Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.089 | 6.209 | 6.064 | 6.162 | 3,328,054 | +0.08(+1.37%) |
Mar 30, 2004 | 5.951 | 6.105 | 5.947 | 6.078 | 2,283,088 | +0.12(+2.02%) |
Mar 29, 2004 | 6.002 | 6.016 | 5.947 | 5.958 | 1,944,025 | -0.04(-0.63%) |
Mar 26, 2004 | 5.915 | 6.050 | 5.868 | 5.996 | 2,060,239 | +0.08(+1.32%) |
Mar 25, 2004 | 5.953 | 5.977 | 5.853 | 5.918 | 2,845,639 | -0.04(-0.70%) |
Mar 24, 2004 | 5.868 | 5.995 | 5.795 | 5.959 | 3,311,452 | +0.10(+1.71%) |
Mar 23, 2004 | 5.875 | 5.921 | 5.810 | 5.859 | 2,864,796 | -0.02(-0.32%) |
Mar 22, 2004 | 5.972 | 6.003 | 5.854 | 5.878 | 2,085,780 | -0.09(-1.52%) |
Mar 19, 2004 | 5.987 | 6.034 | 5.935 | 5.969 | 2,562,768 | -0.04(-0.64%) |
Mar 18, 2004 | 5.951 | 6.023 | 5.935 | 6.007 | 2,206,145 | +0.04(+0.65%) |
Mar 17, 2004 | 5.851 | 5.988 | 5.795 | 5.969 | 2,968,558 | +0.12(+2.00%) |
Mar 16, 2004 | 5.783 | 5.906 | 5.780 | 5.852 | 5,692,876 | +0.07(+1.25%) |
Mar 15, 2004 | 5.774 | 5.821 | 5.742 | 5.780 | 3,022,195 | +0.02(+0.38%) |
Mar 12, 2004 | 5.772 | 5.797 | 5.706 | 5.758 | 2,056,408 | +0.07(+1.23%) |
Mar 11, 2004 | 5.713 | 5.758 | 5.684 | 5.688 | 3,697,448 | -0.04(-0.67%) |
Mar 10, 2004 | 5.826 | 5.826 | 5.727 | 5.727 | 2,109,726 | -0.11(-1.91%) |
Mar 09, 2004 | 5.824 | 5.859 | 5.779 | 5.838 | 2,105,575 | -0.01(-0.20%) |
Mar 08, 2004 | 5.878 | 5.879 | 5.811 | 5.850 | 1,593,788 | -0.01(-0.25%) |
Mar 05, 2004 | 5.847 | 5.925 | 5.841 | 5.864 | 2,272,872 | -0.03(-0.53%) |
Mar 04, 2004 | 5.925 | 5.931 | 5.884 | 5.896 | 1,309,000 | -0.02(-0.37%) |
Mar 03, 2004 | 5.815 | 5.939 | 5.795 | 5.918 | 2,574,900 | +0.09(+1.59%) |
Mar 02, 2004 | 5.841 | 5.895 | 5.820 | 5.825 | 2,821,694 | -0.03(-0.43%) |
Mar 01, 2004 | 5.812 | 5.872 | 5.775 | 5.850 | 2,799,345 | +0.06(+1.08%) |
Feb 27, 2004 | 5.764 | 5.830 | 5.733 | 5.787 | 2,720,486 | +0.05(+0.82%) |
Feb 26, 2004 | 5.813 | 5.826 | 5.732 | 5.740 | 3,364,451 | -0.07(-1.24%) |
Feb 25, 2004 | 5.772 | 5.828 | 5.748 | 5.812 | 2,854,898 | +0.04(+0.71%) |
Feb 24, 2004 | 5.743 | 5.792 | 5.732 | 5.772 | 3,673,822 | +0.03(+0.49%) |
Feb 23, 2004 | 5.744 | 5.762 | 5.729 | 5.743 | 2,323,955 | -0.01(-0.14%) |
Feb 20, 2004 | 5.737 | 5.762 | 5.690 | 5.752 | 3,860,275 | +0.00(+0.07%) |
Feb 19, 2004 | 5.779 | 5.780 | 5.736 | 5.748 | 4,615,664 | +0.02(+0.31%) |
Feb 18, 2004 | 5.674 | 5.752 | 5.626 | 5.730 | 4,700,909 | +0.04(+0.68%) |
Feb 17, 2004 | 5.539 | 5.707 | 5.539 | 5.691 | 3,755,235 | +0.15(+2.75%) |
Feb 13, 2004 | 5.585 | 5.601 | 5.523 | 5.539 | 5,587,836 | -0.05(-0.82%) |
Feb 12, 2004 | 5.662 | 5.727 | 5.573 | 5.585 | 6,724,113 | -0.08(-1.36%) |
Feb 11, 2004 | 5.669 | 5.671 | 5.617 | 5.662 | 5,965,531 | -0.01(-0.13%) |
Feb 10, 2004 | 5.690 | 5.734 | 5.664 | 5.669 | 6,764,660 | -0.06(-1.00%) |
Feb 09, 2004 | 5.841 | 5.946 | 5.711 | 5.727 | 12,658,994 | -0.18(-3.01%) |
Feb 06, 2004 | 5.967 | 6.233 | 5.900 | 5.904 | 30,098,396 | -0.58(-8.94%) |
Feb 05, 2004 | 6.562 | 6.598 | 6.474 | 6.484 | 2,891,614 | -0.06(-0.96%) |
Feb 04, 2004 | 6.515 | 6.577 | 6.473 | 6.546 | 2,193,693 | -0.03(-0.40%) |
Feb 03, 2004 | 6.587 | 6.587 | 6.456 | 6.572 | 3,515,784 | -0.01(-0.22%) |
Feb 02, 2004 | 6.473 | 6.678 | 6.463 | 6.587 | 4,295,757 | +0.11(+1.73%) |
Jan 30, 2004 | 6.359 | 6.516 | 6.343 | 6.475 | 3,165,546 | +0.12(+1.82%) |
Jan 29, 2004 | 6.286 | 6.421 | 6.253 | 6.359 | 3,193,323 | +0.07(+1.18%) |
Jan 28, 2004 | 6.353 | 6.460 | 6.278 | 6.285 | 3,086,368 | -0.07(-1.05%) |
Jan 27, 2004 | 6.350 | 6.377 | 6.256 | 6.352 | 2,556,382 | -0.01(-0.13%) |
Jan 26, 2004 | 6.317 | 6.360 | 6.193 | 6.360 | 2,846,597 | +0.04(+0.61%) |
Jan 23, 2004 | 6.285 | 6.389 | 6.250 | 6.322 | 3,809,192 | +0.16(+2.57%) |
Jan 22, 2004 | 6.108 | 6.181 | 6.087 | 6.163 | 2,898,319 | +0.06(+0.94%) |
Jan 21, 2004 | 6.113 | 6.113 | 6.003 | 6.106 | 3,608,372 | -0.01(-0.14%) |
Jan 20, 2004 | 6.108 | 6.202 | 6.101 | 6.114 | 3,888,051 | +0.02(+0.27%) |
Jan 16, 2004 | 6.003 | 6.097 | 6.001 | 6.097 | 4,068,438 | +0.09(+1.57%) |
Jan 15, 2004 | 5.998 | 6.026 | 5.873 | 6.003 | 2,722,402 | +0.02(+0.26%) |
Jan 14, 2004 | 6.053 | 6.053 | 5.941 | 5.988 | 4,377,490 | -0.03(-0.43%) |
Jan 13, 2004 | 6.040 | 6.067 | 5.985 | 6.014 | 2,812,755 | -0.02(-0.36%) |
Jan 12, 2004 | 5.987 | 6.047 | 5.973 | 6.036 | 2,052,576 | +0.06(+0.96%) |
Jan 09, 2004 | 5.974 | 6.018 | 5.973 | 5.978 | 1,659,557 | -0.01(-0.24%) |
Jan 08, 2004 | 6.029 | 6.032 | 5.977 | 5.993 | 3,904,334 | -0.01(-0.17%) |
Jan 07, 2004 | 5.987 | 6.030 | 5.935 | 6.003 | 3,246,002 | +0.02(+0.26%) |
Jan 06, 2004 | 5.932 | 6.007 | 5.915 | 5.988 | 2,290,112 | +0.05(+0.86%) |
Jan 05, 2004 | 6.003 | 6.003 | 5.884 | 5.936 | 3,624,016 | -0.05(-0.87%) |
Jan 02, 2004 | 6.012 | 6.029 | 5.985 | 5.989 | 1,825,577 | -0.01(-0.24%) |
Dec 31, 2003 | 5.956 | 6.053 | 5.956 | 6.003 | 2,156,020 | +0.05(+0.89%) |
Dec 30, 2003 | 5.873 | 5.950 | 5.859 | 5.950 | 3,924,128 | +0.10(+1.66%) |
Dec 29, 2003 | 5.843 | 5.895 | 5.832 | 5.853 | 3,081,579 | +0.01(+0.18%) |
Dec 26, 2003 | 5.845 | 5.855 | 5.833 | 5.843 | 596,074 | -0.01(-0.09%) |
Dec 24, 2003 | 5.837 | 5.861 | 5.816 | 5.848 | 675,252 | +0.01(+0.18%) |
Dec 23, 2003 | 5.809 | 5.841 | 5.792 | 5.837 | 2,395,790 | +0.05(+0.92%) |
Dec 22, 2003 | 5.703 | 5.788 | 5.701 | 5.784 | 2,137,821 | +0.03(+0.51%) |
Dec 19, 2003 | 5.800 | 5.800 | 5.753 | 5.755 | 1,710,640 | -0.03(-0.51%) |
Dec 18, 2003 | 5.795 | 5.802 | 5.754 | 5.784 | 2,548,400 | +0.01(+0.25%) |
Dec 17, 2003 | 5.765 | 5.791 | 5.706 | 5.769 | 1,619,010 | +0.01(+0.18%) |
Dec 16, 2003 | 5.792 | 5.807 | 5.715 | 5.759 | 2,804,135 | -0.04(-0.76%) |
Dec 15, 2003 | 5.942 | 5.942 | 5.797 | 5.803 | 2,954,191 | -0.10(-1.65%) |
Dec 12, 2003 | 5.857 | 5.958 | 5.846 | 5.900 | 2,295,221 | +0.04(+0.75%) |
Dec 11, 2003 | 5.704 | 5.861 | 5.701 | 5.856 | 1,751,826 | +0.14(+2.49%) |
Dec 10, 2003 | 5.819 | 5.819 | 5.687 | 5.714 | 1,813,125 | -0.10(-1.79%) |
Dec 09, 2003 | 5.867 | 5.883 | 5.789 | 5.819 | 2,055,131 | -0.08(-1.29%) |
Dec 08, 2003 | 5.782 | 5.918 | 5.779 | 5.895 | 2,359,074 | +0.10(+1.77%) |
Dec 05, 2003 | 5.800 | 5.839 | 5.788 | 5.792 | 1,061,248 | -0.03(-0.48%) |
Dec 04, 2003 | 5.795 | 5.837 | 5.766 | 5.821 | 1,869,955 | +0.01(+0.18%) |
Dec 03, 2003 | 5.831 | 5.974 | 5.775 | 5.810 | 3,644,768 | -0.03(-0.48%) |
Dec 02, 2003 | 5.660 | 5.873 | 5.660 | 5.838 | 4,513,179 | +0.19(+3.34%) |
Dec 01, 2003 | 5.627 | 5.668 | 5.603 | 5.649 | 2,013,626 | +0.05(+0.86%) |
Nov 28, 2003 | 5.617 | 5.628 | 5.588 | 5.601 | 1,520,037 | -0.05(-0.83%) |
Nov 26, 2003 | 5.596 | 5.664 | 5.560 | 5.648 | 2,265,529 | +0.04(+0.67%) |
Nov 25, 2003 | 5.601 | 5.673 | 5.598 | 5.611 | 3,113,506 | +0.01(+0.26%) |
Nov 24, 2003 | 5.617 | 5.638 | 5.574 | 5.596 | 2,860,964 | -0.03(-0.50%) |
Nov 21, 2003 | 5.503 | 5.633 | 5.432 | 5.624 | 3,427,347 | +0.04(+0.69%) |
Nov 20, 2003 | 5.575 | 5.606 | 5.535 | 5.586 | 3,504,929 | -0.02(-0.30%) |
Nov 19, 2003 | 5.615 | 5.638 | 5.528 | 5.602 | 3,722,989 | -0.02(-0.30%) |
Nov 18, 2003 | 5.690 | 5.720 | 5.544 | 5.619 | 5,572,192 | -0.12(-2.15%) |
Nov 17, 2003 | 5.738 | 5.851 | 5.695 | 5.742 | 2,112,918 | -0.11(-1.84%) |
Nov 14, 2003 | 5.897 | 5.950 | 5.824 | 5.850 | 3,391,588 | +0.01(+0.09%) |
Nov 13, 2003 | 5.883 | 5.930 | 5.835 | 5.845 | 2,889,698 | -0.03(-0.57%) |
Nov 12, 2003 | 5.878 | 5.884 | 5.795 | 5.878 | 3,789,397 | -0.01(-0.18%) |
Nov 11, 2003 | 5.909 | 5.921 | 5.849 | 5.888 | 3,001,442 | -0.01(-0.19%) |
Nov 10, 2003 | 5.998 | 5.998 | 5.891 | 5.900 | 3,330,927 | -0.13(-2.23%) |
Nov 07, 2003 | 6.076 | 6.076 | 5.982 | 6.035 | 5,004,533 | -0.04(-0.69%) |
Nov 06, 2003 | 6.033 | 6.107 | 6.024 | 6.076 | 3,637,744 | +0.05(+0.87%) |
Nov 05, 2003 | 5.822 | 6.066 | 5.808 | 6.024 | 7,376,698 | +0.18(+3.15%) |
Nov 04, 2003 | 5.843 | 5.846 | 5.813 | 5.840 | 5,435,226 | +0.02(+0.40%) |
Nov 03, 2003 | 5.960 | 5.983 | 5.732 | 5.817 | 10,679,406 | -0.14(-2.33%) |
Oct 31, 2003 | 5.022 | 5.973 | 5.503 | 5.956 | 27,562,766 | +0.93(+18.61%) |
Oct 30, 2003 | 5.212 | 5.215 | 4.907 | 5.022 | 7,646,479 | -0.19(-3.65%) |
Oct 29, 2003 | 5.064 | 5.212 | 5.044 | 5.212 | 4,704,740 | +0.14(+2.74%) |
Oct 28, 2003 | 4.940 | 5.075 | 4.921 | 5.073 | 3,893,798 | +0.16(+3.21%) |
Oct 27, 2003 | 4.883 | 4.948 | 4.848 | 4.915 | 4,690,053 | +0.03(+0.68%) |
Oct 24, 2003 | 4.937 | 4.947 | 4.825 | 4.882 | 3,531,747 | -0.06(-1.12%) |
Oct 23, 2003 | 4.908 | 4.958 | 4.893 | 4.937 | 2,203,910 | +0.03(+0.60%) |
Oct 22, 2003 | 4.946 | 4.957 | 4.807 | 4.908 | 2,505,619 | -0.04(-0.76%) |
Oct 21, 2003 | 4.926 | 4.972 | 4.920 | 4.946 | 2,441,765 | +0.02(+0.47%) |
Oct 20, 2003 | 4.928 | 4.937 | 4.895 | 4.923 | 2,403,453 | -0.01(-0.23%) |
Oct 17, 2003 | 4.940 | 4.949 | 4.919 | 4.934 | 2,304,799 | -0.00(-0.08%) |
Oct 16, 2003 | 4.912 | 4.924 | 4.887 | 4.938 | 2,882,036 | +0.02(+0.42%) |
Oct 15, 2003 | 4.980 | 4.980 | 4.889 | 4.917 | 3,157,245 | -0.06(-1.26%) |
Oct 14, 2003 | 4.899 | 4.992 | 4.889 | 4.980 | 5,443,527 | +0.08(+1.71%) |
Oct 13, 2003 | 4.871 | 4.913 | 4.875 | 4.897 | 2,852,025 | +0.03(+0.54%) |
Oct 10, 2003 | 4.874 | 4.909 | 4.839 | 4.871 | 2,144,526 | -0.01(-0.30%) |
Oct 09, 2003 | 4.855 | 4.914 | 4.854 | 4.885 | 5,356,367 | +0.04(+0.91%) |
Oct 08, 2003 | 4.808 | 4.857 | 4.801 | 4.841 | 5,956,911 | +0.02(+0.48%) |
Oct 07, 2003 | 4.794 | 4.828 | 4.763 | 4.818 | 4,398,561 | +0.01(+0.11%) |
Oct 06, 2003 | 4.798 | 4.818 | 4.776 | 4.813 | 3,650,196 | +0.01(+0.30%) |
Oct 03, 2003 | 4.709 | 4.866 | 4.706 | 4.798 | 9,470,460 | +0.18(+3.86%) |
Oct 02, 2003 | 4.611 | 4.638 | 4.611 | 4.620 | 3,127,873 | -0.03(-0.56%) |
Oct 01, 2003 | 4.669 | 4.675 | 4.606 | 4.646 | 4,426,976 | -0.02(-0.34%) |
Sep 30, 2003 | 4.636 | 4.696 | 4.568 | 4.662 | 3,350,722 | +0.03(+0.56%) |
Sep 29, 2003 | 4.635 | 4.668 | 4.608 | 4.636 | 3,553,138 | +0.01(+0.23%) |
Sep 26, 2003 | 4.635 | 4.667 | 4.584 | 4.625 | 2,953,871 | -0.04(-0.76%) |
Sep 25, 2003 | 4.803 | 4.803 | 4.659 | 4.661 | 4,960,793 | -0.14(-2.96%) |
Sep 24, 2003 | 4.903 | 4.919 | 4.798 | 4.803 | 2,787,213 | -0.10(-2.04%) |
Sep 23, 2003 | 4.900 | 4.914 | 4.889 | 4.903 | 2,641,627 | +0.01(+0.21%) |
Sep 22, 2003 | 4.923 | 4.934 | 4.888 | 4.892 | 3,384,245 | -0.03(-0.62%) |
Sep 19, 2003 | 4.938 | 4.938 | 4.901 | 4.923 | 3,626,251 | -0.01(-0.30%) |
Sep 18, 2003 | 4.959 | 4.968 | 4.938 | 4.937 | 3,642,214 | -0.05(-1.07%) |
Sep 17, 2003 | 4.991 | 5.001 | 4.950 | 4.991 | 1,823,342 | -0.02(-0.31%) |
Sep 16, 2003 | 5.005 | 5.016 | 4.972 | 5.006 | 1,446,286 | +0.00(+0.02%) |
Sep 15, 2003 | 4.998 | 5.011 | 4.958 | 5.005 | 1,469,912 | +0.00(+0.04%) |
Sep 12, 2003 | 4.975 | 5.031 | 4.961 | 5.003 | 2,626,302 | +0.03(+0.50%) |
Sep 11, 2003 | 5.022 | 5.022 | 4.978 | 4.978 | 3,123,403 | -0.04(-0.77%) |
Sep 10, 2003 | 5.006 | 5.033 | 5.001 | 5.017 | 2,282,450 | -0.00(-0.02%) |
Sep 09, 2003 | 5.057 | 5.080 | 4.972 | 5.018 | 3,269,947 | -0.07(-1.42%) |
Sep 08, 2003 | 5.132 | 5.135 | 5.053 | 5.090 | 3,407,552 | -0.03(-0.61%) |
Sep 05, 2003 | 5.121 | 5.164 | 5.106 | 5.121 | 3,628,805 | -0.03(-0.65%) |
Sep 04, 2003 | 5.117 | 5.192 | 5.105 | 5.154 | 5,179,492 | +0.04(+0.73%) |
Sep 03, 2003 | 4.964 | 5.130 | 4.949 | 5.117 | 4,660,681 | +0.16(+3.20%) |
Sep 02, 2003 | 4.949 | 4.975 | 4.844 | 4.958 | 3,465,978 | -0.02(-0.40%) |
Aug 29, 2003 | 4.972 | 5.005 | 4.963 | 4.978 | 1,647,744 | +0.01(+0.13%) |
Aug 28, 2003 | 4.914 | 5.017 | 4.907 | 4.972 | 4,211,470 | +0.06(+1.21%) |
Aug 27, 2003 | 4.873 | 5.016 | 4.859 | 4.912 | 5,651,690 | +0.05(+0.94%) |
Aug 26, 2003 | 4.777 | 4.878 | 4.694 | 4.866 | 3,736,718 | +0.05(+1.13%) |
Aug 25, 2003 | 4.848 | 4.871 | 4.797 | 4.812 | 2,676,746 | -0.03(-0.56%) |
Aug 22, 2003 | 4.917 | 4.958 | 4.839 | 4.839 | 1,984,892 | -0.07(-1.38%) |
Aug 21, 2003 | 4.933 | 5.020 | 4.891 | 4.907 | 4,822,550 | +0.05(+0.97%) |
Aug 20, 2003 | 4.694 | 4.920 | 4.690 | 4.860 | 6,226,693 | +0.17(+3.54%) |
Aug 19, 2003 | 4.698 | 4.703 | 4.654 | 4.694 | 2,165,278 | +0.02(+0.49%) |
Aug 18, 2003 | 4.693 | 4.724 | 4.660 | 4.671 | 2,320,443 | -0.02(-0.47%) |
Aug 15, 2003 | 4.735 | 4.735 | 4.671 | 4.693 | 1,778,963 | -0.05(-0.97%) |
Aug 14, 2003 | 4.656 | 4.750 | 4.644 | 4.739 | 2,130,159 | +0.09(+2.02%) |
Aug 13, 2003 | 4.672 | 4.712 | 4.625 | 4.645 | 2,784,021 | -0.02(-0.36%) |
Aug 12, 2003 | 4.671 | 4.671 | 4.606 | 4.662 | 2,610,019 | +0.03(+0.65%) |
Aug 11, 2003 | 4.638 | 4.734 | 4.608 | 4.631 | 2,508,811 | -0.01(-0.27%) |
Aug 08, 2003 | 4.623 | 4.664 | 4.610 | 4.644 | 2,662,379 | +0.02(+0.45%) |
Aug 07, 2003 | 4.568 | 4.641 | 4.554 | 4.623 | 5,459,810 | +0.06(+1.21%) |
Aug 06, 2003 | 4.688 | 4.688 | 4.546 | 4.568 | 7,391,703 | -0.12(-2.56%) |
Aug 05, 2003 | 4.671 | 4.770 | 4.662 | 4.688 | 4,831,809 | +0.02(+0.36%) |
Aug 04, 2003 | 4.732 | 4.758 | 4.588 | 4.671 | 5,297,621 | -0.08(-1.78%) |
Aug 01, 2003 | 4.651 | 4.822 | 4.651 | 4.756 | 5,343,277 | -0.13(-2.63%) |
Jul 31, 2003 | 4.813 | 4.959 | 4.717 | 4.884 | 10,886,735 | +0.15(+3.11%) |
Jul 30, 2003 | 4.387 | 4.750 | 4.387 | 4.737 | 21,465,058 | +0.37(+8.54%) |
Jul 29, 2003 | 4.381 | 4.400 | 4.333 | 4.364 | 3,586,662 | +0.02(+0.36%) |
Jul 28, 2003 | 4.341 | 4.390 | 4.314 | 4.348 | 3,362,854 | +0.01(+0.31%) |
Jul 25, 2003 | 4.256 | 4.348 | 4.253 | 4.335 | 1,630,504 | +0.08(+1.76%) |
Jul 24, 2003 | 4.303 | 4.372 | 4.257 | 4.260 | 4,971,329 | +0.00(+0.00%) |
Jul 23, 2003 | 4.312 | 4.331 | 4.249 | 4.260 | 2,752,732 | -0.01(-0.24%) |
Jul 22, 2003 | 4.255 | 4.279 | 4.197 | 4.270 | 3,163,631 | +0.04(+0.86%) |
Jul 21, 2003 | 4.288 | 4.292 | 4.212 | 4.234 | 2,342,792 | -0.06(-1.36%) |
Jul 18, 2003 | 4.240 | 4.309 | 4.239 | 4.292 | 4,163,260 | +0.06(+1.38%) |
Jul 17, 2003 | 4.187 | 4.285 | 4.176 | 4.234 | 5,926,899 | +0.04(+1.00%) |
Jul 16, 2003 | 4.317 | 4.348 | 4.189 | 4.192 | 5,157,462 | -0.12(-2.74%) |
Jul 15, 2003 | 4.301 | 4.408 | 4.289 | 4.310 | 8,572,358 | +0.03(+0.58%) |
Jul 14, 2003 | 4.331 | 4.500 | 4.283 | 4.285 | 26,526,420 | -0.36(-7.75%) |
Jul 11, 2003 | 4.891 | 4.964 | 4.594 | 4.645 | 12,234,367 | -0.22(-4.57%) |
Jul 10, 2003 | 5.043 | 5.056 | 4.808 | 4.867 | 5,468,430 | -0.25(-4.95%) |
Jul 09, 2003 | 5.080 | 5.220 | 5.078 | 5.121 | 4,161,025 | +0.04(+0.80%) |
Jul 08, 2003 | 4.978 | 5.082 | 4.938 | 5.080 | 3,004,635 | +0.09(+1.84%) |
Jul 07, 2003 | 4.917 | 4.990 | 4.910 | 4.989 | 2,489,017 | +0.10(+1.99%) |
Jul 03, 2003 | 4.986 | 5.032 | 4.869 | 4.891 | 2,665,253 | -0.09(-1.91%) |
Jul 02, 2003 | 4.896 | 4.996 | 4.896 | 4.986 | 2,752,094 | +0.09(+1.86%) |
Jul 01, 2003 | 4.901 | 4.906 | 4.829 | 4.896 | 2,816,586 | -0.01(-0.11%) |
Jun 30, 2003 | 4.944 | 4.967 | 4.871 | 4.901 | 2,683,770 | -0.02(-0.47%) |
Jun 27, 2003 | 4.971 | 5.012 | 4.902 | 4.924 | 1,928,381 | -0.02(-0.42%) |
Jun 26, 2003 | 4.929 | 4.957 | 4.893 | 4.945 | 1,673,286 | +0.02(+0.32%) |
Jun 25, 2003 | 4.980 | 5.040 | 4.910 | 4.929 | 2,539,780 | -0.06(-1.13%) |
Jun 24, 2003 | 4.959 | 5.006 | 4.898 | 4.985 | 2,537,865 | +0.04(+0.72%) |
Jun 23, 2003 | 5.074 | 5.090 | 4.933 | 4.950 | 2,705,800 | -0.17(-3.28%) |
Jun 20, 2003 | 5.116 | 5.157 | 5.064 | 5.118 | 4,748,799 | +0.03(+0.60%) |
Jun 19, 2003 | 5.062 | 5.095 | 5.030 | 5.088 | 7,150,655 | +0.03(+0.52%) |
Jun 18, 2003 | 5.111 | 5.113 | 4.984 | 5.062 | 4,269,258 | -0.02(-0.33%) |
Jun 17, 2003 | 4.959 | 5.078 | 4.923 | 5.078 | 7,385,318 | +0.14(+2.92%) |
Jun 16, 2003 | 4.892 | 4.960 | 4.803 | 4.934 | 6,661,217 | +0.04(+0.85%) |
Jun 13, 2003 | 5.007 | 5.032 | 4.876 | 4.892 | 5,285,808 | -0.13(-2.58%) |
Jun 12, 2003 | 5.168 | 5.220 | 4.966 | 5.022 | 6,690,909 | -0.16(-3.04%) |
Jun 11, 2003 | 5.152 | 5.185 | 5.099 | 5.180 | 4,362,484 | -0.01(-0.10%) |
Jun 10, 2003 | 5.241 | 5.281 | 5.067 | 5.185 | 5,084,350 | -0.07(-1.35%) |
Jun 09, 2003 | 5.369 | 5.405 | 5.210 | 5.256 | 5,057,531 | -0.11(-2.08%) |
Jun 06, 2003 | 5.419 | 5.493 | 5.341 | 5.367 | 3,212,160 | -0.06(-1.13%) |
Jun 05, 2003 | 5.390 | 5.499 | 5.390 | 5.429 | 3,650,515 | -0.07(-1.27%) |
Jun 04, 2003 | 5.366 | 5.507 | 5.346 | 5.499 | 4,248,505 | +0.13(+2.37%) |
Jun 03, 2003 | 5.479 | 5.532 | 5.261 | 5.372 | 10,215,314 | -0.27(-4.72%) |
Jun 02, 2003 | 5.873 | 5.994 | 5.528 | 5.638 | 9,376,595 | -0.22(-3.74%) |
May 30, 2003 | 5.753 | 5.857 | 5.743 | 5.857 | 4,151,767 | +0.12(+2.11%) |
May 29, 2003 | 5.849 | 5.888 | 5.699 | 5.736 | 2,861,284 | -0.12(-1.98%) |
May 28, 2003 | 5.841 | 5.898 | 5.826 | 5.852 | 2,510,727 | +0.03(+0.50%) |
May 27, 2003 | 5.687 | 5.823 | 5.660 | 5.823 | 2,099,509 | +0.11(+1.96%) |
May 23, 2003 | 5.739 | 5.758 | 5.670 | 5.711 | 1,988,084 | -0.05(-0.83%) |
May 22, 2003 | 5.754 | 5.841 | 5.719 | 5.759 | 3,087,964 | +0.01(+0.09%) |
May 21, 2003 | 5.658 | 5.795 | 5.640 | 5.754 | 4,638,970 | +0.10(+1.70%) |
May 20, 2003 | 5.586 | 5.732 | 5.565 | 5.658 | 4,431,127 | +0.12(+2.24%) |
May 19, 2003 | 5.627 | 5.654 | 5.533 | 5.533 | 2,925,137 | -0.14(-2.50%) |
May 16, 2003 | 5.527 | 5.685 | 5.481 | 5.675 | 4,524,672 | +0.15(+2.62%) |
May 15, 2003 | 5.565 | 5.567 | 5.455 | 5.530 | 2,928,011 | +0.02(+0.32%) |
May 14, 2003 | 5.419 | 5.528 | 5.417 | 5.513 | 2,719,209 | +0.09(+1.73%) |
May 13, 2003 | 5.376 | 5.465 | 5.356 | 5.419 | 2,377,273 | +0.04(+0.80%) |
May 12, 2003 | 5.372 | 5.416 | 5.325 | 5.376 | 4,609,279 | +0.00(+0.08%) |
May 09, 2003 | 5.429 | 5.460 | 5.357 | 5.372 | 3,896,033 | -0.06(-1.02%) |
May 08, 2003 | 5.539 | 5.548 | 5.406 | 5.427 | 2,942,378 | -0.11(-2.00%) |
May 07, 2003 | 5.574 | 5.610 | 5.521 | 5.538 | 3,285,591 | -0.04(-0.66%) |
May 06, 2003 | 5.377 | 5.632 | 5.329 | 5.574 | 6,140,809 | +0.20(+3.69%) |
May 05, 2003 | 5.294 | 5.421 | 5.282 | 5.376 | 4,954,408 | +0.07(+1.40%) |
May 02, 2003 | 5.429 | 5.514 | 5.113 | 5.302 | 14,403,158 | -0.30(-5.35%) |
May 01, 2003 | 5.461 | 5.633 | 5.345 | 5.601 | 6,676,542 | +0.14(+2.58%) |
Apr 30, 2003 | 5.286 | 5.514 | 5.276 | 5.460 | 4,612,790 | +0.20(+3.81%) |
Apr 29, 2003 | 5.280 | 5.298 | 5.181 | 5.260 | 3,247,918 | +0.00(+0.08%) |
Apr 28, 2003 | 5.102 | 5.260 | 5.100 | 5.256 | 2,540,419 | +0.16(+3.05%) |
Apr 25, 2003 | 5.199 | 5.220 | 5.095 | 5.100 | 2,237,433 | -0.11(-2.05%) |
Apr 24, 2003 | 5.223 | 5.262 | 5.062 | 5.207 | 4,547,979 | +0.06(+1.20%) |
Apr 23, 2003 | 5.121 | 5.152 | 5.010 | 5.145 | 2,526,690 | +0.05(+0.96%) |
Apr 22, 2003 | 4.913 | 5.098 | 4.856 | 5.096 | 3,554,735 | +0.18(+3.72%) |
Apr 21, 2003 | 4.985 | 5.002 | 4.897 | 4.913 | 2,709,950 | -0.06(-1.24%) |
Apr 17, 2003 | 4.920 | 4.975 | 4.900 | 4.975 | 2,652,801 | +0.08(+1.64%) |
Apr 16, 2003 | 5.074 | 5.101 | 4.881 | 4.895 | 3,997,241 | -0.16(-3.16%) |
Apr 15, 2003 | 4.959 | 5.066 | 4.851 | 5.054 | 1,981,060 | +0.10(+1.92%) |
Apr 14, 2003 | 4.905 | 4.963 | 4.887 | 4.959 | 2,148,038 | +0.05(+1.11%) |
Apr 11, 2003 | 4.908 | 4.997 | 4.877 | 4.905 | 1,527,380 | -0.00(-0.04%) |
Apr 10, 2003 | 4.873 | 4.923 | 4.770 | 4.907 | 3,630,082 | +0.03(+0.71%) |
Apr 09, 2003 | 4.949 | 5.022 | 4.833 | 4.873 | 2,229,451 | -0.08(-1.52%) |
Apr 08, 2003 | 5.016 | 5.031 | 4.924 | 4.948 | 2,686,644 | -0.07(-1.33%) |
Apr 07, 2003 | 5.132 | 5.192 | 5.011 | 5.015 | 2,332,894 | -0.02(-0.37%) |
Apr 04, 2003 | 5.003 | 5.045 | 4.970 | 5.033 | 3,301,555 | +0.06(+1.13%) |
Apr 03, 2003 | 4.923 | 5.009 | 4.863 | 4.977 | 3,228,442 | +0.05(+1.10%) |
Apr 02, 2003 | 4.884 | 4.958 | 4.874 | 4.923 | 2,183,157 | +0.08(+1.73%) |