Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.541 | 5.628 | 5.510 | 5.548 | 1,097,529 | -0.02(-0.44%) |
Mar 30, 2004 | 5.461 | 5.579 | 5.424 | 5.572 | 993,149 | +0.06(+1.01%) |
Mar 29, 2004 | 5.455 | 5.610 | 5.455 | 5.517 | 1,582,004 | +0.09(+1.60%) |
Mar 26, 2004 | 5.504 | 5.535 | 5.424 | 5.430 | 637,738 | -0.07(-1.35%) |
Mar 25, 2004 | 5.479 | 5.517 | 5.442 | 5.504 | 1,072,684 | +0.05(+0.91%) |
Mar 24, 2004 | 5.455 | 5.504 | 5.411 | 5.455 | 1,088,979 | +0.00(+0.00%) |
Mar 23, 2004 | 5.517 | 5.541 | 5.424 | 5.455 | 876,184 | -0.01(-0.23%) |
Mar 22, 2004 | 5.498 | 5.504 | 5.393 | 5.467 | 1,565,064 | -0.03(-0.56%) |
Mar 19, 2004 | 5.597 | 5.597 | 5.486 | 5.498 | 1,246,114 | -0.10(-1.77%) |
Mar 18, 2004 | 5.529 | 5.597 | 5.473 | 5.597 | 1,868,849 | +0.01(+0.11%) |
Mar 17, 2004 | 5.548 | 5.672 | 5.393 | 5.591 | 2,555,955 | +0.07(+1.35%) |
Mar 16, 2004 | 5.529 | 5.591 | 5.417 | 5.517 | 2,027,921 | -0.04(-0.67%) |
Mar 15, 2004 | 5.628 | 5.628 | 5.517 | 5.554 | 1,160,609 | -0.07(-1.32%) |
Mar 12, 2004 | 5.492 | 5.628 | 5.492 | 5.628 | 977,338 | +0.12(+2.25%) |
Mar 11, 2004 | 5.510 | 5.641 | 5.455 | 5.504 | 1,363,724 | -0.07(-1.33%) |
Mar 10, 2004 | 5.610 | 5.746 | 5.523 | 5.579 | 1,365,660 | -0.03(-0.55%) |
Mar 09, 2004 | 5.758 | 5.758 | 5.579 | 5.610 | 1,087,527 | -0.09(-1.52%) |
Mar 08, 2004 | 5.628 | 5.696 | 5.585 | 5.696 | 2,742,936 | +0.04(+0.66%) |
Mar 05, 2004 | 5.833 | 5.944 | 5.653 | 5.659 | 2,829,893 | -0.24(-4.00%) |
Mar 04, 2004 | 5.839 | 5.901 | 5.752 | 5.895 | 1,091,721 | +0.12(+2.04%) |
Mar 03, 2004 | 5.851 | 5.882 | 5.715 | 5.777 | 1,365,337 | -0.07(-1.27%) |
Mar 02, 2004 | 5.845 | 5.882 | 5.789 | 5.851 | 1,209,815 | +0.06(+1.07%) |
Mar 01, 2004 | 5.703 | 5.808 | 5.659 | 5.789 | 1,401,314 | +0.09(+1.52%) |
Feb 27, 2004 | 5.622 | 5.703 | 5.610 | 5.703 | 1,102,369 | +0.08(+1.43%) |
Feb 26, 2004 | 5.591 | 5.628 | 5.548 | 5.622 | 1,003,635 | +0.03(+0.55%) |
Feb 25, 2004 | 5.473 | 5.634 | 5.430 | 5.591 | 1,516,988 | +0.14(+2.50%) |
Feb 24, 2004 | 5.442 | 5.455 | 5.368 | 5.455 | 2,752,294 | +0.02(+0.34%) |
Feb 23, 2004 | 5.486 | 5.510 | 5.430 | 5.436 | 992,503 | -0.07(-1.35%) |
Feb 20, 2004 | 5.603 | 5.603 | 5.461 | 5.510 | 1,802,542 | -0.03(-0.56%) |
Feb 19, 2004 | 5.641 | 5.696 | 5.504 | 5.541 | 1,748,819 | -0.07(-1.22%) |
Feb 18, 2004 | 5.634 | 5.696 | 5.486 | 5.610 | 1,942,416 | +0.00(+0.00%) |
Feb 17, 2004 | 5.517 | 5.641 | 5.479 | 5.610 | 1,946,449 | +0.09(+1.69%) |
Feb 13, 2004 | 5.566 | 5.622 | 5.467 | 5.517 | 1,020,091 | -0.05(-0.89%) |
Feb 12, 2004 | 5.579 | 5.616 | 5.548 | 5.566 | 1,509,728 | -0.06(-1.10%) |
Feb 11, 2004 | 5.597 | 5.647 | 5.517 | 5.628 | 1,270,475 | +0.00(+0.00%) |
Feb 10, 2004 | 5.492 | 5.628 | 5.486 | 5.628 | 1,596,524 | +0.14(+2.48%) |
Feb 09, 2004 | 5.448 | 5.529 | 5.368 | 5.492 | 2,573,701 | +0.07(+1.26%) |
Feb 06, 2004 | 5.269 | 5.486 | 5.269 | 5.424 | 3,749,314 | +0.15(+2.82%) |
Feb 05, 2004 | 5.231 | 5.281 | 5.120 | 5.275 | 2,630,167 | +0.09(+1.79%) |
Feb 04, 2004 | 5.287 | 5.368 | 5.114 | 5.182 | 1,950,644 | -0.20(-3.69%) |
Feb 03, 2004 | 5.411 | 5.411 | 5.331 | 5.380 | 809,393 | +0.06(+1.17%) |
Feb 02, 2004 | 5.399 | 5.486 | 5.231 | 5.318 | 2,651,301 | -0.12(-2.28%) |
Jan 30, 2004 | 5.436 | 5.492 | 5.386 | 5.442 | 1,087,043 | +0.01(+0.23%) |
Jan 29, 2004 | 5.541 | 5.628 | 5.374 | 5.430 | 2,730,030 | -0.11(-2.01%) |
Jan 28, 2004 | 5.641 | 5.672 | 5.455 | 5.541 | 2,741,323 | -0.10(-1.76%) |
Jan 27, 2004 | 5.659 | 5.684 | 5.591 | 5.641 | 3,496,510 | -0.06(-1.09%) |
Jan 26, 2004 | 5.703 | 5.734 | 5.641 | 5.703 | 2,024,533 | -0.03(-0.54%) |
Jan 23, 2004 | 5.678 | 5.734 | 5.653 | 5.734 | 1,874,173 | +0.06(+0.98%) |
Jan 22, 2004 | 5.746 | 5.765 | 5.647 | 5.678 | 1,581,843 | -0.07(-1.19%) |
Jan 21, 2004 | 5.721 | 5.771 | 5.659 | 5.746 | 1,614,270 | +0.07(+1.20%) |
Jan 20, 2004 | 5.579 | 5.746 | 5.579 | 5.678 | 3,038,655 | +0.06(+0.99%) |
Jan 16, 2004 | 5.622 | 5.622 | 5.504 | 5.622 | 3,311,464 | +0.08(+1.45%) |
Jan 15, 2004 | 5.548 | 5.579 | 5.448 | 5.541 | 2,133,269 | -0.02(-0.33%) |
Jan 14, 2004 | 5.486 | 5.579 | 5.467 | 5.560 | 1,167,708 | +0.07(+1.24%) |
Jan 13, 2004 | 5.517 | 5.548 | 5.399 | 5.492 | 2,833,604 | -0.07(-1.34%) |
Jan 12, 2004 | 5.610 | 5.634 | 5.510 | 5.566 | 1,923,540 | -0.04(-0.66%) |
Jan 09, 2004 | 5.548 | 5.727 | 5.430 | 5.603 | 2,420,921 | +0.04(+0.67%) |
Jan 08, 2004 | 5.442 | 5.566 | 5.442 | 5.566 | 1,929,671 | +0.12(+2.28%) |
Jan 07, 2004 | 5.324 | 5.436 | 5.324 | 5.442 | 1,493,918 | +0.11(+2.09%) |
Jan 06, 2004 | 5.324 | 5.386 | 5.300 | 5.331 | 4,886,531 | +0.01(+0.12%) |
Jan 05, 2004 | 5.355 | 5.393 | 5.269 | 5.324 | 1,650,892 | +0.00(+0.00%) |
Jan 02, 2004 | 5.343 | 5.386 | 5.281 | 5.324 | 758,574 | +0.04(+0.82%) |
Dec 31, 2003 | 5.287 | 5.337 | 5.207 | 5.281 | 1,545,382 | -0.07(-1.27%) |
Dec 30, 2003 | 5.219 | 5.374 | 5.219 | 5.349 | 1,252,406 | +0.05(+0.94%) |
Dec 29, 2003 | 5.194 | 5.306 | 5.157 | 5.300 | 1,572,001 | +0.11(+2.03%) |
Dec 26, 2003 | 5.132 | 5.256 | 5.132 | 5.194 | 539,649 | +0.03(+0.60%) |
Dec 24, 2003 | 5.182 | 5.207 | 5.145 | 5.163 | 408,004 | -0.04(-0.83%) |
Dec 23, 2003 | 5.157 | 5.207 | 5.145 | 5.207 | 1,092,205 | +0.04(+0.84%) |
Dec 22, 2003 | 5.058 | 5.157 | 5.033 | 5.163 | 1,389,376 | +0.08(+1.59%) |
Dec 19, 2003 | 5.101 | 5.120 | 5.021 | 5.083 | 2,904,267 | +0.01(+0.24%) |
Dec 18, 2003 | 4.965 | 5.039 | 4.959 | 5.070 | 3,767,706 | +0.11(+2.12%) |
Dec 17, 2003 | 4.953 | 4.984 | 4.866 | 4.965 | 3,738,344 | +0.01(+0.25%) |
Dec 16, 2003 | 4.934 | 4.953 | 4.860 | 4.953 | 1,835,454 | +0.04(+0.88%) |
Dec 15, 2003 | 4.953 | 4.959 | 4.860 | 4.909 | 1,528,765 | -0.02(-0.38%) |
Dec 12, 2003 | 4.872 | 4.928 | 4.853 | 4.928 | 1,422,126 | +0.07(+1.53%) |
Dec 11, 2003 | 4.810 | 4.884 | 4.804 | 4.853 | 1,508,760 | +0.07(+1.42%) |
Dec 10, 2003 | 4.810 | 4.829 | 4.742 | 4.785 | 1,550,706 | -0.01(-0.13%) |
Dec 09, 2003 | 4.798 | 4.816 | 4.779 | 4.791 | 1,951,128 | -0.02(-0.39%) |
Dec 08, 2003 | 4.779 | 4.822 | 4.779 | 4.810 | 1,667,348 | +0.00(+0.00%) |
Dec 05, 2003 | 4.829 | 4.841 | 4.785 | 4.810 | 1,664,121 | +0.00(+0.00%) |
Dec 04, 2003 | 4.829 | 4.835 | 4.791 | 4.810 | 7,164,837 | +0.02(+0.52%) |
Dec 03, 2003 | 4.829 | 4.847 | 4.785 | 4.785 | 6,774,902 | +0.01(+0.13%) |
Dec 02, 2003 | 4.698 | 4.822 | 4.692 | 4.779 | 19,488,854 | +0.06(+1.31%) |
Dec 01, 2003 | 4.866 | 4.866 | 4.655 | 4.717 | 13,679,191 | -0.17(-3.55%) |
Nov 28, 2003 | 4.996 | 4.999 | 4.878 | 4.891 | 750,024 | -0.11(-2.11%) |
Nov 26, 2003 | 4.897 | 4.996 | 4.891 | 4.996 | 1,592,652 | +0.09(+1.90%) |
Nov 25, 2003 | 4.773 | 4.903 | 4.773 | 4.903 | 1,145,283 | +0.06(+1.28%) |
Nov 24, 2003 | 4.729 | 4.841 | 4.686 | 4.841 | 1,009,766 | +0.14(+3.03%) |
Nov 21, 2003 | 4.711 | 4.711 | 4.655 | 4.698 | 711,466 | -0.01(-0.13%) |
Nov 20, 2003 | 4.798 | 4.798 | 4.661 | 4.705 | 1,701,872 | -0.07(-1.43%) |
Nov 19, 2003 | 4.711 | 4.791 | 4.667 | 4.773 | 3,888,220 | +0.16(+3.49%) |
Nov 18, 2003 | 4.680 | 4.760 | 4.618 | 4.612 | 1,671,220 | -0.06(-1.20%) |
Nov 17, 2003 | 4.686 | 4.742 | 4.593 | 4.667 | 1,321,778 | -0.12(-2.59%) |
Nov 14, 2003 | 4.829 | 4.866 | 4.785 | 4.791 | 921,679 | -0.06(-1.15%) |
Nov 13, 2003 | 4.897 | 4.909 | 4.804 | 4.847 | 1,346,462 | -0.05(-1.01%) |
Nov 12, 2003 | 4.990 | 5.008 | 4.872 | 4.897 | 1,409,703 | -0.08(-1.62%) |
Nov 11, 2003 | 4.897 | 5.021 | 4.711 | 4.977 | 3,192,402 | +0.02(+0.38%) |
Nov 10, 2003 | 4.965 | 4.990 | 4.909 | 4.959 | 801,972 | -0.01(-0.12%) |
Nov 07, 2003 | 5.058 | 5.070 | 4.965 | 4.965 | 1,080,428 | -0.02(-0.37%) |
Nov 06, 2003 | 5.052 | 5.070 | 4.946 | 4.984 | 1,298,063 | -0.08(-1.59%) |
Nov 05, 2003 | 5.114 | 5.114 | 4.977 | 5.064 | 858,760 | -0.08(-1.57%) |
Nov 04, 2003 | 4.996 | 5.139 | 4.996 | 5.145 | 1,323,942 | +0.14(+2.72%) |
Nov 03, 2003 | 5.070 | 5.083 | 4.984 | 5.008 | 921,505 | -0.02(-0.49%) |
Oct 31, 2003 | 5.027 | 5.070 | 4.990 | 5.033 | 1,143,992 | -0.01(-0.12%) |
Oct 30, 2003 | 4.990 | 5.039 | 4.909 | 5.039 | 913,774 | +0.05(+0.99%) |
Oct 29, 2003 | 4.897 | 5.015 | 4.897 | 4.990 | 950,396 | +0.03(+0.63%) |
Oct 28, 2003 | 5.002 | 5.002 | 4.835 | 4.959 | 1,226,432 | -0.04(-0.87%) |
Oct 27, 2003 | 4.959 | 5.015 | 4.909 | 5.002 | 1,437,936 | +0.14(+2.93%) |
Oct 24, 2003 | 4.773 | 4.928 | 4.742 | 4.860 | 2,068,576 | +0.08(+1.69%) |
Oct 23, 2003 | 4.773 | 4.816 | 4.729 | 4.779 | 1,006,055 | -0.02(-0.39%) |
Oct 22, 2003 | 4.773 | 4.866 | 4.754 | 4.798 | 623,702 | -0.03(-0.64%) |
Oct 21, 2003 | 4.816 | 4.835 | 4.779 | 4.829 | 1,005,894 | +0.01(+0.26%) |
Oct 20, 2003 | 4.816 | 4.816 | 4.729 | 4.816 | 816,331 | +0.04(+0.91%) |
Oct 17, 2003 | 4.866 | 4.866 | 4.723 | 4.773 | 1,139,475 | -0.08(-1.66%) |
Oct 16, 2003 | 4.804 | 4.897 | 4.804 | 4.853 | 648,708 | +0.03(+0.64%) |
Oct 15, 2003 | 4.940 | 4.959 | 4.822 | 4.822 | 1,484,722 | -0.13(-2.63%) |
Oct 14, 2003 | 4.897 | 4.965 | 4.810 | 4.953 | 879,411 | +0.06(+1.14%) |
Oct 13, 2003 | 4.897 | 5.002 | 4.841 | 4.897 | 1,166,740 | +0.00(+0.00%) |
Oct 10, 2003 | 5.015 | 5.015 | 4.829 | 4.897 | 1,394,538 | -0.12(-2.35%) |
Oct 09, 2003 | 5.015 | 5.108 | 4.934 | 5.015 | 1,556,352 | +0.03(+0.62%) |
Oct 08, 2003 | 4.959 | 5.021 | 4.940 | 4.984 | 2,496,585 | +0.03(+0.63%) |
Oct 07, 2003 | 4.922 | 4.953 | 4.822 | 4.953 | 1,244,017 | +0.06(+1.14%) |
Oct 06, 2003 | 4.934 | 4.934 | 4.810 | 4.897 | 1,259,343 | +0.12(+2.46%) |
Oct 03, 2003 | 4.884 | 4.922 | 4.779 | 4.779 | 1,182,389 | -0.09(-1.78%) |
Oct 02, 2003 | 4.810 | 4.878 | 4.779 | 4.866 | 1,582,327 | +0.09(+1.95%) |
Oct 01, 2003 | 4.593 | 4.804 | 4.587 | 4.773 | 1,837,228 | +0.20(+4.48%) |
Sep 30, 2003 | 4.605 | 4.698 | 4.537 | 4.568 | 978,145 | -0.13(-2.77%) |
Sep 29, 2003 | 4.661 | 4.692 | 4.587 | 4.698 | 1,454,230 | +0.15(+3.27%) |
Sep 26, 2003 | 4.624 | 4.655 | 4.444 | 4.550 | 1,589,748 | -0.07(-1.61%) |
Sep 25, 2003 | 4.785 | 4.785 | 4.587 | 4.624 | 1,433,903 | -0.14(-2.99%) |
Sep 24, 2003 | 4.835 | 4.835 | 4.711 | 4.767 | 1,038,644 | -0.06(-1.28%) |
Sep 23, 2003 | 4.748 | 4.829 | 4.723 | 4.829 | 1,045,742 | +0.07(+1.56%) |
Sep 22, 2003 | 4.742 | 4.798 | 4.655 | 4.754 | 944,104 | -0.05(-1.03%) |
Sep 19, 2003 | 4.773 | 4.804 | 4.705 | 4.804 | 1,919,991 | +0.07(+1.57%) |
Sep 18, 2003 | 4.692 | 4.785 | 4.692 | 4.729 | 1,260,634 | +0.04(+0.93%) |
Sep 17, 2003 | 4.661 | 4.736 | 4.612 | 4.686 | 1,130,763 | +0.01(+0.27%) |
Sep 16, 2003 | 4.692 | 4.717 | 4.674 | 4.674 | 1,238,048 | -0.02(-0.40%) |
Sep 15, 2003 | 4.686 | 4.804 | 4.655 | 4.692 | 1,791,088 | +0.01(+0.13%) |
Sep 12, 2003 | 4.574 | 4.692 | 4.574 | 4.686 | 2,233,294 | +0.11(+2.30%) |
Sep 11, 2003 | 4.525 | 4.686 | 4.463 | 4.581 | 3,543,296 | +0.06(+1.23%) |
Sep 10, 2003 | 4.370 | 4.525 | 4.351 | 4.525 | 2,320,090 | +0.14(+3.11%) |
Sep 09, 2003 | 4.463 | 4.469 | 4.345 | 4.389 | 1,807,705 | -0.07(-1.67%) |
Sep 08, 2003 | 4.444 | 4.525 | 4.432 | 4.463 | 2,995,257 | +0.06(+1.27%) |
Sep 05, 2003 | 4.029 | 4.165 | 4.017 | 4.407 | 2,789,400 | +0.04(+0.99%) |
Sep 04, 2003 | 4.246 | 4.370 | 4.246 | 4.364 | 3,399,067 | +0.14(+3.23%) |
Sep 03, 2003 | 4.184 | 4.302 | 4.184 | 4.227 | 2,069,705 | +0.07(+1.64%) |
Sep 02, 2003 | 4.153 | 4.178 | 4.029 | 4.159 | 2,315,895 | +0.02(+0.60%) |
Aug 29, 2003 | 4.029 | 4.165 | 4.017 | 4.134 | 871,022 | +0.04(+0.91%) |
Aug 28, 2003 | 4.215 | 4.215 | 4.029 | 4.097 | 1,137,378 | -0.06(-1.34%) |
Aug 27, 2003 | 4.072 | 4.184 | 4.060 | 4.153 | 1,980,006 | +0.07(+1.67%) |
Aug 26, 2003 | 3.948 | 4.116 | 3.880 | 4.085 | 1,355,980 | +0.13(+3.29%) |
Aug 25, 2003 | 3.917 | 3.955 | 3.868 | 3.955 | 1,003,312 | +0.02(+0.47%) |
Aug 22, 2003 | 4.091 | 4.091 | 3.917 | 3.936 | 1,441,808 | -0.07(-1.70%) |
Aug 21, 2003 | 3.998 | 4.091 | 3.942 | 4.004 | 1,170,450 | +0.01(+0.16%) |
Aug 20, 2003 | 3.936 | 4.060 | 3.874 | 3.998 | 1,613,947 | +0.06(+1.57%) |
Aug 19, 2003 | 3.886 | 3.936 | 3.837 | 3.936 | 2,171,505 | +0.05(+1.28%) |
Aug 18, 2003 | 3.843 | 3.893 | 3.812 | 3.886 | 918,937 | +0.02(+0.48%) |
Aug 15, 2003 | 3.893 | 3.961 | 3.812 | 3.868 | 608,215 | -0.06(-1.42%) |
Aug 14, 2003 | 3.874 | 3.924 | 3.781 | 3.924 | 1,163,029 | +0.04(+1.12%) |
Aug 13, 2003 | 3.917 | 3.986 | 3.831 | 3.880 | 1,841,423 | -0.08(-2.03%) |
Aug 12, 2003 | 4.023 | 4.023 | 3.738 | 3.961 | 3,828,205 | -0.04(-1.08%) |
Aug 11, 2003 | 4.023 | 4.066 | 3.942 | 4.004 | 1,464,717 | -0.02(-0.46%) |
Aug 08, 2003 | 3.955 | 4.029 | 3.886 | 4.023 | 2,294,761 | +0.15(+3.84%) |
Aug 07, 2003 | 3.831 | 3.880 | 3.762 | 3.874 | 1,682,190 | +0.09(+2.29%) |
Aug 06, 2003 | 3.793 | 3.924 | 3.781 | 3.787 | 1,277,412 | -0.05(-1.29%) |
Aug 05, 2003 | 3.905 | 4.029 | 3.831 | 3.837 | 1,381,309 | -0.11(-2.67%) |
Aug 04, 2003 | 3.936 | 3.992 | 3.880 | 3.942 | 1,784,473 | -0.03(-0.78%) |
Aug 01, 2003 | 4.060 | 4.060 | 3.893 | 3.973 | 1,451,810 | -0.06(-1.38%) |
Jul 31, 2003 | 4.029 | 4.091 | 3.979 | 4.029 | 1,280,639 | +0.07(+1.88%) |
Jul 30, 2003 | 4.116 | 4.122 | 3.948 | 3.955 | 1,824,806 | -0.11(-2.74%) |
Jul 29, 2003 | 4.097 | 4.134 | 3.998 | 4.066 | 1,821,418 | -0.07(-1.65%) |
Jul 28, 2003 | 4.097 | 4.172 | 4.041 | 4.134 | 1,733,332 | +0.06(+1.52%) |
Jul 25, 2003 | 4.048 | 4.116 | 4.029 | 4.072 | 1,828,839 | +0.03(+0.77%) |
Jul 24, 2003 | 4.147 | 4.209 | 4.035 | 4.041 | 2,361,552 | -0.04(-1.06%) |
Jul 23, 2003 | 4.153 | 4.184 | 4.029 | 4.085 | 1,123,503 | -0.06(-1.49%) |
Jul 22, 2003 | 3.967 | 4.184 | 3.936 | 4.147 | 2,710,670 | +0.18(+4.53%) |
Jul 21, 2003 | 4.283 | 4.283 | 3.961 | 3.967 | 2,004,044 | -0.33(-7.78%) |
Jul 18, 2003 | 4.103 | 4.308 | 4.091 | 4.302 | 2,246,201 | +0.20(+4.99%) |
Jul 17, 2003 | 4.153 | 4.209 | 4.072 | 4.097 | 3,210,471 | -0.12(-2.79%) |
Jul 16, 2003 | 4.370 | 4.401 | 4.141 | 4.215 | 2,834,572 | -0.19(-4.23%) |
Jul 15, 2003 | 4.438 | 4.481 | 4.314 | 4.401 | 2,694,376 | -0.08(-1.80%) |
Jul 14, 2003 | 4.556 | 4.599 | 4.432 | 4.481 | 2,310,571 | -0.02(-0.55%) |
Jul 11, 2003 | 4.525 | 4.587 | 4.475 | 4.506 | 2,379,621 | -0.01(-0.14%) |
Jul 10, 2003 | 4.463 | 4.649 | 4.333 | 4.512 | 11,071,288 | +0.04(+0.97%) |
Jul 09, 2003 | 4.711 | 4.773 | 4.432 | 4.469 | 15,085,023 | -0.32(-6.61%) |
Jul 08, 2003 | 4.779 | 4.810 | 4.717 | 4.785 | 1,273,218 | -0.03(-0.64%) |
Jul 07, 2003 | 4.822 | 4.884 | 4.798 | 4.816 | 1,285,479 | +0.00(+0.00%) |
Jul 03, 2003 | 4.891 | 4.940 | 4.773 | 4.816 | 824,074 | -0.14(-2.75%) |
Jul 02, 2003 | 4.835 | 4.959 | 4.816 | 4.953 | 1,262,570 | +0.07(+1.52%) |
Jul 01, 2003 | 4.984 | 4.984 | 4.748 | 4.878 | 2,877,002 | -0.14(-2.84%) |
Jun 30, 2003 | 4.996 | 5.039 | 4.928 | 5.021 | 4,513,536 | +0.02(+0.50%) |
Jun 27, 2003 | 4.990 | 5.120 | 4.959 | 4.996 | 1,362,756 | +0.07(+1.38%) |
Jun 26, 2003 | 4.705 | 5.021 | 4.705 | 4.928 | 2,215,548 | +0.06(+1.27%) |
Jun 25, 2003 | 4.525 | 4.909 | 4.512 | 4.866 | 7,710,456 | -0.07(-1.38%) |
Jun 24, 2003 | 4.990 | 5.021 | 4.866 | 4.934 | 1,567,807 | -0.06(-1.12%) |
Jun 23, 2003 | 5.145 | 5.176 | 4.884 | 4.990 | 2,363,972 | -0.18(-3.48%) |
Jun 20, 2003 | 5.331 | 5.411 | 5.163 | 5.170 | 1,406,638 | -0.09(-1.77%) |
Jun 19, 2003 | 5.188 | 5.417 | 5.145 | 5.263 | 2,179,087 | +0.10(+1.92%) |
Jun 18, 2003 | 5.238 | 5.269 | 5.021 | 5.163 | 1,080,267 | -0.07(-1.42%) |
Jun 17, 2003 | 5.207 | 5.269 | 5.120 | 5.238 | 1,122,213 | +0.03(+0.60%) |
Jun 16, 2003 | 4.996 | 5.219 | 4.996 | 5.207 | 1,464,878 | +0.15(+2.94%) |
Jun 13, 2003 | 5.145 | 5.176 | 4.990 | 5.058 | 1,320,326 | -0.09(-1.69%) |
Jun 12, 2003 | 5.095 | 5.188 | 5.027 | 5.145 | 1,378,244 | +0.06(+1.10%) |
Jun 11, 2003 | 5.077 | 5.120 | 4.990 | 5.089 | 2,510,621 | +0.03(+0.61%) |
Jun 10, 2003 | 5.188 | 5.238 | 4.984 | 5.058 | 1,806,092 | -0.12(-2.28%) |
Jun 09, 2003 | 5.108 | 5.238 | 5.021 | 5.176 | 1,227,239 | +0.07(+1.46%) |
Jun 06, 2003 | 5.424 | 5.548 | 5.095 | 5.101 | 3,110,931 | -0.17(-3.18%) |
Jun 05, 2003 | 5.052 | 5.275 | 4.996 | 5.269 | 2,790,045 | +0.15(+3.03%) |
Jun 04, 2003 | 4.878 | 5.114 | 4.872 | 5.114 | 2,187,154 | +0.24(+4.83%) |
Jun 03, 2003 | 5.052 | 5.052 | 4.822 | 4.878 | 2,202,480 | -0.17(-3.44%) |
Jun 02, 2003 | 4.959 | 5.132 | 4.959 | 5.052 | 2,586,285 | +0.14(+2.90%) |
May 30, 2003 | 4.872 | 4.934 | 4.804 | 4.909 | 2,750,035 | +0.09(+1.80%) |
May 29, 2003 | 4.959 | 5.008 | 4.798 | 4.822 | 2,757,940 | -0.11(-2.26%) |
May 28, 2003 | 4.841 | 5.002 | 4.822 | 4.934 | 2,552,567 | +0.10(+2.05%) |
May 27, 2003 | 4.717 | 4.922 | 4.717 | 4.835 | 3,546,845 | +0.12(+2.50%) |
May 23, 2003 | 4.587 | 4.835 | 4.581 | 4.717 | 4,432,710 | +0.14(+3.12%) |
May 22, 2003 | 4.358 | 4.581 | 4.351 | 4.574 | 3,994,052 | +0.33(+7.74%) |
May 21, 2003 | 4.184 | 4.246 | 4.017 | 4.246 | 2,143,111 | +0.08(+1.93%) |
May 20, 2003 | 4.184 | 4.221 | 4.110 | 4.165 | 2,362,358 | -0.05(-1.18%) |
May 19, 2003 | 4.258 | 4.265 | 4.122 | 4.215 | 2,053,088 | -0.09(-2.16%) |
May 16, 2003 | 4.320 | 4.376 | 4.178 | 4.308 | 3,332,921 | -0.03(-0.71%) |
May 15, 2003 | 4.147 | 4.339 | 4.147 | 4.339 | 3,925,003 | +0.24(+5.74%) |
May 14, 2003 | 3.917 | 4.134 | 3.911 | 4.103 | 2,678,566 | +0.19(+4.75%) |
May 13, 2003 | 3.992 | 4.017 | 3.880 | 3.917 | 3,177,721 | -0.08(-2.02%) |
May 12, 2003 | 4.041 | 4.097 | 3.955 | 3.998 | 3,403,422 | -0.11(-2.57%) |
May 09, 2003 | 4.184 | 4.227 | 4.066 | 4.103 | 4,873,141 | -0.02(-0.60%) |
May 08, 2003 | 3.936 | 4.134 | 3.837 | 4.128 | 10,810,094 | +0.40(+10.82%) |
May 07, 2003 | 3.769 | 3.812 | 3.707 | 3.725 | 3,361,477 | -0.04(-1.15%) |
May 06, 2003 | 3.800 | 3.843 | 3.744 | 3.769 | 3,373,738 | +0.01(+0.33%) |
May 05, 2003 | 3.812 | 3.874 | 3.756 | 3.756 | 2,193,930 | -0.08(-2.10%) |
May 02, 2003 | 3.762 | 3.874 | 3.731 | 3.837 | 2,646,300 | +0.08(+2.15%) |
May 01, 2003 | 3.843 | 3.855 | 3.539 | 3.756 | 4,634,050 | -0.11(-2.73%) |
Apr 30, 2003 | 3.967 | 3.973 | 3.812 | 3.862 | 2,391,882 | -0.15(-3.71%) |
Apr 29, 2003 | 4.029 | 4.314 | 4.010 | 4.010 | 3,870,312 | +0.00(+0.00%) |
Apr 28, 2003 | 3.756 | 4.060 | 3.750 | 4.010 | 2,704,701 | +0.26(+6.94%) |
Apr 25, 2003 | 3.930 | 3.998 | 3.694 | 3.750 | 1,594,910 | -0.17(-4.27%) |
Apr 24, 2003 | 3.843 | 3.961 | 3.812 | 3.917 | 1,876,754 | +0.11(+2.93%) |
Apr 23, 2003 | 3.595 | 3.831 | 3.570 | 3.806 | 2,157,953 | +0.22(+6.23%) |
Apr 22, 2003 | 3.533 | 3.626 | 3.477 | 3.583 | 1,560,063 | +0.05(+1.40%) |
Apr 21, 2003 | 3.527 | 3.595 | 3.484 | 3.533 | 1,893,855 | +0.03(+0.89%) |
Apr 17, 2003 | 3.471 | 3.589 | 3.434 | 3.502 | 1,724,459 | +0.07(+2.17%) |
Apr 16, 2003 | 3.384 | 3.577 | 3.279 | 3.428 | 3,533,455 | +0.04(+1.10%) |
Apr 15, 2003 | 3.031 | 3.409 | 2.988 | 3.391 | 4,140,218 | +0.35(+11.63%) |
Apr 14, 2003 | 2.950 | 3.068 | 2.944 | 3.037 | 1,697,516 | +0.12(+4.03%) |
Apr 11, 2003 | 2.963 | 3.000 | 2.913 | 2.919 | 899,254 | +0.01(+0.43%) |
Apr 10, 2003 | 2.950 | 2.975 | 2.895 | 2.907 | 1,317,584 | -0.05(-1.68%) |
Apr 09, 2003 | 2.876 | 2.957 | 2.857 | 2.957 | 1,226,755 | +0.12(+4.15%) |
Apr 08, 2003 | 2.963 | 2.963 | 2.839 | 2.839 | 2,097,131 | -0.06(-2.14%) |
Apr 07, 2003 | 3.112 | 3.186 | 2.901 | 2.901 | 2,103,423 | -0.14(-4.68%) |
Apr 04, 2003 | 3.068 | 3.143 | 3.037 | 3.043 | 1,489,562 | +0.00(+0.00%) |
Apr 03, 2003 | 3.180 | 3.279 | 3.043 | 3.043 | 2,020,661 | -0.12(-3.91%) |
Apr 02, 2003 | 3.174 | 3.192 | 2.975 | 3.167 | 3,696,882 | -0.01(-0.39%) |