Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.877 | 5.956 | 5.872 | 5.924 | 107,386 | +0.05(+0.80%) |
Jun 29, 2004 | 5.866 | 5.903 | 5.850 | 5.877 | 102,249 | +0.03(+0.52%) |
Jun 28, 2004 | 5.846 | 5.952 | 5.795 | 5.846 | 77,787 | -0.02(-0.31%) |
Jun 25, 2004 | 5.887 | 5.909 | 5.815 | 5.864 | 153,129 | -0.04(-0.62%) |
Jun 24, 2004 | 5.856 | 5.964 | 5.848 | 5.901 | 84,636 | +0.02(+0.42%) |
Jun 23, 2004 | 5.768 | 6.046 | 5.740 | 5.877 | 111,300 | +0.09(+1.63%) |
Jun 22, 2004 | 5.809 | 5.811 | 5.703 | 5.783 | 96,133 | -0.04(-0.70%) |
Jun 21, 2004 | 5.836 | 5.901 | 5.795 | 5.823 | 224,801 | +0.01(+0.14%) |
Jun 18, 2004 | 5.825 | 5.844 | 5.785 | 5.815 | 303,323 | +0.00(+0.00%) |
Jun 17, 2004 | 5.819 | 5.836 | 5.793 | 5.815 | 90,752 | -0.00(-0.07%) |
Jun 16, 2004 | 5.907 | 5.907 | 5.805 | 5.819 | 92,953 | -0.07(-1.21%) |
Jun 15, 2004 | 5.785 | 5.989 | 5.785 | 5.891 | 104,206 | +0.11(+1.84%) |
Jun 14, 2004 | 5.785 | 5.846 | 5.744 | 5.785 | 103,227 | -0.03(-0.60%) |
Jun 10, 2004 | 5.877 | 5.948 | 5.817 | 5.819 | 169,518 | -0.07(-1.15%) |
Jun 09, 2004 | 5.877 | 5.917 | 5.860 | 5.887 | 219,664 | +0.02(+0.35%) |
Jun 08, 2004 | 5.744 | 5.881 | 5.744 | 5.866 | 85,370 | +0.07(+1.23%) |
Jun 07, 2004 | 5.693 | 5.815 | 5.650 | 5.795 | 233,118 | +0.15(+2.72%) |
Jun 04, 2004 | 5.580 | 5.666 | 5.560 | 5.642 | 136,250 | +0.07(+1.32%) |
Jun 03, 2004 | 5.631 | 5.658 | 5.568 | 5.568 | 133,315 | -0.08(-1.38%) |
Jun 02, 2004 | 5.601 | 5.654 | 5.572 | 5.646 | 72,406 | +0.04(+0.80%) |
Jun 01, 2004 | 5.417 | 5.627 | 5.417 | 5.601 | 129,401 | +0.17(+3.12%) |
May 28, 2004 | 5.519 | 5.525 | 5.413 | 5.431 | 110,321 | -0.08(-1.52%) |
May 27, 2004 | 5.433 | 5.570 | 5.425 | 5.515 | 103,472 | +0.07(+1.24%) |
May 26, 2004 | 5.386 | 5.490 | 5.361 | 5.447 | 102,738 | +0.01(+0.15%) |
May 25, 2004 | 5.437 | 5.439 | 5.337 | 5.439 | 254,889 | -0.02(-0.34%) |
May 24, 2004 | 5.447 | 5.509 | 5.433 | 5.458 | 110,566 | -0.03(-0.56%) |
May 21, 2004 | 5.570 | 5.570 | 5.425 | 5.488 | 224,312 | -0.01(-0.19%) |
May 20, 2004 | 5.376 | 5.509 | 5.366 | 5.498 | 150,193 | +0.11(+2.09%) |
May 19, 2004 | 5.355 | 5.478 | 5.355 | 5.386 | 153,373 | +0.03(+0.57%) |
May 18, 2004 | 5.314 | 5.366 | 5.314 | 5.355 | 88,306 | +0.04(+0.77%) |
May 17, 2004 | 5.372 | 5.372 | 5.259 | 5.314 | 145,546 | -0.04(-0.84%) |
May 14, 2004 | 5.455 | 5.462 | 5.314 | 5.359 | 153,863 | -0.12(-2.16%) |
May 13, 2004 | 5.478 | 5.564 | 5.451 | 5.478 | 166,827 | -0.02(-0.33%) |
May 12, 2004 | 5.441 | 5.500 | 5.331 | 5.496 | 145,056 | +0.05(+0.90%) |
May 11, 2004 | 5.357 | 5.490 | 5.355 | 5.447 | 97,601 | +0.09(+1.72%) |
May 10, 2004 | 5.366 | 5.386 | 5.261 | 5.355 | 253,421 | -0.06(-1.13%) |
May 07, 2004 | 5.539 | 5.580 | 5.417 | 5.417 | 136,740 | -0.12(-2.21%) |
May 06, 2004 | 5.580 | 5.580 | 5.406 | 5.539 | 130,135 | -0.02(-0.37%) |
May 05, 2004 | 5.560 | 5.597 | 5.488 | 5.560 | 101,026 | -0.01(-0.15%) |
May 04, 2004 | 5.682 | 5.682 | 5.529 | 5.568 | 164,381 | -0.13(-2.37%) |
May 03, 2004 | 5.539 | 5.744 | 5.539 | 5.703 | 325,093 | +0.13(+2.39%) |
Apr 30, 2004 | 5.519 | 5.599 | 5.500 | 5.570 | 207,433 | +0.03(+0.55%) |
Apr 29, 2004 | 5.682 | 5.703 | 5.417 | 5.539 | 188,843 | -0.18(-3.21%) |
Apr 28, 2004 | 5.785 | 5.805 | 5.689 | 5.723 | 212,081 | -0.08(-1.41%) |
Apr 27, 2004 | 5.754 | 5.844 | 5.715 | 5.805 | 134,049 | +0.03(+0.53%) |
Apr 26, 2004 | 5.723 | 5.834 | 5.723 | 5.774 | 128,912 | +0.02(+0.36%) |
Apr 23, 2004 | 5.760 | 5.801 | 5.723 | 5.754 | 185,418 | -0.06(-0.98%) |
Apr 22, 2004 | 5.705 | 5.811 | 5.682 | 5.811 | 216,729 | +0.13(+2.23%) |
Apr 21, 2004 | 5.642 | 5.684 | 5.498 | 5.684 | 227,492 | +0.02(+0.40%) |
Apr 20, 2004 | 5.672 | 5.766 | 5.642 | 5.662 | 206,210 | +0.02(+0.29%) |
Apr 19, 2004 | 5.631 | 5.682 | 5.580 | 5.646 | 136,250 | +0.00(+0.00%) |
Apr 16, 2004 | 5.731 | 5.731 | 5.539 | 5.646 | 347,843 | -0.09(-1.53%) |
Apr 15, 2004 | 5.815 | 5.875 | 5.621 | 5.733 | 270,789 | -0.11(-1.96%) |
Apr 14, 2004 | 5.748 | 5.924 | 5.748 | 5.848 | 308,460 | +0.15(+2.66%) |
Apr 13, 2004 | 5.821 | 5.821 | 5.672 | 5.697 | 107,630 | -0.14(-2.42%) |
Apr 12, 2004 | 5.801 | 5.883 | 5.801 | 5.838 | 42,807 | +0.06(+0.99%) |
Apr 08, 2004 | 5.893 | 5.893 | 5.742 | 5.780 | 89,773 | -0.11(-1.84%) |
Apr 07, 2004 | 5.819 | 5.897 | 5.744 | 5.889 | 94,910 | +0.06(+1.05%) |
Apr 06, 2004 | 5.969 | 5.979 | 5.828 | 5.828 | 87,327 | -0.13(-2.20%) |
Apr 05, 2004 | 5.860 | 5.962 | 5.844 | 5.958 | 154,352 | +0.12(+2.03%) |
Apr 02, 2004 | 5.801 | 5.862 | 5.801 | 5.840 | 93,443 | +0.06(+1.03%) |
Apr 01, 2004 | 5.713 | 5.780 | 5.691 | 5.780 | 108,364 | +0.08(+1.40%) |
Mar 31, 2004 | 5.744 | 5.744 | 5.660 | 5.701 | 126,710 | -0.03(-0.53%) |
Mar 30, 2004 | 5.825 | 5.825 | 5.703 | 5.731 | 176,123 | -0.09(-1.61%) |
Mar 29, 2004 | 5.574 | 5.825 | 5.574 | 5.825 | 355,426 | +0.20(+3.60%) |
Mar 26, 2004 | 5.601 | 5.744 | 5.580 | 5.623 | 258,313 | +0.02(+0.40%) |
Mar 25, 2004 | 5.601 | 5.601 | 5.533 | 5.601 | 277,883 | +0.01(+0.22%) |
Mar 24, 2004 | 5.445 | 5.588 | 5.429 | 5.588 | 197,160 | +0.14(+2.63%) |
Mar 23, 2004 | 5.470 | 5.592 | 5.429 | 5.445 | 186,886 | -0.02(-0.45%) |
Mar 22, 2004 | 5.611 | 5.631 | 5.468 | 5.470 | 159,244 | -0.13(-2.34%) |
Mar 19, 2004 | 5.625 | 5.635 | 5.527 | 5.601 | 135,516 | +0.00(+0.00%) |
Mar 18, 2004 | 5.519 | 5.619 | 5.494 | 5.601 | 169,029 | +0.10(+1.86%) |
Mar 17, 2004 | 5.494 | 5.519 | 5.406 | 5.498 | 350,778 | +0.02(+0.37%) |
Mar 16, 2004 | 5.570 | 5.570 | 5.437 | 5.478 | 181,993 | -0.09(-1.65%) |
Mar 15, 2004 | 5.642 | 5.642 | 5.560 | 5.570 | 177,835 | -0.07(-1.27%) |
Mar 12, 2004 | 5.664 | 5.699 | 5.556 | 5.642 | 132,336 | -0.02(-0.40%) |
Mar 11, 2004 | 5.733 | 5.733 | 5.611 | 5.664 | 235,320 | -0.06(-1.04%) |
Mar 10, 2004 | 5.570 | 5.805 | 5.568 | 5.723 | 329,741 | +0.18(+3.24%) |
Mar 09, 2004 | 5.570 | 5.637 | 5.441 | 5.543 | 217,463 | -0.04(-0.73%) |
Mar 08, 2004 | 5.703 | 5.703 | 5.582 | 5.584 | 120,595 | -0.12(-2.15%) |
Mar 05, 2004 | 5.758 | 5.776 | 5.697 | 5.707 | 167,316 | -0.05(-0.82%) |
Mar 04, 2004 | 5.758 | 5.844 | 5.670 | 5.754 | 145,301 | +0.01(+0.11%) |
Mar 03, 2004 | 5.746 | 5.795 | 5.652 | 5.748 | 162,424 | +0.00(+0.07%) |
Mar 02, 2004 | 5.856 | 5.899 | 5.744 | 5.744 | 295,740 | -0.13(-2.26%) |
Mar 01, 2004 | 5.580 | 6.075 | 5.580 | 5.877 | 697,398 | +0.44(+8.00%) |
Feb 27, 2004 | 5.488 | 5.511 | 5.404 | 5.441 | 101,026 | -0.08(-1.41%) |
Feb 26, 2004 | 5.427 | 5.519 | 5.427 | 5.519 | 205,477 | +0.09(+1.58%) |
Feb 25, 2004 | 5.390 | 5.458 | 5.378 | 5.433 | 168,295 | -0.01(-0.26%) |
Feb 24, 2004 | 5.396 | 5.519 | 5.368 | 5.447 | 200,340 | -0.03(-0.56%) |
Feb 23, 2004 | 5.672 | 5.680 | 5.317 | 5.478 | 294,517 | -0.18(-3.25%) |
Feb 20, 2004 | 5.507 | 5.713 | 5.427 | 5.662 | 228,960 | +0.21(+3.78%) |
Feb 19, 2004 | 5.478 | 5.682 | 5.455 | 5.455 | 332,432 | +0.02(+0.34%) |
Feb 18, 2004 | 5.682 | 5.703 | 5.417 | 5.437 | 539,132 | -0.21(-3.76%) |
Feb 17, 2004 | 5.834 | 5.856 | 5.611 | 5.650 | 365,210 | -0.19(-3.19%) |
Feb 13, 2004 | 6.046 | 6.159 | 5.776 | 5.836 | 508,800 | -0.21(-3.48%) |
Feb 12, 2004 | 6.132 | 6.132 | 6.011 | 6.046 | 159,733 | -0.07(-1.14%) |
Feb 11, 2004 | 6.030 | 6.116 | 5.960 | 6.116 | 98,824 | +0.11(+1.80%) |
Feb 10, 2004 | 6.050 | 6.065 | 5.967 | 6.007 | 284,732 | -0.01(-0.24%) |
Feb 09, 2004 | 5.948 | 6.024 | 5.909 | 6.022 | 213,549 | +0.09(+1.48%) |
Feb 06, 2004 | 5.928 | 5.952 | 5.774 | 5.934 | 142,610 | -0.01(-0.14%) |
Feb 05, 2004 | 5.842 | 5.942 | 5.770 | 5.942 | 127,444 | +0.12(+2.07%) |
Feb 04, 2004 | 5.979 | 6.040 | 5.727 | 5.821 | 329,986 | -0.17(-2.83%) |
Feb 03, 2004 | 6.001 | 6.069 | 5.879 | 5.991 | 383,557 | -0.01(-0.17%) |
Feb 02, 2004 | 6.336 | 6.336 | 5.907 | 6.001 | 631,597 | -0.38(-6.02%) |
Jan 30, 2004 | 6.459 | 6.469 | 6.339 | 6.386 | 68,736 | -0.06(-0.95%) |
Jan 29, 2004 | 6.408 | 6.447 | 6.336 | 6.447 | 115,703 | +0.05(+0.83%) |
Jan 28, 2004 | 6.653 | 6.661 | 6.394 | 6.394 | 151,661 | -0.23(-3.52%) |
Jan 27, 2004 | 6.692 | 6.713 | 6.596 | 6.627 | 123,775 | -0.07(-0.98%) |
Jan 26, 2004 | 6.586 | 6.692 | 6.574 | 6.692 | 98,580 | +0.09(+1.43%) |
Jan 23, 2004 | 6.694 | 6.694 | 6.549 | 6.598 | 106,652 | -0.11(-1.65%) |
Jan 22, 2004 | 6.735 | 6.778 | 6.684 | 6.708 | 66,780 | -0.01(-0.09%) |
Jan 21, 2004 | 6.735 | 6.796 | 6.686 | 6.715 | 80,478 | +0.00(+0.00%) |
Jan 20, 2004 | 6.807 | 6.827 | 6.666 | 6.715 | 90,507 | -0.09(-1.35%) |
Jan 16, 2004 | 6.796 | 6.835 | 6.780 | 6.807 | 132,581 | +0.11(+1.68%) |
Jan 15, 2004 | 6.755 | 6.862 | 6.674 | 6.694 | 170,252 | -0.06(-0.91%) |
Jan 14, 2004 | 6.725 | 6.796 | 6.676 | 6.755 | 101,515 | +0.06(+0.85%) |
Jan 13, 2004 | 6.684 | 6.704 | 6.539 | 6.698 | 142,121 | +0.01(+0.21%) |
Jan 12, 2004 | 6.525 | 6.684 | 6.525 | 6.684 | 161,201 | +0.16(+2.44%) |
Jan 09, 2004 | 6.492 | 6.643 | 6.490 | 6.525 | 238,989 | +0.05(+0.82%) |
Jan 08, 2004 | 6.388 | 6.471 | 6.234 | 6.471 | 363,009 | +0.09(+1.47%) |
Jan 07, 2004 | 6.357 | 6.414 | 6.328 | 6.377 | 336,835 | -0.10(-1.58%) |
Jan 06, 2004 | 6.551 | 6.582 | 6.480 | 6.480 | 176,367 | -0.08(-1.18%) |
Jan 05, 2004 | 6.633 | 6.647 | 6.547 | 6.557 | 174,410 | -0.07(-1.05%) |
Jan 02, 2004 | 6.653 | 6.743 | 6.590 | 6.627 | 189,576 | +0.02(+0.34%) |
Dec 31, 2003 | 6.664 | 6.688 | 6.592 | 6.604 | 192,756 | -0.09(-1.31%) |
Dec 30, 2003 | 6.719 | 6.719 | 6.647 | 6.692 | 203,030 | -0.03(-0.46%) |
Dec 29, 2003 | 6.688 | 6.733 | 6.661 | 6.723 | 214,772 | +0.03(+0.52%) |
Dec 26, 2003 | 6.725 | 6.729 | 6.684 | 6.688 | 46,476 | -0.05(-0.76%) |
Dec 24, 2003 | 6.745 | 6.766 | 6.739 | 6.739 | 58,952 | -0.02(-0.33%) |
Dec 23, 2003 | 6.827 | 6.827 | 6.745 | 6.762 | 111,055 | -0.01(-0.21%) |
Dec 22, 2003 | 6.786 | 6.794 | 6.704 | 6.776 | 90,507 | +0.01(+0.15%) |
Dec 19, 2003 | 6.760 | 6.768 | 6.723 | 6.766 | 86,349 | +0.01(+0.09%) |
Dec 18, 2003 | 6.772 | 6.780 | 6.745 | 6.760 | 100,047 | +0.01(+0.12%) |
Dec 17, 2003 | 6.768 | 6.776 | 6.741 | 6.751 | 116,681 | -0.04(-0.54%) |
Dec 16, 2003 | 6.805 | 6.805 | 6.751 | 6.788 | 145,301 | -0.01(-0.21%) |
Dec 15, 2003 | 6.919 | 6.986 | 6.786 | 6.803 | 253,666 | -0.12(-1.68%) |
Dec 12, 2003 | 6.674 | 6.935 | 6.674 | 6.919 | 257,335 | +0.27(+3.99%) |
Dec 11, 2003 | 6.602 | 6.684 | 6.602 | 6.653 | 195,203 | +0.05(+0.74%) |
Dec 10, 2003 | 6.664 | 6.664 | 6.592 | 6.604 | 238,744 | -0.02(-0.28%) |
Dec 09, 2003 | 6.598 | 6.694 | 6.598 | 6.623 | 190,310 | +0.06(+0.87%) |
Dec 08, 2003 | 6.457 | 6.617 | 6.457 | 6.565 | 124,998 | +0.12(+1.81%) |
Dec 05, 2003 | 6.449 | 6.496 | 6.428 | 6.449 | 137,963 | +0.01(+0.16%) |
Dec 04, 2003 | 6.500 | 6.500 | 6.439 | 6.439 | 211,103 | -0.07(-1.10%) |
Dec 03, 2003 | 6.602 | 6.651 | 6.522 | 6.510 | 276,904 | -0.05(-0.78%) |
Dec 02, 2003 | 6.602 | 6.839 | 6.551 | 6.561 | 643,583 | +0.02(+0.31%) |
Dec 01, 2003 | 6.118 | 6.594 | 6.108 | 6.541 | 599,797 | +0.42(+6.92%) |
Nov 28, 2003 | 6.101 | 6.130 | 6.097 | 6.118 | 23,483 | +0.05(+0.81%) |
Nov 26, 2003 | 6.081 | 6.095 | 6.011 | 6.069 | 77,053 | -0.01(-0.17%) |
Nov 25, 2003 | 5.938 | 6.089 | 5.938 | 6.079 | 107,875 | +0.06(+1.05%) |
Nov 24, 2003 | 5.907 | 6.016 | 5.887 | 6.016 | 126,221 | +0.11(+1.83%) |
Nov 21, 2003 | 5.907 | 5.907 | 5.850 | 5.907 | 121,329 | +0.01(+0.17%) |
Nov 20, 2003 | 5.856 | 5.897 | 5.817 | 5.897 | 134,783 | +0.03(+0.49%) |
Nov 19, 2003 | 5.821 | 5.854 | 5.817 | 5.868 | 201,318 | +0.03(+0.45%) |
Nov 18, 2003 | 5.858 | 5.938 | 5.815 | 5.842 | 80,723 | -0.01(-0.10%) |
Nov 17, 2003 | 5.893 | 5.893 | 5.821 | 5.848 | 160,956 | -0.13(-2.15%) |
Nov 14, 2003 | 5.969 | 6.038 | 5.960 | 5.977 | 82,435 | +0.03(+0.58%) |
Nov 13, 2003 | 5.930 | 5.930 | 5.919 | 5.942 | 114,480 | -0.02(-0.38%) |
Nov 12, 2003 | 5.969 | 5.969 | 5.836 | 5.964 | 226,513 | +0.00(+0.00%) |
Nov 11, 2003 | 6.056 | 6.056 | 5.950 | 5.964 | 73,140 | -0.08(-1.25%) |
Nov 10, 2003 | 6.077 | 6.081 | 6.030 | 6.040 | 124,753 | -0.07(-1.07%) |
Nov 07, 2003 | 6.081 | 6.130 | 6.073 | 6.106 | 282,775 | +0.04(+0.71%) |
Nov 06, 2003 | 6.073 | 6.081 | 6.050 | 6.063 | 167,316 | +0.01(+0.20%) |
Nov 05, 2003 | 6.061 | 6.071 | 5.995 | 6.050 | 148,236 | +0.00(+0.00%) |
Nov 04, 2003 | 6.118 | 6.124 | 6.040 | 6.050 | 152,273 | +0.02(+0.34%) |
Nov 03, 2003 | 5.964 | 6.030 | 5.950 | 6.030 | 132,581 | +0.07(+1.10%) |
Oct 31, 2003 | 5.989 | 6.026 | 5.934 | 5.964 | 182,727 | +0.01(+0.10%) |
Oct 30, 2003 | 6.034 | 6.034 | 5.928 | 5.958 | 95,889 | -0.04(-0.68%) |
Oct 29, 2003 | 5.926 | 6.032 | 5.926 | 5.999 | 103,961 | +0.07(+1.24%) |
Oct 28, 2003 | 5.907 | 5.926 | 5.887 | 5.926 | 99,558 | +0.06(+1.08%) |
Oct 27, 2003 | 5.785 | 5.895 | 5.785 | 5.862 | 150,927 | +0.07(+1.16%) |
Oct 24, 2003 | 5.785 | 5.854 | 5.780 | 5.795 | 187,375 | +0.02(+0.35%) |
Oct 23, 2003 | 5.774 | 5.809 | 5.754 | 5.774 | 178,813 | +0.00(+0.00%) |
Oct 22, 2003 | 5.785 | 5.815 | 5.768 | 5.774 | 157,776 | -0.01(-0.11%) |
Oct 21, 2003 | 5.748 | 5.858 | 5.729 | 5.780 | 255,623 | +0.03(+0.53%) |
Oct 20, 2003 | 5.809 | 5.821 | 5.733 | 5.750 | 426,364 | -0.02(-0.32%) |
Oct 17, 2003 | 5.629 | 5.791 | 5.652 | 5.768 | 183,706 | +0.14(+2.47%) |
Oct 16, 2003 | 5.703 | 5.703 | 5.519 | 5.629 | 475,043 | -0.06(-1.11%) |
Oct 15, 2003 | 5.887 | 5.887 | 5.642 | 5.693 | 264,918 | -0.13(-2.28%) |
Oct 14, 2003 | 5.866 | 5.866 | 5.785 | 5.825 | 115,458 | +0.02(+0.28%) |
Oct 13, 2003 | 5.813 | 5.885 | 5.750 | 5.809 | 179,792 | +0.13(+2.27%) |
Oct 10, 2003 | 5.619 | 5.703 | 5.605 | 5.680 | 159,244 | +0.06(+1.09%) |
Oct 09, 2003 | 5.576 | 5.674 | 5.576 | 5.619 | 138,696 | +0.07(+1.25%) |
Oct 08, 2003 | 5.601 | 5.601 | 5.515 | 5.550 | 165,604 | -0.05(-0.91%) |
Oct 07, 2003 | 5.484 | 5.605 | 5.484 | 5.601 | 130,380 | +0.11(+1.97%) |
Oct 06, 2003 | 5.419 | 5.478 | 5.398 | 5.492 | 189,332 | +0.00(+0.04%) |
Oct 03, 2003 | 5.447 | 5.498 | 5.439 | 5.490 | 138,696 | +0.08(+1.55%) |
Oct 02, 2003 | 5.419 | 5.447 | 5.386 | 5.406 | 120,595 | -0.01(-0.19%) |
Oct 01, 2003 | 5.306 | 5.417 | 5.306 | 5.417 | 247,795 | +0.11(+2.08%) |
Sep 30, 2003 | 5.314 | 5.325 | 5.243 | 5.306 | 290,603 | -0.03(-0.57%) |
Sep 29, 2003 | 5.314 | 5.355 | 5.302 | 5.337 | 304,546 | +0.08(+1.60%) |
Sep 26, 2003 | 5.182 | 5.216 | 5.163 | 5.253 | 333,655 | +0.04(+0.78%) |
Sep 25, 2003 | 5.178 | 5.212 | 5.141 | 5.212 | 211,347 | +0.03(+0.59%) |
Sep 24, 2003 | 5.227 | 5.227 | 5.182 | 5.182 | 252,198 | -0.08(-1.48%) |
Sep 23, 2003 | 5.220 | 5.263 | 5.214 | 5.259 | 136,250 | +0.04(+0.70%) |
Sep 22, 2003 | 5.286 | 5.286 | 5.151 | 5.222 | 141,387 | -0.08(-1.43%) |
Sep 19, 2003 | 5.294 | 5.351 | 5.292 | 5.298 | 150,438 | +0.01(+0.27%) |
Sep 18, 2003 | 5.304 | 5.319 | 5.304 | 5.284 | 116,681 | -0.04(-0.69%) |
Sep 17, 2003 | 5.321 | 5.345 | 5.263 | 5.321 | 213,060 | +0.00(+0.00%) |
Sep 16, 2003 | 5.249 | 5.349 | 5.243 | 5.321 | 121,084 | +0.07(+1.36%) |
Sep 15, 2003 | 5.229 | 5.261 | 5.192 | 5.249 | 265,897 | +0.03(+0.67%) |
Sep 12, 2003 | 5.220 | 5.233 | 5.141 | 5.214 | 198,872 | -0.02(-0.31%) |
Sep 11, 2003 | 5.212 | 5.243 | 5.210 | 5.231 | 269,810 | +0.01(+0.27%) |
Sep 10, 2003 | 5.171 | 5.343 | 5.161 | 5.216 | 224,557 | +0.02(+0.35%) |
Sep 09, 2003 | 5.263 | 5.263 | 5.192 | 5.198 | 155,575 | -0.08(-1.51%) |
Sep 08, 2003 | 5.212 | 5.314 | 5.210 | 5.278 | 130,624 | +0.07(+1.25%) |
Sep 05, 2003 | 5.182 | 5.212 | 5.141 | 5.212 | 165,604 | +0.02(+0.39%) |
Sep 04, 2003 | 5.182 | 5.222 | 5.165 | 5.192 | 204,743 | +0.01(+0.28%) |
Sep 03, 2003 | 5.151 | 5.202 | 5.151 | 5.178 | 206,944 | +0.01(+0.20%) |
Sep 02, 2003 | 5.171 | 5.198 | 5.126 | 5.167 | 147,992 | +0.01(+0.12%) |
Aug 29, 2003 | 5.124 | 5.212 | 5.118 | 5.161 | 107,141 | +0.02(+0.32%) |
Aug 28, 2003 | 5.163 | 5.163 | 5.100 | 5.145 | 142,121 | +0.00(+0.04%) |
Aug 27, 2003 | 5.222 | 5.225 | 5.110 | 5.143 | 125,976 | -0.12(-2.29%) |
Aug 26, 2003 | 5.130 | 5.284 | 5.063 | 5.263 | 189,087 | +0.11(+2.18%) |
Aug 25, 2003 | 5.088 | 5.153 | 5.059 | 5.151 | 76,320 | +0.08(+1.65%) |
Aug 22, 2003 | 5.018 | 5.112 | 5.012 | 5.067 | 268,343 | +0.05(+1.06%) |
Aug 21, 2003 | 5.028 | 5.043 | 5.012 | 5.014 | 256,846 | -0.02(-0.45%) |
Aug 20, 2003 | 5.049 | 5.059 | 5.010 | 5.036 | 135,027 | -0.02(-0.44%) |
Aug 19, 2003 | 5.065 | 5.069 | 5.018 | 5.059 | 169,763 | +0.00(+0.08%) |
Aug 18, 2003 | 4.961 | 5.063 | 4.961 | 5.055 | 160,467 | +0.11(+2.32%) |
Aug 15, 2003 | 4.936 | 4.967 | 4.912 | 4.940 | 150,438 | +0.00(+0.08%) |
Aug 14, 2003 | 4.936 | 4.936 | 4.908 | 4.936 | 170,741 | +0.00(+0.00%) |
Aug 13, 2003 | 4.900 | 4.957 | 4.885 | 4.936 | 199,850 | +0.01(+0.29%) |
Aug 12, 2003 | 4.865 | 4.951 | 4.865 | 4.922 | 94,421 | +0.04(+0.75%) |
Aug 11, 2003 | 4.857 | 4.932 | 4.857 | 4.885 | 115,458 | +0.04(+0.80%) |
Aug 08, 2003 | 4.824 | 4.869 | 4.803 | 4.846 | 121,818 | +0.01(+0.25%) |
Aug 07, 2003 | 4.865 | 4.887 | 4.803 | 4.834 | 90,752 | -0.03(-0.63%) |
Aug 06, 2003 | 4.926 | 4.926 | 4.814 | 4.865 | 97,601 | -0.05(-0.96%) |
Aug 05, 2003 | 4.957 | 5.053 | 4.906 | 4.912 | 250,730 | -0.06(-1.11%) |
Aug 04, 2003 | 4.994 | 5.059 | 4.967 | 4.967 | 123,041 | -0.02(-0.49%) |
Aug 01, 2003 | 5.018 | 5.039 | 4.944 | 4.992 | 174,166 | -0.04(-0.77%) |
Jul 31, 2003 | 5.065 | 5.065 | 4.947 | 5.030 | 160,467 | -0.02(-0.36%) |
Jul 30, 2003 | 4.969 | 5.067 | 4.916 | 5.049 | 402,637 | +0.08(+1.65%) |
Jul 29, 2003 | 5.008 | 5.081 | 4.967 | 4.967 | 209,390 | -0.06(-1.22%) |
Jul 28, 2003 | 4.869 | 5.036 | 4.869 | 5.028 | 212,570 | +0.17(+3.45%) |
Jul 25, 2003 | 4.783 | 4.883 | 4.767 | 4.861 | 128,667 | +0.10(+2.06%) |
Jul 24, 2003 | 4.926 | 4.930 | 4.763 | 4.763 | 126,955 | -0.16(-3.32%) |
Jul 23, 2003 | 4.787 | 4.926 | 4.777 | 4.926 | 204,987 | +0.13(+2.77%) |
Jul 22, 2003 | 4.793 | 4.818 | 4.756 | 4.793 | 260,026 | +0.02(+0.47%) |
Jul 21, 2003 | 4.783 | 4.822 | 4.746 | 4.771 | 125,487 | -0.01(-0.26%) |
Jul 18, 2003 | 4.738 | 4.814 | 4.689 | 4.783 | 295,740 | -0.04(-0.76%) |
Jul 17, 2003 | 4.793 | 4.857 | 4.765 | 4.820 | 228,960 | +0.05(+1.12%) |
Jul 16, 2003 | 4.779 | 4.824 | 4.742 | 4.767 | 220,398 | +0.00(+0.09%) |
Jul 15, 2003 | 4.908 | 4.936 | 4.701 | 4.763 | 297,207 | -0.10(-2.10%) |
Jul 14, 2003 | 4.714 | 4.865 | 4.714 | 4.865 | 197,893 | +0.16(+3.39%) |
Jul 11, 2003 | 4.664 | 4.711 | 4.640 | 4.705 | 110,566 | +0.09(+1.99%) |
Jul 10, 2003 | 4.656 | 4.681 | 4.599 | 4.613 | 64,578 | -0.04(-0.92%) |
Jul 09, 2003 | 4.705 | 4.705 | 4.646 | 4.656 | 110,076 | -0.06(-1.21%) |
Jul 08, 2003 | 4.620 | 4.732 | 4.620 | 4.714 | 143,344 | +0.08(+1.72%) |
Jul 07, 2003 | 4.589 | 4.699 | 4.560 | 4.634 | 186,641 | +0.06(+1.34%) |
Jul 03, 2003 | 4.558 | 4.597 | 4.528 | 4.572 | 100,781 | -0.01(-0.13%) |
Jul 02, 2003 | 4.517 | 4.599 | 4.481 | 4.579 | 167,806 | +0.09(+2.05%) |