Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.078 | 6.122 | 6.002 | 6.102 | 1,733,762 | +0.03(+0.57%) |
Mar 30, 2004 | 6.089 | 6.165 | 6.015 | 6.067 | 1,271,364 | -0.07(-1.06%) |
Mar 29, 2004 | 6.002 | 6.133 | 5.961 | 6.133 | 1,237,907 | +0.16(+2.76%) |
Mar 26, 2004 | 5.968 | 6.024 | 5.916 | 5.968 | 1,926,890 | +0.04(+0.66%) |
Mar 25, 2004 | 5.816 | 5.935 | 5.721 | 5.929 | 2,132,016 | +0.18(+3.05%) |
Mar 24, 2004 | 5.721 | 5.833 | 5.677 | 5.753 | 1,262,596 | -0.01(-0.19%) |
Mar 23, 2004 | 5.662 | 5.777 | 5.649 | 5.764 | 1,044,087 | +0.11(+2.03%) |
Mar 22, 2004 | 5.831 | 5.842 | 5.634 | 5.649 | 1,065,315 | -0.15(-2.65%) |
Mar 19, 2004 | 5.805 | 5.927 | 5.734 | 5.803 | 2,434,051 | -0.10(-1.76%) |
Mar 18, 2004 | 5.920 | 5.948 | 5.732 | 5.907 | 2,379,136 | +0.03(+0.48%) |
Mar 17, 2004 | 5.779 | 5.959 | 5.749 | 5.879 | 1,323,972 | +0.13(+2.22%) |
Mar 16, 2004 | 5.818 | 5.851 | 5.654 | 5.751 | 3,008,588 | -0.10(-1.70%) |
Mar 15, 2004 | 6.039 | 6.039 | 5.849 | 5.851 | 971,174 | -0.17(-2.77%) |
Mar 12, 2004 | 5.851 | 6.018 | 5.820 | 6.018 | 1,222,678 | +0.16(+2.66%) |
Mar 11, 2004 | 5.721 | 6.037 | 5.714 | 5.862 | 1,743,453 | +0.11(+1.88%) |
Mar 10, 2004 | 5.829 | 5.905 | 5.742 | 5.753 | 921,104 | -0.08(-1.45%) |
Mar 09, 2004 | 5.950 | 5.959 | 5.825 | 5.838 | 735,130 | -0.09(-1.46%) |
Mar 08, 2004 | 5.901 | 5.924 | 5.738 | 5.924 | 1,001,632 | +0.02(+0.37%) |
Mar 05, 2004 | 5.922 | 6.022 | 5.829 | 5.903 | 1,245,752 | -0.01(-0.22%) |
Mar 04, 2004 | 6.048 | 6.054 | 5.862 | 5.916 | 1,651,158 | -0.15(-2.47%) |
Mar 03, 2004 | 6.031 | 6.067 | 5.851 | 6.065 | 842,423 | +0.01(+0.14%) |
Mar 02, 2004 | 6.013 | 6.128 | 5.950 | 6.057 | 1,131,999 | +0.03(+0.47%) |
Mar 01, 2004 | 5.946 | 6.039 | 5.840 | 6.028 | 795,583 | +0.10(+1.64%) |
Feb 27, 2004 | 5.851 | 6.031 | 5.818 | 5.931 | 1,058,162 | +0.10(+1.63%) |
Feb 26, 2004 | 5.701 | 5.853 | 5.660 | 5.836 | 1,381,657 | +0.13(+2.32%) |
Feb 25, 2004 | 5.666 | 5.760 | 5.623 | 5.703 | 734,438 | +0.05(+0.96%) |
Feb 24, 2004 | 5.532 | 5.684 | 5.480 | 5.649 | 1,576,861 | +0.14(+2.60%) |
Feb 23, 2004 | 5.704 | 5.753 | 5.493 | 5.506 | 1,694,076 | -0.19(-3.38%) |
Feb 20, 2004 | 5.777 | 5.797 | 5.623 | 5.699 | 1,319,819 | -0.08(-1.46%) |
Feb 19, 2004 | 5.927 | 5.957 | 5.784 | 5.784 | 1,443,956 | -0.10(-1.69%) |
Feb 18, 2004 | 5.916 | 5.981 | 5.862 | 5.883 | 1,304,360 | -0.03(-0.55%) |
Feb 17, 2004 | 5.959 | 5.992 | 5.905 | 5.916 | 2,160,627 | -0.16(-2.71%) |
Feb 13, 2004 | 6.091 | 6.189 | 6.067 | 6.080 | 2,191,315 | -0.00(-0.04%) |
Feb 12, 2004 | 5.989 | 6.154 | 5.989 | 6.083 | 1,728,455 | +0.11(+1.89%) |
Feb 11, 2004 | 5.877 | 5.979 | 5.853 | 5.970 | 1,114,462 | +0.11(+1.89%) |
Feb 10, 2004 | 5.944 | 5.944 | 5.807 | 5.859 | 1,655,773 | -0.06(-1.02%) |
Feb 09, 2004 | 5.898 | 5.959 | 5.846 | 5.920 | 1,136,152 | -0.00(-0.04%) |
Feb 06, 2004 | 5.794 | 5.922 | 5.693 | 5.922 | 1,315,666 | +0.13(+2.32%) |
Feb 05, 2004 | 5.580 | 5.794 | 5.580 | 5.788 | 1,680,001 | +0.19(+3.41%) |
Feb 04, 2004 | 5.708 | 5.758 | 5.582 | 5.597 | 912,567 | -0.08(-1.41%) |
Feb 03, 2004 | 5.688 | 5.816 | 5.658 | 5.677 | 1,027,936 | -0.05(-0.95%) |
Feb 02, 2004 | 5.699 | 5.855 | 5.662 | 5.732 | 1,849,823 | +0.03(+0.53%) |
Jan 30, 2004 | 5.732 | 5.849 | 5.589 | 5.701 | 1,404,269 | -0.12(-2.12%) |
Jan 29, 2004 | 5.883 | 5.916 | 5.628 | 5.825 | 4,340,867 | +0.21(+3.72%) |
Jan 28, 2004 | 5.994 | 6.122 | 5.595 | 5.616 | 4,809,265 | -0.44(-7.25%) |
Jan 27, 2004 | 6.143 | 6.176 | 5.784 | 6.054 | 3,208,176 | -0.15(-2.41%) |
Jan 26, 2004 | 6.358 | 6.371 | 6.052 | 6.204 | 1,866,667 | -0.10(-1.62%) |
Jan 23, 2004 | 6.282 | 6.382 | 6.200 | 6.306 | 1,938,657 | +0.04(+0.69%) |
Jan 22, 2004 | 6.133 | 6.297 | 6.122 | 6.263 | 2,065,102 | +0.18(+2.88%) |
Jan 21, 2004 | 5.992 | 6.093 | 5.929 | 6.087 | 1,821,673 | +0.09(+1.55%) |
Jan 20, 2004 | 6.013 | 6.013 | 5.890 | 5.994 | 1,198,682 | -0.00(-0.04%) |
Jan 16, 2004 | 6.057 | 6.065 | 5.959 | 5.996 | 632,913 | +0.01(+0.14%) |
Jan 15, 2004 | 5.966 | 6.115 | 5.890 | 5.987 | 958,018 | -0.00(-0.04%) |
Jan 14, 2004 | 5.998 | 6.028 | 5.900 | 5.990 | 929,411 | -0.00(-0.03%) |
Jan 13, 2004 | 6.076 | 6.078 | 5.929 | 5.992 | 981,761 | -0.12(-1.95%) |
Jan 12, 2004 | 6.065 | 6.165 | 6.046 | 6.111 | 987,792 | +0.10(+1.62%) |
Jan 09, 2004 | 6.202 | 6.204 | 5.946 | 6.013 | 1,234,418 | -0.17(-2.77%) |
Jan 08, 2004 | 6.122 | 6.211 | 6.087 | 6.185 | 1,147,532 | +0.02(+0.39%) |
Jan 07, 2004 | 6.087 | 6.228 | 6.024 | 6.161 | 1,654,760 | +0.10(+1.57%) |
Jan 06, 2004 | 6.039 | 6.104 | 6.035 | 6.065 | 834,808 | -0.02(-0.39%) |
Jan 05, 2004 | 6.013 | 6.104 | 5.987 | 6.089 | 1,509,485 | +0.15(+2.52%) |
Jan 02, 2004 | 5.823 | 6.104 | 5.823 | 5.940 | 1,935,427 | +0.09(+1.48%) |
Dec 31, 2003 | 5.855 | 5.959 | 5.831 | 5.853 | 934,949 | +0.00(+0.04%) |
Dec 30, 2003 | 5.851 | 5.894 | 5.829 | 5.851 | 721,687 | -0.04(-0.63%) |
Dec 29, 2003 | 5.898 | 5.914 | 5.799 | 5.888 | 1,327,851 | +0.04(+0.63%) |
Dec 26, 2003 | 5.892 | 5.914 | 5.840 | 5.851 | 524,662 | +0.01(+0.11%) |
Dec 24, 2003 | 5.883 | 5.914 | 5.810 | 5.844 | 507,078 | -0.02(-0.41%) |
Dec 23, 2003 | 5.686 | 5.881 | 5.634 | 5.868 | 1,748,130 | -0.03(-0.51%) |
Dec 22, 2003 | 5.901 | 5.922 | 5.842 | 5.898 | 915,894 | -0.00(-0.04%) |
Dec 19, 2003 | 5.745 | 5.916 | 5.686 | 5.901 | 1,672,915 | +0.14(+2.37%) |
Dec 18, 2003 | 5.775 | 5.823 | 5.721 | 5.764 | 1,023,259 | +0.07(+1.26%) |
Dec 17, 2003 | 5.662 | 5.766 | 5.554 | 5.693 | 1,710,045 | +0.12(+2.18%) |
Dec 16, 2003 | 5.738 | 5.749 | 5.571 | 5.571 | 993,625 | -0.12(-2.06%) |
Dec 15, 2003 | 5.807 | 5.840 | 5.662 | 5.688 | 901,988 | -0.03(-0.57%) |
Dec 12, 2003 | 5.762 | 5.781 | 5.675 | 5.721 | 949,767 | +0.01(+0.19%) |
Dec 11, 2003 | 5.695 | 5.792 | 5.606 | 5.710 | 950,177 | +0.07(+1.31%) |
Dec 10, 2003 | 5.879 | 5.885 | 5.634 | 5.636 | 1,517,224 | -0.18(-3.09%) |
Dec 09, 2003 | 5.853 | 5.905 | 5.801 | 5.816 | 873,229 | -0.07(-1.14%) |
Dec 08, 2003 | 5.753 | 5.883 | 5.732 | 5.883 | 1,304,560 | +0.13(+2.26%) |
Dec 05, 2003 | 5.920 | 5.920 | 5.740 | 5.753 | 1,377,723 | -0.11(-1.88%) |
Dec 04, 2003 | 5.909 | 5.916 | 5.829 | 5.864 | 1,754,263 | +0.01(+0.11%) |
Dec 03, 2003 | 5.725 | 5.920 | 5.684 | 5.857 | 1,700,308 | +0.17(+2.93%) |
Dec 02, 2003 | 5.725 | 5.788 | 5.664 | 5.690 | 760,352 | -0.08(-1.43%) |
Dec 01, 2003 | 5.727 | 5.773 | 5.649 | 5.773 | 805,795 | +0.08(+1.37%) |
Nov 28, 2003 | 5.686 | 5.740 | 5.656 | 5.695 | 242,583 | +0.04(+0.69%) |
Nov 26, 2003 | 5.641 | 5.747 | 5.610 | 5.656 | 1,252,531 | +0.04(+0.69%) |
Nov 25, 2003 | 5.493 | 5.628 | 5.493 | 5.617 | 763,374 | +0.08(+1.41%) |
Nov 24, 2003 | 5.426 | 5.547 | 5.381 | 5.539 | 1,349,513 | +0.16(+2.98%) |
Nov 21, 2003 | 5.385 | 5.459 | 5.348 | 5.378 | 719,668 | -0.01(-0.12%) |
Nov 20, 2003 | 5.372 | 5.465 | 5.329 | 5.385 | 1,191,921 | +0.00(+0.04%) |
Nov 19, 2003 | 5.352 | 5.407 | 5.296 | 5.383 | 812,332 | +0.03(+0.61%) |
Nov 18, 2003 | 5.604 | 5.610 | 5.342 | 5.350 | 1,978,658 | -0.28(-4.93%) |
Nov 17, 2003 | 5.764 | 5.773 | 5.547 | 5.628 | 1,609,676 | -0.13(-2.22%) |
Nov 14, 2003 | 5.805 | 5.849 | 5.738 | 5.755 | 1,172,048 | -0.04(-0.71%) |
Nov 13, 2003 | 5.894 | 5.916 | 5.786 | 5.797 | 1,073,744 | -0.11(-1.83%) |
Nov 12, 2003 | 5.781 | 5.933 | 5.766 | 5.905 | 1,205,138 | +0.08(+1.41%) |
Nov 11, 2003 | 5.894 | 5.922 | 5.758 | 5.823 | 1,597,583 | -0.04(-0.63%) |
Nov 10, 2003 | 5.950 | 5.950 | 5.816 | 5.859 | 2,445,650 | +0.02(+0.26%) |
Nov 07, 2003 | 5.779 | 5.875 | 5.749 | 5.844 | 2,343,332 | +0.10(+1.77%) |
Nov 06, 2003 | 5.524 | 5.747 | 5.474 | 5.742 | 1,765,207 | +0.25(+4.54%) |
Nov 05, 2003 | 5.576 | 5.617 | 5.439 | 5.493 | 1,586,229 | -0.14(-2.46%) |
Nov 04, 2003 | 5.602 | 5.645 | 5.597 | 5.632 | 922,581 | +0.03(+0.50%) |
Nov 03, 2003 | 5.550 | 5.619 | 5.500 | 5.604 | 1,078,920 | +0.10(+1.89%) |
Oct 31, 2003 | 5.656 | 5.656 | 5.478 | 5.500 | 952,159 | -0.11(-1.93%) |
Oct 30, 2003 | 5.610 | 5.697 | 5.602 | 5.608 | 1,337,150 | -0.00(-0.04%) |
Oct 29, 2003 | 5.459 | 5.634 | 5.450 | 5.610 | 1,657,787 | +0.10(+1.73%) |
Oct 28, 2003 | 5.491 | 5.526 | 5.439 | 5.515 | 1,291,812 | +0.07(+1.19%) |
Oct 27, 2003 | 5.352 | 5.558 | 5.274 | 5.450 | 2,146,552 | +0.04(+0.80%) |
Oct 24, 2003 | 5.339 | 5.422 | 5.283 | 5.407 | 2,381,212 | +0.12(+2.25%) |
Oct 23, 2003 | 5.287 | 5.335 | 5.201 | 5.287 | 1,382,118 | -0.02(-0.37%) |
Oct 22, 2003 | 5.404 | 5.407 | 5.277 | 5.307 | 1,258,904 | -0.10(-1.80%) |
Oct 21, 2003 | 5.383 | 5.441 | 5.326 | 5.404 | 3,185,398 | +0.10(+1.80%) |
Oct 20, 2003 | 5.251 | 5.363 | 5.203 | 5.309 | 2,318,269 | +0.13(+2.55%) |
Oct 17, 2003 | 5.417 | 5.417 | 5.147 | 5.177 | 5,556,029 | -0.24(-4.44%) |
Oct 16, 2003 | 5.654 | 5.673 | 5.422 | 5.417 | 4,050,705 | -0.28(-4.83%) |
Oct 15, 2003 | 5.764 | 5.851 | 5.630 | 5.693 | 4,546,337 | -0.07(-1.24%) |
Oct 14, 2003 | 6.182 | 6.182 | 5.745 | 5.764 | 6,230,902 | -0.35(-5.74%) |
Oct 13, 2003 | 6.106 | 6.161 | 5.959 | 6.115 | 1,169,673 | +0.08(+1.33%) |
Oct 10, 2003 | 6.193 | 6.195 | 6.035 | 6.035 | 742,889 | -0.12(-1.94%) |
Oct 09, 2003 | 6.128 | 6.228 | 6.109 | 6.154 | 1,173,524 | +0.09(+1.46%) |
Oct 08, 2003 | 6.109 | 6.152 | 6.054 | 6.065 | 980,510 | -0.04(-0.71%) |
Oct 07, 2003 | 6.033 | 6.141 | 5.979 | 6.109 | 1,166,584 | +0.10(+1.59%) |
Oct 06, 2003 | 5.870 | 6.072 | 5.851 | 6.013 | 1,100,704 | +0.05(+0.87%) |
Oct 03, 2003 | 5.857 | 6.031 | 5.820 | 5.961 | 1,431,443 | +0.16(+2.80%) |
Oct 02, 2003 | 5.807 | 5.818 | 5.667 | 5.799 | 1,225,431 | +0.03(+0.60%) |
Oct 01, 2003 | 5.641 | 5.773 | 5.582 | 5.764 | 1,596,337 | +0.09(+1.57%) |
Sep 30, 2003 | 5.751 | 5.807 | 5.625 | 5.675 | 1,293,679 | -0.10(-1.76%) |
Sep 29, 2003 | 5.749 | 5.849 | 5.721 | 5.777 | 2,049,026 | +0.11(+1.91%) |
Sep 26, 2003 | 5.729 | 5.740 | 5.593 | 5.669 | 1,356,396 | -0.04(-0.68%) |
Sep 25, 2003 | 5.742 | 5.901 | 5.695 | 5.708 | 1,120,199 | -0.05(-0.83%) |
Sep 24, 2003 | 5.916 | 5.924 | 5.742 | 5.755 | 2,045,189 | -0.11(-1.81%) |
Sep 23, 2003 | 5.864 | 5.981 | 5.827 | 5.862 | 1,860,800 | +0.02(+0.37%) |
Sep 22, 2003 | 5.794 | 5.922 | 5.771 | 5.840 | 1,490,867 | -0.02(-0.30%) |
Sep 19, 2003 | 5.810 | 5.892 | 5.790 | 5.857 | 862,448 | -0.03(-0.44%) |
Sep 18, 2003 | 5.851 | 5.929 | 5.818 | 5.883 | 1,204,607 | +0.05(+0.82%) |
Sep 17, 2003 | 5.851 | 5.927 | 5.812 | 5.836 | 1,989,713 | -0.05(-0.77%) |
Sep 16, 2003 | 5.697 | 5.881 | 5.695 | 5.881 | 2,482,912 | +0.14(+2.42%) |
Sep 15, 2003 | 5.656 | 5.797 | 5.656 | 5.742 | 1,820,981 | +0.07(+1.18%) |
Sep 12, 2003 | 5.647 | 5.733 | 5.595 | 5.675 | 1,982,728 | -0.01(-0.23%) |
Sep 11, 2003 | 5.703 | 5.784 | 5.649 | 5.688 | 2,065,794 | +0.00(+0.08%) |
Sep 10, 2003 | 5.706 | 5.753 | 5.647 | 5.684 | 2,674,941 | -0.06(-1.02%) |
Sep 09, 2003 | 5.851 | 5.970 | 5.719 | 5.742 | 3,795,634 | +0.07(+1.18%) |
Sep 08, 2003 | 5.662 | 5.732 | 5.634 | 5.675 | 1,374,042 | +0.04(+0.73%) |
Sep 05, 2003 | 5.736 | 5.775 | 5.617 | 5.634 | 2,412,593 | -0.10(-1.74%) |
Sep 04, 2003 | 5.673 | 5.775 | 5.656 | 5.734 | 1,785,678 | +0.11(+1.89%) |
Sep 03, 2003 | 5.612 | 5.684 | 5.563 | 5.628 | 1,401,269 | +0.03(+0.54%) |
Sep 02, 2003 | 5.428 | 5.597 | 5.407 | 5.597 | 1,293,284 | +2.91(+108.01%) |
Aug 29, 2003 | 2.675 | 2.702 | 2.672 | 2.691 | 1,091,850 | +0.02(+0.65%) |
Aug 28, 2003 | 2.680 | 2.696 | 2.606 | 2.673 | 1,921,121 | +0.04(+1.71%) |
Aug 27, 2003 | 2.607 | 2.636 | 2.606 | 2.629 | 1,287,977 | +0.02(+0.85%) |
Aug 26, 2003 | 2.590 | 2.607 | 2.576 | 2.606 | 1,176,762 | +0.02(+0.82%) |
Aug 25, 2003 | 2.579 | 2.600 | 2.565 | 2.585 | 1,436,572 | +0.01(+0.34%) |
Aug 22, 2003 | 2.613 | 2.623 | 2.576 | 2.577 | 1,216,910 | -0.03(-1.25%) |
Aug 21, 2003 | 2.577 | 2.625 | 2.573 | 2.609 | 1,521,484 | +0.02(+0.84%) |
Aug 20, 2003 | 2.560 | 2.608 | 2.547 | 2.587 | 829,732 | +0.02(+0.87%) |
Aug 19, 2003 | 2.541 | 2.578 | 2.533 | 2.565 | 1,253,367 | +0.03(+1.20%) |
Aug 18, 2003 | 2.510 | 2.543 | 2.507 | 2.535 | 1,061,854 | +0.02(+0.97%) |
Aug 15, 2003 | 2.496 | 2.519 | 2.466 | 2.510 | 259,349 | +0.01(+0.39%) |
Aug 14, 2003 | 2.475 | 2.525 | 2.469 | 2.501 | 1,893,894 | +0.03(+1.05%) |
Aug 13, 2003 | 2.519 | 2.525 | 2.461 | 2.475 | 1,548,249 | -0.04(-1.70%) |
Aug 12, 2003 | 2.503 | 2.538 | 2.497 | 2.517 | 742,975 | +0.00(+0.17%) |
Aug 11, 2003 | 2.453 | 2.523 | 2.442 | 2.513 | 1,377,965 | +0.06(+2.61%) |
Aug 08, 2003 | 2.469 | 2.481 | 2.435 | 2.449 | 1,752,221 | -0.02(-0.66%) |
Aug 07, 2003 | 2.439 | 2.480 | 2.435 | 2.465 | 1,793,754 | +0.03(+1.07%) |
Aug 06, 2003 | 2.469 | 2.495 | 2.430 | 2.439 | 1,558,863 | -0.04(-1.77%) |
Aug 05, 2003 | 2.458 | 2.491 | 2.450 | 2.483 | 2,190,623 | +0.02(+1.01%) |
Aug 04, 2003 | 2.509 | 2.528 | 2.423 | 2.458 | 2,693,170 | -0.06(-2.35%) |
Aug 01, 2003 | 2.541 | 2.565 | 2.512 | 2.517 | 2,741,625 | -0.03(-1.21%) |
Jul 31, 2003 | 2.538 | 2.555 | 2.516 | 2.548 | 1,739,300 | +0.01(+0.56%) |
Jul 30, 2003 | 2.551 | 2.556 | 2.506 | 2.534 | 1,832,518 | -0.02(-0.64%) |
Jul 29, 2003 | 2.571 | 2.571 | 2.533 | 2.551 | 1,635,468 | -0.01(-0.44%) |
Jul 28, 2003 | 2.543 | 2.575 | 2.507 | 2.562 | 1,772,526 | +0.02(+0.98%) |
Jul 25, 2003 | 2.533 | 2.558 | 2.491 | 2.537 | 1,662,695 | +0.01(+0.43%) |
Jul 24, 2003 | 2.522 | 2.527 | 2.508 | 2.526 | 2,015,724 | +0.02(+0.65%) |
Jul 23, 2003 | 2.530 | 2.533 | 2.471 | 2.510 | 2,037,875 | -0.00(-0.11%) |
Jul 22, 2003 | 2.523 | 2.531 | 2.508 | 2.513 | 2,185,547 | -0.02(-0.75%) |
Jul 21, 2003 | 2.489 | 2.553 | 2.474 | 2.532 | 4,496,154 | +0.05(+2.21%) |
Jul 18, 2003 | 2.456 | 2.489 | 2.449 | 2.477 | 2,165,703 | +0.03(+1.37%) |
Jul 17, 2003 | 2.473 | 2.496 | 2.419 | 2.443 | 5,295,429 | -0.09(-3.43%) |
Jul 16, 2003 | 2.445 | 2.580 | 2.443 | 2.530 | 8,233,643 | +0.12(+4.92%) |
Jul 15, 2003 | 2.335 | 2.454 | 2.335 | 2.411 | 11,416,438 | +0.21(+9.39%) |
Jul 14, 2003 | 2.169 | 2.205 | 2.166 | 2.204 | 2,144,937 | +0.06(+2.88%) |
Jul 11, 2003 | 2.167 | 2.167 | 2.127 | 2.143 | 2,123,557 | -0.02(-0.98%) |
Jul 10, 2003 | 2.184 | 2.193 | 2.157 | 2.164 | 1,156,457 | -0.02(-1.07%) |
Jul 09, 2003 | 2.198 | 2.198 | 2.169 | 2.187 | 2,541,806 | -0.01(-0.52%) |
Jul 08, 2003 | 2.259 | 2.282 | 2.191 | 2.198 | 8,289,943 | +0.04(+1.86%) |
Jul 07, 2003 | 2.120 | 2.160 | 2.120 | 2.158 | 1,673,309 | +0.04(+1.92%) |
Jul 03, 2003 | 2.123 | 2.138 | 2.111 | 2.118 | 570,383 | -0.01(-0.33%) |
Jul 02, 2003 | 2.059 | 2.132 | 2.059 | 2.125 | 2,511,348 | +0.06(+2.89%) |
Jul 01, 2003 | 2.053 | 2.092 | 2.042 | 2.065 | 2,351,678 | +0.00(+0.05%) |
Jun 30, 2003 | 2.081 | 2.085 | 2.034 | 2.064 | 5,753,213 | +0.00(+0.21%) |
Jun 27, 2003 | 1.994 | 2.073 | 1.994 | 2.060 | 4,331,869 | +0.06(+3.15%) |
Jun 26, 2003 | 1.950 | 2.005 | 1.937 | 1.997 | 3,156,491 | +0.05(+2.59%) |
Jun 25, 2003 | 1.968 | 1.993 | 1.938 | 1.946 | 2,433,821 | -0.05(-2.39%) |
Jun 24, 2003 | 1.996 | 1.997 | 1.980 | 1.994 | 2,202,621 | -0.01(-0.27%) |
Jun 23, 2003 | 1.991 | 2.024 | 1.980 | 2.000 | 3,609,198 | -0.04(-1.91%) |
Jun 20, 2003 | 2.050 | 2.060 | 2.026 | 2.039 | 2,680,710 | -0.00(-0.08%) |
Jun 19, 2003 | 2.062 | 2.067 | 2.040 | 2.040 | 2,032,337 | -0.02(-0.95%) |
Jun 18, 2003 | 2.032 | 2.060 | 2.032 | 2.060 | 1,977,421 | +0.01(+0.45%) |
Jun 17, 2003 | 2.024 | 2.059 | 2.014 | 2.050 | 1,676,539 | +0.03(+1.45%) |
Jun 16, 2003 | 1.998 | 2.027 | 1.980 | 2.021 | 1,521,022 | +0.03(+1.36%) |
Jun 13, 2003 | 1.997 | 2.003 | 1.969 | 1.994 | 1,714,842 | -0.02(-1.18%) |
Jun 12, 2003 | 2.024 | 2.041 | 2.002 | 2.018 | 1,204,450 | +0.00(+0.08%) |
Jun 11, 2003 | 1.980 | 2.033 | 1.949 | 2.016 | 2,198,007 | +0.04(+2.00%) |
Jun 10, 2003 | 1.964 | 1.980 | 1.950 | 1.977 | 1,936,812 | +0.03(+1.45%) |
Jun 09, 2003 | 1.993 | 1.997 | 1.948 | 1.949 | 2,449,049 | -0.06(-2.78%) |
Jun 06, 2003 | 2.084 | 2.084 | 1.991 | 2.004 | 3,722,721 | -0.07(-3.22%) |
Jun 05, 2003 | 2.034 | 2.095 | 2.026 | 2.071 | 7,586,654 | -0.04(-1.85%) |
Jun 04, 2003 | 2.071 | 2.134 | 2.068 | 2.110 | 3,857,010 | +0.04(+1.88%) |
Jun 03, 2003 | 2.022 | 2.072 | 2.017 | 2.071 | 4,854,720 | +0.05(+2.25%) |
Jun 02, 2003 | 2.024 | 2.054 | 2.014 | 2.026 | 4,880,101 | +0.01(+0.65%) |
May 30, 2003 | 1.898 | 2.020 | 1.898 | 2.013 | 8,156,115 | +0.12(+6.30%) |
May 29, 2003 | 1.894 | 1.905 | 1.876 | 1.893 | 2,799,309 | -0.00(-0.06%) |
May 28, 2003 | 1.888 | 1.918 | 1.888 | 1.894 | 2,936,829 | +0.01(+0.34%) |
May 27, 2003 | 1.787 | 1.896 | 1.780 | 1.888 | 3,477,678 | +0.10(+5.77%) |
May 23, 2003 | 1.763 | 1.795 | 1.756 | 1.785 | 1,730,071 | +0.02(+1.07%) |
May 22, 2003 | 1.755 | 1.773 | 1.750 | 1.766 | 2,006,494 | +0.01(+0.74%) |
May 21, 2003 | 1.770 | 1.770 | 1.747 | 1.753 | 2,174,010 | -0.02(-0.92%) |
May 20, 2003 | 1.753 | 1.787 | 1.753 | 1.769 | 2,557,957 | +0.02(+1.15%) |
May 19, 2003 | 1.753 | 1.765 | 1.734 | 1.749 | 4,161,123 | -0.03(-1.68%) |
May 16, 2003 | 1.813 | 1.813 | 1.736 | 1.779 | 3,261,246 | -0.04(-2.46%) |
May 15, 2003 | 1.877 | 1.877 | 1.796 | 1.824 | 6,472,191 | -0.06(-3.33%) |
May 14, 2003 | 1.879 | 1.898 | 1.873 | 1.887 | 2,417,669 | +0.00(+0.17%) |
May 13, 2003 | 1.894 | 1.894 | 1.868 | 1.884 | 2,399,210 | -0.01(-0.54%) |
May 12, 2003 | 1.872 | 1.904 | 1.859 | 1.894 | 2,334,142 | +0.02(+1.30%) |
May 09, 2003 | 1.869 | 1.879 | 1.825 | 1.870 | 3,414,917 | +0.01(+0.47%) |
May 08, 2003 | 1.845 | 1.868 | 1.837 | 1.861 | 1,683,923 | +0.01(+0.73%) |
May 07, 2003 | 1.883 | 1.883 | 1.845 | 1.847 | 1,579,168 | -0.04(-1.93%) |
May 06, 2003 | 1.883 | 1.895 | 1.872 | 1.884 | 1,858,361 | +0.00(+0.26%) |
May 05, 2003 | 1.893 | 1.902 | 1.871 | 1.879 | 1,818,212 | -0.01(-0.63%) |
May 02, 2003 | 1.874 | 1.891 | 1.872 | 1.891 | 2,005,110 | +0.02(+1.01%) |
May 01, 2003 | 1.870 | 1.874 | 1.854 | 1.872 | 2,014,339 | +0.00(+0.18%) |
Apr 30, 2003 | 1.866 | 1.883 | 1.852 | 1.868 | 2,451,357 | -0.00(-0.03%) |
Apr 29, 2003 | 1.880 | 1.897 | 1.858 | 1.869 | 1,667,310 | -0.01(-0.75%) |
Apr 28, 2003 | 1.855 | 1.889 | 1.848 | 1.883 | 1,867,129 | +0.03(+1.46%) |
Apr 25, 2003 | 1.860 | 1.863 | 1.818 | 1.856 | 2,204,929 | -0.00(-0.20%) |
Apr 24, 2003 | 1.850 | 1.872 | 1.842 | 1.860 | 3,256,170 | -0.00(-0.23%) |
Apr 23, 2003 | 1.863 | 1.868 | 1.836 | 1.864 | 1,816,366 | +0.00(+0.09%) |
Apr 22, 2003 | 1.812 | 1.876 | 1.805 | 1.863 | 2,315,683 | +0.04(+2.47%) |
Apr 21, 2003 | 1.823 | 1.841 | 1.801 | 1.818 | 2,734,241 | -0.01(-0.36%) |
Apr 17, 2003 | 1.797 | 1.834 | 1.788 | 1.824 | 4,224,345 | +0.03(+1.48%) |
Apr 16, 2003 | 1.773 | 1.815 | 1.756 | 1.798 | 5,656,764 | +0.03(+1.59%) |
Apr 15, 2003 | 1.704 | 1.822 | 1.702 | 1.769 | 17,207,492 | +0.20(+12.39%) |
Apr 14, 2003 | 1.571 | 1.584 | 1.563 | 1.574 | 1,353,968 | +0.00(+0.31%) |
Apr 11, 2003 | 1.549 | 1.576 | 1.549 | 1.569 | 2,264,459 | +0.03(+1.90%) |
Apr 10, 2003 | 1.514 | 1.548 | 1.496 | 1.540 | 1,479,489 | +0.03(+1.83%) |
Apr 09, 2003 | 1.528 | 1.561 | 1.509 | 1.513 | 2,712,552 | -0.02(-1.62%) |
Apr 08, 2003 | 1.544 | 1.547 | 1.524 | 1.537 | 1,629,007 | -0.01(-0.42%) |
Apr 07, 2003 | 1.533 | 1.591 | 1.533 | 1.544 | 3,119,111 | +0.03(+2.15%) |
Apr 04, 2003 | 1.493 | 1.517 | 1.485 | 1.511 | 898,953 | +0.02(+1.20%) |
Apr 03, 2003 | 1.517 | 1.523 | 1.482 | 1.494 | 2,086,330 | -0.02(-1.47%) |
Apr 02, 2003 | 1.484 | 1.522 | 1.483 | 1.516 | 1,144,920 | +0.04(+2.94%) |