Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.155 | 5.161 | 5.056 | 5.073 | 118,098 | -0.08(-1.52%) |
May 27, 2004 | 5.075 | 5.203 | 5.068 | 5.152 | 110,766 | +0.06(+1.24%) |
May 26, 2004 | 5.031 | 5.129 | 5.008 | 5.089 | 109,980 | +0.01(+0.15%) |
May 25, 2004 | 5.079 | 5.081 | 4.986 | 5.081 | 272,857 | -0.02(-0.34%) |
May 24, 2004 | 5.089 | 5.146 | 5.075 | 5.098 | 118,360 | -0.03(-0.56%) |
May 21, 2004 | 5.203 | 5.203 | 5.068 | 5.127 | 240,125 | -0.01(-0.19%) |
May 20, 2004 | 5.022 | 5.146 | 5.012 | 5.136 | 160,781 | +0.11(+2.09%) |
May 19, 2004 | 5.003 | 5.117 | 5.003 | 5.031 | 164,185 | +0.03(+0.57%) |
May 18, 2004 | 4.965 | 5.012 | 4.965 | 5.003 | 94,531 | +0.04(+0.77%) |
May 17, 2004 | 5.018 | 5.018 | 4.913 | 4.965 | 155,806 | -0.04(-0.84%) |
May 14, 2004 | 5.096 | 5.102 | 4.965 | 5.006 | 164,709 | -0.11(-2.16%) |
May 13, 2004 | 5.117 | 5.197 | 5.092 | 5.117 | 178,588 | -0.02(-0.33%) |
May 12, 2004 | 5.083 | 5.138 | 4.980 | 5.134 | 155,282 | +0.05(+0.90%) |
May 11, 2004 | 5.005 | 5.129 | 5.003 | 5.089 | 104,481 | +0.09(+1.72%) |
May 10, 2004 | 5.012 | 5.031 | 4.915 | 5.003 | 271,286 | -0.06(-1.13%) |
May 07, 2004 | 5.175 | 5.213 | 5.060 | 5.060 | 146,379 | -0.11(-2.21%) |
May 06, 2004 | 5.213 | 5.213 | 5.050 | 5.175 | 139,309 | -0.02(-0.37%) |
May 05, 2004 | 5.194 | 5.228 | 5.127 | 5.194 | 108,147 | -0.01(-0.15%) |
May 04, 2004 | 5.308 | 5.308 | 5.165 | 5.201 | 175,969 | -0.13(-2.37%) |
May 03, 2004 | 5.175 | 5.365 | 5.175 | 5.327 | 348,011 | +0.12(+2.39%) |
Apr 30, 2004 | 5.155 | 5.230 | 5.138 | 5.203 | 222,056 | +0.03(+0.55%) |
Apr 29, 2004 | 5.308 | 5.327 | 5.060 | 5.175 | 202,155 | -0.17(-3.21%) |
Apr 28, 2004 | 5.404 | 5.423 | 5.314 | 5.346 | 227,032 | -0.08(-1.41%) |
Apr 27, 2004 | 5.375 | 5.459 | 5.339 | 5.423 | 143,498 | +0.03(+0.53%) |
Apr 26, 2004 | 5.346 | 5.449 | 5.346 | 5.394 | 137,999 | +0.02(+0.36%) |
Apr 23, 2004 | 5.381 | 5.419 | 5.346 | 5.375 | 198,489 | -0.05(-0.98%) |
Apr 22, 2004 | 5.329 | 5.428 | 5.308 | 5.428 | 232,007 | +0.12(+2.23%) |
Apr 21, 2004 | 5.270 | 5.310 | 5.136 | 5.310 | 243,529 | +0.02(+0.40%) |
Apr 20, 2004 | 5.299 | 5.386 | 5.270 | 5.289 | 220,747 | +0.02(+0.29%) |
Apr 19, 2004 | 5.260 | 5.308 | 5.213 | 5.274 | 145,855 | +0.00(+0.00%) |
Apr 16, 2004 | 5.354 | 5.354 | 5.175 | 5.274 | 372,364 | -0.08(-1.53%) |
Apr 15, 2004 | 5.432 | 5.488 | 5.251 | 5.356 | 289,878 | -0.11(-1.96%) |
Apr 14, 2004 | 5.369 | 5.534 | 5.369 | 5.463 | 330,204 | +0.14(+2.66%) |
Apr 13, 2004 | 5.438 | 5.438 | 5.299 | 5.322 | 115,218 | -0.13(-2.42%) |
Apr 12, 2004 | 5.419 | 5.495 | 5.419 | 5.453 | 45,825 | +0.05(+0.99%) |
Apr 08, 2004 | 5.505 | 5.505 | 5.364 | 5.400 | 96,102 | -0.10(-1.84%) |
Apr 07, 2004 | 5.436 | 5.509 | 5.365 | 5.501 | 101,601 | +0.06(+1.05%) |
Apr 06, 2004 | 5.576 | 5.585 | 5.444 | 5.444 | 93,483 | -0.12(-2.20%) |
Apr 05, 2004 | 5.474 | 5.570 | 5.459 | 5.566 | 165,233 | +0.11(+2.03%) |
Apr 02, 2004 | 5.419 | 5.476 | 5.419 | 5.455 | 100,030 | +0.06(+1.03%) |
Apr 01, 2004 | 5.337 | 5.400 | 5.316 | 5.400 | 116,003 | +0.07(+1.40%) |
Mar 31, 2004 | 5.365 | 5.365 | 5.287 | 5.325 | 135,643 | -0.03(-0.53%) |
Mar 30, 2004 | 5.442 | 5.442 | 5.327 | 5.354 | 188,538 | -0.09(-1.61%) |
Mar 29, 2004 | 5.207 | 5.442 | 5.207 | 5.442 | 380,481 | +0.19(+3.60%) |
Mar 26, 2004 | 5.232 | 5.365 | 5.213 | 5.253 | 276,523 | +0.02(+0.40%) |
Mar 25, 2004 | 5.232 | 5.232 | 5.169 | 5.232 | 297,472 | +0.01(+0.22%) |
Mar 24, 2004 | 5.087 | 5.220 | 5.071 | 5.220 | 211,058 | +0.13(+2.63%) |
Mar 23, 2004 | 5.110 | 5.224 | 5.071 | 5.087 | 200,060 | -0.02(-0.45%) |
Mar 22, 2004 | 5.241 | 5.260 | 5.108 | 5.110 | 170,470 | -0.12(-2.34%) |
Mar 19, 2004 | 5.255 | 5.264 | 5.163 | 5.232 | 145,070 | +0.00(+0.00%) |
Mar 18, 2004 | 5.155 | 5.249 | 5.133 | 5.232 | 180,944 | +0.10(+1.86%) |
Mar 17, 2004 | 5.133 | 5.155 | 5.050 | 5.136 | 375,506 | +0.02(+0.37%) |
Mar 16, 2004 | 5.203 | 5.203 | 5.079 | 5.117 | 194,823 | -0.09(-1.65%) |
Mar 15, 2004 | 5.270 | 5.270 | 5.194 | 5.203 | 190,371 | -0.07(-1.27%) |
Mar 12, 2004 | 5.291 | 5.323 | 5.190 | 5.270 | 141,665 | -0.02(-0.40%) |
Mar 11, 2004 | 5.356 | 5.356 | 5.241 | 5.291 | 251,908 | -0.06(-1.04%) |
Mar 10, 2004 | 5.203 | 5.423 | 5.201 | 5.346 | 352,986 | +0.17(+3.24%) |
Mar 09, 2004 | 5.203 | 5.266 | 5.083 | 5.178 | 232,792 | -0.04(-0.73%) |
Mar 08, 2004 | 5.327 | 5.327 | 5.215 | 5.217 | 129,096 | -0.11(-2.15%) |
Mar 05, 2004 | 5.379 | 5.396 | 5.322 | 5.331 | 179,111 | -0.04(-0.82%) |
Mar 04, 2004 | 5.379 | 5.459 | 5.297 | 5.375 | 155,544 | +0.01(+0.11%) |
Mar 03, 2004 | 5.367 | 5.413 | 5.280 | 5.369 | 173,874 | +0.00(+0.07%) |
Mar 02, 2004 | 5.470 | 5.511 | 5.365 | 5.365 | 316,587 | -0.12(-2.26%) |
Mar 01, 2004 | 5.213 | 5.675 | 5.213 | 5.490 | 746,561 | +0.41(+8.00%) |
Feb 27, 2004 | 5.127 | 5.148 | 5.049 | 5.083 | 108,147 | -0.07(-1.41%) |
Feb 26, 2004 | 5.070 | 5.155 | 5.070 | 5.155 | 219,961 | +0.08(+1.58%) |
Feb 25, 2004 | 5.035 | 5.098 | 5.024 | 5.075 | 180,159 | -0.01(-0.26%) |
Feb 24, 2004 | 5.041 | 5.155 | 5.014 | 5.089 | 214,462 | -0.03(-0.56%) |
Feb 23, 2004 | 5.299 | 5.306 | 4.966 | 5.117 | 315,278 | -0.17(-3.25%) |
Feb 20, 2004 | 5.144 | 5.337 | 5.070 | 5.289 | 245,100 | +0.19(+3.78%) |
Feb 19, 2004 | 5.117 | 5.308 | 5.096 | 5.096 | 355,866 | +0.02(+0.34%) |
Feb 18, 2004 | 5.308 | 5.327 | 5.060 | 5.079 | 577,138 | -0.20(-3.76%) |
Feb 17, 2004 | 5.449 | 5.470 | 5.241 | 5.278 | 390,956 | -0.17(-3.19%) |
Feb 13, 2004 | 5.648 | 5.753 | 5.396 | 5.451 | 544,667 | -0.20(-3.48%) |
Feb 12, 2004 | 5.728 | 5.728 | 5.616 | 5.648 | 170,994 | -0.06(-1.14%) |
Feb 11, 2004 | 5.633 | 5.713 | 5.568 | 5.713 | 105,791 | +0.10(+1.80%) |
Feb 10, 2004 | 5.652 | 5.665 | 5.574 | 5.612 | 304,804 | -0.01(-0.24%) |
Feb 09, 2004 | 5.556 | 5.627 | 5.520 | 5.625 | 228,603 | +0.08(+1.48%) |
Feb 06, 2004 | 5.537 | 5.560 | 5.394 | 5.543 | 152,664 | -0.01(-0.14%) |
Feb 05, 2004 | 5.457 | 5.551 | 5.390 | 5.551 | 136,428 | +0.11(+2.07%) |
Feb 04, 2004 | 5.585 | 5.642 | 5.350 | 5.438 | 353,248 | -0.16(-2.83%) |
Feb 03, 2004 | 5.606 | 5.669 | 5.492 | 5.597 | 410,595 | -0.01(-0.17%) |
Feb 02, 2004 | 5.919 | 5.919 | 5.518 | 5.606 | 676,120 | -0.36(-6.02%) |
Jan 30, 2004 | 6.034 | 6.043 | 5.921 | 5.965 | 73,582 | -0.06(-0.95%) |
Jan 29, 2004 | 5.986 | 6.022 | 5.919 | 6.022 | 123,859 | +0.05(+0.83%) |
Jan 28, 2004 | 6.215 | 6.223 | 5.973 | 5.973 | 162,352 | -0.22(-3.52%) |
Jan 27, 2004 | 6.251 | 6.271 | 6.162 | 6.190 | 132,500 | -0.06(-0.98%) |
Jan 26, 2004 | 6.152 | 6.251 | 6.141 | 6.251 | 105,529 | +0.09(+1.43%) |
Jan 23, 2004 | 6.253 | 6.253 | 6.118 | 6.164 | 114,170 | -0.10(-1.65%) |
Jan 22, 2004 | 6.292 | 6.332 | 6.244 | 6.267 | 71,487 | -0.01(-0.09%) |
Jan 21, 2004 | 6.292 | 6.349 | 6.246 | 6.272 | 86,151 | +0.00(+0.00%) |
Jan 20, 2004 | 6.358 | 6.377 | 6.227 | 6.272 | 96,887 | -0.09(-1.35%) |
Jan 16, 2004 | 6.349 | 6.385 | 6.334 | 6.358 | 141,927 | +0.11(+1.68%) |
Jan 15, 2004 | 6.311 | 6.410 | 6.234 | 6.253 | 182,254 | -0.06(-0.91%) |
Jan 14, 2004 | 6.282 | 6.349 | 6.236 | 6.311 | 108,671 | +0.05(+0.85%) |
Jan 13, 2004 | 6.244 | 6.263 | 6.108 | 6.257 | 152,140 | +0.01(+0.21%) |
Jan 12, 2004 | 6.095 | 6.244 | 6.095 | 6.244 | 172,565 | +0.15(+2.44%) |
Jan 09, 2004 | 6.064 | 6.206 | 6.062 | 6.095 | 255,836 | +0.05(+0.82%) |
Jan 08, 2004 | 5.967 | 6.045 | 5.824 | 6.045 | 388,599 | +0.09(+1.47%) |
Jan 07, 2004 | 5.938 | 5.992 | 5.912 | 5.957 | 360,580 | -0.10(-1.58%) |
Jan 06, 2004 | 6.120 | 6.148 | 6.053 | 6.053 | 188,800 | -0.07(-1.18%) |
Jan 05, 2004 | 6.196 | 6.209 | 6.116 | 6.125 | 186,705 | -0.06(-1.05%) |
Jan 02, 2004 | 6.215 | 6.299 | 6.156 | 6.190 | 202,941 | +0.02(+0.34%) |
Dec 31, 2003 | 6.225 | 6.248 | 6.158 | 6.169 | 206,345 | -0.08(-1.31%) |
Dec 30, 2003 | 6.276 | 6.276 | 6.209 | 6.251 | 217,343 | -0.03(-0.46%) |
Dec 29, 2003 | 6.248 | 6.290 | 6.223 | 6.280 | 229,912 | +0.03(+0.52%) |
Dec 26, 2003 | 6.282 | 6.286 | 6.244 | 6.248 | 49,753 | -0.05(-0.76%) |
Dec 24, 2003 | 6.301 | 6.320 | 6.295 | 6.295 | 63,108 | -0.02(-0.33%) |
Dec 23, 2003 | 6.377 | 6.377 | 6.301 | 6.316 | 118,884 | -0.01(-0.21%) |
Dec 22, 2003 | 6.339 | 6.347 | 6.263 | 6.330 | 96,887 | +0.01(+0.15%) |
Dec 19, 2003 | 6.314 | 6.322 | 6.280 | 6.320 | 92,436 | +0.01(+0.09%) |
Dec 18, 2003 | 6.326 | 6.334 | 6.301 | 6.314 | 107,100 | +0.01(+0.12%) |
Dec 17, 2003 | 6.322 | 6.330 | 6.297 | 6.307 | 124,906 | -0.03(-0.54%) |
Dec 16, 2003 | 6.356 | 6.356 | 6.307 | 6.341 | 155,544 | -0.01(-0.21%) |
Dec 15, 2003 | 6.463 | 6.526 | 6.339 | 6.355 | 271,548 | -0.11(-1.68%) |
Dec 12, 2003 | 6.234 | 6.479 | 6.234 | 6.463 | 275,476 | +0.25(+3.99%) |
Dec 11, 2003 | 6.167 | 6.244 | 6.167 | 6.215 | 208,963 | +0.05(+0.74%) |
Dec 10, 2003 | 6.225 | 6.225 | 6.158 | 6.169 | 255,574 | -0.02(-0.28%) |
Dec 09, 2003 | 6.164 | 6.253 | 6.164 | 6.187 | 203,726 | +0.05(+0.87%) |
Dec 08, 2003 | 6.032 | 6.181 | 6.032 | 6.133 | 133,810 | +0.11(+1.81%) |
Dec 05, 2003 | 6.024 | 6.068 | 6.005 | 6.024 | 147,688 | +0.01(+0.16%) |
Dec 04, 2003 | 6.072 | 6.072 | 6.015 | 6.015 | 225,984 | -0.07(-1.10%) |
Dec 03, 2003 | 6.167 | 6.213 | 6.093 | 6.082 | 296,424 | -0.05(-0.78%) |
Dec 02, 2003 | 6.167 | 6.389 | 6.120 | 6.129 | 688,952 | +0.02(+0.31%) |
Dec 01, 2003 | 5.715 | 6.160 | 5.705 | 6.110 | 642,079 | +0.40(+6.92%) |
Nov 28, 2003 | 5.700 | 5.726 | 5.696 | 5.715 | 25,138 | +0.05(+0.81%) |
Nov 26, 2003 | 5.681 | 5.694 | 5.616 | 5.669 | 82,485 | -0.01(-0.17%) |
Nov 25, 2003 | 5.547 | 5.688 | 5.547 | 5.679 | 115,479 | +0.06(+1.05%) |
Nov 24, 2003 | 5.518 | 5.619 | 5.499 | 5.619 | 135,119 | +0.10(+1.83%) |
Nov 21, 2003 | 5.518 | 5.518 | 5.465 | 5.518 | 129,882 | +0.01(+0.17%) |
Nov 20, 2003 | 5.470 | 5.509 | 5.434 | 5.509 | 144,284 | +0.03(+0.49%) |
Nov 19, 2003 | 5.438 | 5.469 | 5.434 | 5.482 | 215,510 | +0.02(+0.45%) |
Nov 18, 2003 | 5.472 | 5.547 | 5.432 | 5.457 | 86,413 | -0.01(-0.10%) |
Nov 17, 2003 | 5.505 | 5.505 | 5.438 | 5.463 | 172,303 | -0.12(-2.15%) |
Nov 14, 2003 | 5.576 | 5.640 | 5.568 | 5.583 | 88,246 | +0.03(+0.58%) |
Nov 13, 2003 | 5.539 | 5.539 | 5.530 | 5.551 | 122,550 | -0.02(-0.38%) |
Nov 12, 2003 | 5.576 | 5.576 | 5.451 | 5.572 | 242,481 | +0.00(+0.00%) |
Nov 11, 2003 | 5.658 | 5.658 | 5.558 | 5.572 | 78,295 | -0.07(-1.25%) |
Nov 10, 2003 | 5.677 | 5.681 | 5.633 | 5.642 | 133,548 | -0.06(-1.07%) |
Nov 07, 2003 | 5.681 | 5.726 | 5.673 | 5.703 | 302,709 | +0.04(+0.71%) |
Nov 06, 2003 | 5.673 | 5.681 | 5.652 | 5.663 | 179,111 | +0.01(+0.20%) |
Nov 05, 2003 | 5.661 | 5.671 | 5.600 | 5.652 | 158,686 | +0.00(+0.00%) |
Nov 04, 2003 | 5.715 | 5.721 | 5.642 | 5.652 | 163,007 | +0.02(+0.34%) |
Nov 03, 2003 | 5.572 | 5.633 | 5.558 | 5.633 | 141,927 | +0.06(+1.10%) |
Oct 31, 2003 | 5.595 | 5.629 | 5.543 | 5.572 | 195,608 | +0.01(+0.10%) |
Oct 30, 2003 | 5.637 | 5.637 | 5.537 | 5.566 | 102,648 | -0.04(-0.68%) |
Oct 29, 2003 | 5.535 | 5.635 | 5.535 | 5.604 | 111,290 | +0.07(+1.24%) |
Oct 28, 2003 | 5.518 | 5.535 | 5.499 | 5.535 | 106,576 | +0.06(+1.08%) |
Oct 27, 2003 | 5.404 | 5.507 | 5.404 | 5.476 | 161,567 | +0.06(+1.16%) |
Oct 24, 2003 | 5.404 | 5.469 | 5.400 | 5.413 | 200,584 | +0.02(+0.35%) |
Oct 23, 2003 | 5.394 | 5.427 | 5.375 | 5.394 | 191,419 | +0.00(+0.00%) |
Oct 22, 2003 | 5.404 | 5.432 | 5.388 | 5.394 | 168,899 | -0.01(-0.11%) |
Oct 21, 2003 | 5.369 | 5.472 | 5.352 | 5.400 | 273,643 | +0.03(+0.53%) |
Oct 20, 2003 | 5.427 | 5.438 | 5.356 | 5.371 | 456,420 | -0.02(-0.32%) |
Oct 17, 2003 | 5.259 | 5.409 | 5.280 | 5.388 | 196,656 | +0.13(+2.47%) |
Oct 16, 2003 | 5.327 | 5.327 | 5.155 | 5.259 | 508,530 | -0.06(-1.11%) |
Oct 15, 2003 | 5.499 | 5.499 | 5.270 | 5.318 | 283,593 | -0.12(-2.28%) |
Oct 14, 2003 | 5.480 | 5.480 | 5.404 | 5.442 | 123,597 | +0.02(+0.28%) |
Oct 13, 2003 | 5.430 | 5.497 | 5.371 | 5.427 | 192,466 | +0.12(+2.27%) |
Oct 10, 2003 | 5.249 | 5.327 | 5.236 | 5.306 | 170,470 | +0.06(+1.09%) |
Oct 09, 2003 | 5.209 | 5.301 | 5.209 | 5.249 | 148,474 | +0.06(+1.25%) |
Oct 08, 2003 | 5.232 | 5.232 | 5.152 | 5.184 | 177,278 | -0.05(-0.91%) |
Oct 07, 2003 | 5.123 | 5.236 | 5.123 | 5.232 | 139,571 | +0.10(+1.97%) |
Oct 06, 2003 | 5.062 | 5.117 | 5.043 | 5.131 | 202,679 | +0.00(+0.04%) |
Oct 03, 2003 | 5.089 | 5.136 | 5.081 | 5.129 | 148,474 | +0.08(+1.55%) |
Oct 02, 2003 | 5.062 | 5.089 | 5.031 | 5.050 | 129,096 | -0.01(-0.19%) |
Oct 01, 2003 | 4.957 | 5.060 | 4.957 | 5.060 | 265,263 | +0.10(+2.08%) |
Sep 30, 2003 | 4.965 | 4.974 | 4.898 | 4.957 | 311,088 | -0.03(-0.57%) |
Sep 29, 2003 | 4.965 | 5.003 | 4.953 | 4.986 | 326,014 | +0.08(+1.60%) |
Sep 26, 2003 | 4.840 | 4.873 | 4.823 | 4.907 | 357,176 | +0.04(+0.78%) |
Sep 25, 2003 | 4.837 | 4.869 | 4.802 | 4.869 | 226,246 | +0.03(+0.59%) |
Sep 24, 2003 | 4.882 | 4.882 | 4.840 | 4.840 | 269,977 | -0.07(-1.48%) |
Sep 23, 2003 | 4.877 | 4.917 | 4.871 | 4.913 | 145,855 | +0.03(+0.70%) |
Sep 22, 2003 | 4.938 | 4.938 | 4.812 | 4.879 | 151,354 | -0.07(-1.43%) |
Sep 19, 2003 | 4.945 | 4.999 | 4.943 | 4.949 | 161,043 | +0.01(+0.27%) |
Sep 18, 2003 | 4.955 | 4.968 | 4.955 | 4.936 | 124,906 | -0.03(-0.69%) |
Sep 17, 2003 | 4.970 | 4.993 | 4.917 | 4.970 | 228,079 | +0.00(+0.00%) |
Sep 16, 2003 | 4.903 | 4.997 | 4.898 | 4.970 | 129,620 | +0.07(+1.36%) |
Sep 15, 2003 | 4.884 | 4.915 | 4.850 | 4.903 | 284,641 | +0.03(+0.67%) |
Sep 12, 2003 | 4.877 | 4.888 | 4.802 | 4.871 | 212,891 | -0.02(-0.31%) |
Sep 11, 2003 | 4.869 | 4.898 | 4.867 | 4.886 | 288,830 | +0.01(+0.27%) |
Sep 10, 2003 | 4.831 | 4.991 | 4.821 | 4.873 | 240,386 | +0.02(+0.35%) |
Sep 09, 2003 | 4.917 | 4.917 | 4.850 | 4.856 | 166,542 | -0.07(-1.51%) |
Sep 08, 2003 | 4.869 | 4.965 | 4.867 | 4.930 | 139,832 | +0.06(+1.25%) |
Sep 05, 2003 | 4.840 | 4.869 | 4.802 | 4.869 | 177,278 | +0.02(+0.39%) |
Sep 04, 2003 | 4.840 | 4.879 | 4.825 | 4.850 | 219,176 | +0.01(+0.28%) |
Sep 03, 2003 | 4.812 | 4.859 | 4.812 | 4.837 | 221,533 | +0.01(+0.20%) |
Sep 02, 2003 | 4.831 | 4.856 | 4.789 | 4.827 | 158,424 | +0.01(+0.12%) |
Aug 29, 2003 | 4.787 | 4.869 | 4.781 | 4.821 | 114,694 | +0.02(+0.32%) |
Aug 28, 2003 | 4.823 | 4.823 | 4.764 | 4.806 | 152,140 | +0.00(+0.04%) |
Aug 27, 2003 | 4.879 | 4.880 | 4.774 | 4.804 | 134,857 | -0.11(-2.29%) |
Aug 26, 2003 | 4.793 | 4.936 | 4.730 | 4.917 | 202,417 | +0.11(+2.18%) |
Aug 25, 2003 | 4.753 | 4.814 | 4.726 | 4.812 | 81,700 | +0.08(+1.65%) |
Aug 22, 2003 | 4.688 | 4.775 | 4.682 | 4.733 | 287,259 | +0.05(+1.06%) |
Aug 21, 2003 | 4.697 | 4.711 | 4.682 | 4.684 | 274,952 | -0.02(-0.45%) |
Aug 20, 2003 | 4.716 | 4.726 | 4.680 | 4.705 | 144,546 | -0.02(-0.44%) |
Aug 19, 2003 | 4.732 | 4.735 | 4.688 | 4.726 | 181,730 | +0.00(+0.08%) |
Aug 18, 2003 | 4.634 | 4.730 | 4.634 | 4.722 | 171,779 | +0.11(+2.32%) |
Aug 15, 2003 | 4.611 | 4.640 | 4.588 | 4.615 | 161,043 | +0.00(+0.08%) |
Aug 14, 2003 | 4.611 | 4.611 | 4.585 | 4.611 | 182,777 | +0.00(+0.00%) |
Aug 13, 2003 | 4.577 | 4.630 | 4.564 | 4.611 | 213,939 | +0.01(+0.29%) |
Aug 12, 2003 | 4.544 | 4.625 | 4.544 | 4.598 | 101,077 | +0.03(+0.75%) |
Aug 11, 2003 | 4.537 | 4.607 | 4.537 | 4.564 | 123,597 | +0.04(+0.80%) |
Aug 08, 2003 | 4.506 | 4.548 | 4.487 | 4.527 | 130,405 | +0.01(+0.25%) |
Aug 07, 2003 | 4.544 | 4.565 | 4.487 | 4.516 | 97,149 | -0.03(-0.63%) |
Aug 06, 2003 | 4.602 | 4.602 | 4.497 | 4.544 | 104,481 | -0.04(-0.96%) |
Aug 05, 2003 | 4.630 | 4.720 | 4.583 | 4.588 | 268,405 | -0.05(-1.11%) |
Aug 04, 2003 | 4.665 | 4.726 | 4.640 | 4.640 | 131,715 | -0.02(-0.49%) |
Aug 01, 2003 | 4.688 | 4.707 | 4.619 | 4.663 | 186,443 | -0.04(-0.77%) |
Jul 31, 2003 | 4.732 | 4.732 | 4.621 | 4.699 | 171,779 | -0.02(-0.36%) |
Jul 30, 2003 | 4.642 | 4.733 | 4.592 | 4.716 | 431,020 | +0.08(+1.65%) |
Jul 29, 2003 | 4.678 | 4.747 | 4.640 | 4.640 | 224,151 | -0.06(-1.22%) |
Jul 28, 2003 | 4.548 | 4.705 | 4.548 | 4.697 | 227,555 | +0.16(+3.45%) |
Jul 25, 2003 | 4.468 | 4.562 | 4.453 | 4.541 | 137,738 | +0.09(+2.06%) |
Jul 24, 2003 | 4.602 | 4.606 | 4.449 | 4.449 | 135,905 | -0.15(-3.32%) |
Jul 23, 2003 | 4.472 | 4.602 | 4.462 | 4.602 | 219,438 | +0.12(+2.77%) |
Jul 22, 2003 | 4.478 | 4.501 | 4.443 | 4.478 | 278,356 | +0.02(+0.47%) |
Jul 21, 2003 | 4.468 | 4.504 | 4.434 | 4.457 | 134,333 | -0.01(-0.26%) |
Jul 18, 2003 | 4.426 | 4.497 | 4.380 | 4.468 | 316,587 | -0.03(-0.76%) |
Jul 17, 2003 | 4.478 | 4.537 | 4.451 | 4.502 | 245,100 | +0.05(+1.12%) |
Jul 16, 2003 | 4.464 | 4.506 | 4.430 | 4.453 | 235,935 | +0.00(+0.09%) |
Jul 15, 2003 | 4.585 | 4.611 | 4.392 | 4.449 | 318,159 | -0.10(-2.10%) |
Jul 14, 2003 | 4.403 | 4.544 | 4.403 | 4.544 | 211,844 | +0.15(+3.39%) |
Jul 11, 2003 | 4.357 | 4.401 | 4.334 | 4.395 | 118,360 | +0.09(+1.99%) |
Jul 10, 2003 | 4.350 | 4.373 | 4.296 | 4.310 | 69,130 | -0.04(-0.92%) |
Jul 09, 2003 | 4.395 | 4.395 | 4.340 | 4.350 | 117,836 | -0.05(-1.21%) |
Jul 08, 2003 | 4.315 | 4.420 | 4.315 | 4.403 | 153,449 | +0.07(+1.72%) |
Jul 07, 2003 | 4.287 | 4.390 | 4.260 | 4.329 | 199,798 | +0.06(+1.34%) |
Jul 03, 2003 | 4.258 | 4.294 | 4.229 | 4.271 | 107,886 | -0.01(-0.13%) |
Jul 02, 2003 | 4.220 | 4.296 | 4.185 | 4.277 | 179,635 | +0.09(+2.05%) |
Jul 01, 2003 | 4.155 | 4.216 | 4.145 | 4.191 | 118,360 | +0.04(+0.87%) |
Jun 30, 2003 | 4.143 | 4.201 | 4.119 | 4.155 | 192,990 | -0.01(-0.18%) |
Jun 27, 2003 | 4.113 | 4.214 | 4.113 | 4.163 | 135,643 | +0.06(+1.40%) |
Jun 26, 2003 | 4.107 | 4.132 | 4.079 | 4.105 | 169,161 | -0.01(-0.19%) |
Jun 25, 2003 | 4.088 | 4.113 | 4.075 | 4.113 | 289,354 | +0.03(+0.65%) |
Jun 24, 2003 | 4.067 | 4.107 | 4.058 | 4.086 | 107,886 | +0.03(+0.71%) |
Jun 23, 2003 | 4.113 | 4.119 | 4.052 | 4.058 | 161,305 | -0.07(-1.80%) |
Jun 20, 2003 | 4.086 | 4.132 | 4.086 | 4.132 | 124,383 | +0.06(+1.50%) |
Jun 19, 2003 | 4.096 | 4.115 | 4.067 | 4.071 | 109,195 | -0.04(-0.93%) |
Jun 18, 2003 | 4.056 | 4.147 | 4.010 | 4.109 | 259,502 | +0.07(+1.70%) |
Jun 17, 2003 | 4.086 | 4.086 | 4.010 | 4.040 | 86,151 | -0.03(-0.66%) |
Jun 16, 2003 | 4.010 | 4.067 | 3.995 | 4.067 | 207,916 | +0.06(+1.43%) |
Jun 13, 2003 | 4.038 | 4.046 | 3.995 | 4.010 | 163,662 | -0.02(-0.52%) |
Jun 12, 2003 | 3.953 | 4.038 | 3.933 | 4.031 | 258,455 | +0.07(+1.88%) |
Jun 11, 2003 | 3.836 | 3.956 | 3.819 | 3.956 | 262,644 | +0.12(+3.14%) |
Jun 10, 2003 | 3.809 | 3.876 | 3.809 | 3.836 | 210,011 | +0.06(+1.57%) |
Jun 09, 2003 | 3.857 | 3.857 | 3.777 | 3.777 | 181,992 | -0.08(-2.18%) |
Jun 06, 2003 | 3.874 | 3.893 | 3.819 | 3.861 | 120,455 | +0.03(+0.70%) |
Jun 05, 2003 | 3.838 | 3.872 | 3.817 | 3.834 | 117,313 | -0.03(-0.84%) |
Jun 04, 2003 | 3.790 | 3.912 | 3.773 | 3.867 | 335,180 | +0.10(+2.53%) |
Jun 03, 2003 | 3.742 | 3.847 | 3.723 | 3.771 | 380,743 | +0.05(+1.39%) |