Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.571 | 6.589 | 6.474 | 6.478 | 365,159 | -0.08(-1.23%) |
Feb 26, 2004 | 6.477 | 6.620 | 6.477 | 6.559 | 506,053 | +0.19(+2.94%) |
Feb 25, 2004 | 6.392 | 6.415 | 6.372 | 6.372 | 310,135 | -0.03(-0.41%) |
Feb 24, 2004 | 6.331 | 6.423 | 6.327 | 6.398 | 431,021 | +0.07(+1.12%) |
Feb 23, 2004 | 6.312 | 6.339 | 6.312 | 6.327 | 104,212 | +0.01(+0.09%) |
Feb 20, 2004 | 6.321 | 6.336 | 6.291 | 6.321 | 155,901 | -0.01(-0.19%) |
Feb 19, 2004 | 6.343 | 6.357 | 6.327 | 6.333 | 300,130 | +0.00(+0.02%) |
Feb 18, 2004 | 6.357 | 6.357 | 6.321 | 6.332 | 252,610 | -0.03(-0.40%) |
Feb 17, 2004 | 6.351 | 6.357 | 6.345 | 6.357 | 280,955 | +0.02(+0.28%) |
Feb 13, 2004 | 6.357 | 6.357 | 6.333 | 6.339 | 163,404 | -0.01(-0.13%) |
Feb 12, 2004 | 6.357 | 6.363 | 6.345 | 6.348 | 270,117 | -0.01(-0.15%) |
Feb 11, 2004 | 6.405 | 6.405 | 6.356 | 6.357 | 346,817 | -0.03(-0.54%) |
Feb 10, 2004 | 6.384 | 6.405 | 6.384 | 6.392 | 596,093 | +0.01(+0.13%) |
Feb 09, 2004 | 6.387 | 6.417 | 6.367 | 6.384 | 270,951 | +0.06(+0.87%) |
Feb 06, 2004 | 6.290 | 6.357 | 6.282 | 6.328 | 156,734 | +0.05(+0.78%) |
Feb 05, 2004 | 6.279 | 6.279 | 6.237 | 6.279 | 267,616 | +0.00(+0.00%) |
Feb 04, 2004 | 6.442 | 6.442 | 6.279 | 6.279 | 142,562 | -0.18(-2.86%) |
Feb 03, 2004 | 6.549 | 6.549 | 6.460 | 6.464 | 481,876 | -0.10(-1.48%) |
Feb 02, 2004 | 6.375 | 6.658 | 6.368 | 6.561 | 937,074 | +0.20(+3.11%) |
Jan 30, 2004 | 6.327 | 6.381 | 6.309 | 6.363 | 304,299 | +0.05(+0.72%) |
Jan 29, 2004 | 6.225 | 6.318 | 6.217 | 6.318 | 540,235 | +0.10(+1.68%) |
Jan 28, 2004 | 6.267 | 6.271 | 6.207 | 6.213 | 739,488 | -0.07(-1.16%) |
Jan 27, 2004 | 6.219 | 6.387 | 6.219 | 6.286 | 3,444,000 | +0.08(+1.29%) |
Jan 26, 2004 | 6.117 | 6.210 | 6.117 | 6.206 | 100,043 | +0.10(+1.63%) |
Jan 23, 2004 | 6.056 | 6.111 | 6.027 | 6.107 | 593,591 | +0.06(+0.91%) |
Jan 22, 2004 | 6.075 | 6.075 | 6.042 | 6.051 | 71,697 | -0.02(-0.39%) |
Jan 21, 2004 | 6.087 | 6.128 | 6.075 | 6.075 | 75,866 | +0.02(+0.30%) |
Jan 20, 2004 | 6.053 | 6.069 | 6.037 | 6.057 | 216,761 | +0.00(+0.08%) |
Jan 16, 2004 | 6.099 | 6.159 | 6.051 | 6.053 | 147,564 | -0.01(-0.16%) |
Jan 15, 2004 | 6.081 | 6.081 | 6.057 | 6.062 | 89,205 | -0.00(-0.02%) |
Jan 14, 2004 | 6.061 | 6.087 | 6.055 | 6.063 | 200,920 | +0.01(+0.24%) |
Jan 13, 2004 | 6.039 | 6.051 | 6.021 | 6.049 | 135,058 | +0.02(+0.36%) |
Jan 12, 2004 | 6.009 | 6.039 | 5.999 | 6.027 | 205,923 | +0.02(+0.30%) |
Jan 09, 2004 | 6.087 | 6.087 | 6.009 | 6.009 | 395,172 | -0.09(-1.49%) |
Jan 08, 2004 | 6.146 | 6.146 | 6.101 | 6.101 | 52,522 | -0.05(-0.74%) |
Jan 07, 2004 | 6.261 | 6.261 | 6.139 | 6.146 | 84,203 | -0.10(-1.65%) |
Jan 06, 2004 | 6.295 | 6.295 | 6.249 | 6.249 | 15,006 | -0.03(-0.53%) |
Jan 05, 2004 | 6.321 | 6.325 | 6.276 | 6.283 | 89,205 | -0.04(-0.61%) |
Jan 02, 2004 | 6.357 | 6.357 | 6.315 | 6.321 | 25,844 | -0.05(-0.75%) |
Dec 31, 2003 | 6.267 | 6.369 | 6.267 | 6.369 | 60,026 | +0.11(+1.69%) |
Dec 30, 2003 | 6.270 | 6.270 | 6.270 | 6.264 | 6,669 | +0.02(+0.29%) |
Dec 29, 2003 | 6.224 | 6.258 | 6.217 | 6.246 | 25,010 | +0.04(+0.66%) |
Dec 26, 2003 | 6.152 | 6.207 | 6.152 | 6.205 | 92,540 | +0.05(+0.84%) |
Dec 24, 2003 | 6.137 | 6.153 | 6.137 | 6.153 | 25,844 | +0.01(+0.10%) |
Dec 23, 2003 | 6.149 | 6.159 | 6.139 | 6.147 | 33,347 | -0.01(-0.10%) |
Dec 22, 2003 | 6.146 | 6.158 | 6.146 | 6.153 | 63,360 | +0.00(+0.06%) |
Dec 19, 2003 | 6.146 | 6.183 | 6.146 | 6.150 | 45,019 | +0.01(+0.20%) |
Dec 18, 2003 | 6.171 | 6.236 | 6.138 | 6.138 | 186,748 | -0.03(-0.54%) |
Dec 17, 2003 | 6.041 | 6.171 | 6.041 | 6.171 | 125,888 | +0.16(+2.69%) |
Dec 16, 2003 | 5.949 | 6.015 | 5.949 | 6.009 | 75,866 | +0.07(+1.11%) |
Dec 15, 2003 | 5.868 | 5.997 | 5.868 | 5.943 | 120,885 | +0.10(+1.77%) |
Dec 12, 2003 | 5.757 | 5.840 | 5.757 | 5.840 | 61,693 | +0.07(+1.29%) |
Dec 11, 2003 | 5.747 | 5.769 | 5.745 | 5.766 | 1,144,665 | +0.03(+0.54%) |
Dec 10, 2003 | 5.763 | 5.763 | 5.735 | 5.735 | 158,402 | -0.03(-0.60%) |
Dec 09, 2003 | 5.756 | 5.769 | 5.748 | 5.769 | 51,689 | +0.03(+0.50%) |
Dec 08, 2003 | 5.759 | 5.759 | 5.741 | 5.741 | 75,032 | +0.00(+0.08%) |
Dec 05, 2003 | 5.743 | 5.744 | 5.743 | 5.736 | 141,728 | -0.02(-0.40%) |
Dec 04, 2003 | 5.781 | 5.781 | 5.757 | 5.759 | 114,216 | -0.02(-0.41%) |
Dec 03, 2003 | 5.722 | 5.792 | 5.722 | 5.783 | 220,095 | +0.10(+1.82%) |
Dec 02, 2003 | 5.706 | 5.706 | 5.681 | 5.680 | 116,717 | -0.03(-0.46%) |
Dec 01, 2003 | 5.722 | 5.722 | 5.706 | 5.706 | 118,384 | +0.01(+0.13%) |
Nov 28, 2003 | 5.708 | 5.718 | 5.698 | 5.699 | 32,514 | -0.01(-0.17%) |
Nov 26, 2003 | 5.720 | 5.720 | 5.708 | 5.708 | 66,695 | -0.02(-0.27%) |
Nov 25, 2003 | 5.722 | 5.722 | 5.717 | 5.724 | 24,177 | -0.02(-0.27%) |
Nov 24, 2003 | 5.710 | 5.757 | 5.710 | 5.739 | 45,019 | +0.05(+0.84%) |
Nov 21, 2003 | 5.674 | 5.696 | 5.674 | 5.692 | 60,859 | +0.01(+0.13%) |
Nov 20, 2003 | 5.618 | 5.684 | 5.615 | 5.684 | 100,877 | +0.05(+0.83%) |
Nov 19, 2003 | 5.674 | 5.674 | 5.561 | 5.638 | 152,566 | -0.02(-0.40%) |
Nov 18, 2003 | 5.676 | 5.676 | 5.657 | 5.660 | 104,212 | -0.04(-0.65%) |
Nov 17, 2003 | 5.692 | 5.698 | 5.669 | 5.698 | 92,540 | -0.06(-1.00%) |
Nov 14, 2003 | 5.757 | 5.757 | 5.744 | 5.755 | 10,838 | -0.01(-0.15%) |
Nov 13, 2003 | 5.769 | 5.820 | 5.763 | 5.763 | 52,522 | -0.02(-0.31%) |
Nov 12, 2003 | 5.745 | 5.905 | 5.745 | 5.781 | 111,715 | +0.07(+1.22%) |
Nov 11, 2003 | 5.716 | 5.718 | 5.711 | 5.712 | 188,415 | +0.00(+0.04%) |
Nov 10, 2003 | 5.620 | 5.706 | 5.620 | 5.710 | 220,929 | +0.08(+1.38%) |
Nov 07, 2003 | 5.521 | 5.654 | 5.521 | 5.632 | 140,061 | +0.13(+2.40%) |
Nov 06, 2003 | 5.394 | 5.450 | 5.394 | 5.500 | 214,259 | +0.11(+1.98%) |
Nov 05, 2003 | 5.506 | 5.470 | 5.390 | 5.393 | 279,288 | -0.05(-0.99%) |
Nov 04, 2003 | 5.506 | 5.506 | 5.446 | 5.447 | 54,190 | -0.07(-1.28%) |
Nov 03, 2003 | 5.590 | 5.590 | 5.518 | 5.518 | 122,553 | +0.10(+1.79%) |
Oct 31, 2003 | 5.374 | 5.420 | 5.374 | 5.420 | 45,019 | +0.02(+0.42%) |
Oct 30, 2003 | 5.377 | 5.398 | 5.377 | 5.398 | 65,862 | +0.00(+0.00%) |
Oct 29, 2003 | 5.396 | 5.416 | 5.393 | 5.398 | 94,207 | +0.00(+0.00%) |
Oct 28, 2003 | 5.374 | 5.398 | 5.350 | 5.398 | 164,238 | -0.02(-0.42%) |
Oct 27, 2003 | 5.446 | 5.446 | 5.420 | 5.420 | 11,671 | -0.05(-0.86%) |
Oct 24, 2003 | 5.467 | 5.467 | 5.467 | 5.467 | 2,501 | +0.00(+0.04%) |
Oct 23, 2003 | 5.556 | 5.560 | 5.465 | 5.465 | 70,030 | -0.10(-1.85%) |
Oct 22, 2003 | 5.598 | 5.598 | 5.568 | 5.568 | 11,671 | -0.04(-0.64%) |
Oct 21, 2003 | 5.526 | 5.614 | 5.539 | 5.604 | 86,704 | +0.08(+1.41%) |
Oct 20, 2003 | 5.310 | 5.512 | 5.310 | 5.526 | 150,065 | +0.22(+4.16%) |
Oct 17, 2003 | 5.296 | 5.334 | 5.296 | 5.305 | 35,848 | -0.00(-0.07%) |
Oct 16, 2003 | 5.308 | 5.309 | 5.308 | 5.309 | 51,689 | -0.06(-1.21%) |
Oct 15, 2003 | 5.440 | 5.506 | 5.365 | 5.374 | 128,389 | -0.05(-0.99%) |
Oct 14, 2003 | 5.278 | 5.425 | 5.278 | 5.428 | 72,531 | +0.16(+2.96%) |
Oct 13, 2003 | 5.271 | 5.303 | 5.269 | 5.272 | 86,704 | +0.00(+0.09%) |
Oct 10, 2003 | 5.275 | 5.308 | 5.260 | 5.267 | 132,557 | +0.03(+0.48%) |
Oct 09, 2003 | 5.218 | 5.306 | 5.194 | 5.242 | 309,301 | +0.09(+1.75%) |
Oct 08, 2003 | 5.074 | 5.181 | 5.074 | 5.152 | 550,239 | +0.19(+3.84%) |
Oct 07, 2003 | 4.890 | 4.961 | 4.900 | 4.961 | 45,853 | +0.07(+1.45%) |
Oct 06, 2003 | 4.943 | 4.954 | 4.889 | 4.890 | 50,021 | -0.03(-0.66%) |
Oct 03, 2003 | 4.948 | 4.948 | 4.948 | 4.923 | 47,520 | -0.03(-0.61%) |
Oct 02, 2003 | 4.966 | 4.966 | 4.953 | 4.953 | 15,840 | +0.03(+0.71%) |
Oct 01, 2003 | 4.966 | 4.966 | 4.912 | 4.918 | 72,531 | -0.05(-1.09%) |
Sep 30, 2003 | 5.026 | 5.038 | 4.957 | 4.972 | 130,890 | -0.07(-1.31%) |
Sep 29, 2003 | 5.038 | 5.038 | 5.032 | 5.038 | 78,367 | +0.03(+0.57%) |
Sep 26, 2003 | 5.050 | 5.050 | 4.987 | 5.009 | 97,542 | -0.03(-0.57%) |
Sep 25, 2003 | 5.110 | 5.110 | 5.038 | 5.038 | 35,848 | -0.08(-1.64%) |
Sep 24, 2003 | 5.147 | 5.158 | 5.122 | 5.122 | 66,695 | -0.04(-0.70%) |
Sep 23, 2003 | 5.158 | 5.158 | 5.158 | 5.158 | 40,851 | +0.00(+0.00%) |
Sep 22, 2003 | 5.170 | 5.170 | 5.134 | 5.158 | 56,691 | +0.00(+0.00%) |
Sep 19, 2003 | 5.152 | 5.158 | 5.152 | 5.158 | 41,684 | +0.00(+0.00%) |
Sep 18, 2003 | 5.134 | 5.157 | 5.134 | 5.158 | 60,026 | +0.00(+0.02%) |
Sep 17, 2003 | 5.171 | 5.176 | 5.153 | 5.157 | 23,343 | -0.02(-0.44%) |
Sep 16, 2003 | 5.206 | 5.206 | 5.146 | 5.179 | 44,185 | -0.08(-1.53%) |
Sep 15, 2003 | 5.278 | 5.278 | 5.242 | 5.260 | 56,691 | -0.02(-0.41%) |
Sep 12, 2003 | 5.224 | 5.284 | 5.196 | 5.281 | 48,354 | +0.07(+1.33%) |
Sep 11, 2003 | 5.206 | 5.278 | 5.200 | 5.212 | 60,026 | +0.02(+0.35%) |
Sep 10, 2003 | 5.200 | 5.254 | 5.194 | 5.194 | 77,533 | -0.02(-0.35%) |
Sep 09, 2003 | 5.206 | 5.212 | 5.188 | 5.212 | 71,697 | +0.01(+0.23%) |
Sep 08, 2003 | 5.182 | 5.217 | 5.173 | 5.200 | 1,155,503 | +0.05(+0.93%) |
Sep 05, 2003 | 5.260 | 5.260 | 5.110 | 5.152 | 100,043 | -0.13(-2.50%) |
Sep 04, 2003 | 5.253 | 5.302 | 5.242 | 5.284 | 115,883 | +0.05(+1.03%) |
Sep 03, 2003 | 5.212 | 5.265 | 5.183 | 5.230 | 115,050 | -0.01(-0.23%) |
Sep 02, 2003 | 5.068 | 5.242 | 5.068 | 5.242 | 76,700 | +0.16(+3.19%) |
Aug 29, 2003 | 5.056 | 5.086 | 5.038 | 5.080 | 105,879 | +0.11(+2.29%) |
Aug 28, 2003 | 4.835 | 4.966 | 4.774 | 4.966 | 378,498 | +0.13(+2.70%) |
Aug 27, 2003 | 4.858 | 4.858 | 4.834 | 4.835 | 50,021 | -0.05(-1.08%) |
Aug 26, 2003 | 4.918 | 4.931 | 4.756 | 4.888 | 399,340 | -0.01(-0.29%) |
Aug 25, 2003 | 5.020 | 5.020 | 4.869 | 4.902 | 95,875 | -0.14(-2.69%) |
Aug 22, 2003 | 5.157 | 5.157 | 5.037 | 5.038 | 101,710 | -0.10(-1.87%) |
Aug 21, 2003 | 5.170 | 5.170 | 5.134 | 5.134 | 10,004 | -0.04(-0.86%) |
Aug 20, 2003 | 5.182 | 5.212 | 5.164 | 5.178 | 119,218 | +0.01(+0.16%) |
Aug 19, 2003 | 5.254 | 5.296 | 5.152 | 5.170 | 249,275 | -0.07(-1.26%) |
Aug 18, 2003 | 5.170 | 5.266 | 5.170 | 5.236 | 62,527 | +0.05(+0.92%) |
Aug 15, 2003 | 5.218 | 5.218 | 5.177 | 5.188 | 15,840 | -0.04(-0.76%) |
Aug 14, 2003 | 5.128 | 5.237 | 5.128 | 5.227 | 297,629 | +0.10(+2.04%) |
Aug 13, 2003 | 5.038 | 5.129 | 5.038 | 5.123 | 227,599 | +0.10(+1.93%) |
Aug 12, 2003 | 4.931 | 5.026 | 4.918 | 5.026 | 206,756 | +0.08(+1.58%) |
Aug 11, 2003 | 4.918 | 4.972 | 4.918 | 4.948 | 548,572 | +0.03(+0.66%) |
Aug 08, 2003 | 4.780 | 4.933 | 4.780 | 4.915 | 313,469 | +0.14(+2.96%) |
Aug 07, 2003 | 4.666 | 4.774 | 4.666 | 4.774 | 120,885 | +0.12(+2.58%) |
Aug 06, 2003 | 4.635 | 4.654 | 4.624 | 4.654 | 15,006 | +0.02(+0.41%) |
Aug 05, 2003 | 4.666 | 4.666 | 4.635 | 4.635 | 12,505 | -0.04(-0.92%) |
Aug 04, 2003 | 4.714 | 4.714 | 4.678 | 4.678 | 26,678 | -0.04(-0.91%) |
Aug 01, 2003 | 4.718 | 4.722 | 4.708 | 4.721 | 67,529 | +0.00(+0.08%) |
Jul 31, 2003 | 4.731 | 4.732 | 4.718 | 4.718 | 13,339 | -0.00(-0.03%) |
Jul 30, 2003 | 4.720 | 4.727 | 4.719 | 4.719 | 5,835 | -0.02(-0.41%) |
Jul 29, 2003 | 4.732 | 4.738 | 4.708 | 4.738 | 190,082 | +0.00(+0.00%) |
Jul 28, 2003 | 4.624 | 4.738 | 4.606 | 4.738 | 177,577 | +0.11(+2.33%) |
Jul 25, 2003 | 4.635 | 4.635 | 4.630 | 4.630 | 68,363 | -0.01(-0.13%) |
Jul 24, 2003 | 4.612 | 4.642 | 4.612 | 4.636 | 44,185 | +0.04(+0.97%) |
Jul 23, 2003 | 4.583 | 4.592 | 4.571 | 4.592 | 19,175 | +0.01(+0.18%) |
Jul 22, 2003 | 4.595 | 4.595 | 4.582 | 4.583 | 19,175 | -0.01(-0.24%) |
Jul 21, 2003 | 4.594 | 4.594 | 4.594 | 4.594 | 833 | +0.00(+0.00%) |
Jul 18, 2003 | 4.619 | 4.619 | 4.594 | 4.594 | 61,693 | -0.03(-0.65%) |
Jul 17, 2003 | 4.624 | 4.624 | 4.624 | 4.624 | 833 | +0.00(+0.00%) |
Jul 16, 2003 | 4.677 | 4.677 | 4.624 | 4.624 | 16,673 | -0.05(-1.03%) |
Jul 15, 2003 | 4.690 | 4.690 | 4.654 | 4.672 | 28,345 | -0.02(-0.38%) |
Jul 14, 2003 | 4.648 | 4.726 | 4.636 | 4.690 | 69,196 | +0.02(+0.41%) |
Jul 11, 2003 | 4.659 | 4.671 | 4.618 | 4.671 | 174,242 | +0.01(+0.26%) |
Jul 10, 2003 | 4.701 | 4.701 | 4.659 | 4.659 | 45,853 | -0.04(-0.92%) |
Jul 09, 2003 | 4.738 | 4.738 | 4.702 | 4.702 | 9,170 | -0.04(-0.88%) |
Jul 08, 2003 | 4.762 | 4.762 | 4.720 | 4.744 | 75,866 | -0.03(-0.63%) |
Jul 07, 2003 | 4.738 | 4.774 | 4.733 | 4.774 | 113,382 | +0.02(+0.51%) |
Jul 03, 2003 | 4.755 | 4.798 | 4.750 | 4.750 | 46,687 | +0.01(+0.25%) |
Jul 02, 2003 | 4.634 | 4.738 | 4.634 | 4.738 | 55,023 | +0.11(+2.46%) |
Jul 01, 2003 | 4.619 | 4.634 | 4.618 | 4.624 | 35,015 | +0.00(+0.10%) |
Jun 30, 2003 | 4.642 | 4.642 | 4.578 | 4.619 | 130,890 | -0.04(-0.80%) |
Jun 27, 2003 | 4.666 | 4.677 | 4.656 | 4.656 | 7,503 | +0.00(+0.05%) |
Jun 26, 2003 | 4.666 | 4.671 | 4.606 | 4.654 | 56,691 | -0.04(-0.89%) |
Jun 25, 2003 | 4.768 | 4.768 | 4.696 | 4.696 | 45,019 | -0.06(-1.26%) |
Jun 24, 2003 | 4.678 | 4.834 | 4.678 | 4.756 | 216,761 | +0.08(+1.80%) |
Jun 23, 2003 | 4.642 | 4.678 | 4.642 | 4.672 | 53,356 | +0.03(+0.65%) |
Jun 20, 2003 | 4.678 | 4.678 | 4.594 | 4.642 | 108,380 | -0.03(-0.74%) |
Jun 19, 2003 | 4.756 | 4.756 | 4.677 | 4.677 | 98,376 | -0.10(-2.04%) |
Jun 18, 2003 | 4.676 | 4.798 | 4.673 | 4.774 | 262,614 | +0.10(+2.13%) |
Jun 17, 2003 | 4.596 | 4.678 | 4.596 | 4.674 | 157,568 | +0.09(+1.88%) |
Jun 16, 2003 | 4.569 | 4.614 | 4.569 | 4.588 | 48,354 | +0.01(+0.21%) |
Jun 13, 2003 | 4.558 | 4.595 | 4.540 | 4.578 | 41,684 | +0.01(+0.18%) |
Jun 12, 2003 | 4.528 | 4.575 | 4.528 | 4.570 | 153,400 | +0.06(+1.33%) |
Jun 11, 2003 | 4.425 | 4.510 | 4.425 | 4.510 | 132,557 | +0.08(+1.90%) |
Jun 10, 2003 | 4.384 | 4.426 | 4.366 | 4.426 | 82,535 | +0.06(+1.37%) |
Jun 09, 2003 | 4.522 | 4.540 | 4.366 | 4.366 | 103,378 | -0.14(-3.19%) |
Jun 06, 2003 | 4.479 | 4.551 | 4.479 | 4.510 | 52,522 | +0.04(+0.97%) |
Jun 05, 2003 | 4.476 | 4.486 | 4.462 | 4.467 | 116,717 | -0.02(-0.48%) |
Jun 04, 2003 | 4.426 | 4.494 | 4.419 | 4.488 | 231,767 | +0.09(+1.96%) |
Jun 03, 2003 | 4.390 | 4.421 | 4.379 | 4.402 | 136,726 | +0.00(+0.00%) |
Jun 02, 2003 | 4.322 | 4.402 | 4.312 | 4.402 | 1,448,130 | +0.08(+1.86%) |
May 30, 2003 | 4.318 | 4.322 | 4.298 | 4.322 | 130,056 | +0.00(+0.08%) |
May 29, 2003 | 4.178 | 4.318 | 4.178 | 4.318 | 295,128 | +0.14(+3.33%) |
May 28, 2003 | 4.229 | 4.229 | 4.117 | 4.179 | 274,286 | -0.08(-1.86%) |
May 27, 2003 | 4.354 | 4.367 | 4.258 | 4.258 | 66,695 | -0.11(-2.58%) |
May 23, 2003 | 4.378 | 4.379 | 4.347 | 4.371 | 290,126 | -0.01(-0.16%) |
May 22, 2003 | 4.390 | 4.420 | 4.377 | 4.378 | 95,041 | -0.00(-0.11%) |
May 21, 2003 | 4.443 | 4.474 | 4.372 | 4.383 | 147,564 | -0.06(-1.27%) |
May 20, 2003 | 4.474 | 4.474 | 4.428 | 4.439 | 15,840 | -0.06(-1.31%) |
May 19, 2003 | 4.461 | 4.498 | 4.461 | 4.498 | 71,697 | +0.03(+0.56%) |
May 16, 2003 | 4.474 | 4.486 | 4.468 | 4.473 | 190,082 | +0.00(+0.08%) |
May 15, 2003 | 4.474 | 4.492 | 4.462 | 4.469 | 213,426 | +0.01(+0.22%) |
May 14, 2003 | 4.468 | 4.468 | 4.454 | 4.460 | 142,562 | +0.00(+0.00%) |
May 13, 2003 | 4.462 | 4.474 | 4.426 | 4.460 | 364,325 | -0.01(-0.19%) |
May 12, 2003 | 4.481 | 4.481 | 4.466 | 4.468 | 256,778 | -0.01(-0.27%) |
May 09, 2003 | 4.498 | 4.498 | 4.437 | 4.480 | 292,627 | +0.00(+0.03%) |
May 08, 2003 | 4.487 | 4.487 | 4.432 | 4.479 | 133,391 | -0.01(-0.16%) |
May 07, 2003 | 4.558 | 4.636 | 4.462 | 4.486 | 215,093 | -0.07(-1.55%) |
May 06, 2003 | 4.318 | 4.557 | 4.294 | 4.557 | 893,722 | +0.40(+9.54%) |
May 05, 2003 | 4.168 | 4.168 | 4.145 | 4.160 | 44,185 | -0.01(-0.26%) |
May 02, 2003 | 4.078 | 4.180 | 4.078 | 4.171 | 269,283 | +0.05(+1.19%) |
May 01, 2003 | 4.012 | 4.121 | 4.012 | 4.121 | 172,575 | +0.12(+3.03%) |
Apr 30, 2003 | 3.958 | 4.000 | 3.934 | 4.000 | 120,885 | -0.02(-0.39%) |
Apr 29, 2003 | 4.024 | 4.031 | 4.012 | 4.016 | 37,516 | -0.01(-0.21%) |
Apr 28, 2003 | 3.988 | 4.072 | 3.988 | 4.024 | 82,535 | +0.04(+0.93%) |
Apr 25, 2003 | 3.985 | 3.988 | 3.983 | 3.987 | 15,840 | -0.00(-0.03%) |
Apr 24, 2003 | 3.992 | 3.992 | 3.962 | 3.988 | 69,196 | +0.00(+0.12%) |
Apr 23, 2003 | 3.968 | 3.989 | 3.968 | 3.983 | 18,341 | +0.03(+0.73%) |
Apr 22, 2003 | 3.922 | 4.000 | 3.922 | 3.955 | 111,715 | +0.03(+0.67%) |
Apr 21, 2003 | 3.885 | 3.940 | 3.862 | 3.928 | 118,384 | +0.06(+1.42%) |
Apr 17, 2003 | 3.938 | 3.938 | 3.838 | 3.873 | 227,599 | -0.06(-1.49%) |
Apr 16, 2003 | 3.922 | 3.943 | 3.904 | 3.932 | 78,367 | +0.02(+0.40%) |
Apr 15, 2003 | 3.880 | 3.916 | 3.862 | 3.916 | 111,715 | +0.04(+0.93%) |
Apr 14, 2003 | 3.880 | 3.880 | 3.823 | 3.880 | 362,657 | -0.01(-0.15%) |
Apr 11, 2003 | 3.826 | 3.892 | 3.826 | 3.886 | 110,881 | +0.06(+1.63%) |
Apr 10, 2003 | 3.810 | 3.824 | 3.810 | 3.824 | 10,838 | +0.02(+0.54%) |
Apr 09, 2003 | 3.926 | 3.926 | 3.718 | 3.804 | 837,031 | -0.12(-3.15%) |
Apr 08, 2003 | 3.910 | 3.927 | 3.910 | 3.927 | 427,686 | +0.03(+0.68%) |
Apr 07, 2003 | 3.902 | 3.922 | 3.896 | 3.901 | 122,553 | +0.00(+0.03%) |
Apr 04, 2003 | 3.905 | 3.912 | 3.889 | 3.900 | 584,421 | -0.01(-0.18%) |
Apr 03, 2003 | 3.922 | 3.940 | 3.907 | 3.907 | 364,325 | -0.02(-0.40%) |
Apr 02, 2003 | 3.874 | 3.922 | 3.874 | 3.922 | 26,678 | +0.07(+1.71%) |
Apr 01, 2003 | 3.825 | 3.856 | 3.825 | 3.856 | 35,848 | +0.05(+1.39%) |
Mar 31, 2003 | 3.832 | 3.832 | 3.802 | 3.804 | 103,378 | -0.06(-1.46%) |
Mar 28, 2003 | 3.855 | 3.879 | 3.855 | 3.860 | 4,168 | +0.01(+0.19%) |
Mar 27, 2003 | 3.790 | 3.853 | 3.790 | 3.853 | 97,542 | +0.04(+1.17%) |
Mar 26, 2003 | 3.772 | 3.808 | 3.766 | 3.808 | 156,734 | +0.03(+0.92%) |
Mar 25, 2003 | 3.756 | 3.777 | 3.756 | 3.774 | 8,336 | +0.02(+0.51%) |
Mar 24, 2003 | 3.728 | 3.757 | 3.728 | 3.754 | 157,568 | +0.03(+0.74%) |
Mar 21, 2003 | 3.706 | 3.730 | 3.706 | 3.727 | 31,680 | +0.04(+1.21%) |
Mar 20, 2003 | 3.717 | 3.795 | 3.682 | 3.682 | 96,708 | -0.02(-0.62%) |
Mar 19, 2003 | 3.710 | 3.710 | 3.704 | 3.705 | 20,842 | -0.00(-0.03%) |
Mar 18, 2003 | 3.742 | 3.778 | 3.706 | 3.706 | 110,047 | -0.05(-1.37%) |
Mar 17, 2003 | 3.706 | 3.759 | 3.706 | 3.758 | 196,752 | +0.06(+1.49%) |
Mar 14, 2003 | 3.693 | 3.704 | 3.693 | 3.703 | 118,384 | +0.01(+0.26%) |
Mar 13, 2003 | 3.690 | 3.694 | 3.690 | 3.693 | 87,538 | -0.00(-0.06%) |
Mar 12, 2003 | 3.715 | 3.715 | 3.682 | 3.696 | 126,721 | -0.02(-0.61%) |
Mar 11, 2003 | 3.706 | 3.718 | 3.706 | 3.718 | 17,507 | -0.00(-0.03%) |
Mar 10, 2003 | 3.736 | 3.736 | 3.718 | 3.720 | 8,336 | -0.03(-0.93%) |
Mar 07, 2003 | 3.802 | 3.802 | 3.748 | 3.754 | 43,352 | -0.05(-1.42%) |
Mar 06, 2003 | 3.828 | 3.838 | 3.796 | 3.808 | 105,879 | -0.02(-0.63%) |
Mar 05, 2003 | 3.764 | 3.853 | 3.764 | 3.832 | 88,371 | +0.06(+1.65%) |
Mar 04, 2003 | 3.944 | 3.944 | 3.766 | 3.770 | 112,549 | -0.18(-4.50%) |