Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.259 | 5.420 | 5.167 | 5.234 | 48,804 | -0.22(-4.09%) |
May 27, 2004 | 5.383 | 5.545 | 5.382 | 5.457 | 24,104 | +0.08(+1.44%) |
May 26, 2004 | 5.425 | 5.477 | 5.335 | 5.380 | 15,474 | +0.00(+0.06%) |
May 25, 2004 | 5.141 | 5.385 | 5.141 | 5.377 | 48,208 | +0.12(+2.27%) |
May 24, 2004 | 5.133 | 5.261 | 5.133 | 5.257 | 13,093 | +0.15(+2.93%) |
May 21, 2004 | 5.054 | 5.175 | 5.020 | 5.108 | 47,613 | +0.06(+1.27%) |
May 20, 2004 | 4.958 | 5.162 | 4.958 | 5.044 | 55,053 | +0.09(+1.73%) |
May 19, 2004 | 5.163 | 5.298 | 4.957 | 4.958 | 21,128 | -0.28(-5.42%) |
May 18, 2004 | 5.225 | 5.242 | 5.079 | 5.242 | 46,125 | +0.03(+0.65%) |
May 17, 2004 | 5.089 | 5.209 | 5.017 | 5.209 | 24,402 | +0.10(+1.91%) |
May 14, 2004 | 5.142 | 5.182 | 5.074 | 5.111 | 36,007 | +0.01(+0.10%) |
May 13, 2004 | 5.209 | 5.281 | 5.079 | 5.106 | 75,586 | -0.10(-1.97%) |
May 12, 2004 | 5.232 | 5.251 | 5.116 | 5.209 | 41,066 | -0.02(-0.32%) |
May 11, 2004 | 5.088 | 5.256 | 5.074 | 5.225 | 78,860 | +0.02(+0.32%) |
May 10, 2004 | 5.335 | 5.417 | 5.088 | 5.209 | 63,088 | -0.13(-2.36%) |
May 07, 2004 | 5.293 | 5.363 | 5.219 | 5.335 | 46,423 | +0.02(+0.41%) |
May 06, 2004 | 5.318 | 5.351 | 5.277 | 5.313 | 26,187 | -0.04(-0.72%) |
May 05, 2004 | 5.430 | 5.430 | 5.293 | 5.351 | 14,581 | +0.03(+0.60%) |
May 04, 2004 | 5.326 | 5.442 | 5.257 | 5.319 | 28,568 | -0.00(-0.06%) |
May 03, 2004 | 5.210 | 5.392 | 5.210 | 5.323 | 189,562 | +0.09(+1.66%) |
Apr 30, 2004 | 5.541 | 5.541 | 5.236 | 5.236 | 24,402 | -0.23(-4.20%) |
Apr 29, 2004 | 5.459 | 5.541 | 5.430 | 5.466 | 23,211 | -0.04(-0.64%) |
Apr 28, 2004 | 5.539 | 5.592 | 5.456 | 5.501 | 32,139 | -0.07(-1.33%) |
Apr 27, 2004 | 5.593 | 5.600 | 5.509 | 5.575 | 44,340 | +0.03(+0.55%) |
Apr 26, 2004 | 5.508 | 5.553 | 5.508 | 5.545 | 18,450 | +0.08(+1.54%) |
Apr 23, 2004 | 5.466 | 5.469 | 5.419 | 5.461 | 37,495 | +0.00(+0.03%) |
Apr 22, 2004 | 5.459 | 5.498 | 5.393 | 5.459 | 33,032 | +0.04(+0.74%) |
Apr 21, 2004 | 5.393 | 5.442 | 5.393 | 5.419 | 21,128 | -0.04(-0.77%) |
Apr 20, 2004 | 5.346 | 5.477 | 5.346 | 5.461 | 31,246 | +0.04(+0.74%) |
Apr 19, 2004 | 5.422 | 5.422 | 5.358 | 5.420 | 17,855 | +0.00(+0.00%) |
Apr 16, 2004 | 5.259 | 5.471 | 5.257 | 5.420 | 51,482 | +0.16(+3.03%) |
Apr 15, 2004 | 5.286 | 5.365 | 5.261 | 5.261 | 31,841 | -0.12(-2.28%) |
Apr 14, 2004 | 5.292 | 5.402 | 5.225 | 5.383 | 77,074 | +0.07(+1.39%) |
Apr 13, 2004 | 5.311 | 5.412 | 5.235 | 5.309 | 41,959 | -0.04(-0.69%) |
Apr 12, 2004 | 5.356 | 5.388 | 5.296 | 5.346 | 53,565 | +0.01(+0.16%) |
Apr 08, 2004 | 5.352 | 5.377 | 5.336 | 5.338 | 91,061 | +0.01(+0.09%) |
Apr 07, 2004 | 5.311 | 5.367 | 5.303 | 5.333 | 49,696 | +0.02(+0.44%) |
Apr 06, 2004 | 5.276 | 5.353 | 5.256 | 5.309 | 20,235 | +0.03(+0.51%) |
Apr 05, 2004 | 5.260 | 5.326 | 5.260 | 5.282 | 46,125 | -0.01(-0.22%) |
Apr 02, 2004 | 5.131 | 5.298 | 5.113 | 5.294 | 20,235 | +0.16(+3.18%) |
Apr 01, 2004 | 5.059 | 5.153 | 5.059 | 5.131 | 118,141 | +0.01(+0.16%) |
Mar 31, 2004 | 5.123 | 5.125 | 5.091 | 5.123 | 11,010 | +0.01(+0.13%) |
Mar 30, 2004 | 5.032 | 5.126 | 5.032 | 5.116 | 88,085 | -0.01(-0.16%) |
Mar 29, 2004 | 5.091 | 5.172 | 4.988 | 5.125 | 47,316 | -0.02(-0.33%) |
Mar 26, 2004 | 5.141 | 5.162 | 5.046 | 5.141 | 24,997 | +0.03(+0.53%) |
Mar 25, 2004 | 5.084 | 5.140 | 4.938 | 5.114 | 69,635 | +0.11(+2.28%) |
Mar 24, 2004 | 5.051 | 5.126 | 5.000 | 5.000 | 40,769 | -0.10(-2.04%) |
Mar 23, 2004 | 5.064 | 5.104 | 5.009 | 5.104 | 19,343 | +0.10(+1.95%) |
Mar 22, 2004 | 5.039 | 5.079 | 4.938 | 5.007 | 36,900 | -0.01(-0.17%) |
Mar 19, 2004 | 5.108 | 5.153 | 4.978 | 5.015 | 74,694 | -0.13(-2.45%) |
Mar 18, 2004 | 5.207 | 5.257 | 5.108 | 5.141 | 11,010 | -0.05(-0.94%) |
Mar 17, 2004 | 5.183 | 5.321 | 5.183 | 5.190 | 59,814 | +0.07(+1.41%) |
Mar 16, 2004 | 5.014 | 5.167 | 4.925 | 5.118 | 81,241 | +0.11(+2.11%) |
Mar 15, 2004 | 5.059 | 5.074 | 5.005 | 5.012 | 259,792 | -0.11(-2.16%) |
Mar 12, 2004 | 5.005 | 5.123 | 4.999 | 5.123 | 30,948 | +0.07(+1.46%) |
Mar 11, 2004 | 5.083 | 5.125 | 4.999 | 5.049 | 33,329 | +0.01(+0.10%) |
Mar 10, 2004 | 5.054 | 5.128 | 5.041 | 5.044 | 27,675 | -0.03(-0.50%) |
Mar 09, 2004 | 5.104 | 5.113 | 4.841 | 5.069 | 79,157 | -0.07(-1.31%) |
Mar 08, 2004 | 5.188 | 5.214 | 5.041 | 5.136 | 25,890 | +0.01(+0.13%) |
Mar 05, 2004 | 5.130 | 5.187 | 5.083 | 5.130 | 36,305 | +0.01(+0.16%) |
Mar 04, 2004 | 5.046 | 5.205 | 5.046 | 5.121 | 16,664 | +0.05(+1.06%) |
Mar 03, 2004 | 5.041 | 5.146 | 5.041 | 5.067 | 10,117 | -0.09(-1.69%) |
Mar 02, 2004 | 5.153 | 5.180 | 5.046 | 5.155 | 17,260 | -0.04(-0.71%) |
Mar 01, 2004 | 5.229 | 5.229 | 5.041 | 5.192 | 19,938 | +0.07(+1.38%) |
Feb 27, 2004 | 5.061 | 5.209 | 5.037 | 5.121 | 83,621 | -0.00(-0.07%) |
Feb 26, 2004 | 5.150 | 5.232 | 5.041 | 5.125 | 174,088 | -0.03(-0.52%) |
Feb 25, 2004 | 5.056 | 5.151 | 5.036 | 5.151 | 26,485 | +0.11(+2.23%) |
Feb 24, 2004 | 5.135 | 5.135 | 5.015 | 5.039 | 40,769 | -0.05(-1.02%) |
Feb 23, 2004 | 5.083 | 5.188 | 5.083 | 5.091 | 63,683 | -0.08(-1.46%) |
Feb 20, 2004 | 5.135 | 5.192 | 4.995 | 5.167 | 246,996 | +0.12(+2.47%) |
Feb 19, 2004 | 5.141 | 5.175 | 5.029 | 5.042 | 169,921 | -0.07(-1.32%) |
Feb 18, 2004 | 4.963 | 5.171 | 4.963 | 5.109 | 28,270 | +0.04(+0.70%) |
Feb 17, 2004 | 5.083 | 5.086 | 4.973 | 5.074 | 46,423 | +0.03(+0.67%) |
Feb 13, 2004 | 5.205 | 5.205 | 4.952 | 5.041 | 32,139 | -0.09(-1.74%) |
Feb 12, 2004 | 5.039 | 5.240 | 4.955 | 5.130 | 62,790 | +0.09(+1.77%) |
Feb 11, 2004 | 4.952 | 5.041 | 4.911 | 5.041 | 183,610 | +0.06(+1.15%) |
Feb 10, 2004 | 4.982 | 4.983 | 4.957 | 4.983 | 13,986 | +0.01(+0.24%) |
Feb 09, 2004 | 4.931 | 4.982 | 4.931 | 4.972 | 11,605 | -0.01(-0.27%) |
Feb 06, 2004 | 4.953 | 4.990 | 4.953 | 4.985 | 43,447 | +0.11(+2.28%) |
Feb 05, 2004 | 4.827 | 4.962 | 4.827 | 4.874 | 18,450 | +0.00(+0.03%) |
Feb 04, 2004 | 4.899 | 4.928 | 4.857 | 4.873 | 58,029 | -0.09(-1.79%) |
Feb 03, 2004 | 4.940 | 5.041 | 4.913 | 4.961 | 78,860 | +0.00(+0.10%) |
Feb 02, 2004 | 5.036 | 5.041 | 4.889 | 4.957 | 34,817 | -0.00(-0.03%) |
Jan 30, 2004 | 5.002 | 5.030 | 4.928 | 4.958 | 49,399 | +0.00(+0.03%) |
Jan 29, 2004 | 4.903 | 4.990 | 4.889 | 4.957 | 233,010 | +0.00(+0.03%) |
Jan 28, 2004 | 4.924 | 4.955 | 4.891 | 4.955 | 27,377 | +0.06(+1.27%) |
Jan 27, 2004 | 4.789 | 4.945 | 4.789 | 4.893 | 79,753 | -0.02(-0.44%) |
Jan 26, 2004 | 4.923 | 4.923 | 4.883 | 4.915 | 99,989 | -0.03(-0.65%) |
Jan 23, 2004 | 4.825 | 4.946 | 4.814 | 4.946 | 55,351 | +0.12(+2.55%) |
Jan 22, 2004 | 4.706 | 4.869 | 4.706 | 4.824 | 33,627 | +0.04(+0.91%) |
Jan 21, 2004 | 4.710 | 4.847 | 4.621 | 4.780 | 352,639 | +0.09(+1.97%) |
Jan 20, 2004 | 4.614 | 4.763 | 4.614 | 4.688 | 61,302 | -0.05(-1.10%) |
Jan 16, 2004 | 4.760 | 4.859 | 4.740 | 4.740 | 36,900 | -0.01(-0.14%) |
Jan 15, 2004 | 4.654 | 4.748 | 4.584 | 4.747 | 52,205 | +0.00(+0.00%) |
Jan 14, 2004 | 4.765 | 4.765 | 4.615 | 4.747 | 145,989 | +0.04(+0.89%) |
Jan 13, 2004 | 4.705 | 4.725 | 4.696 | 4.705 | 65,757 | +0.04(+0.83%) |
Jan 12, 2004 | 4.663 | 4.707 | 4.636 | 4.666 | 259,944 | +0.01(+0.14%) |
Jan 09, 2004 | 4.651 | 4.671 | 4.622 | 4.659 | 48,735 | +0.01(+0.11%) |
Jan 08, 2004 | 4.619 | 4.663 | 4.609 | 4.654 | 73,551 | +0.00(+0.04%) |
Jan 07, 2004 | 4.663 | 4.663 | 4.573 | 4.652 | 63,597 | +0.06(+1.28%) |
Jan 06, 2004 | 4.615 | 4.615 | 4.570 | 4.594 | 71,123 | -0.00(-0.04%) |
Jan 05, 2004 | 4.693 | 4.694 | 4.570 | 4.595 | 137,484 | -0.08(-1.62%) |
Jan 02, 2004 | 4.644 | 4.705 | 4.604 | 4.671 | 137,187 | +0.09(+2.02%) |
Dec 31, 2003 | 4.593 | 4.637 | 4.560 | 4.579 | 72,313 | +0.00(+0.00%) |
Dec 30, 2003 | 4.580 | 4.663 | 4.570 | 4.579 | 52,651 | -0.05(-1.02%) |
Dec 29, 2003 | 4.654 | 4.684 | 4.626 | 4.626 | 48,914 | +0.05(+1.03%) |
Dec 26, 2003 | 4.619 | 4.654 | 4.579 | 4.579 | 14,123 | -0.03(-0.66%) |
Dec 24, 2003 | 4.636 | 4.637 | 4.604 | 4.609 | 25,369 | -0.01(-0.25%) |
Dec 23, 2003 | 4.594 | 4.637 | 4.580 | 4.621 | 35,775 | +0.01(+0.11%) |
Dec 22, 2003 | 4.572 | 4.615 | 4.572 | 4.615 | 105,220 | +0.01(+0.26%) |
Dec 19, 2003 | 4.572 | 4.621 | 4.570 | 4.604 | 20,527 | -0.01(-0.29%) |
Dec 18, 2003 | 4.618 | 4.663 | 4.577 | 4.617 | 84,175 | +0.05(+0.99%) |
Dec 17, 2003 | 4.624 | 4.661 | 4.570 | 4.572 | 15,432 | -0.06(-1.34%) |
Dec 16, 2003 | 4.553 | 4.634 | 4.537 | 4.634 | 18,149 | +0.06(+1.40%) |
Dec 15, 2003 | 4.663 | 4.663 | 4.570 | 4.570 | 43,158 | -0.09(-1.98%) |
Dec 12, 2003 | 4.617 | 4.663 | 4.570 | 4.663 | 73,956 | +0.00(+0.00%) |
Dec 11, 2003 | 4.615 | 4.664 | 4.615 | 4.663 | 35,710 | +0.09(+2.02%) |
Dec 10, 2003 | 4.642 | 4.669 | 4.570 | 4.570 | 19,137 | -0.01(-0.18%) |
Dec 09, 2003 | 4.672 | 4.688 | 4.579 | 4.579 | 18,060 | -0.08(-1.80%) |
Dec 08, 2003 | 4.610 | 4.663 | 4.570 | 4.663 | 360,644 | +0.09(+2.02%) |
Dec 05, 2003 | 4.649 | 4.637 | 4.575 | 4.570 | 23,134 | -0.08(-1.70%) |
Dec 04, 2003 | 4.542 | 4.668 | 4.542 | 4.649 | 38,534 | +0.11(+2.52%) |
Dec 03, 2003 | 4.671 | 4.705 | 4.535 | 4.535 | 51,955 | -0.13(-2.70%) |
Dec 02, 2003 | 4.659 | 4.693 | 4.612 | 4.661 | 84,353 | +0.09(+1.95%) |
Dec 01, 2003 | 4.689 | 4.747 | 4.558 | 4.572 | 98,328 | -0.02(-0.44%) |
Nov 28, 2003 | 4.681 | 4.684 | 4.592 | 4.592 | 13,834 | -0.09(-1.97%) |
Nov 26, 2003 | 4.705 | 4.705 | 4.642 | 4.684 | 33,023 | -0.02(-0.43%) |
Nov 25, 2003 | 4.768 | 4.768 | 4.684 | 4.705 | 44,402 | +0.00(+0.07%) |
Nov 24, 2003 | 4.687 | 4.757 | 4.663 | 4.701 | 65,105 | +0.02(+0.36%) |
Nov 21, 2003 | 4.573 | 4.699 | 4.627 | 4.684 | 42,507 | +0.11(+2.42%) |
Nov 20, 2003 | 4.649 | 4.654 | 4.572 | 4.573 | 31,097 | -0.07(-1.41%) |
Nov 19, 2003 | 4.577 | 4.663 | 4.572 | 4.639 | 54,514 | +0.05(+1.17%) |
Nov 18, 2003 | 4.673 | 4.721 | 4.570 | 4.585 | 540,053 | -0.07(-1.59%) |
Nov 17, 2003 | 4.716 | 4.716 | 4.615 | 4.659 | 36,082 | -0.07(-1.56%) |
Nov 14, 2003 | 4.844 | 4.844 | 4.731 | 4.733 | 55,955 | -0.05(-1.12%) |
Nov 13, 2003 | 4.799 | 4.889 | 4.715 | 4.787 | 46,631 | +0.02(+0.39%) |
Nov 12, 2003 | 4.889 | 4.889 | 4.698 | 4.768 | 38,343 | +0.04(+0.85%) |
Nov 11, 2003 | 4.765 | 4.867 | 4.728 | 4.728 | 33,130 | -0.02(-0.39%) |
Nov 10, 2003 | 4.856 | 4.873 | 4.691 | 4.747 | 46,753 | -0.10(-2.01%) |
Nov 07, 2003 | 4.903 | 4.950 | 4.782 | 4.844 | 29,651 | +0.02(+0.31%) |
Nov 06, 2003 | 4.814 | 4.950 | 4.790 | 4.829 | 64,733 | +0.04(+0.84%) |
Nov 05, 2003 | 4.841 | 4.873 | 4.780 | 4.789 | 75,339 | -0.03(-0.63%) |
Nov 04, 2003 | 4.871 | 4.874 | 4.809 | 4.819 | 57,818 | -0.05(-1.10%) |
Nov 03, 2003 | 4.851 | 4.915 | 4.773 | 4.873 | 25,363 | +0.08(+1.75%) |
Oct 31, 2003 | 4.980 | 5.022 | 4.780 | 4.789 | 50,485 | -0.12(-2.40%) |
Oct 30, 2003 | 5.000 | 4.973 | 4.883 | 4.906 | 14,284 | -0.09(-1.88%) |
Oct 29, 2003 | 4.881 | 5.000 | 4.844 | 5.000 | 42,852 | +0.10(+2.13%) |
Oct 28, 2003 | 4.745 | 4.926 | 4.745 | 4.896 | 58,624 | +0.07(+1.36%) |
Oct 27, 2003 | 4.647 | 4.834 | 4.626 | 4.830 | 25,890 | +0.21(+4.54%) |
Oct 24, 2003 | 4.679 | 4.752 | 4.580 | 4.621 | 22,318 | -0.06(-1.26%) |
Oct 23, 2003 | 4.621 | 4.721 | 4.621 | 4.679 | 16,367 | +0.06(+1.20%) |
Oct 22, 2003 | 4.663 | 4.710 | 4.624 | 4.624 | 26,187 | -0.12(-2.55%) |
Oct 21, 2003 | 4.805 | 4.807 | 4.622 | 4.745 | 72,042 | -0.04(-0.91%) |
Oct 20, 2003 | 4.879 | 4.881 | 4.767 | 4.789 | 14,581 | +0.00(+0.00%) |
Oct 17, 2003 | 4.815 | 4.903 | 4.775 | 4.789 | 36,007 | -0.08(-1.72%) |
Oct 16, 2003 | 4.899 | 4.894 | 4.847 | 4.873 | 41,066 | -0.03(-0.55%) |
Oct 15, 2003 | 4.957 | 5.009 | 4.871 | 4.899 | 31,386 | -0.01(-0.27%) |
Oct 14, 2003 | 4.953 | 4.955 | 4.913 | 4.913 | 52,003 | +0.00(+0.00%) |
Oct 13, 2003 | 4.851 | 4.913 | 4.812 | 4.913 | 45,530 | +0.04(+0.83%) |
Oct 10, 2003 | 4.834 | 4.873 | 4.748 | 4.873 | 11,730 | -0.00(-0.03%) |
Oct 09, 2003 | 4.891 | 4.941 | 4.750 | 4.874 | 20,235 | +0.03(+0.55%) |
Oct 08, 2003 | 4.832 | 4.851 | 4.772 | 4.847 | 13,412 | -0.02(-0.41%) |
Oct 07, 2003 | 4.873 | 4.884 | 4.755 | 4.867 | 32,038 | -0.01(-0.10%) |
Oct 06, 2003 | 4.873 | 4.873 | 4.780 | 4.873 | 27,675 | +0.00(+0.00%) |
Oct 03, 2003 | 4.849 | 4.873 | 4.795 | 4.873 | 65,516 | +0.04(+0.83%) |
Oct 02, 2003 | 4.783 | 4.842 | 4.783 | 4.832 | 19,640 | +0.00(+0.03%) |
Oct 01, 2003 | 4.814 | 4.856 | 4.705 | 4.831 | 41,709 | +0.13(+2.68%) |
Sep 30, 2003 | 4.783 | 4.789 | 4.619 | 4.705 | 36,106 | -0.06(-1.23%) |
Sep 29, 2003 | 4.691 | 4.805 | 4.666 | 4.763 | 17,706 | +0.07(+1.58%) |
Sep 26, 2003 | 4.701 | 4.809 | 4.674 | 4.689 | 39,578 | -0.01(-0.25%) |
Sep 25, 2003 | 4.790 | 4.805 | 4.699 | 4.701 | 46,497 | -0.09(-1.82%) |
Sep 24, 2003 | 4.696 | 4.834 | 4.755 | 4.789 | 69,635 | +0.09(+1.97%) |
Sep 23, 2003 | 4.715 | 4.730 | 4.671 | 4.696 | 69,209 | +0.00(+0.00%) |
Sep 22, 2003 | 4.723 | 4.748 | 4.673 | 4.696 | 38,227 | -0.08(-1.62%) |
Sep 19, 2003 | 4.754 | 4.814 | 4.698 | 4.773 | 69,435 | +0.03(+0.67%) |
Sep 18, 2003 | 4.663 | 4.797 | 4.663 | 4.741 | 38,564 | +0.01(+0.18%) |
Sep 17, 2003 | 4.688 | 4.795 | 4.657 | 4.733 | 42,257 | -0.01(-0.28%) |
Sep 16, 2003 | 4.804 | 4.829 | 4.679 | 4.747 | 56,214 | +0.01(+0.14%) |
Sep 15, 2003 | 4.674 | 4.805 | 4.674 | 4.740 | 11,308 | -0.01(-0.25%) |
Sep 12, 2003 | 4.706 | 4.839 | 4.671 | 4.752 | 35,710 | +0.04(+0.89%) |
Sep 11, 2003 | 4.684 | 4.814 | 4.663 | 4.710 | 21,128 | +0.07(+1.48%) |
Sep 10, 2003 | 4.731 | 4.812 | 4.626 | 4.641 | 21,426 | -0.16(-3.26%) |
Sep 09, 2003 | 4.846 | 4.846 | 4.698 | 4.797 | 34,222 | -0.05(-1.01%) |
Sep 08, 2003 | 4.762 | 4.852 | 4.762 | 4.846 | 43,150 | +0.10(+2.05%) |
Sep 05, 2003 | 4.820 | 4.820 | 4.679 | 4.748 | 26,187 | -0.08(-1.70%) |
Sep 04, 2003 | 4.768 | 4.839 | 4.768 | 4.831 | 24,104 | +0.00(+0.00%) |
Sep 03, 2003 | 4.683 | 4.856 | 4.683 | 4.831 | 60,410 | +0.11(+2.28%) |
Sep 02, 2003 | 4.728 | 4.731 | 4.656 | 4.723 | 54,160 | +0.07(+1.48%) |
Aug 29, 2003 | 4.654 | 4.715 | 4.632 | 4.654 | 116,951 | -0.03(-0.61%) |
Aug 28, 2003 | 4.647 | 4.721 | 4.573 | 4.683 | 117,844 | +0.01(+0.11%) |
Aug 27, 2003 | 4.496 | 4.765 | 4.454 | 4.678 | 145,222 | +0.18(+4.07%) |
Aug 26, 2003 | 4.538 | 4.568 | 4.436 | 4.494 | 57,731 | -0.02(-0.45%) |
Aug 25, 2003 | 4.582 | 4.641 | 4.471 | 4.515 | 67,849 | -0.11(-2.33%) |
Aug 22, 2003 | 4.698 | 4.747 | 4.622 | 4.622 | 45,233 | -0.08(-1.79%) |
Aug 21, 2003 | 4.619 | 4.708 | 4.619 | 4.706 | 51,482 | +0.09(+1.85%) |
Aug 20, 2003 | 4.621 | 4.629 | 4.619 | 4.621 | 27,675 | +0.00(+0.00%) |
Aug 19, 2003 | 4.624 | 4.629 | 4.615 | 4.621 | 51,184 | +0.01(+0.15%) |
Aug 18, 2003 | 4.572 | 4.634 | 4.548 | 4.614 | 31,841 | +0.03(+0.66%) |
Aug 15, 2003 | 4.550 | 4.619 | 4.550 | 4.584 | 18,450 | -0.00(-0.04%) |
Aug 14, 2003 | 4.508 | 4.587 | 4.429 | 4.585 | 48,506 | +0.11(+2.56%) |
Aug 13, 2003 | 4.486 | 4.505 | 4.426 | 4.471 | 37,495 | -0.07(-1.44%) |
Aug 12, 2003 | 4.535 | 4.537 | 4.510 | 4.537 | 27,080 | +0.00(+0.00%) |
Aug 11, 2003 | 4.537 | 4.545 | 4.503 | 4.537 | 75,586 | +0.00(+0.07%) |
Aug 08, 2003 | 4.439 | 4.545 | 4.394 | 4.533 | 30,056 | +0.04(+0.86%) |
Aug 07, 2003 | 4.410 | 4.494 | 4.335 | 4.494 | 740,097 | +0.07(+1.56%) |
Aug 06, 2003 | 4.387 | 4.461 | 4.368 | 4.426 | 137,782 | +0.01(+0.23%) |
Aug 05, 2003 | 4.434 | 4.501 | 4.385 | 4.416 | 102,072 | -0.03(-0.76%) |
Aug 04, 2003 | 4.516 | 4.567 | 4.402 | 4.449 | 25,592 | -0.05(-1.01%) |
Aug 01, 2003 | 4.607 | 4.607 | 4.431 | 4.494 | 22,914 | -0.07(-1.47%) |
Jul 31, 2003 | 4.374 | 4.567 | 4.372 | 4.562 | 83,026 | +0.00(+0.07%) |
Jul 30, 2003 | 4.531 | 4.558 | 4.426 | 4.558 | 87,192 | +0.01(+0.18%) |
Jul 29, 2003 | 4.520 | 4.550 | 4.471 | 4.550 | 150,281 | +0.04(+0.93%) |
Jul 28, 2003 | 4.537 | 4.537 | 4.452 | 4.508 | 22,616 | +0.01(+0.15%) |
Jul 25, 2003 | 4.520 | 4.537 | 4.451 | 4.501 | 100,286 | +0.01(+0.30%) |
Jul 24, 2003 | 4.520 | 4.520 | 4.461 | 4.488 | 44,935 | -0.01(-0.19%) |
Jul 23, 2003 | 4.521 | 4.537 | 4.473 | 4.497 | 15,176 | -0.04(-0.81%) |
Jul 22, 2003 | 4.461 | 4.535 | 4.399 | 4.533 | 45,828 | +0.03(+0.68%) |
Jul 21, 2003 | 4.565 | 4.565 | 4.404 | 4.503 | 35,710 | -0.02(-0.41%) |
Jul 18, 2003 | 4.533 | 4.597 | 4.488 | 4.521 | 267,232 | -0.06(-1.25%) |
Jul 17, 2003 | 4.592 | 4.646 | 4.545 | 4.579 | 62,790 | -0.07(-1.45%) |
Jul 16, 2003 | 4.545 | 4.646 | 4.385 | 4.646 | 108,619 | +0.02(+0.47%) |
Jul 15, 2003 | 4.663 | 4.669 | 4.584 | 4.624 | 33,924 | -0.04(-0.79%) |
Jul 14, 2003 | 4.669 | 4.671 | 4.627 | 4.661 | 67,552 | +0.00(+0.04%) |
Jul 11, 2003 | 4.494 | 4.671 | 4.456 | 4.659 | 48,208 | +0.06(+1.28%) |
Jul 10, 2003 | 4.663 | 4.668 | 4.587 | 4.600 | 76,777 | -0.05(-1.08%) |
Jul 09, 2003 | 4.602 | 4.654 | 4.555 | 4.651 | 73,801 | +0.03(+0.69%) |
Jul 08, 2003 | 4.661 | 4.663 | 4.585 | 4.619 | 24,104 | -0.04(-0.90%) |
Jul 07, 2003 | 4.646 | 4.696 | 4.523 | 4.661 | 44,935 | +0.11(+2.51%) |
Jul 03, 2003 | 4.617 | 4.666 | 4.533 | 4.547 | 24,402 | -0.06(-1.20%) |
Jul 02, 2003 | 4.585 | 4.661 | 4.597 | 4.602 | 99,691 | +0.02(+0.37%) |
Jul 01, 2003 | 4.508 | 4.607 | 4.508 | 4.585 | 82,133 | +0.09(+2.10%) |
Jun 30, 2003 | 4.632 | 4.632 | 4.419 | 4.491 | 167,838 | +0.00(+0.00%) |
Jun 27, 2003 | 4.452 | 4.642 | 4.452 | 4.491 | 54,458 | +0.07(+1.56%) |
Jun 26, 2003 | 4.399 | 4.469 | 4.311 | 4.422 | 40,471 | +0.07(+1.70%) |
Jun 25, 2003 | 4.328 | 4.368 | 4.200 | 4.348 | 76,182 | -0.02(-0.38%) |
Jun 24, 2003 | 4.321 | 4.374 | 4.295 | 4.365 | 82,133 | -0.00(-0.04%) |
Jun 23, 2003 | 4.496 | 4.496 | 4.301 | 4.367 | 42,257 | -0.06(-1.44%) |
Jun 20, 2003 | 4.588 | 4.588 | 4.365 | 4.431 | 47,613 | -0.03(-0.72%) |
Jun 19, 2003 | 4.447 | 4.570 | 4.368 | 4.463 | 45,828 | -0.04(-0.78%) |
Jun 18, 2003 | 4.516 | 4.624 | 4.437 | 4.498 | 47,613 | -0.02(-0.48%) |
Jun 17, 2003 | 4.510 | 4.635 | 4.452 | 4.520 | 27,080 | -0.01(-0.19%) |
Jun 16, 2003 | 4.703 | 4.703 | 4.503 | 4.528 | 87,490 | -0.06(-1.39%) |
Jun 13, 2003 | 4.621 | 4.636 | 4.584 | 4.592 | 26,187 | +0.01(+0.26%) |
Jun 12, 2003 | 4.579 | 4.667 | 4.538 | 4.580 | 63,385 | +0.02(+0.41%) |
Jun 11, 2003 | 4.577 | 4.577 | 4.533 | 4.562 | 28,568 | +0.02(+0.37%) |
Jun 10, 2003 | 4.543 | 4.570 | 4.528 | 4.545 | 43,745 | +0.03(+0.63%) |
Jun 09, 2003 | 4.537 | 4.555 | 4.469 | 4.516 | 43,745 | -0.01(-0.19%) |
Jun 06, 2003 | 4.452 | 4.537 | 4.434 | 4.525 | 81,241 | +0.05(+1.13%) |
Jun 05, 2003 | 4.452 | 4.486 | 4.452 | 4.474 | 76,182 | +0.03(+0.68%) |
Jun 04, 2003 | 4.400 | 4.452 | 4.400 | 4.444 | 79,753 | +0.05(+1.15%) |
Jun 03, 2003 | 4.390 | 4.426 | 4.368 | 4.394 | 62,493 | +0.03(+0.73%) |