Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.481 | 5.495 | 5.425 | 5.442 | 1,438,574 | -0.01(-0.16%) |
Apr 29, 2004 | 5.490 | 5.520 | 5.421 | 5.451 | 1,582,107 | -0.04(-0.79%) |
Apr 28, 2004 | 5.550 | 5.554 | 5.491 | 5.494 | 1,207,461 | -0.15(-2.58%) |
Apr 27, 2004 | 5.624 | 5.669 | 5.623 | 5.639 | 871,740 | +0.03(+0.62%) |
Apr 26, 2004 | 5.641 | 5.668 | 5.592 | 5.605 | 1,133,667 | -0.04(-0.72%) |
Apr 23, 2004 | 5.627 | 5.659 | 5.602 | 5.645 | 423,300 | +0.03(+0.62%) |
Apr 22, 2004 | 5.584 | 5.647 | 5.573 | 5.611 | 2,513,044 | -0.02(-0.33%) |
Apr 21, 2004 | 5.621 | 5.673 | 5.596 | 5.629 | 854,710 | -0.03(-0.52%) |
Apr 20, 2004 | 5.735 | 5.765 | 5.658 | 5.659 | 724,963 | -0.11(-1.97%) |
Apr 19, 2004 | 5.726 | 5.775 | 5.711 | 5.772 | 814,975 | +0.04(+0.78%) |
Apr 16, 2004 | 5.691 | 5.753 | 5.680 | 5.728 | 929,315 | +0.07(+1.18%) |
Apr 15, 2004 | 5.679 | 5.701 | 5.650 | 5.661 | 995,811 | -0.05(-0.84%) |
Apr 14, 2004 | 5.638 | 5.740 | 5.628 | 5.710 | 664,144 | -0.02(-0.28%) |
Apr 13, 2004 | 5.796 | 5.796 | 5.723 | 5.726 | 626,842 | -0.06(-1.11%) |
Apr 12, 2004 | 5.761 | 5.790 | 5.743 | 5.790 | 374,645 | +0.03(+0.54%) |
Apr 08, 2004 | 5.833 | 5.834 | 5.740 | 5.759 | 1,158,806 | +0.00(+0.09%) |
Apr 07, 2004 | 5.723 | 5.765 | 5.716 | 5.754 | 567,644 | +0.03(+0.56%) |
Apr 06, 2004 | 5.712 | 5.745 | 5.696 | 5.722 | 522,233 | -0.00(-0.02%) |
Apr 05, 2004 | 5.679 | 5.728 | 5.666 | 5.723 | 911,475 | -0.03(-0.60%) |
Apr 02, 2004 | 5.724 | 5.785 | 5.708 | 5.758 | 1,009,596 | +0.07(+1.21%) |
Apr 01, 2004 | 5.636 | 5.718 | 5.622 | 5.689 | 1,073,659 | +0.07(+1.30%) |
Mar 31, 2004 | 5.574 | 5.638 | 5.574 | 5.616 | 1,132,856 | +0.06(+1.04%) |
Mar 30, 2004 | 5.528 | 5.589 | 5.521 | 5.558 | 993,378 | -0.03(-0.57%) |
Mar 29, 2004 | 5.569 | 5.607 | 5.558 | 5.590 | 1,321,801 | +0.06(+1.14%) |
Mar 26, 2004 | 5.541 | 5.565 | 5.505 | 5.527 | 1,055,819 | -0.03(-0.55%) |
Mar 25, 2004 | 5.485 | 5.571 | 5.473 | 5.558 | 1,487,229 | +0.17(+3.14%) |
Mar 24, 2004 | 5.437 | 5.467 | 5.389 | 5.389 | 895,257 | -0.12(-2.11%) |
Mar 23, 2004 | 5.559 | 5.563 | 5.469 | 5.505 | 1,296,663 | +0.02(+0.40%) |
Mar 22, 2004 | 5.499 | 5.532 | 5.456 | 5.483 | 811,732 | -0.10(-1.88%) |
Mar 19, 2004 | 5.623 | 5.666 | 5.578 | 5.587 | 997,433 | -0.05(-0.85%) |
Mar 18, 2004 | 5.600 | 5.650 | 5.567 | 5.636 | 1,536,695 | -0.04(-0.74%) |
Mar 17, 2004 | 5.655 | 5.691 | 5.611 | 5.677 | 1,008,785 | +0.08(+1.50%) |
Mar 16, 2004 | 5.615 | 5.641 | 5.531 | 5.594 | 2,212,193 | +0.19(+3.59%) |
Mar 15, 2004 | 5.505 | 5.506 | 5.374 | 5.400 | 3,462,633 | -0.33(-5.79%) |
Mar 12, 2004 | 5.753 | 5.753 | 5.686 | 5.732 | 1,826,194 | -0.05(-0.92%) |
Mar 11, 2004 | 5.827 | 5.850 | 5.784 | 5.785 | 1,475,065 | -0.06(-0.99%) |
Mar 10, 2004 | 5.907 | 5.924 | 5.839 | 5.843 | 1,122,314 | -0.14(-2.31%) |
Mar 09, 2004 | 6.006 | 6.043 | 5.944 | 5.981 | 1,191,243 | -0.04(-0.64%) |
Mar 08, 2004 | 6.043 | 6.080 | 6.012 | 6.019 | 929,315 | -0.02(-0.41%) |
Mar 05, 2004 | 5.997 | 6.088 | 5.993 | 6.044 | 1,055,008 | +0.07(+1.20%) |
Mar 04, 2004 | 5.952 | 5.993 | 5.935 | 5.972 | 1,295,041 | +0.03(+0.54%) |
Mar 03, 2004 | 5.908 | 5.951 | 5.871 | 5.940 | 2,200,840 | -0.06(-1.05%) |
Mar 02, 2004 | 6.084 | 6.098 | 5.980 | 6.003 | 1,527,775 | -0.15(-2.48%) |
Mar 01, 2004 | 6.097 | 6.161 | 6.077 | 6.156 | 1,199,352 | +0.09(+1.44%) |
Feb 27, 2004 | 6.039 | 6.121 | 5.975 | 6.068 | 2,498,448 | +0.08(+1.32%) |
Feb 26, 2004 | 5.941 | 6.012 | 5.920 | 5.989 | 1,859,442 | -0.06(-1.00%) |
Feb 25, 2004 | 6.023 | 6.052 | 6.006 | 6.050 | 1,479,931 | -0.02(-0.35%) |
Feb 24, 2004 | 6.002 | 6.120 | 6.001 | 6.071 | 1,342,074 | +0.06(+0.98%) |
Feb 23, 2004 | 6.096 | 6.109 | 6.012 | 6.012 | 1,818,085 | -0.07(-1.22%) |
Feb 20, 2004 | 6.160 | 6.160 | 6.045 | 6.086 | 2,247,062 | -0.15(-2.43%) |
Feb 19, 2004 | 6.359 | 6.366 | 6.227 | 6.237 | 1,172,592 | -0.02(-0.37%) |
Feb 18, 2004 | 6.320 | 6.340 | 6.260 | 6.261 | 1,012,029 | -0.11(-1.74%) |
Feb 17, 2004 | 6.342 | 6.372 | 6.300 | 6.372 | 1,524,531 | +0.22(+3.55%) |
Feb 13, 2004 | 6.241 | 6.257 | 6.136 | 6.154 | 1,101,231 | -0.09(-1.40%) |
Feb 12, 2004 | 6.252 | 6.289 | 6.241 | 6.241 | 1,153,940 | -0.07(-1.09%) |
Feb 11, 2004 | 6.172 | 6.314 | 6.152 | 6.310 | 1,941,345 | +0.09(+1.53%) |
Feb 10, 2004 | 6.178 | 6.221 | 6.173 | 6.215 | 2,213,003 | +0.06(+0.98%) |
Feb 09, 2004 | 6.166 | 6.188 | 6.144 | 6.155 | 1,300,717 | +0.04(+0.65%) |
Feb 06, 2004 | 6.029 | 6.125 | 6.029 | 6.115 | 1,449,116 | +0.17(+2.82%) |
Feb 05, 2004 | 5.951 | 5.987 | 5.929 | 5.948 | 5,689,423 | +0.16(+2.84%) |
Feb 04, 2004 | 5.825 | 5.843 | 5.782 | 5.784 | 952,021 | -0.11(-1.82%) |
Feb 03, 2004 | 5.858 | 5.929 | 5.851 | 5.891 | 1,610,489 | +0.08(+1.31%) |
Feb 02, 2004 | 5.801 | 5.864 | 5.780 | 5.814 | 2,223,545 | +0.04(+0.75%) |
Jan 30, 2004 | 5.769 | 5.805 | 5.755 | 5.771 | 1,892,690 | -0.09(-1.52%) |
Jan 29, 2004 | 5.972 | 5.987 | 5.801 | 5.860 | 2,584,405 | -0.11(-1.90%) |
Jan 28, 2004 | 6.076 | 6.097 | 5.971 | 5.973 | 4,311,668 | -0.09(-1.54%) |
Jan 27, 2004 | 6.083 | 6.103 | 6.041 | 6.067 | 4,580,083 | +0.07(+1.23%) |
Jan 26, 2004 | 6.025 | 6.036 | 5.962 | 5.993 | 3,001,219 | -0.07(-1.22%) |
Jan 23, 2004 | 6.128 | 6.170 | 6.018 | 6.067 | 3,732,670 | -0.06(-1.01%) |
Jan 22, 2004 | 6.060 | 6.129 | 6.060 | 6.129 | 2,176,512 | +0.11(+1.76%) |
Jan 21, 2004 | 5.955 | 6.043 | 5.920 | 6.023 | 1,899,988 | +0.10(+1.73%) |
Jan 20, 2004 | 5.903 | 5.950 | 5.886 | 5.920 | 2,779,837 | +0.13(+2.26%) |
Jan 16, 2004 | 5.837 | 5.838 | 5.763 | 5.790 | 1,371,267 | -0.14(-2.29%) |
Jan 15, 2004 | 5.914 | 5.943 | 5.880 | 5.925 | 1,706,989 | -0.08(-1.27%) |
Jan 14, 2004 | 5.951 | 6.002 | 5.945 | 6.002 | 1,004,731 | +0.08(+1.40%) |
Jan 13, 2004 | 5.981 | 5.993 | 5.882 | 5.919 | 1,907,286 | -0.00(-0.04%) |
Jan 12, 2004 | 5.886 | 5.962 | 5.865 | 5.922 | 1,662,388 | +0.03(+0.57%) |
Jan 09, 2004 | 5.922 | 5.935 | 5.882 | 5.888 | 1,881,337 | -0.14(-2.29%) |
Jan 08, 2004 | 5.865 | 6.033 | 5.957 | 6.026 | 1,852,954 | +0.16(+2.75%) |
Jan 07, 2004 | 5.841 | 5.882 | 5.828 | 5.865 | 1,848,900 | +0.07(+1.19%) |
Jan 06, 2004 | 5.747 | 5.833 | 5.740 | 5.796 | 934,181 | +0.06(+1.08%) |
Jan 05, 2004 | 5.694 | 5.740 | 5.689 | 5.734 | 1,368,024 | +0.15(+2.76%) |
Jan 02, 2004 | 5.558 | 5.604 | 5.555 | 5.580 | 1,003,920 | +0.13(+2.40%) |
Dec 31, 2003 | 5.430 | 5.483 | 5.421 | 5.449 | 969,050 | +0.01(+0.25%) |
Dec 30, 2003 | 5.464 | 5.464 | 5.404 | 5.436 | 1,095,554 | -0.04(-0.68%) |
Dec 29, 2003 | 5.436 | 5.486 | 5.431 | 5.473 | 711,988 | +0.07(+1.37%) |
Dec 26, 2003 | 5.402 | 5.412 | 5.377 | 5.399 | 171,104 | +0.01(+0.16%) |
Dec 24, 2003 | 5.370 | 5.395 | 5.337 | 5.390 | 309,771 | +0.00(+0.02%) |
Dec 23, 2003 | 5.365 | 5.398 | 5.358 | 5.389 | 1,333,965 | +0.05(+0.99%) |
Dec 22, 2003 | 5.321 | 5.340 | 5.293 | 5.336 | 930,126 | +0.02(+0.39%) |
Dec 19, 2003 | 5.341 | 5.349 | 5.296 | 5.315 | 786,593 | -0.05(-0.97%) |
Dec 18, 2003 | 5.267 | 5.367 | 5.314 | 5.367 | 1,649,413 | +0.10(+1.90%) |
Dec 17, 2003 | 5.267 | 5.278 | 5.229 | 5.267 | 1,522,099 | -0.02(-0.44%) |
Dec 16, 2003 | 5.235 | 5.298 | 5.235 | 5.290 | 1,282,877 | +0.07(+1.39%) |
Dec 15, 2003 | 5.268 | 5.271 | 5.206 | 5.218 | 1,828,627 | +0.04(+0.74%) |
Dec 12, 2003 | 5.130 | 5.188 | 5.148 | 5.179 | 7,011,224 | +0.05(+0.96%) |
Dec 11, 2003 | 5.049 | 5.130 | 5.049 | 5.130 | 3,549,402 | +0.09(+1.71%) |
Dec 10, 2003 | 5.050 | 5.055 | 5.042 | 5.044 | 1,004,731 | -0.01(-0.12%) |
Dec 09, 2003 | 5.060 | 5.083 | 5.045 | 5.050 | 6,854,716 | +0.11(+2.20%) |
Dec 08, 2003 | 4.894 | 4.954 | 4.904 | 4.941 | 1,383,431 | +0.05(+0.96%) |
Dec 05, 2003 | 4.897 | 4.920 | 4.881 | 4.894 | 540,073 | -0.01(-0.15%) |
Dec 04, 2003 | 4.903 | 4.933 | 4.886 | 4.902 | 1,421,544 | +0.00(+0.03%) |
Dec 03, 2003 | 4.899 | 4.930 | 4.883 | 4.901 | 1,147,453 | +0.05(+0.94%) |
Dec 02, 2003 | 4.816 | 4.883 | 4.812 | 4.855 | 2,017,571 | -0.01(-0.23%) |
Dec 01, 2003 | 4.846 | 4.878 | 4.833 | 4.866 | 1,377,755 | +0.08(+1.65%) |
Nov 28, 2003 | 4.767 | 4.809 | 4.761 | 4.787 | 2,156,239 | +0.02(+0.39%) |
Nov 26, 2003 | 4.732 | 4.780 | 4.732 | 4.769 | 942,290 | +0.07(+1.50%) |
Nov 25, 2003 | 4.697 | 4.717 | 4.680 | 4.698 | 926,072 | -0.01(-0.13%) |
Nov 24, 2003 | 4.663 | 4.706 | 4.663 | 4.705 | 837,681 | +0.05(+1.01%) |
Nov 21, 2003 | 4.638 | 4.658 | 4.621 | 4.658 | 947,966 | +0.06(+1.23%) |
Nov 20, 2003 | 4.624 | 4.637 | 4.600 | 4.601 | 636,573 | -0.07(-1.50%) |
Nov 19, 2003 | 4.642 | 4.685 | 4.639 | 4.671 | 922,828 | +0.03(+0.72%) |
Nov 18, 2003 | 4.638 | 4.658 | 4.622 | 4.638 | 1,048,521 | +0.00(+0.03%) |
Nov 17, 2003 | 4.652 | 4.671 | 4.575 | 4.637 | 1,112,583 | -0.07(-1.57%) |
Nov 14, 2003 | 4.716 | 4.760 | 4.705 | 4.711 | 907,420 | -0.01(-0.26%) |
Nov 13, 2003 | 4.696 | 4.728 | 4.686 | 4.723 | 1,186,377 | +0.06(+1.38%) |
Nov 12, 2003 | 4.612 | 4.671 | 4.612 | 4.659 | 1,352,616 | +0.08(+1.70%) |
Nov 11, 2003 | 4.545 | 4.596 | 4.545 | 4.581 | 1,142,587 | +0.02(+0.38%) |
Nov 10, 2003 | 4.574 | 4.589 | 4.561 | 4.564 | 1,565,888 | -0.04(-0.91%) |
Nov 07, 2003 | 4.582 | 4.618 | 4.575 | 4.606 | 970,672 | +0.03(+0.67%) |
Nov 06, 2003 | 4.566 | 4.581 | 4.547 | 4.575 | 3,147,185 | -0.00(-0.05%) |
Nov 05, 2003 | 4.608 | 4.581 | 4.587 | 4.578 | 968,239 | -0.00(-0.03%) |
Nov 04, 2003 | 4.608 | 4.619 | 4.587 | 4.579 | 643,871 | -0.02(-0.46%) |
Nov 03, 2003 | 4.612 | 4.635 | 4.587 | 4.600 | 1,034,005 | -0.01(-0.32%) |
Oct 31, 2003 | 4.613 | 4.652 | 4.606 | 4.614 | 1,022,571 | +0.00(+0.03%) |
Oct 30, 2003 | 4.700 | 4.700 | 4.613 | 4.613 | 970,672 | +0.00(+0.03%) |
Oct 29, 2003 | 4.616 | 4.643 | 4.606 | 4.612 | 1,293,419 | +0.00(+0.11%) |
Oct 28, 2003 | 4.573 | 4.622 | 4.573 | 4.607 | 1,642,926 | +0.04(+0.89%) |
Oct 27, 2003 | 4.573 | 4.592 | 4.548 | 4.566 | 699,825 | +0.04(+0.93%) |
Oct 24, 2003 | 4.504 | 4.557 | 4.504 | 4.524 | 686,850 | -0.03(-0.57%) |
Oct 23, 2003 | 4.500 | 4.566 | 4.500 | 4.550 | 1,373,700 | -0.00(-0.11%) |
Oct 22, 2003 | 4.569 | 4.579 | 4.543 | 4.555 | 13,993,256 | -0.02(-0.43%) |
Oct 21, 2003 | 4.566 | 4.616 | 4.560 | 4.575 | 982,836 | -0.02(-0.40%) |
Oct 20, 2003 | 4.558 | 4.610 | 4.550 | 4.594 | 999,054 | +0.02(+0.38%) |
Oct 17, 2003 | 4.592 | 4.595 | 4.555 | 4.576 | 765,509 | -0.07(-1.51%) |
Oct 16, 2003 | 4.626 | 4.674 | 4.624 | 4.647 | 789,026 | +0.04(+0.78%) |
Oct 15, 2003 | 4.649 | 4.655 | 4.608 | 4.611 | 1,304,772 | -0.07(-1.48%) |
Oct 14, 2003 | 4.627 | 4.671 | 4.627 | 4.680 | 750,913 | +0.02(+0.34%) |
Oct 13, 2003 | 4.672 | 4.668 | 4.648 | 4.664 | 1,149,886 | -0.01(-0.18%) |
Oct 10, 2003 | 4.643 | 4.660 | 4.626 | 4.672 | 774,429 | +0.01(+0.24%) |
Oct 09, 2003 | 4.674 | 4.681 | 4.649 | 4.661 | 1,826,194 | -0.01(-0.24%) |
Oct 08, 2003 | 4.714 | 4.727 | 4.666 | 4.672 | 3,795,111 | +0.00(+0.11%) |
Oct 07, 2003 | 4.613 | 4.672 | 4.594 | 4.668 | 6,540,079 | +0.05(+1.18%) |
Oct 06, 2003 | 4.571 | 4.617 | 4.578 | 4.613 | 2,864,173 | +0.04(+0.92%) |
Oct 03, 2003 | 4.507 | 4.606 | 4.507 | 4.571 | 7,178,274 | +0.15(+3.43%) |
Oct 02, 2003 | 4.421 | 4.432 | 4.389 | 4.420 | 2,156,239 | -0.05(-1.21%) |
Oct 01, 2003 | 4.372 | 4.475 | 4.393 | 4.474 | 848,223 | +0.10(+2.34%) |
Sep 30, 2003 | 4.422 | 4.411 | 4.348 | 4.372 | 1,431,275 | -0.05(-1.14%) |
Sep 29, 2003 | 4.378 | 4.441 | 4.360 | 4.422 | 1,091,499 | +0.04(+1.01%) |
Sep 26, 2003 | 4.400 | 4.404 | 4.316 | 4.378 | 1,149,075 | -0.02(-0.50%) |
Sep 25, 2003 | 4.364 | 4.441 | 4.364 | 4.400 | 1,025,815 | +0.05(+1.08%) |
Sep 24, 2003 | 4.378 | 4.378 | 4.342 | 4.353 | 2,975,269 | -0.16(-3.47%) |
Sep 23, 2003 | 4.485 | 4.512 | 4.484 | 4.510 | 1,212,327 | +0.05(+1.16%) |
Sep 22, 2003 | 4.484 | 4.487 | 4.446 | 4.458 | 2,220,302 | -0.10(-2.30%) |
Sep 19, 2003 | 4.595 | 4.561 | 4.541 | 4.563 | 584,674 | -0.03(-0.70%) |
Sep 18, 2003 | 4.544 | 4.600 | 4.569 | 4.595 | 626,842 | +0.05(+1.11%) |
Sep 17, 2003 | 4.537 | 4.550 | 4.537 | 4.544 | 1,267,469 | +0.01(+0.16%) |
Sep 16, 2003 | 4.460 | 4.536 | 4.476 | 4.537 | 1,829,438 | +0.08(+1.71%) |
Sep 15, 2003 | 4.458 | 4.501 | 4.457 | 4.460 | 804,433 | +0.00(+0.03%) |
Sep 12, 2003 | 4.446 | 4.473 | 4.441 | 4.459 | 1,948,643 | -0.05(-1.01%) |
Sep 11, 2003 | 4.484 | 4.529 | 4.470 | 4.505 | 1,263,415 | +0.04(+0.91%) |
Sep 10, 2003 | 4.462 | 4.499 | 4.458 | 4.464 | 1,261,793 | -0.08(-1.68%) |
Sep 09, 2003 | 4.550 | 4.566 | 4.533 | 4.541 | 1,467,767 | -0.04(-0.81%) |
Sep 08, 2003 | 4.522 | 4.591 | 4.522 | 4.578 | 1,179,079 | +0.08(+1.73%) |
Sep 05, 2003 | 4.491 | 4.529 | 4.478 | 4.500 | 1,113,394 | +0.03(+0.66%) |
Sep 04, 2003 | 4.430 | 4.476 | 4.430 | 4.470 | 930,937 | +0.05(+1.12%) |
Sep 03, 2003 | 4.400 | 4.434 | 4.396 | 4.421 | 1,012,840 | +0.06(+1.39%) |
Sep 02, 2003 | 4.354 | 4.365 | 4.327 | 4.360 | 995,811 | -0.02(-0.39%) |
Aug 29, 2003 | 4.341 | 4.389 | 4.328 | 4.378 | 686,039 | +0.00(+0.00%) |
Aug 28, 2003 | 4.362 | 4.390 | 4.337 | 4.378 | 555,481 | +0.03(+0.65%) |
Aug 27, 2003 | 4.346 | 4.375 | 4.317 | 4.349 | 421,679 | -0.04(-0.93%) |
Aug 26, 2003 | 4.348 | 4.390 | 4.291 | 4.390 | 1,141,777 | +0.01(+0.25%) |
Aug 25, 2003 | 4.389 | 4.396 | 4.353 | 4.379 | 601,703 | +0.01(+0.31%) |
Aug 22, 2003 | 4.441 | 4.441 | 4.353 | 4.365 | 673,064 | -0.10(-2.21%) |
Aug 21, 2003 | 4.501 | 4.506 | 4.443 | 4.464 | 920,395 | -0.01(-0.33%) |
Aug 20, 2003 | 4.453 | 4.499 | 4.453 | 4.479 | 776,051 | -0.05(-1.17%) |
Aug 19, 2003 | 4.512 | 4.538 | 4.473 | 4.532 | 1,331,532 | +0.02(+0.44%) |
Aug 18, 2003 | 4.495 | 4.524 | 4.485 | 4.512 | 1,329,099 | +0.07(+1.55%) |
Aug 15, 2003 | 4.458 | 4.486 | 4.433 | 4.443 | 853,900 | +0.02(+0.36%) |
Aug 14, 2003 | 4.367 | 4.463 | 4.364 | 4.427 | 2,581,162 | +0.11(+2.54%) |
Aug 13, 2003 | 4.343 | 4.348 | 4.314 | 4.317 | 674,686 | -0.05(-1.10%) |
Aug 12, 2003 | 4.330 | 4.365 | 4.300 | 4.365 | 786,593 | +0.02(+0.57%) |
Aug 11, 2003 | 4.304 | 4.352 | 4.303 | 4.341 | 410,326 | +0.04(+1.00%) |
Aug 08, 2003 | 4.301 | 4.323 | 4.274 | 4.298 | 789,026 | +0.00(+0.00%) |
Aug 07, 2003 | 4.304 | 4.322 | 4.286 | 4.298 | 631,707 | -0.01(-0.23%) |
Aug 06, 2003 | 4.305 | 4.333 | 4.298 | 4.307 | 1,115,827 | +0.00(+0.06%) |
Aug 05, 2003 | 4.331 | 4.352 | 4.279 | 4.305 | 8,083,262 | +0.01(+0.32%) |
Aug 04, 2003 | 4.310 | 4.310 | 4.240 | 4.291 | 1,325,856 | +0.01(+0.20%) |
Aug 01, 2003 | 4.278 | 4.290 | 4.252 | 4.283 | 733,883 | -0.01(-0.26%) |
Jul 31, 2003 | 4.349 | 4.356 | 4.288 | 4.294 | 898,500 | -0.04(-0.83%) |
Jul 30, 2003 | 4.378 | 4.378 | 4.328 | 4.330 | 4,481,961 | +0.02(+0.46%) |
Jul 29, 2003 | 4.346 | 4.351 | 4.282 | 4.310 | 986,080 | -0.01(-0.14%) |
Jul 28, 2003 | 4.325 | 4.325 | 4.280 | 4.316 | 773,618 | -0.02(-0.48%) |
Jul 25, 2003 | 4.314 | 4.337 | 4.272 | 4.337 | 1,168,537 | +0.05(+1.24%) |
Jul 24, 2003 | 4.322 | 4.347 | 4.284 | 4.284 | 1,124,747 | +0.02(+0.40%) |
Jul 23, 2003 | 4.273 | 4.285 | 4.231 | 4.267 | 1,489,662 | +0.09(+2.22%) |
Jul 22, 2003 | 4.132 | 4.183 | 4.129 | 4.174 | 892,824 | +0.07(+1.59%) |
Jul 21, 2003 | 4.137 | 4.137 | 4.069 | 4.109 | 2,488,717 | -0.08(-1.86%) |
Jul 18, 2003 | 4.136 | 4.187 | 4.109 | 4.187 | 949,588 | +0.06(+1.40%) |
Jul 17, 2003 | 4.150 | 4.168 | 4.122 | 4.129 | 2,274,634 | -0.04(-1.06%) |
Jul 16, 2003 | 4.200 | 4.205 | 4.138 | 4.173 | 1,494,527 | -0.04(-0.94%) |
Jul 15, 2003 | 4.291 | 4.309 | 4.196 | 4.212 | 1,399,650 | -0.06(-1.41%) |
Jul 14, 2003 | 4.261 | 4.314 | 4.256 | 4.273 | 1,952,698 | +0.09(+2.18%) |
Jul 11, 2003 | 4.162 | 4.211 | 4.148 | 4.182 | 783,349 | +0.04(+0.86%) |
Jul 10, 2003 | 4.159 | 4.169 | 4.138 | 4.146 | 701,446 | -0.07(-1.58%) |
Jul 09, 2003 | 4.185 | 4.227 | 4.180 | 4.212 | 1,743,480 | -0.00(-0.09%) |
Jul 08, 2003 | 4.225 | 4.230 | 4.143 | 4.216 | 916,340 | -0.01(-0.18%) |
Jul 07, 2003 | 4.230 | 4.258 | 4.193 | 4.224 | 1,715,909 | +0.01(+0.20%) |
Jul 03, 2003 | 4.201 | 4.264 | 4.193 | 4.215 | 1,113,394 | -0.08(-1.87%) |
Jul 02, 2003 | 4.248 | 4.322 | 4.232 | 4.295 | 783,349 | +0.03(+0.81%) |
Jul 01, 2003 | 4.204 | 4.261 | 4.171 | 4.261 | 5,003,383 | -0.00(-0.06%) |
Jun 30, 2003 | 4.326 | 4.331 | 4.229 | 4.263 | 1,357,482 | -0.07(-1.51%) |
Jun 27, 2003 | 4.341 | 4.368 | 4.326 | 4.328 | 2,485,473 | -0.04(-0.85%) |
Jun 26, 2003 | 4.322 | 4.374 | 4.307 | 4.365 | 2,500,881 | -0.00(-0.06%) |
Jun 25, 2003 | 4.341 | 4.422 | 4.341 | 4.368 | 1,668,064 | +0.02(+0.54%) |
Jun 24, 2003 | 4.343 | 4.375 | 4.322 | 4.344 | 898,500 | -0.01(-0.20%) |
Jun 23, 2003 | 4.417 | 4.417 | 4.336 | 4.353 | 2,246,251 | -0.09(-2.11%) |
Jun 20, 2003 | 4.447 | 4.458 | 4.415 | 4.447 | 1,413,435 | +0.01(+0.25%) |
Jun 19, 2003 | 4.481 | 4.496 | 4.423 | 4.436 | 1,084,201 | -0.05(-1.18%) |
Jun 18, 2003 | 4.483 | 4.512 | 4.471 | 4.489 | 512,502 | -0.00(-0.08%) |
Jun 17, 2003 | 4.526 | 4.526 | 4.474 | 4.492 | 2,345,995 | -0.02(-0.49%) |
Jun 16, 2003 | 4.438 | 4.515 | 4.436 | 4.515 | 1,127,180 | +0.15(+3.42%) |
Jun 13, 2003 | 4.439 | 4.443 | 4.365 | 4.365 | 934,181 | -0.06(-1.39%) |
Jun 12, 2003 | 4.402 | 4.452 | 4.365 | 4.427 | 804,433 | +0.02(+0.48%) |
Jun 11, 2003 | 4.316 | 4.426 | 4.301 | 4.406 | 3,723,750 | +0.11(+2.67%) |
Jun 10, 2003 | 4.298 | 4.298 | 4.224 | 4.291 | 1,814,841 | +0.02(+0.43%) |
Jun 09, 2003 | 4.279 | 4.341 | 4.267 | 4.273 | 1,669,686 | -0.02(-0.46%) |
Jun 06, 2003 | 4.336 | 4.359 | 4.274 | 4.293 | 2,853,631 | -0.02(-0.43%) |
Jun 05, 2003 | 4.273 | 4.327 | 4.264 | 4.311 | 1,469,389 | +0.01(+0.23%) |
Jun 04, 2003 | 4.264 | 4.304 | 4.252 | 4.301 | 1,443,439 | +0.03(+0.81%) |
Jun 03, 2003 | 4.230 | 4.267 | 4.224 | 4.267 | 2,184,621 | +0.01(+0.29%) |
Jun 02, 2003 | 4.247 | 4.323 | 4.236 | 4.254 | 4,581,704 | +0.05(+1.14%) |
May 30, 2003 | 4.187 | 4.232 | 4.158 | 4.206 | 4,297,882 | +0.03(+0.68%) |
May 29, 2003 | 4.174 | 4.216 | 4.164 | 4.178 | 1,474,254 | +0.04(+1.04%) |
May 28, 2003 | 4.122 | 4.156 | 4.098 | 4.135 | 1,322,612 | +0.00(+0.06%) |
May 27, 2003 | 4.032 | 4.142 | 4.018 | 4.132 | 2,519,532 | +0.08(+2.04%) |
May 23, 2003 | 4.029 | 4.082 | 3.989 | 4.050 | 1,175,835 | +0.04(+1.05%) |
May 22, 2003 | 3.954 | 4.015 | 3.942 | 4.008 | 1,340,452 | +0.10(+2.52%) |
May 21, 2003 | 3.913 | 3.928 | 3.873 | 3.909 | 3,191,785 | -0.09(-2.16%) |
May 20, 2003 | 4.008 | 4.023 | 3.978 | 3.995 | 703,068 | +0.03(+0.68%) |
May 19, 2003 | 4.032 | 4.032 | 3.941 | 3.968 | 2,293,285 | -0.13(-3.22%) |
May 16, 2003 | 4.045 | 4.111 | 4.045 | 4.100 | 1,841,602 | +0.11(+2.81%) |
May 15, 2003 | 4.013 | 4.028 | 3.983 | 3.988 | 2,679,283 | -0.01(-0.37%) |
May 14, 2003 | 4.053 | 4.053 | 3.971 | 4.003 | 1,674,552 | -0.06(-1.37%) |
May 13, 2003 | 4.032 | 4.065 | 4.007 | 4.058 | 3,675,905 | -0.03(-0.75%) |
May 12, 2003 | 4.044 | 4.110 | 4.044 | 4.089 | 1,417,490 | +0.01(+0.27%) |
May 09, 2003 | 4.005 | 4.092 | 4.000 | 4.078 | 1,080,957 | +0.08(+2.01%) |
May 08, 2003 | 3.989 | 4.026 | 3.958 | 3.998 | 4,822,548 | -0.04(-1.04%) |
May 07, 2003 | 4.088 | 4.090 | 4.015 | 4.040 | 3,474,797 | -0.18(-4.21%) |
May 06, 2003 | 4.150 | 4.263 | 4.150 | 4.217 | 1,410,191 | +0.10(+2.55%) |
May 05, 2003 | 4.106 | 4.138 | 4.077 | 4.113 | 1,231,789 | +0.05(+1.31%) |
May 02, 2003 | 4.016 | 4.076 | 3.992 | 4.060 | 2,077,580 | -0.01(-0.15%) |