Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.108 | 5.149 | 5.091 | 5.142 | 6,998,637 | +0.03(+0.65%) |
Mar 30, 2004 | 5.113 | 5.124 | 5.101 | 5.108 | 3,598,690 | -0.01(-0.20%) |
Mar 29, 2004 | 5.089 | 5.142 | 5.076 | 5.119 | 6,815,023 | +0.04(+0.72%) |
Mar 26, 2004 | 5.123 | 5.123 | 5.082 | 5.082 | 6,771,699 | -0.04(-0.79%) |
Mar 25, 2004 | 5.098 | 5.146 | 5.060 | 5.123 | 7,937,336 | +0.03(+0.51%) |
Mar 24, 2004 | 5.133 | 5.142 | 5.082 | 5.097 | 6,152,089 | -0.05(-0.99%) |
Mar 23, 2004 | 5.162 | 5.190 | 5.120 | 5.148 | 4,701,059 | +0.01(+0.11%) |
Mar 22, 2004 | 5.213 | 5.220 | 5.123 | 5.142 | 3,951,475 | -0.07(-1.34%) |
Mar 19, 2004 | 5.249 | 5.283 | 5.188 | 5.212 | 8,166,337 | -0.13(-2.34%) |
Mar 18, 2004 | 5.348 | 5.372 | 5.283 | 5.337 | 3,659,207 | -0.01(-0.22%) |
Mar 17, 2004 | 5.300 | 5.367 | 5.293 | 5.348 | 3,280,288 | +0.08(+1.43%) |
Mar 16, 2004 | 5.210 | 5.290 | 5.207 | 5.273 | 4,449,364 | +0.06(+1.23%) |
Mar 15, 2004 | 5.309 | 5.309 | 5.203 | 5.209 | 3,999,614 | -0.10(-1.86%) |
Mar 12, 2004 | 5.228 | 5.341 | 5.206 | 5.308 | 6,906,486 | +0.10(+2.01%) |
Mar 11, 2004 | 5.332 | 5.337 | 5.194 | 5.203 | 4,091,077 | -0.13(-2.43%) |
Mar 10, 2004 | 5.359 | 5.380 | 5.312 | 5.332 | 5,448,580 | -0.04(-0.68%) |
Mar 09, 2004 | 5.412 | 5.424 | 5.345 | 5.369 | 3,644,765 | -0.02(-0.40%) |
Mar 08, 2004 | 5.395 | 5.422 | 5.382 | 5.391 | 2,535,518 | -0.02(-0.46%) |
Mar 05, 2004 | 5.337 | 5.431 | 5.335 | 5.415 | 4,022,995 | +0.06(+1.14%) |
Mar 04, 2004 | 5.364 | 5.396 | 5.351 | 5.354 | 4,622,663 | +0.02(+0.30%) |
Mar 03, 2004 | 5.300 | 5.380 | 5.300 | 5.338 | 5,178,317 | +0.03(+0.55%) |
Mar 02, 2004 | 5.321 | 5.369 | 5.309 | 5.309 | 3,623,447 | -0.01(-0.22%) |
Mar 01, 2004 | 5.308 | 5.324 | 5.251 | 5.321 | 5,592,995 | +0.05(+1.02%) |
Feb 27, 2004 | 5.318 | 5.338 | 5.257 | 5.267 | 5,890,078 | -0.02(-0.41%) |
Feb 26, 2004 | 5.277 | 5.318 | 5.244 | 5.289 | 2,897,244 | +0.01(+0.25%) |
Feb 25, 2004 | 5.286 | 5.302 | 5.252 | 5.276 | 2,539,645 | +0.01(+0.19%) |
Feb 24, 2004 | 5.286 | 5.295 | 5.231 | 5.265 | 4,039,500 | -0.03(-0.55%) |
Feb 23, 2004 | 5.379 | 5.379 | 5.279 | 5.295 | 4,157,095 | -0.03(-0.65%) |
Feb 20, 2004 | 5.388 | 5.388 | 5.305 | 5.329 | 5,018,085 | -0.02(-0.43%) |
Feb 19, 2004 | 5.395 | 5.436 | 5.353 | 5.353 | 4,588,278 | -0.03(-0.65%) |
Feb 18, 2004 | 5.379 | 5.420 | 5.337 | 5.388 | 5,200,323 | +0.02(+0.43%) |
Feb 17, 2004 | 5.424 | 5.428 | 5.327 | 5.364 | 5,157,687 | -0.02(-0.46%) |
Feb 13, 2004 | 5.377 | 5.520 | 5.377 | 5.389 | 11,108,970 | +0.15(+2.77%) |
Feb 12, 2004 | 5.209 | 5.257 | 5.209 | 5.244 | 3,356,622 | +0.01(+0.11%) |
Feb 11, 2004 | 5.206 | 5.252 | 5.169 | 5.238 | 8,109,259 | +0.00(+0.06%) |
Feb 10, 2004 | 5.184 | 5.235 | 5.171 | 5.235 | 4,926,622 | +0.05(+0.98%) |
Feb 09, 2004 | 5.184 | 5.225 | 5.169 | 5.184 | 4,853,727 | -0.02(-0.36%) |
Feb 06, 2004 | 5.140 | 5.203 | 5.135 | 5.203 | 5,398,379 | +0.05(+0.87%) |
Feb 05, 2004 | 5.119 | 5.197 | 5.119 | 5.158 | 6,719,434 | +0.05(+0.88%) |
Feb 04, 2004 | 5.177 | 5.194 | 5.104 | 5.113 | 8,483,363 | -0.11(-2.20%) |
Feb 03, 2004 | 5.264 | 5.265 | 5.188 | 5.228 | 5,731,221 | -0.03(-0.61%) |
Feb 02, 2004 | 5.287 | 5.296 | 5.226 | 5.260 | 5,282,159 | -0.01(-0.11%) |
Jan 30, 2004 | 5.252 | 5.309 | 5.223 | 5.265 | 5,307,603 | +0.01(+0.25%) |
Jan 29, 2004 | 5.279 | 5.300 | 5.203 | 5.252 | 8,143,643 | -0.01(-0.11%) |
Jan 28, 2004 | 5.267 | 5.337 | 5.255 | 5.258 | 12,789,000 | -0.01(-0.11%) |
Jan 27, 2004 | 5.228 | 5.283 | 5.199 | 5.264 | 8,116,823 | +0.05(+0.95%) |
Jan 26, 2004 | 5.184 | 5.219 | 5.149 | 5.215 | 7,924,270 | +0.03(+0.59%) |
Jan 23, 2004 | 5.155 | 5.239 | 5.126 | 5.184 | 7,270,963 | +0.02(+0.48%) |
Jan 22, 2004 | 5.199 | 5.206 | 5.137 | 5.159 | 6,934,682 | -0.05(-0.95%) |
Jan 21, 2004 | 5.068 | 5.249 | 5.058 | 5.209 | 19,125,390 | +0.21(+4.16%) |
Jan 20, 2004 | 5.017 | 5.031 | 4.976 | 5.001 | 5,311,729 | +0.01(+0.20%) |
Jan 16, 2004 | 5.002 | 5.052 | 4.983 | 4.991 | 7,391,309 | +0.05(+0.94%) |
Jan 15, 2004 | 4.879 | 4.980 | 4.879 | 4.944 | 10,448,098 | +0.14(+2.81%) |
Jan 14, 2004 | 4.842 | 4.857 | 4.786 | 4.809 | 6,059,938 | -0.02(-0.51%) |
Jan 13, 2004 | 4.903 | 4.905 | 4.799 | 4.834 | 7,096,977 | -0.07(-1.42%) |
Jan 12, 2004 | 4.919 | 4.951 | 4.895 | 4.903 | 3,689,465 | -0.02(-0.33%) |
Jan 09, 2004 | 4.928 | 4.957 | 4.915 | 4.919 | 5,784,861 | -0.01(-0.29%) |
Jan 08, 2004 | 4.964 | 4.976 | 4.930 | 4.934 | 5,411,445 | -0.02(-0.47%) |
Jan 07, 2004 | 4.960 | 4.966 | 4.906 | 4.957 | 5,907,270 | -0.00(-0.06%) |
Jan 06, 2004 | 4.980 | 4.985 | 4.932 | 4.960 | 5,870,135 | -0.03(-0.61%) |
Jan 05, 2004 | 4.985 | 5.028 | 4.951 | 4.991 | 10,210,157 | +0.06(+1.18%) |
Jan 02, 2004 | 5.042 | 5.046 | 4.915 | 4.932 | 4,932,811 | -0.09(-1.82%) |
Dec 31, 2003 | 5.050 | 5.050 | 4.988 | 5.024 | 5,214,077 | -0.01(-0.12%) |
Dec 30, 2003 | 5.010 | 5.071 | 5.010 | 5.030 | 12,645,273 | +0.11(+2.16%) |
Dec 29, 2003 | 4.835 | 4.930 | 4.835 | 4.924 | 4,628,852 | +0.09(+1.83%) |
Dec 26, 2003 | 4.842 | 4.870 | 4.832 | 4.835 | 995,777 | -0.00(-0.09%) |
Dec 24, 2003 | 4.850 | 4.864 | 4.818 | 4.839 | 1,708,225 | -0.01(-0.24%) |
Dec 23, 2003 | 4.857 | 4.876 | 4.809 | 4.851 | 6,161,716 | +0.09(+1.83%) |
Dec 22, 2003 | 4.772 | 4.775 | 4.726 | 4.764 | 7,737,905 | +0.01(+0.18%) |
Dec 19, 2003 | 4.784 | 4.786 | 4.740 | 4.755 | 8,777,008 | -0.01(-0.21%) |
Dec 18, 2003 | 4.770 | 4.781 | 4.768 | 4.765 | 9,383,552 | +0.02(+0.46%) |
Dec 17, 2003 | 4.791 | 4.796 | 4.714 | 4.743 | 8,894,603 | -0.06(-1.27%) |
Dec 16, 2003 | 4.828 | 4.851 | 4.786 | 4.804 | 7,288,155 | -0.00(-0.06%) |
Dec 15, 2003 | 4.925 | 4.925 | 4.796 | 4.807 | 6,560,577 | -0.05(-0.93%) |
Dec 12, 2003 | 4.899 | 4.899 | 4.816 | 4.852 | 4,025,058 | -0.01(-0.24%) |
Dec 11, 2003 | 4.825 | 4.877 | 4.820 | 4.864 | 3,787,805 | +0.06(+1.21%) |
Dec 10, 2003 | 4.880 | 4.884 | 4.783 | 4.806 | 4,259,561 | -0.07(-1.52%) |
Dec 09, 2003 | 4.896 | 4.906 | 4.860 | 4.880 | 11,207,310 | -0.01(-0.30%) |
Dec 08, 2003 | 4.857 | 4.912 | 4.857 | 4.895 | 4,022,995 | +0.04(+0.78%) |
Dec 05, 2003 | 4.864 | 4.877 | 4.844 | 4.857 | 6,151,401 | -0.01(-0.15%) |
Dec 04, 2003 | 4.871 | 4.871 | 4.819 | 4.864 | 5,236,083 | -0.01(-0.18%) |
Dec 03, 2003 | 4.930 | 4.934 | 4.863 | 4.873 | 4,452,803 | -0.03(-0.62%) |
Dec 02, 2003 | 4.908 | 4.919 | 4.893 | 4.903 | 6,466,364 | -0.01(-0.24%) |
Dec 01, 2003 | 4.851 | 4.925 | 4.835 | 4.915 | 7,961,405 | +0.08(+1.75%) |
Nov 28, 2003 | 4.842 | 4.861 | 4.829 | 4.831 | 1,954,419 | -0.03(-0.60%) |
Nov 26, 2003 | 4.784 | 4.858 | 4.768 | 4.860 | 8,230,293 | +0.10(+2.14%) |
Nov 25, 2003 | 4.777 | 4.787 | 4.754 | 4.758 | 6,889,982 | -0.01(-0.12%) |
Nov 24, 2003 | 4.732 | 4.784 | 4.730 | 4.764 | 6,960,126 | +0.04(+0.80%) |
Nov 21, 2003 | 4.719 | 4.719 | 4.714 | 4.726 | 5,246,399 | +0.04(+0.81%) |
Nov 20, 2003 | 4.711 | 4.756 | 4.675 | 4.688 | 5,617,065 | -0.03(-0.62%) |
Nov 19, 2003 | 4.693 | 4.722 | 4.668 | 4.717 | 5,304,165 | +0.03(+0.75%) |
Nov 18, 2003 | 4.690 | 4.697 | 4.685 | 4.682 | 7,454,576 | +0.00(+0.09%) |
Nov 17, 2003 | 4.671 | 4.701 | 4.656 | 4.678 | 6,515,190 | -0.02(-0.46%) |
Nov 14, 2003 | 4.748 | 4.748 | 4.691 | 4.700 | 6,605,965 | -0.03(-0.68%) |
Nov 13, 2003 | 4.727 | 4.742 | 4.703 | 4.732 | 5,197,573 | +0.01(+0.12%) |
Nov 12, 2003 | 4.704 | 4.740 | 4.700 | 4.726 | 6,136,959 | +0.01(+0.28%) |
Nov 11, 2003 | 4.784 | 4.784 | 4.704 | 4.713 | 6,971,817 | -0.05(-1.01%) |
Nov 10, 2003 | 4.711 | 4.772 | 4.675 | 4.761 | 9,926,828 | +0.03(+0.74%) |
Nov 07, 2003 | 4.765 | 4.791 | 4.716 | 4.726 | 8,274,305 | -0.01(-0.31%) |
Nov 06, 2003 | 4.720 | 4.736 | 4.668 | 4.740 | 5,855,694 | +0.03(+0.71%) |
Nov 05, 2003 | 4.655 | 4.711 | 4.639 | 4.707 | 11,391,611 | +0.05(+1.12%) |
Nov 04, 2003 | 4.653 | 4.653 | 4.653 | 4.655 | 12,013,284 | -0.05(-1.05%) |
Nov 03, 2003 | 4.663 | 4.716 | 4.650 | 4.704 | 8,302,947 | +0.06(+1.22%) |
Oct 31, 2003 | 4.566 | 4.665 | 4.566 | 4.647 | 9,432,378 | +0.10(+2.14%) |
Oct 30, 2003 | 4.508 | 4.586 | 4.503 | 4.550 | 13,112,903 | +0.10(+2.19%) |
Oct 29, 2003 | 4.471 | 4.495 | 4.450 | 4.453 | 24,769,276 | -0.05(-1.19%) |
Oct 28, 2003 | 4.540 | 4.553 | 4.483 | 4.506 | 18,798,050 | -0.01(-0.19%) |
Oct 27, 2003 | 4.483 | 4.592 | 4.483 | 4.515 | 7,349,360 | +0.03(+0.71%) |
Oct 24, 2003 | 4.480 | 4.501 | 4.450 | 4.483 | 6,183,035 | -0.01(-0.26%) |
Oct 23, 2003 | 4.407 | 4.531 | 4.407 | 4.495 | 6,227,735 | +0.06(+1.41%) |
Oct 22, 2003 | 4.467 | 4.470 | 4.409 | 4.432 | 8,968,186 | -0.06(-1.39%) |
Oct 21, 2003 | 4.550 | 4.550 | 4.492 | 4.495 | 11,480,323 | -0.10(-2.21%) |
Oct 20, 2003 | 4.588 | 4.624 | 4.575 | 4.597 | 10,540,249 | +0.04(+0.83%) |
Oct 17, 2003 | 4.656 | 4.656 | 4.537 | 4.559 | 16,710,218 | -0.21(-4.48%) |
Oct 16, 2003 | 4.755 | 4.796 | 4.723 | 4.772 | 6,518,628 | +0.00(+0.06%) |
Oct 15, 2003 | 4.799 | 4.799 | 4.740 | 4.770 | 5,377,060 | -0.03(-0.58%) |
Oct 14, 2003 | 4.752 | 4.797 | 4.758 | 4.797 | 4,216,237 | +0.05(+0.95%) |
Oct 13, 2003 | 4.682 | 4.752 | 4.698 | 4.752 | 3,517,542 | +0.07(+1.49%) |
Oct 10, 2003 | 4.697 | 4.716 | 4.682 | 4.682 | 3,743,793 | -0.03(-0.62%) |
Oct 09, 2003 | 4.709 | 4.738 | 4.678 | 4.711 | 4,993,328 | +0.04(+0.84%) |
Oct 08, 2003 | 4.690 | 4.690 | 4.649 | 4.672 | 3,362,124 | -0.02(-0.37%) |
Oct 07, 2003 | 4.642 | 4.682 | 4.621 | 4.690 | 5,969,850 | +0.04(+0.78%) |
Oct 06, 2003 | 4.598 | 4.653 | 4.597 | 4.653 | 3,489,347 | +0.05(+1.17%) |
Oct 03, 2003 | 4.627 | 4.646 | 4.627 | 4.599 | 6,156,902 | +0.04(+0.83%) |
Oct 02, 2003 | 4.508 | 4.562 | 4.493 | 4.562 | 6,127,332 | +0.01(+0.26%) |
Oct 01, 2003 | 4.442 | 4.551 | 4.438 | 4.550 | 7,803,924 | +0.10(+2.25%) |
Sep 30, 2003 | 4.435 | 4.479 | 4.377 | 4.450 | 10,631,712 | -0.01(-0.20%) |
Sep 29, 2003 | 4.493 | 4.495 | 4.438 | 4.458 | 7,539,850 | -0.01(-0.29%) |
Sep 26, 2003 | 4.492 | 4.509 | 4.471 | 4.471 | 6,417,538 | -0.02(-0.45%) |
Sep 25, 2003 | 4.537 | 4.570 | 4.492 | 4.492 | 4,333,832 | -0.03(-0.68%) |
Sep 24, 2003 | 4.575 | 4.578 | 4.522 | 4.522 | 4,555,269 | -0.05(-1.14%) |
Sep 23, 2003 | 4.566 | 4.575 | 4.527 | 4.575 | 4,463,806 | +0.04(+0.80%) |
Sep 22, 2003 | 4.578 | 4.579 | 4.508 | 4.538 | 6,801,957 | -0.08(-1.67%) |
Sep 19, 2003 | 4.618 | 4.639 | 4.604 | 4.615 | 8,974,375 | +0.00(+0.03%) |
Sep 18, 2003 | 4.527 | 4.621 | 4.527 | 4.614 | 5,203,074 | +0.10(+2.12%) |
Sep 17, 2003 | 4.517 | 4.530 | 4.502 | 4.518 | 3,819,439 | +0.00(+0.00%) |
Sep 16, 2003 | 4.492 | 4.518 | 4.477 | 4.518 | 4,734,756 | +0.03(+0.65%) |
Sep 15, 2003 | 4.486 | 4.503 | 4.473 | 4.489 | 4,347,586 | +0.01(+0.13%) |
Sep 12, 2003 | 4.454 | 4.498 | 4.445 | 4.483 | 5,950,595 | +0.03(+0.65%) |
Sep 11, 2003 | 4.438 | 4.499 | 4.438 | 4.454 | 9,407,621 | +0.02(+0.43%) |
Sep 10, 2003 | 4.559 | 4.562 | 4.432 | 4.435 | 12,038,729 | -0.18(-4.00%) |
Sep 09, 2003 | 4.634 | 4.646 | 4.595 | 4.620 | 4,619,912 | -0.05(-0.97%) |
Sep 08, 2003 | 4.620 | 4.677 | 4.620 | 4.665 | 4,060,131 | +0.04(+0.79%) |
Sep 05, 2003 | 4.631 | 4.665 | 4.618 | 4.629 | 4,397,100 | -0.01(-0.22%) |
Sep 04, 2003 | 4.595 | 4.655 | 4.575 | 4.639 | 6,384,528 | +0.04(+0.95%) |
Sep 03, 2003 | 4.581 | 4.595 | 4.540 | 4.595 | 4,698,309 | +0.01(+0.32%) |
Sep 02, 2003 | 4.522 | 4.581 | 4.493 | 4.581 | 7,028,208 | +0.07(+1.61%) |
Aug 29, 2003 | 4.511 | 4.525 | 4.483 | 4.508 | 4,465,181 | -0.02(-0.42%) |
Aug 28, 2003 | 4.518 | 4.527 | 4.457 | 4.527 | 5,231,270 | +0.02(+0.52%) |
Aug 27, 2003 | 4.550 | 4.550 | 4.495 | 4.503 | 3,845,571 | -0.05(-1.02%) |
Aug 26, 2003 | 4.505 | 4.550 | 4.479 | 4.550 | 5,996,670 | +0.02(+0.55%) |
Aug 25, 2003 | 4.486 | 4.525 | 4.471 | 4.525 | 3,751,357 | +0.03(+0.65%) |
Aug 22, 2003 | 4.578 | 4.586 | 4.495 | 4.496 | 6,448,484 | -0.05(-1.15%) |
Aug 21, 2003 | 4.543 | 4.562 | 4.522 | 4.549 | 6,616,968 | +0.03(+0.77%) |
Aug 20, 2003 | 4.530 | 4.543 | 4.503 | 4.514 | 7,328,729 | -0.01(-0.32%) |
Aug 19, 2003 | 4.586 | 4.588 | 4.502 | 4.528 | 5,956,784 | -0.06(-1.21%) |
Aug 18, 2003 | 4.556 | 4.583 | 4.541 | 4.583 | 4,056,692 | +0.05(+1.03%) |
Aug 15, 2003 | 4.563 | 4.565 | 4.509 | 4.537 | 2,841,541 | -0.02(-0.48%) |
Aug 14, 2003 | 4.506 | 4.573 | 4.495 | 4.559 | 5,312,417 | +0.07(+1.46%) |
Aug 13, 2003 | 4.534 | 4.534 | 4.477 | 4.493 | 5,899,706 | -0.01(-0.32%) |
Aug 12, 2003 | 4.515 | 4.537 | 4.508 | 4.508 | 9,474,327 | -0.00(-0.03%) |
Aug 11, 2003 | 4.544 | 4.557 | 4.486 | 4.509 | 7,302,597 | -0.03(-0.77%) |
Aug 08, 2003 | 4.559 | 4.562 | 4.534 | 4.544 | 7,467,643 | +0.00(+0.00%) |
Aug 07, 2003 | 4.573 | 4.573 | 4.522 | 4.544 | 8,548,694 | -0.01(-0.32%) |
Aug 06, 2003 | 4.605 | 4.627 | 4.557 | 4.559 | 12,770,433 | -0.04(-0.79%) |
Aug 05, 2003 | 4.610 | 4.691 | 4.588 | 4.595 | 8,220,665 | -0.02(-0.47%) |
Aug 04, 2003 | 4.595 | 4.620 | 4.527 | 4.617 | 11,585,540 | +0.01(+0.16%) |
Aug 01, 2003 | 4.727 | 4.727 | 4.607 | 4.610 | 12,229,219 | -0.12(-2.52%) |
Jul 31, 2003 | 4.791 | 4.825 | 4.729 | 4.729 | 5,267,030 | -0.02(-0.52%) |
Jul 30, 2003 | 4.770 | 4.778 | 4.730 | 4.754 | 5,531,103 | -0.01(-0.27%) |
Jul 29, 2003 | 4.775 | 4.807 | 4.732 | 4.767 | 6,355,645 | -0.01(-0.15%) |
Jul 28, 2003 | 4.777 | 4.802 | 4.748 | 4.774 | 5,613,626 | -0.01(-0.15%) |
Jul 25, 2003 | 4.742 | 4.797 | 4.735 | 4.781 | 5,945,093 | +0.04(+0.86%) |
Jul 24, 2003 | 4.796 | 4.828 | 4.740 | 4.740 | 5,023,587 | -0.04(-0.76%) |
Jul 23, 2003 | 4.784 | 4.799 | 4.727 | 4.777 | 6,948,435 | +0.01(+0.24%) |
Jul 22, 2003 | 4.704 | 4.775 | 4.694 | 4.765 | 11,104,844 | +0.07(+1.42%) |
Jul 21, 2003 | 4.690 | 4.799 | 4.659 | 4.698 | 14,165,759 | +0.07(+1.60%) |
Jul 18, 2003 | 4.543 | 4.642 | 4.508 | 4.624 | 12,707,165 | +0.12(+2.61%) |
Jul 17, 2003 | 4.546 | 4.549 | 4.501 | 4.506 | 7,553,604 | -0.04(-0.86%) |
Jul 16, 2003 | 4.508 | 4.646 | 4.482 | 4.546 | 6,589,460 | +0.04(+0.84%) |
Jul 15, 2003 | 4.581 | 4.598 | 4.498 | 4.508 | 5,179,693 | -0.04(-0.96%) |
Jul 14, 2003 | 4.551 | 4.621 | 4.550 | 4.551 | 5,172,816 | +0.04(+0.97%) |
Jul 11, 2003 | 4.486 | 4.541 | 4.486 | 4.508 | 4,544,266 | +0.05(+1.01%) |
Jul 10, 2003 | 4.435 | 4.486 | 4.421 | 4.463 | 6,882,417 | +0.01(+0.23%) |
Jul 09, 2003 | 4.515 | 4.525 | 4.453 | 4.453 | 9,630,433 | -0.06(-1.23%) |
Jul 08, 2003 | 4.502 | 4.527 | 4.493 | 4.508 | 10,872,404 | -0.03(-0.70%) |
Jul 07, 2003 | 4.551 | 4.604 | 4.540 | 4.540 | 5,914,835 | +0.03(+0.61%) |
Jul 03, 2003 | 4.533 | 4.559 | 4.505 | 4.512 | 2,759,706 | -0.03(-0.70%) |
Jul 02, 2003 | 4.537 | 4.573 | 4.508 | 4.544 | 8,684,857 | -0.01(-0.26%) |
Jul 01, 2003 | 4.522 | 4.556 | 4.464 | 4.556 | 6,563,328 | +0.02(+0.48%) |
Jun 30, 2003 | 4.592 | 4.623 | 4.530 | 4.534 | 8,422,159 | -0.06(-1.24%) |
Jun 27, 2003 | 4.594 | 4.623 | 4.557 | 4.591 | 6,180,972 | -0.02(-0.41%) |
Jun 26, 2003 | 4.550 | 4.615 | 4.525 | 4.610 | 6,093,635 | +0.08(+1.77%) |
Jun 25, 2003 | 4.563 | 4.608 | 4.530 | 4.530 | 5,718,155 | -0.04(-0.80%) |
Jun 24, 2003 | 4.565 | 4.597 | 4.547 | 4.566 | 5,552,422 | +0.03(+0.64%) |
Jun 23, 2003 | 4.610 | 4.615 | 4.527 | 4.537 | 4,199,732 | -0.07(-1.61%) |
Jun 20, 2003 | 4.586 | 4.629 | 4.578 | 4.611 | 6,607,340 | +0.05(+1.18%) |
Jun 19, 2003 | 4.652 | 4.653 | 4.557 | 4.557 | 4,179,789 | -0.10(-2.06%) |
Jun 18, 2003 | 4.675 | 4.684 | 4.630 | 4.653 | 6,134,896 | -0.05(-1.11%) |
Jun 17, 2003 | 4.736 | 4.736 | 4.647 | 4.706 | 7,657,445 | -0.03(-0.71%) |
Jun 16, 2003 | 4.652 | 4.739 | 4.650 | 4.739 | 7,532,286 | +0.10(+2.16%) |
Jun 13, 2003 | 4.649 | 4.653 | 4.595 | 4.639 | 8,834,774 | +0.02(+0.35%) |
Jun 12, 2003 | 4.581 | 4.623 | 4.559 | 4.623 | 7,551,541 | +0.07(+1.44%) |
Jun 11, 2003 | 4.508 | 4.562 | 4.487 | 4.557 | 7,508,904 | +0.04(+0.84%) |
Jun 10, 2003 | 4.514 | 4.528 | 4.482 | 4.519 | 5,936,153 | +0.03(+0.75%) |
Jun 09, 2003 | 4.550 | 4.550 | 4.470 | 4.486 | 5,403,192 | -0.10(-2.16%) |
Jun 06, 2003 | 4.599 | 4.653 | 4.566 | 4.585 | 6,597,025 | +0.01(+0.32%) |
Jun 05, 2003 | 4.519 | 4.579 | 4.508 | 4.570 | 6,864,537 | +0.04(+0.90%) |
Jun 04, 2003 | 4.499 | 4.543 | 4.467 | 4.530 | 9,136,670 | +0.03(+0.68%) |
Jun 03, 2003 | 4.450 | 4.501 | 4.435 | 4.499 | 5,274,594 | +0.05(+1.01%) |
Jun 02, 2003 | 4.450 | 4.534 | 4.434 | 4.454 | 7,403,687 | +0.02(+0.56%) |
May 30, 2003 | 4.319 | 4.437 | 4.319 | 4.429 | 24,165,482 | +0.16(+3.75%) |
May 29, 2003 | 4.275 | 4.301 | 4.253 | 4.269 | 12,983,617 | -0.01(-0.14%) |
May 28, 2003 | 4.290 | 4.361 | 4.275 | 4.275 | 12,157,012 | -0.01(-0.34%) |
May 27, 2003 | 4.224 | 4.300 | 4.204 | 4.290 | 8,328,632 | +0.04(+0.99%) |
May 23, 2003 | 4.248 | 4.282 | 4.237 | 4.248 | 4,456,929 | +0.00(+0.00%) |
May 22, 2003 | 4.261 | 4.268 | 4.210 | 4.248 | 7,054,340 | -0.02(-0.48%) |
May 21, 2003 | 4.224 | 4.284 | 4.216 | 4.268 | 7,910,516 | +0.05(+1.10%) |
May 20, 2003 | 4.214 | 4.239 | 4.179 | 4.221 | 8,132,640 | +0.01(+0.14%) |
May 19, 2003 | 4.301 | 4.301 | 4.201 | 4.216 | 5,071,725 | -0.09(-1.99%) |
May 16, 2003 | 4.304 | 4.317 | 4.255 | 4.301 | 4,643,981 | -0.01(-0.20%) |
May 15, 2003 | 4.309 | 4.338 | 4.287 | 4.310 | 9,559,601 | +0.03(+0.71%) |
May 14, 2003 | 4.301 | 4.303 | 4.272 | 4.280 | 8,648,409 | -0.01(-0.24%) |
May 13, 2003 | 4.248 | 4.310 | 4.239 | 4.290 | 6,592,211 | +0.04(+0.99%) |
May 12, 2003 | 4.202 | 4.248 | 4.181 | 4.248 | 6,155,527 | +0.03(+0.79%) |
May 09, 2003 | 4.210 | 4.237 | 4.200 | 4.214 | 7,438,072 | +0.02(+0.56%) |
May 08, 2003 | 4.214 | 4.243 | 4.184 | 4.191 | 4,401,914 | -0.05(-1.06%) |
May 07, 2003 | 4.285 | 4.291 | 4.226 | 4.236 | 3,800,183 | -0.07(-1.62%) |
May 06, 2003 | 4.246 | 4.316 | 4.246 | 4.306 | 4,232,741 | +0.07(+1.75%) |
May 05, 2003 | 4.290 | 4.290 | 4.204 | 4.232 | 5,286,973 | -0.05(-1.09%) |
May 02, 2003 | 4.181 | 4.280 | 4.181 | 4.278 | 5,718,843 | +0.03(+0.82%) |
May 01, 2003 | 4.200 | 4.256 | 4.131 | 4.243 | 7,934,585 | +0.02(+0.45%) |
Apr 30, 2003 | 4.232 | 4.253 | 4.205 | 4.224 | 7,966,219 | -0.03(-0.68%) |
Apr 29, 2003 | 4.294 | 4.304 | 4.226 | 4.253 | 7,892,636 | -0.04(-0.95%) |
Apr 28, 2003 | 4.287 | 4.314 | 4.275 | 4.294 | 4,488,563 | +0.02(+0.51%) |
Apr 25, 2003 | 4.320 | 4.338 | 4.269 | 4.272 | 6,509,001 | -0.05(-1.11%) |
Apr 24, 2003 | 4.333 | 4.348 | 4.293 | 4.320 | 6,473,928 | -0.02(-0.50%) |
Apr 23, 2003 | 4.288 | 4.357 | 4.262 | 4.342 | 6,806,083 | +0.05(+1.08%) |
Apr 22, 2003 | 4.133 | 4.297 | 4.115 | 4.296 | 7,734,467 | +0.17(+4.01%) |
Apr 21, 2003 | 4.109 | 4.156 | 4.109 | 4.130 | 8,599,583 | +0.01(+0.14%) |
Apr 17, 2003 | 4.086 | 4.147 | 4.064 | 4.124 | 5,573,052 | +0.06(+1.43%) |
Apr 16, 2003 | 4.130 | 4.149 | 4.041 | 4.066 | 8,737,809 | -0.03(-0.85%) |
Apr 15, 2003 | 4.111 | 4.159 | 4.077 | 4.101 | 9,754,217 | -0.01(-0.25%) |
Apr 14, 2003 | 3.993 | 4.120 | 3.992 | 4.111 | 7,271,650 | +0.12(+2.95%) |
Apr 11, 2003 | 4.006 | 4.041 | 3.961 | 3.993 | 4,731,318 | +0.00(+0.00%) |
Apr 10, 2003 | 3.973 | 4.012 | 3.968 | 3.993 | 8,398,777 | +0.02(+0.51%) |
Apr 09, 2003 | 4.061 | 4.070 | 3.973 | 3.973 | 8,091,379 | -0.09(-2.32%) |
Apr 08, 2003 | 4.096 | 4.101 | 4.053 | 4.067 | 5,530,415 | -0.03(-0.71%) |
Apr 07, 2003 | 4.216 | 4.217 | 4.096 | 4.096 | 5,866,009 | -0.01(-0.21%) |
Apr 04, 2003 | 4.072 | 4.115 | 4.057 | 4.105 | 8,090,003 | +0.03(+0.82%) |
Apr 03, 2003 | 4.156 | 4.202 | 4.060 | 4.072 | 9,202,001 | -0.08(-2.03%) |
Apr 02, 2003 | 4.176 | 4.210 | 4.134 | 4.156 | 7,905,702 | +0.03(+0.63%) |