0.40%) |
Aug 29, 2003 | 4.972 | 5.005 | 4.964 | 4.978 | 1,647,687 | +0.01(+0.13%) |
Aug 28, 2003 | 4.915 | 5.017 | 4.907 | 4.972 | 4,211,324 | +0.06(+1.21%) |
Aug 27, 2003 | 4.873 | 5.016 | 4.859 | 4.912 | 5,651,494 | +0.05(+0.94%) |
Aug 26, 2003 | 4.777 | 4.878 | 4.694 | 4.867 | 3,736,588 | +0.05(+1.13%) |
Aug 25, 2003 | 4.848 | 4.871 | 4.798 | 4.812 | 2,676,653 | -0.03(-0.56%) |
Aug 22, 2003 | 4.918 | 4.958 | 4.839 | 4.839 | 1,984,823 | -0.07(-1.38%) |
Aug 21, 2003 | 4.933 | 5.020 | 4.892 | 4.907 | 4,822,382 | +0.05(+0.97%) |
Aug 20, 2003 | 4.694 | 4.920 | 4.690 | 4.860 | 6,226,476 | +0.17(+3.54%) |
Aug 19, 2003 | 4.698 | 4.704 | 4.655 | 4.694 | 2,165,203 | +0.02(+0.49%) |
Aug 18, 2003 | 4.693 | 4.724 | 4.660 | 4.671 | 2,320,362 | -0.02(-0.47%) |
Aug 15, 2003 | 4.735 | 4.735 | 4.671 | 4.693 | 1,778,902 | -0.05(-0.97%) |
Aug 14, 2003 | 4.657 | 4.751 | 4.644 | 4.739 | 2,130,085 | +0.09(+2.02%) |
Aug 13, 2003 | 4.672 | 4.712 | 4.625 | 4.645 | 2,783,924 | -0.02(-0.36%) |
Aug 12, 2003 | 4.671 | 4.671 | 4.607 | 4.662 | 2,609,929 | +0.03(+0.65%) |
Aug 11, 2003 | 4.638 | 4.734 | 4.609 | 4.632 | 2,508,724 | -0.01(-0.27%) |
Aug 08, 2003 | 4.623 | 4.664 | 4.610 | 4.644 | 2,662,287 | +0.02(+0.45%) |
Aug 07, 2003 | 4.568 | 4.641 | 4.554 | 4.623 | 5,459,620 | +0.06(+1.21%) |
Aug 06, 2003 | 4.688 | 4.688 | 4.546 | 4.568 | 7,391,446 | -0.12(-2.56%) |
Aug 05, 2003 | 4.671 | 4.770 | 4.662 | 4.688 | 4,831,641 | +0.02(+0.36%) |
Aug 04, 2003 | 4.732 | 4.758 | 4.588 | 4.671 | 5,297,437 | -0.08(-1.78%) |
Aug 01, 2003 | 4.651 | 4.823 | 4.651 | 4.756 | 5,343,091 | -0.13(-2.63%) |
Jul 31, 2003 | 4.813 | 4.959 | 4.717 | 4.884 | 10,886,357 | +0.15(+3.11%) |
Jul 30, 2003 | 4.387 | 4.751 | 4.387 | 4.737 | 21,464,312 | +0.37(+8.54%) |
Jul 29, 2003 | 4.381 | 4.400 | 4.333 | 4.364 | 3,586,537 | +0.02(+0.36%) |
Jul 28, 2003 | 4.341 | 4.390 | 4.314 | 4.349 | 3,362,738 | +0.01(+0.31%) |
Jul 25, 2003 | 4.256 | 4.349 | 4.254 | 4.335 | 1,630,447 | +0.08(+1.76%) |
Jul 24, 2003 | 4.303 | 4.373 | 4.257 | 4.260 | 4,971,156 | +0.00(+0.00%) |
Jul 23, 2003 | 4.312 | 4.331 | 4.249 | 4.260 | 2,752,637 | -0.01(-0.24%) |
Jul 22, 2003 | 4.255 | 4.279 | 4.197 | 4.270 | 3,163,521 | +0.04(+0.86%) |
Jul 21, 2003 | 4.288 | 4.292 | 4.212 | 4.234 | 2,342,710 | -0.06(-1.36%) |
Jul 18, 2003 | 4.240 | 4.309 | 4.239 | 4.292 | 4,163,116 | +0.06(+1.38%) |
Jul 17, 2003 | 4.187 | 4.285 | 4.176 | 4.234 | 5,926,694 | +0.04(+1.00%) |
Jul 16, 2003 | 4.317 | 4.349 | 4.189 | 4.192 | 5,157,283 | -0.12(-2.74%) |
Jul 15, 2003 | 4.302 | 4.408 | 4.289 | 4.310 | 8,572,060 | +0.03(+0.58%) |
Jul 14, 2003 | 4.331 | 4.500 | 4.283 | 4.285 | 26,525,498 | -0.36(-7.75%) |
Jul 11, 2003 | 4.892 | 4.965 | 4.594 | 4.645 | 12,233,943 | -0.22(-4.57%) |
Jul 10, 2003 | 5.043 | 5.057 | 4.808 | 4.868 | 5,468,240 | -0.25(-4.95%) |
Jul 09, 2003 | 5.081 | 5.220 | 5.078 | 5.121 | 4,160,881 | +0.04(+0.80%) |
Jul 08, 2003 | 4.978 | 5.083 | 4.939 | 5.081 | 3,004,531 | +0.09(+1.84%) |
Jul 07, 2003 | 4.918 | 4.990 | 4.910 | 4.989 | 2,488,930 | +0.10(+1.99%) |
Jul 03, 2003 | 4.987 | 5.033 | 4.870 | 4.892 | 2,665,160 | -0.10(-1.91%) |
Jul 02, 2003 | 4.896 | 4.996 | 4.896 | 4.987 | 2,751,998 | +0.09(+1.86%) |
Jul 01, 2003 | 4.901 | 4.906 | 4.829 | 4.896 | 2,816,488 | -0.01(-0.11%) |
Jun 30, 2003 | 4.944 | 4.967 | 4.871 | 4.901 | 2,683,677 | -0.02(-0.47%) |
Jun 27, 2003 | 4.971 | 5.013 | 4.902 | 4.924 | 1,928,314 | -0.02(-0.42%) |
Jun 26, 2003 | 4.929 | 4.957 | 4.894 | 4.945 | 1,673,227 | +0.02(+0.32%) |
Jun 25, 2003 | 4.980 | 5.040 | 4.910 | 4.929 | 2,539,692 | -0.06(-1.13%) |
Jun 24, 2003 | 4.959 | 5.006 | 4.898 | 4.986 | 2,537,776 | +0.04(+0.72%) |
Jun 23, 2003 | 5.074 | 5.090 | 4.933 | 4.950 | 2,705,706 | -0.17(-3.28%) |
Jun 20, 2003 | 5.116 | 5.157 | 5.064 | 5.118 | 4,748,634 | +0.03(+0.60%) |
Jun 19, 2003 | 5.062 | 5.095 | 5.030 | 5.088 | 7,150,407 | +0.03(+0.52%) |
Jun 18, 2003 | 5.111 | 5.113 | 4.984 | 5.062 | 4,269,109 | -0.02(-0.33%) |
Jun 17, 2003 | 4.959 | 5.078 | 4.923 | 5.078 | 7,385,061 | +0.14(+2.92%) |
Jun 16, 2003 | 4.893 | 4.960 | 4.803 | 4.934 | 6,660,986 | +0.04(+0.85%) |
Jun 13, 2003 | 5.007 | 5.033 | 4.876 | 4.893 | 5,285,625 | -0.13(-2.58%) |
Jun 12, 2003 | 5.168 | 5.220 | 4.966 | 5.022 | 6,690,677 | -0.16(-3.04%) |
Jun 11, 2003 | 5.153 | 5.185 | 5.099 | 5.180 | 4,362,332 | -0.01(-0.10%) |
Jun 10, 2003 | 5.241 | 5.281 | 5.067 | 5.185 | 5,084,173 | -0.07(-1.35%) |
Jun 09, 2003 | 5.369 | 5.405 | 5.210 | 5.256 | 5,057,356 | -0.11(-2.08%) |
Jun 06, 2003 | 5.419 | 5.493 | 5.342 | 5.368 | 3,212,048 | -0.06(-1.13%) |
Jun 05, 2003 | 5.391 | 5.499 | 5.391 | 5.429 | 3,650,388 | -0.07(-1.27%) |
Jun 04, 2003 | 5.367 | 5.508 | 5.346 | 5.499 | 4,248,358 | +0.13(+2.37%) |
Jun 03, 2003 | 5.479 | 5.533 | 5.261 | 5.372 | 10,214,959 | -0.27(-4.72%) |
Jun 02, 2003 | 5.873 | 5.994 | 5.528 | 5.638 | 9,376,270 | -0.22(-3.74%) |
May 30, 2003 | 5.753 | 5.857 | 5.744 | 5.857 | 4,151,623 | +0.12(+2.11%) |
May 29, 2003 | 5.849 | 5.889 | 5.700 | 5.736 | 2,861,184 | -0.12(-1.98%) |
May 28, 2003 | 5.842 | 5.898 | 5.826 | 5.852 | 2,510,640 | +0.03(+0.50%) |
May 27, 2003 | 5.687 | 5.823 | 5.660 | 5.823 | 2,099,436 | +0.11(+1.96%) |
May 23, 2003 | 5.739 | 5.758 | 5.670 | 5.711 | 1,988,015 | -0.05(-0.83%) |
May 22, 2003 | 5.754 | 5.842 | 5.720 | 5.759 | 3,087,857 | +0.01(+0.09%) |
May 21, 2003 | 5.658 | 5.795 | 5.640 | 5.754 | 4,638,809 | +0.10(+1.70%) |
May 20, 2003 | 5.586 | 5.732 | 5.565 | 5.658 | 4,430,973 | +0.12(+2.24%) |
May 19, 2003 | 5.628 | 5.654 | 5.534 | 5.534 | 2,925,036 | -0.14(-2.50%) |
May 16, 2003 | 5.527 | 5.685 | 5.481 | 5.676 | 4,524,515 | +0.15(+2.62%) |
May 15, 2003 | 5.565 | 5.567 | 5.455 | 5.531 | 2,927,909 | +0.02(+0.32%) |
May 14, 2003 | 5.419 | 5.528 | 5.417 | 5.513 | 2,719,115 | +0.09(+1.73%) |
May 13, 2003 | 5.376 | 5.465 | 5.356 | 5.419 | 2,377,190 | +0.04(+0.80%) |
May 12, 2003 | 5.372 | 5.416 | 5.325 | 5.376 | 4,609,118 | +0.00(+0.08%) |
May 09, 2003 | 5.429 | 5.461 | 5.357 | 5.372 | 3,895,897 | -0.06(-1.02%) |
May 08, 2003 | 5.539 | 5.548 | 5.406 | 5.427 | 2,942,276 | -0.11(-2.00%) |
May 07, 2003 | 5.574 | 5.610 | 5.521 | 5.538 | 3,285,477 | -0.04(-0.66%) |
May 06, 2003 | 5.377 | 5.632 | 5.329 | 5.574 | 6,140,596 | +0.20(+3.69%) |
May 05, 2003 | 5.295 | 5.421 | 5.282 | 5.376 | 4,954,236 | +0.07(+1.40%) |
May 02, 2003 | 5.429 | 5.514 | 5.113 | 5.302 | 14,402,658 | -0.30(-5.35%) |
May 01, 2003 | 5.462 | 5.633 | 5.345 | 5.602 | 6,676,310 | +0.14(+2.58%) |
Apr 30, 2003 | 5.286 | 5.514 | 5.276 | 5.461 | 4,612,630 | +0.20(+3.81%) |
Apr 29, 2003 | 5.280 | 5.298 | 5.181 | 5.260 | 3,247,805 | +0.00(+0.08%) |
Apr 28, 2003 | 5.102 | 5.260 | 5.100 | 5.256 | 2,540,331 | +0.16(+3.05%) |
Apr 25, 2003 | 5.200 | 5.220 | 5.095 | 5.100 | 2,237,355 | -0.11(-2.05%) |
Apr 24, 2003 | 5.224 | 5.262 | 5.062 | 5.207 | 4,547,821 | +0.06(+1.20%) |
Apr 23, 2003 | 5.121 | 5.153 | 5.011 | 5.145 | 2,526,602 | +0.05(+0.96%) |
Apr 22, 2003 | 4.913 | 5.098 | 4.856 | 5.096 | 3,554,611 | +0.18(+3.72%) |
Apr 21, 2003 | 4.986 | 5.002 | 4.897 | 4.913 | 2,709,856 | -0.06(-1.24%) |
Apr 17, 2003 | 4.920 | 4.975 | 4.900 | 4.975 | 2,652,709 | +0.08(+1.64%) |
Apr 16, 2003 | 5.074 | 5.101 | 4.881 | 4.895 | 3,997,102 | -0.16(-3.16%) |
Apr 15, 2003 | 4.959 | 5.066 | 4.851 | 5.054 | 1,980,992 | +0.10(+1.92%) |
Apr 14, 2003 | 4.905 | 4.964 | 4.887 | 4.959 | 2,147,963 | +0.05(+1.11%) |
Apr 11, 2003 | 4.908 | 4.997 | 4.877 | 4.905 | 1,527,327 | -0.00(-0.04%) |
Apr 10, 2003 | 4.873 | 4.923 | 4.770 | 4.907 | 3,629,956 | +0.03(+0.71%) |
Apr 09, 2003 | 4.949 | 5.022 | 4.833 | 4.873 | 2,229,374 | -0.08(-1.52%) |
Apr 08, 2003 | 5.016 | 5.031 | 4.924 | 4.948 | 2,686,550 | -0.07(-1.33%) |
Apr 07, 2003 | 5.132 | 5.192 | 5.012 | 5.015 | 2,332,813 | -0.02(-0.37%) |
Apr 04, 2003 | 5.003 | 5.045 | 4.970 | 5.034 | 3,301,440 | +0.06(+1.13%) |
Apr 03, 2003 | 4.923 | 5.010 | 4.863 | 4.977 | 3,228,330 | +0.05(+1.10%) |
Apr 02, 2003 | 4.884 | 4.958 | 4.874 | 4.923 | 2,183,082 | +0.08(+1.73%) |