Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.510 | 5.533 | 5.426 | 5.463 | 100,619 | -0.08(-1.41%) |
Feb 26, 2004 | 5.449 | 5.541 | 5.449 | 5.541 | 204,649 | +0.09(+1.58%) |
Feb 25, 2004 | 5.412 | 5.480 | 5.400 | 5.455 | 167,617 | -0.01(-0.26%) |
Feb 24, 2004 | 5.418 | 5.541 | 5.389 | 5.469 | 199,533 | -0.03(-0.56%) |
Feb 23, 2004 | 5.695 | 5.703 | 5.338 | 5.500 | 293,331 | -0.18(-3.25%) |
Feb 20, 2004 | 5.529 | 5.736 | 5.449 | 5.685 | 228,038 | +0.21(+3.78%) |
Feb 19, 2004 | 5.500 | 5.705 | 5.478 | 5.478 | 331,094 | +0.02(+0.34%) |
Feb 18, 2004 | 5.705 | 5.726 | 5.439 | 5.459 | 536,961 | -0.21(-3.76%) |
Feb 17, 2004 | 5.857 | 5.880 | 5.634 | 5.673 | 363,740 | -0.19(-3.19%) |
Feb 13, 2004 | 6.071 | 6.184 | 5.800 | 5.859 | 506,751 | -0.21(-3.48%) |
Feb 12, 2004 | 6.157 | 6.157 | 6.036 | 6.071 | 159,090 | -0.07(-1.14%) |
Feb 11, 2004 | 6.054 | 6.140 | 5.984 | 6.140 | 98,426 | +0.11(+1.80%) |
Feb 10, 2004 | 6.075 | 6.089 | 5.991 | 6.032 | 283,586 | -0.01(-0.24%) |
Feb 09, 2004 | 5.972 | 6.048 | 5.933 | 6.046 | 212,689 | +0.09(+1.48%) |
Feb 06, 2004 | 5.952 | 5.976 | 5.798 | 5.958 | 142,036 | -0.01(-0.14%) |
Feb 05, 2004 | 5.865 | 5.966 | 5.794 | 5.966 | 126,931 | +0.12(+2.07%) |
Feb 04, 2004 | 6.003 | 6.065 | 5.751 | 5.845 | 328,657 | -0.17(-2.83%) |
Feb 03, 2004 | 6.026 | 6.093 | 5.902 | 6.015 | 382,012 | -0.01(-0.17%) |
Feb 02, 2004 | 6.362 | 6.362 | 5.931 | 6.026 | 629,054 | -0.39(-6.02%) |
Jan 30, 2004 | 6.485 | 6.495 | 6.364 | 6.411 | 68,460 | -0.06(-0.95%) |
Jan 29, 2004 | 6.434 | 6.473 | 6.362 | 6.473 | 115,237 | +0.05(+0.83%) |
Jan 28, 2004 | 6.680 | 6.688 | 6.420 | 6.420 | 151,050 | -0.23(-3.52%) |
Jan 27, 2004 | 6.719 | 6.740 | 6.623 | 6.654 | 123,277 | -0.07(-0.98%) |
Jan 26, 2004 | 6.612 | 6.719 | 6.600 | 6.719 | 98,183 | +0.09(+1.43%) |
Jan 23, 2004 | 6.721 | 6.721 | 6.576 | 6.625 | 106,222 | -0.11(-1.65%) |
Jan 22, 2004 | 6.762 | 6.805 | 6.711 | 6.736 | 66,511 | -0.01(-0.09%) |
Jan 21, 2004 | 6.762 | 6.824 | 6.713 | 6.742 | 80,154 | +0.00(+0.00%) |
Jan 20, 2004 | 6.834 | 6.855 | 6.693 | 6.742 | 90,143 | -0.09(-1.35%) |
Jan 16, 2004 | 6.824 | 6.863 | 6.807 | 6.834 | 132,047 | +0.11(+1.68%) |
Jan 15, 2004 | 6.783 | 6.890 | 6.701 | 6.721 | 169,566 | -0.06(-0.91%) |
Jan 14, 2004 | 6.752 | 6.824 | 6.703 | 6.783 | 101,106 | +0.06(+0.85%) |
Jan 13, 2004 | 6.711 | 6.731 | 6.565 | 6.725 | 141,549 | +0.01(+0.21%) |
Jan 12, 2004 | 6.551 | 6.711 | 6.551 | 6.711 | 160,552 | +0.16(+2.44%) |
Jan 09, 2004 | 6.518 | 6.670 | 6.516 | 6.551 | 238,027 | +0.05(+0.82%) |
Jan 08, 2004 | 6.413 | 6.498 | 6.259 | 6.498 | 361,547 | +0.09(+1.47%) |
Jan 07, 2004 | 6.383 | 6.440 | 6.354 | 6.403 | 335,479 | -0.10(-1.58%) |
Jan 06, 2004 | 6.578 | 6.608 | 6.506 | 6.506 | 175,657 | -0.08(-1.18%) |
Jan 05, 2004 | 6.660 | 6.674 | 6.573 | 6.584 | 173,708 | -0.07(-1.05%) |
Jan 02, 2004 | 6.680 | 6.771 | 6.617 | 6.654 | 188,813 | +0.02(+0.34%) |
Dec 31, 2003 | 6.690 | 6.715 | 6.619 | 6.631 | 191,980 | -0.09(-1.31%) |
Dec 30, 2003 | 6.746 | 6.746 | 6.674 | 6.719 | 202,213 | -0.03(-0.46%) |
Dec 29, 2003 | 6.715 | 6.760 | 6.688 | 6.750 | 213,907 | +0.03(+0.52%) |
Dec 26, 2003 | 6.752 | 6.756 | 6.711 | 6.715 | 46,289 | -0.05(-0.76%) |
Dec 24, 2003 | 6.773 | 6.793 | 6.766 | 6.766 | 58,714 | -0.02(-0.33%) |
Dec 23, 2003 | 6.855 | 6.855 | 6.773 | 6.789 | 110,608 | -0.01(-0.21%) |
Dec 22, 2003 | 6.814 | 6.822 | 6.731 | 6.803 | 90,143 | +0.01(+0.15%) |
Dec 19, 2003 | 6.787 | 6.795 | 6.750 | 6.793 | 86,001 | +0.01(+0.09%) |
Dec 18, 2003 | 6.799 | 6.807 | 6.773 | 6.787 | 99,644 | +0.01(+0.12%) |
Dec 17, 2003 | 6.795 | 6.803 | 6.768 | 6.779 | 116,211 | -0.04(-0.54%) |
Dec 16, 2003 | 6.832 | 6.832 | 6.779 | 6.816 | 144,716 | -0.01(-0.21%) |
Dec 15, 2003 | 6.947 | 7.015 | 6.814 | 6.830 | 252,644 | -0.12(-1.68%) |
Dec 12, 2003 | 6.701 | 6.963 | 6.701 | 6.947 | 256,299 | +0.27(+3.99%) |
Dec 11, 2003 | 6.629 | 6.711 | 6.629 | 6.680 | 194,417 | +0.05(+0.74%) |
Dec 10, 2003 | 6.690 | 6.690 | 6.619 | 6.631 | 237,783 | -0.02(-0.28%) |
Dec 09, 2003 | 6.625 | 6.721 | 6.625 | 6.649 | 189,544 | +0.06(+0.87%) |
Dec 08, 2003 | 6.483 | 6.643 | 6.483 | 6.592 | 124,495 | +0.12(+1.81%) |
Dec 05, 2003 | 6.475 | 6.522 | 6.454 | 6.475 | 137,407 | +0.01(+0.16%) |
Dec 04, 2003 | 6.526 | 6.526 | 6.465 | 6.465 | 210,253 | -0.07(-1.10%) |
Dec 03, 2003 | 6.629 | 6.678 | 6.549 | 6.537 | 275,789 | -0.05(-0.78%) |
Dec 02, 2003 | 6.629 | 6.867 | 6.578 | 6.588 | 640,992 | +0.02(+0.31%) |
Dec 01, 2003 | 6.143 | 6.621 | 6.132 | 6.567 | 597,382 | +0.42(+6.92%) |
Nov 28, 2003 | 6.126 | 6.155 | 6.122 | 6.143 | 23,388 | +0.05(+0.81%) |
Nov 26, 2003 | 6.106 | 6.120 | 6.036 | 6.093 | 76,743 | -0.01(-0.17%) |
Nov 25, 2003 | 5.962 | 6.114 | 5.962 | 6.104 | 107,441 | +0.06(+1.05%) |
Nov 24, 2003 | 5.931 | 6.040 | 5.911 | 6.040 | 125,713 | +0.11(+1.83%) |
Nov 21, 2003 | 5.931 | 5.931 | 5.874 | 5.931 | 120,840 | +0.01(+0.17%) |
Nov 20, 2003 | 5.880 | 5.921 | 5.841 | 5.921 | 134,240 | +0.03(+0.49%) |
Nov 19, 2003 | 5.845 | 5.878 | 5.841 | 5.892 | 200,507 | +0.03(+0.45%) |
Nov 18, 2003 | 5.882 | 5.962 | 5.839 | 5.865 | 80,398 | -0.01(-0.10%) |
Nov 17, 2003 | 5.917 | 5.917 | 5.845 | 5.872 | 160,308 | -0.13(-2.15%) |
Nov 14, 2003 | 5.993 | 6.062 | 5.984 | 6.001 | 82,103 | +0.03(+0.58%) |
Nov 13, 2003 | 5.954 | 5.954 | 5.943 | 5.966 | 114,019 | -0.02(-0.38%) |
Nov 12, 2003 | 5.993 | 5.993 | 5.859 | 5.989 | 225,601 | +0.00(+0.00%) |
Nov 11, 2003 | 6.081 | 6.081 | 5.974 | 5.989 | 72,845 | -0.08(-1.25%) |
Nov 10, 2003 | 6.101 | 6.106 | 6.054 | 6.065 | 124,251 | -0.07(-1.07%) |
Nov 07, 2003 | 6.106 | 6.155 | 6.097 | 6.130 | 281,636 | +0.04(+0.71%) |
Nov 06, 2003 | 6.097 | 6.106 | 6.075 | 6.087 | 166,643 | +0.01(+0.20%) |
Nov 05, 2003 | 6.085 | 6.095 | 6.019 | 6.075 | 147,640 | +0.00(+0.00%) |
Nov 04, 2003 | 6.143 | 6.149 | 6.065 | 6.075 | 151,660 | +0.02(+0.34%) |
Nov 03, 2003 | 5.989 | 6.054 | 5.974 | 6.054 | 132,047 | +0.07(+1.10%) |
Oct 31, 2003 | 6.013 | 6.050 | 5.958 | 5.989 | 181,992 | +0.01(+0.10%) |
Oct 30, 2003 | 6.058 | 6.058 | 5.952 | 5.982 | 95,503 | -0.04(-0.68%) |
Oct 29, 2003 | 5.950 | 6.056 | 5.950 | 6.023 | 103,543 | +0.07(+1.24%) |
Oct 28, 2003 | 5.931 | 5.950 | 5.911 | 5.950 | 99,157 | +0.06(+1.08%) |
Oct 27, 2003 | 5.808 | 5.919 | 5.808 | 5.886 | 150,320 | +0.07(+1.16%) |
Oct 24, 2003 | 5.808 | 5.878 | 5.804 | 5.818 | 186,621 | +0.02(+0.35%) |
Oct 23, 2003 | 5.798 | 5.833 | 5.777 | 5.798 | 178,093 | +0.00(+0.00%) |
Oct 22, 2003 | 5.808 | 5.839 | 5.792 | 5.798 | 157,141 | -0.01(-0.11%) |
Oct 21, 2003 | 5.771 | 5.882 | 5.753 | 5.804 | 254,593 | +0.03(+0.53%) |
Oct 20, 2003 | 5.833 | 5.845 | 5.757 | 5.773 | 424,648 | -0.02(-0.32%) |
Oct 17, 2003 | 5.652 | 5.814 | 5.675 | 5.792 | 182,966 | +0.14(+2.47%) |
Oct 16, 2003 | 5.726 | 5.726 | 5.541 | 5.652 | 473,130 | -0.06(-1.11%) |
Oct 15, 2003 | 5.911 | 5.911 | 5.664 | 5.716 | 263,851 | -0.13(-2.28%) |
Oct 14, 2003 | 5.890 | 5.890 | 5.808 | 5.849 | 114,993 | +0.02(+0.28%) |
Oct 13, 2003 | 5.837 | 5.909 | 5.773 | 5.833 | 179,068 | +0.13(+2.27%) |
Oct 10, 2003 | 5.642 | 5.726 | 5.627 | 5.703 | 158,603 | +0.06(+1.09%) |
Oct 09, 2003 | 5.599 | 5.697 | 5.599 | 5.642 | 138,138 | +0.07(+1.25%) |
Oct 08, 2003 | 5.623 | 5.623 | 5.537 | 5.572 | 164,937 | -0.05(-0.91%) |
Oct 07, 2003 | 5.506 | 5.627 | 5.506 | 5.623 | 129,855 | +0.11(+1.97%) |
Oct 06, 2003 | 5.441 | 5.500 | 5.420 | 5.514 | 188,570 | +0.00(+0.04%) |
Oct 03, 2003 | 5.469 | 5.521 | 5.461 | 5.512 | 138,138 | +0.08(+1.55%) |
Oct 02, 2003 | 5.441 | 5.469 | 5.408 | 5.428 | 120,109 | -0.01(-0.19%) |
Oct 01, 2003 | 5.328 | 5.439 | 5.328 | 5.439 | 246,797 | +0.11(+2.08%) |
Sep 30, 2003 | 5.336 | 5.346 | 5.264 | 5.328 | 289,433 | -0.03(-0.57%) |
Sep 29, 2003 | 5.336 | 5.377 | 5.324 | 5.359 | 303,320 | +0.08(+1.60%) |
Sep 26, 2003 | 5.203 | 5.237 | 5.184 | 5.274 | 332,312 | +0.04(+0.78%) |
Sep 25, 2003 | 5.198 | 5.233 | 5.162 | 5.233 | 210,496 | +0.03(+0.59%) |
Sep 24, 2003 | 5.248 | 5.248 | 5.203 | 5.203 | 251,183 | -0.08(-1.48%) |
Sep 23, 2003 | 5.242 | 5.285 | 5.235 | 5.281 | 135,702 | +0.04(+0.70%) |
Sep 22, 2003 | 5.307 | 5.307 | 5.172 | 5.244 | 140,818 | -0.08(-1.43%) |
Sep 19, 2003 | 5.315 | 5.373 | 5.313 | 5.320 | 149,832 | +0.01(+0.27%) |
Sep 18, 2003 | 5.326 | 5.340 | 5.326 | 5.305 | 116,211 | -0.04(-0.69%) |
Sep 17, 2003 | 5.342 | 5.367 | 5.285 | 5.342 | 212,202 | +0.00(+0.00%) |
Sep 16, 2003 | 5.270 | 5.371 | 5.264 | 5.342 | 120,597 | +0.07(+1.36%) |
Sep 15, 2003 | 5.250 | 5.283 | 5.213 | 5.270 | 264,826 | +0.03(+0.67%) |
Sep 12, 2003 | 5.242 | 5.254 | 5.162 | 5.235 | 198,071 | -0.02(-0.31%) |
Sep 11, 2003 | 5.233 | 5.264 | 5.231 | 5.252 | 268,724 | +0.01(+0.27%) |
Sep 10, 2003 | 5.192 | 5.365 | 5.182 | 5.237 | 223,652 | +0.02(+0.35%) |
Sep 09, 2003 | 5.285 | 5.285 | 5.213 | 5.219 | 154,949 | -0.08(-1.51%) |
Sep 08, 2003 | 5.233 | 5.336 | 5.231 | 5.299 | 130,098 | +0.07(+1.26%) |
Sep 05, 2003 | 5.203 | 5.233 | 5.162 | 5.233 | 164,937 | +0.02(+0.39%) |
Sep 04, 2003 | 5.203 | 5.244 | 5.186 | 5.213 | 203,918 | +0.01(+0.28%) |
Sep 03, 2003 | 5.172 | 5.223 | 5.172 | 5.198 | 206,111 | +0.01(+0.20%) |
Sep 02, 2003 | 5.192 | 5.219 | 5.147 | 5.188 | 147,396 | +0.01(+0.12%) |
Aug 29, 2003 | 5.145 | 5.233 | 5.139 | 5.182 | 106,710 | +0.02(+0.32%) |
Aug 28, 2003 | 5.184 | 5.184 | 5.120 | 5.166 | 141,549 | +0.00(+0.04%) |
Aug 27, 2003 | 5.244 | 5.246 | 5.131 | 5.164 | 125,469 | -0.12(-2.29%) |
Aug 26, 2003 | 5.151 | 5.305 | 5.084 | 5.285 | 188,326 | +0.11(+2.18%) |
Aug 25, 2003 | 5.108 | 5.174 | 5.079 | 5.172 | 76,012 | +0.08(+1.65%) |
Aug 22, 2003 | 5.038 | 5.133 | 5.032 | 5.088 | 267,262 | +0.05(+1.06%) |
Aug 21, 2003 | 5.049 | 5.063 | 5.032 | 5.034 | 255,812 | -0.02(-0.45%) |
Aug 20, 2003 | 5.069 | 5.079 | 5.030 | 5.057 | 134,484 | -0.02(-0.44%) |
Aug 19, 2003 | 5.086 | 5.090 | 5.038 | 5.079 | 169,079 | +0.00(+0.08%) |
Aug 18, 2003 | 4.981 | 5.084 | 4.981 | 5.075 | 159,821 | +0.11(+2.32%) |
Aug 15, 2003 | 4.956 | 4.987 | 4.932 | 4.960 | 149,832 | +0.00(+0.08%) |
Aug 14, 2003 | 4.956 | 4.956 | 4.928 | 4.956 | 170,054 | +0.00(+0.00%) |
Aug 13, 2003 | 4.919 | 4.977 | 4.905 | 4.956 | 199,046 | +0.01(+0.29%) |
Aug 12, 2003 | 4.884 | 4.971 | 4.884 | 4.942 | 94,041 | +0.04(+0.75%) |
Aug 11, 2003 | 4.876 | 4.952 | 4.876 | 4.905 | 114,993 | +0.04(+0.80%) |
Aug 08, 2003 | 4.843 | 4.889 | 4.823 | 4.866 | 121,328 | +0.01(+0.25%) |
Aug 07, 2003 | 4.884 | 4.907 | 4.823 | 4.854 | 90,386 | -0.03(-0.63%) |
Aug 06, 2003 | 4.946 | 4.946 | 4.833 | 4.884 | 97,208 | -0.05(-0.96%) |
Aug 05, 2003 | 4.977 | 5.073 | 4.925 | 4.932 | 249,721 | -0.06(-1.11%) |
Aug 04, 2003 | 5.014 | 5.079 | 4.987 | 4.987 | 122,546 | -0.02(-0.49%) |
Aug 01, 2003 | 5.038 | 5.059 | 4.964 | 5.012 | 173,464 | -0.04(-0.77%) |
Jul 31, 2003 | 5.086 | 5.086 | 4.967 | 5.051 | 159,821 | -0.02(-0.36%) |
Jul 30, 2003 | 4.989 | 5.088 | 4.936 | 5.069 | 401,015 | +0.08(+1.65%) |
Jul 29, 2003 | 5.028 | 5.102 | 4.987 | 4.987 | 208,547 | -0.06(-1.22%) |
Jul 28, 2003 | 4.889 | 5.057 | 4.889 | 5.049 | 211,715 | +0.17(+3.45%) |
Jul 25, 2003 | 4.802 | 4.903 | 4.786 | 4.880 | 128,149 | +0.10(+2.06%) |
Jul 24, 2003 | 4.946 | 4.950 | 4.782 | 4.782 | 126,444 | -0.16(-3.32%) |
Jul 23, 2003 | 4.806 | 4.946 | 4.796 | 4.946 | 204,162 | +0.13(+2.77%) |
Jul 22, 2003 | 4.813 | 4.837 | 4.776 | 4.813 | 258,979 | +0.02(+0.47%) |
Jul 21, 2003 | 4.802 | 4.841 | 4.765 | 4.790 | 124,982 | -0.01(-0.26%) |
Jul 18, 2003 | 4.757 | 4.833 | 4.708 | 4.802 | 294,549 | -0.04(-0.76%) |
Jul 17, 2003 | 4.813 | 4.876 | 4.784 | 4.839 | 228,038 | +0.05(+1.11%) |
Jul 16, 2003 | 4.798 | 4.843 | 4.761 | 4.786 | 219,511 | +0.00(+0.09%) |
Jul 15, 2003 | 4.928 | 4.956 | 4.720 | 4.782 | 296,011 | -0.10(-2.10%) |
Jul 14, 2003 | 4.733 | 4.884 | 4.733 | 4.884 | 197,097 | +0.16(+3.39%) |
Jul 11, 2003 | 4.683 | 4.731 | 4.659 | 4.724 | 110,121 | +0.09(+1.99%) |
Jul 10, 2003 | 4.675 | 4.700 | 4.618 | 4.632 | 64,318 | -0.04(-0.92%) |
Jul 09, 2003 | 4.724 | 4.724 | 4.665 | 4.675 | 109,633 | -0.06(-1.21%) |
Jul 08, 2003 | 4.638 | 4.751 | 4.638 | 4.733 | 142,767 | +0.08(+1.72%) |
Jul 07, 2003 | 4.607 | 4.718 | 4.579 | 4.653 | 185,890 | +0.06(+1.34%) |
Jul 03, 2003 | 4.577 | 4.616 | 4.546 | 4.591 | 100,375 | -0.01(-0.13%) |
Jul 02, 2003 | 4.536 | 4.618 | 4.499 | 4.597 | 167,130 | +0.09(+2.05%) |
Jul 01, 2003 | 4.466 | 4.531 | 4.456 | 4.505 | 110,121 | +0.04(+0.87%) |
Jun 30, 2003 | 4.453 | 4.515 | 4.427 | 4.466 | 179,555 | -0.01(-0.18%) |
Jun 27, 2003 | 4.421 | 4.529 | 4.421 | 4.474 | 126,200 | +0.06(+1.40%) |
Jun 26, 2003 | 4.414 | 4.441 | 4.384 | 4.412 | 157,385 | -0.01(-0.19%) |
Jun 25, 2003 | 4.394 | 4.421 | 4.380 | 4.421 | 269,211 | +0.03(+0.65%) |
Jun 24, 2003 | 4.371 | 4.414 | 4.361 | 4.392 | 100,375 | +0.03(+0.71%) |
Jun 23, 2003 | 4.421 | 4.427 | 4.355 | 4.361 | 150,076 | -0.08(-1.80%) |
Jun 20, 2003 | 4.392 | 4.441 | 4.392 | 4.441 | 115,724 | +0.07(+1.50%) |
Jun 19, 2003 | 4.402 | 4.423 | 4.371 | 4.375 | 101,593 | -0.04(-0.93%) |
Jun 18, 2003 | 4.359 | 4.458 | 4.310 | 4.417 | 241,437 | +0.07(+1.70%) |
Jun 17, 2003 | 4.392 | 4.392 | 4.310 | 4.343 | 80,154 | -0.03(-0.66%) |
Jun 16, 2003 | 4.310 | 4.371 | 4.293 | 4.371 | 193,442 | +0.06(+1.43%) |
Jun 13, 2003 | 4.341 | 4.349 | 4.293 | 4.310 | 152,269 | -0.02(-0.52%) |
Jun 12, 2003 | 4.248 | 4.341 | 4.228 | 4.332 | 240,463 | +0.08(+1.88%) |
Jun 11, 2003 | 4.123 | 4.252 | 4.105 | 4.252 | 244,361 | +0.13(+3.14%) |
Jun 10, 2003 | 4.094 | 4.166 | 4.094 | 4.123 | 195,391 | +0.06(+1.57%) |
Jun 09, 2003 | 4.146 | 4.146 | 4.059 | 4.059 | 169,323 | -0.09(-2.18%) |
Jun 06, 2003 | 4.164 | 4.185 | 4.105 | 4.150 | 112,070 | +0.03(+0.70%) |
Jun 05, 2003 | 4.125 | 4.162 | 4.103 | 4.121 | 109,146 | -0.03(-0.84%) |
Jun 04, 2003 | 4.074 | 4.205 | 4.055 | 4.156 | 311,847 | +0.10(+2.53%) |
Jun 03, 2003 | 4.022 | 4.135 | 4.002 | 4.053 | 354,238 | +0.06(+1.39%) |
Jun 02, 2003 | 4.002 | 4.018 | 3.969 | 3.998 | 430,982 | +0.03(+0.83%) |
May 30, 2003 | 4.006 | 4.012 | 3.953 | 3.965 | 260,684 | -0.03(-0.87%) |
May 29, 2003 | 4.008 | 4.008 | 3.973 | 4.000 | 266,775 | +0.01(+0.21%) |
May 28, 2003 | 4.043 | 4.043 | 3.940 | 3.992 | 253,619 | -0.06(-1.47%) |
May 27, 2003 | 3.977 | 4.088 | 3.977 | 4.051 | 502,609 | +0.07(+1.81%) |
May 23, 2003 | 3.961 | 4.010 | 3.940 | 3.979 | 430,738 | +0.00(+0.10%) |
May 22, 2003 | 4.002 | 4.043 | 3.920 | 3.975 | 4,609,004 | -0.29(-6.83%) |
May 21, 2003 | 4.250 | 4.291 | 4.217 | 4.267 | 210,984 | +0.04(+0.87%) |
May 20, 2003 | 4.261 | 4.269 | 4.199 | 4.230 | 45,558 | +0.00(+0.10%) |
May 19, 2003 | 4.330 | 4.365 | 4.217 | 4.226 | 73,089 | -0.05(-1.25%) |
May 16, 2003 | 4.453 | 4.462 | 4.279 | 4.279 | 114,262 | -0.21(-4.58%) |
May 15, 2003 | 4.392 | 4.525 | 4.392 | 4.484 | 68,460 | +0.11(+2.53%) |
May 14, 2003 | 4.400 | 4.410 | 4.373 | 4.373 | 62,856 | -0.01(-0.19%) |
May 13, 2003 | 4.433 | 4.437 | 4.378 | 4.382 | 93,310 | -0.06(-1.34%) |
May 12, 2003 | 4.394 | 4.464 | 4.355 | 4.441 | 51,406 | +0.05(+1.12%) |
May 09, 2003 | 4.279 | 4.474 | 4.279 | 4.392 | 67,485 | +0.13(+2.98%) |
May 08, 2003 | 4.320 | 4.320 | 4.242 | 4.265 | 94,772 | -0.07(-1.61%) |
May 07, 2003 | 4.361 | 4.398 | 4.332 | 4.334 | 51,162 | -0.05(-1.08%) |
May 06, 2003 | 4.375 | 4.425 | 4.357 | 4.382 | 87,463 | +0.01(+0.19%) |
May 05, 2003 | 4.361 | 4.423 | 4.361 | 4.373 | 84,296 | -0.01(-0.19%) |
May 02, 2003 | 4.289 | 4.404 | 4.289 | 4.382 | 55,547 | +0.10(+2.40%) |
May 01, 2003 | 4.304 | 4.304 | 4.228 | 4.279 | 61,882 | -0.04(-0.90%) |
Apr 30, 2003 | 4.207 | 4.339 | 4.207 | 4.318 | 40,199 | +0.10(+2.28%) |
Apr 29, 2003 | 4.197 | 4.265 | 4.197 | 4.222 | 31,915 | +0.03(+0.83%) |
Apr 28, 2003 | 4.100 | 4.187 | 4.094 | 4.187 | 84,539 | +0.10(+2.51%) |
Apr 25, 2003 | 4.176 | 4.228 | 4.082 | 4.084 | 63,343 | -0.07(-1.73%) |
Apr 24, 2003 | 4.279 | 4.279 | 4.156 | 4.156 | 72,114 | -0.13(-3.11%) |
Apr 23, 2003 | 4.392 | 4.392 | 4.289 | 4.289 | 41,904 | -0.08(-1.79%) |
Apr 22, 2003 | 4.402 | 4.421 | 4.367 | 4.367 | 59,689 | -0.05(-1.02%) |
Apr 21, 2003 | 4.269 | 4.412 | 4.248 | 4.412 | 76,743 | +0.14(+3.37%) |
Apr 17, 2003 | 4.269 | 4.269 | 4.248 | 4.269 | 43,366 | +0.01(+0.19%) |
Apr 16, 2003 | 4.285 | 4.285 | 4.242 | 4.261 | 32,646 | -0.02(-0.53%) |
Apr 15, 2003 | 4.238 | 4.283 | 4.209 | 4.283 | 88,437 | +0.01(+0.34%) |
Apr 14, 2003 | 4.254 | 4.269 | 4.248 | 4.269 | 35,813 | +0.01(+0.34%) |
Apr 11, 2003 | 4.269 | 4.269 | 4.230 | 4.254 | 59,933 | -0.01(-0.34%) |
Apr 10, 2003 | 4.248 | 4.324 | 4.248 | 4.269 | 19,490 | +0.00(+0.05%) |
Apr 09, 2003 | 4.289 | 4.310 | 4.234 | 4.267 | 59,445 | -0.06(-1.28%) |
Apr 08, 2003 | 4.306 | 4.322 | 4.258 | 4.322 | 79,667 | +0.01(+0.33%) |
Apr 07, 2003 | 4.310 | 4.310 | 4.293 | 4.308 | 54,085 | +0.03(+0.77%) |
Apr 04, 2003 | 4.363 | 4.365 | 4.267 | 4.275 | 41,173 | -0.09(-2.02%) |
Apr 03, 2003 | 4.453 | 4.453 | 4.345 | 4.363 | 103,299 | -0.09(-1.98%) |
Apr 02, 2003 | 4.371 | 4.456 | 4.330 | 4.451 | 207,816 | +0.11(+2.55%) |
Apr 01, 2003 | 4.316 | 4.363 | 4.314 | 4.341 | 30,210 | -0.00(-0.05%) |
Mar 31, 2003 | 4.341 | 4.392 | 4.310 | 4.343 | 88,194 | -0.02(-0.47%) |
Mar 28, 2003 | 4.310 | 4.369 | 4.250 | 4.363 | 48,482 | +0.06(+1.48%) |
Mar 27, 2003 | 4.269 | 4.310 | 4.252 | 4.300 | 16,810 | +0.01(+0.34%) |
Mar 26, 2003 | 4.425 | 4.425 | 4.285 | 4.285 | 37,031 | -0.14(-3.11%) |
Mar 25, 2003 | 4.414 | 4.472 | 4.398 | 4.423 | 28,992 | +0.01(+0.33%) |
Mar 24, 2003 | 4.495 | 4.497 | 4.408 | 4.408 | 33,621 | -0.12(-2.67%) |
Mar 21, 2003 | 4.423 | 4.550 | 4.392 | 4.529 | 64,074 | +0.11(+2.41%) |
Mar 20, 2003 | 4.207 | 4.460 | 4.174 | 4.423 | 35,570 | +0.17(+3.91%) |
Mar 19, 2003 | 4.300 | 4.320 | 4.201 | 4.256 | 57,253 | -0.06(-1.33%) |
Mar 18, 2003 | 4.330 | 4.341 | 4.207 | 4.314 | 57,740 | -0.06(-1.36%) |
Mar 17, 2003 | 4.336 | 4.464 | 4.330 | 4.373 | 101,106 | +0.04(+0.85%) |
Mar 14, 2003 | 4.279 | 4.339 | 4.279 | 4.336 | 19,734 | +0.07(+1.73%) |
Mar 13, 2003 | 4.217 | 4.265 | 4.125 | 4.263 | 41,417 | +0.06(+1.32%) |
Mar 12, 2003 | 4.332 | 4.332 | 4.183 | 4.207 | 63,100 | -0.07(-1.73%) |
Mar 11, 2003 | 4.139 | 4.351 | 4.139 | 4.281 | 103,543 | +0.15(+3.52%) |
Mar 10, 2003 | 4.068 | 4.158 | 4.068 | 4.135 | 65,780 | +0.02(+0.40%) |
Mar 07, 2003 | 3.940 | 4.125 | 3.940 | 4.119 | 63,343 | +0.14(+3.61%) |
Mar 06, 2003 | 3.901 | 4.000 | 3.899 | 3.975 | 62,125 | +0.13(+3.25%) |
Mar 05, 2003 | 3.945 | 3.945 | 3.817 | 3.850 | 53,111 | -0.08(-2.04%) |
Mar 04, 2003 | 3.971 | 3.986 | 3.899 | 3.930 | 22,901 | -0.06(-1.44%) |