Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.277 | 5.354 | 5.265 | 5.354 | 1,321,049 | +0.09(+1.70%) |
May 27, 2004 | 5.290 | 5.314 | 5.234 | 5.265 | 1,499,908 | -0.01(-0.17%) |
May 26, 2004 | 5.230 | 5.284 | 5.184 | 5.274 | 2,546,916 | +0.07(+1.32%) |
May 25, 2004 | 5.150 | 5.206 | 5.118 | 5.205 | 2,164,617 | +0.06(+1.19%) |
May 24, 2004 | 5.112 | 5.159 | 5.109 | 5.144 | 2,377,993 | +0.05(+0.98%) |
May 21, 2004 | 5.086 | 5.123 | 5.070 | 5.094 | 1,978,959 | +0.03(+0.65%) |
May 20, 2004 | 5.037 | 5.119 | 5.037 | 5.061 | 1,411,002 | +0.02(+0.30%) |
May 19, 2004 | 5.112 | 5.114 | 5.021 | 5.045 | 2,092,445 | -0.05(-1.00%) |
May 18, 2004 | 5.003 | 5.099 | 5.003 | 5.096 | 2,673,477 | +0.09(+1.78%) |
May 17, 2004 | 5.035 | 5.071 | 4.977 | 5.007 | 1,769,766 | -0.05(-0.98%) |
May 14, 2004 | 4.991 | 5.084 | 4.959 | 5.057 | 1,243,648 | +0.09(+1.80%) |
May 13, 2004 | 4.992 | 5.014 | 4.940 | 4.968 | 1,856,058 | -0.01(-0.13%) |
May 12, 2004 | 4.984 | 4.996 | 4.876 | 4.974 | 1,910,448 | -0.01(-0.20%) |
May 11, 2004 | 4.940 | 5.051 | 4.940 | 4.984 | 1,233,711 | +0.05(+1.09%) |
May 10, 2004 | 4.978 | 4.989 | 4.782 | 4.931 | 2,904,112 | -0.05(-0.92%) |
May 07, 2004 | 5.073 | 5.099 | 4.973 | 4.977 | 1,728,451 | -0.12(-2.33%) |
May 06, 2004 | 5.112 | 5.122 | 5.003 | 5.095 | 2,596,599 | -0.02(-0.32%) |
May 05, 2004 | 5.099 | 5.131 | 5.085 | 5.112 | 1,814,220 | +0.02(+0.43%) |
May 04, 2004 | 5.099 | 5.122 | 5.073 | 5.090 | 1,987,849 | -0.01(-0.27%) |
May 03, 2004 | 4.978 | 5.107 | 4.978 | 5.104 | 2,124,347 | +0.13(+2.67%) |
Apr 30, 2004 | 4.965 | 5.016 | 4.937 | 4.971 | 1,951,241 | +0.03(+0.59%) |
Apr 29, 2004 | 5.099 | 5.102 | 4.922 | 4.942 | 2,297,454 | -0.10(-1.90%) |
Apr 28, 2004 | 5.137 | 5.137 | 5.019 | 5.038 | 1,690,796 | -0.10(-1.91%) |
Apr 27, 2004 | 5.099 | 5.154 | 5.075 | 5.136 | 2,021,843 | -0.01(-0.10%) |
Apr 26, 2004 | 5.156 | 5.195 | 5.123 | 5.141 | 1,315,296 | -0.01(-0.25%) |
Apr 23, 2004 | 5.195 | 5.201 | 5.103 | 5.154 | 1,505,661 | -0.02(-0.47%) |
Apr 22, 2004 | 5.073 | 5.234 | 5.073 | 5.178 | 1,294,900 | +0.12(+2.45%) |
Apr 21, 2004 | 5.082 | 5.082 | 5.003 | 5.054 | 1,239,987 | -0.00(-0.05%) |
Apr 20, 2004 | 5.201 | 5.207 | 5.048 | 5.057 | 1,290,716 | -0.13(-2.43%) |
Apr 19, 2004 | 5.246 | 5.256 | 5.160 | 5.183 | 1,772,381 | -0.04(-0.83%) |
Apr 16, 2004 | 5.099 | 5.239 | 5.096 | 5.226 | 1,572,080 | +0.15(+2.91%) |
Apr 15, 2004 | 5.035 | 5.123 | 5.035 | 5.079 | 1,192,396 | +0.03(+0.63%) |
Apr 14, 2004 | 5.058 | 5.117 | 4.996 | 5.047 | 3,583,986 | -0.01(-0.23%) |
Apr 13, 2004 | 5.137 | 5.156 | 5.053 | 5.058 | 3,374,794 | -0.09(-1.78%) |
Apr 12, 2004 | 5.228 | 5.265 | 5.149 | 5.150 | 3,385,777 | -0.04(-0.71%) |
Apr 08, 2004 | 5.233 | 5.235 | 5.165 | 5.187 | 1,383,807 | +0.00(+0.00%) |
Apr 07, 2004 | 5.214 | 5.226 | 5.154 | 5.187 | 2,370,671 | -0.05(-0.95%) |
Apr 06, 2004 | 5.348 | 5.348 | 5.149 | 5.237 | 4,297,855 | -0.12(-2.17%) |
Apr 05, 2004 | 5.558 | 5.558 | 5.322 | 5.353 | 2,734,143 | -0.18(-3.32%) |
Apr 02, 2004 | 5.609 | 5.618 | 5.532 | 5.536 | 1,033,409 | +0.01(+0.16%) |
Apr 01, 2004 | 5.572 | 5.577 | 5.523 | 5.527 | 1,455,455 | -0.04(-0.80%) |
Mar 31, 2004 | 5.590 | 5.604 | 5.548 | 5.572 | 1,092,506 | +0.00(+0.02%) |
Mar 30, 2004 | 5.498 | 5.572 | 5.471 | 5.571 | 1,075,771 | +0.07(+1.32%) |
Mar 29, 2004 | 5.443 | 5.503 | 5.438 | 5.498 | 860,303 | +0.10(+1.84%) |
Mar 26, 2004 | 5.456 | 5.456 | 5.370 | 5.399 | 920,969 | -0.06(-1.05%) |
Mar 25, 2004 | 5.309 | 5.456 | 5.309 | 5.456 | 1,699,687 | +0.17(+3.18%) |
Mar 24, 2004 | 5.374 | 5.393 | 5.270 | 5.288 | 2,069,957 | -0.09(-1.75%) |
Mar 23, 2004 | 5.418 | 5.423 | 5.370 | 5.382 | 1,053,806 | +0.02(+0.33%) |
Mar 22, 2004 | 5.521 | 5.521 | 5.354 | 5.364 | 1,845,076 | -0.16(-2.82%) |
Mar 19, 2004 | 5.566 | 5.583 | 5.520 | 5.520 | 1,546,454 | -0.04(-0.80%) |
Mar 18, 2004 | 5.558 | 5.572 | 5.508 | 5.564 | 1,068,972 | +0.01(+0.11%) |
Mar 17, 2004 | 5.405 | 5.576 | 5.405 | 5.558 | 1,859,719 | +0.19(+3.51%) |
Mar 16, 2004 | 5.367 | 5.437 | 5.328 | 5.369 | 2,047,992 | +0.01(+0.14%) |
Mar 15, 2004 | 5.450 | 5.456 | 5.341 | 5.362 | 1,264,567 | -0.08(-1.45%) |
Mar 12, 2004 | 5.424 | 5.464 | 5.385 | 5.441 | 2,031,257 | +0.03(+0.49%) |
Mar 11, 2004 | 5.461 | 5.511 | 5.414 | 5.414 | 1,920,908 | -0.05(-0.86%) |
Mar 10, 2004 | 5.638 | 5.638 | 5.452 | 5.461 | 1,744,140 | -0.14(-2.50%) |
Mar 09, 2004 | 5.646 | 5.652 | 5.574 | 5.601 | 2,026,027 | -0.08(-1.48%) |
Mar 08, 2004 | 5.701 | 5.727 | 5.685 | 5.685 | 1,737,341 | +0.00(+0.04%) |
Mar 05, 2004 | 5.634 | 5.704 | 5.609 | 5.683 | 2,951,180 | +0.05(+0.86%) |
Mar 04, 2004 | 5.608 | 5.638 | 5.574 | 5.634 | 1,143,235 | +0.04(+0.68%) |
Mar 03, 2004 | 5.577 | 5.605 | 5.549 | 5.596 | 1,013,013 | +0.02(+0.34%) |
Mar 02, 2004 | 5.543 | 5.597 | 5.517 | 5.577 | 1,939,212 | +0.04(+0.81%) |
Mar 01, 2004 | 5.521 | 5.544 | 5.497 | 5.532 | 1,461,208 | +0.04(+0.79%) |
Feb 27, 2004 | 5.495 | 5.512 | 5.461 | 5.489 | 1,335,169 | +0.03(+0.47%) |
Feb 26, 2004 | 5.532 | 5.537 | 5.419 | 5.464 | 2,084,078 | -0.05(-0.97%) |
Feb 25, 2004 | 5.469 | 5.545 | 5.460 | 5.517 | 3,836,063 | +0.07(+1.24%) |
Feb 24, 2004 | 5.415 | 5.450 | 5.392 | 5.450 | 2,096,106 | +0.06(+1.04%) |
Feb 23, 2004 | 5.418 | 5.429 | 5.367 | 5.393 | 2,156,772 | +0.04(+0.81%) |
Feb 20, 2004 | 5.367 | 5.377 | 5.304 | 5.350 | 1,209,654 | +0.00(+0.05%) |
Feb 19, 2004 | 5.399 | 5.405 | 5.341 | 5.348 | 1,400,019 | -0.03(-0.64%) |
Feb 18, 2004 | 5.367 | 5.429 | 5.354 | 5.382 | 1,717,468 | +0.03(+0.64%) |
Feb 17, 2004 | 5.290 | 5.367 | 5.281 | 5.348 | 1,800,622 | +0.07(+1.40%) |
Feb 13, 2004 | 5.335 | 5.335 | 5.257 | 5.274 | 877,561 | -0.01(-0.19%) |
Feb 12, 2004 | 5.335 | 5.345 | 5.270 | 5.284 | 2,112,319 | -0.02(-0.36%) |
Feb 11, 2004 | 5.246 | 5.313 | 5.224 | 5.303 | 2,261,891 | +0.06(+1.14%) |
Feb 10, 2004 | 5.244 | 5.252 | 5.211 | 5.243 | 1,824,156 | +0.01(+0.22%) |
Feb 09, 2004 | 5.258 | 5.272 | 5.214 | 5.232 | 1,631,699 | -0.00(-0.07%) |
Feb 06, 2004 | 5.150 | 5.252 | 5.135 | 5.235 | 1,329,417 | +0.11(+2.16%) |
Feb 05, 2004 | 5.099 | 5.163 | 5.067 | 5.124 | 2,608,627 | +0.02(+0.40%) |
Feb 04, 2004 | 5.175 | 5.243 | 5.104 | 5.104 | 1,617,579 | -0.12(-2.22%) |
Feb 03, 2004 | 5.212 | 5.262 | 5.170 | 5.220 | 1,547,499 | +0.03(+0.66%) |
Feb 02, 2004 | 5.099 | 5.226 | 5.099 | 5.186 | 3,165,079 | +0.15(+2.99%) |
Jan 30, 2004 | 5.131 | 5.131 | 5.011 | 5.035 | 4,565,098 | -0.10(-1.86%) |
Jan 29, 2004 | 5.265 | 5.290 | 5.086 | 5.131 | 2,553,714 | -0.13(-2.45%) |
Jan 28, 2004 | 5.481 | 5.481 | 5.258 | 5.260 | 4,180,184 | -0.22(-3.96%) |
Jan 27, 2004 | 5.481 | 5.494 | 5.441 | 5.476 | 4,036,365 | +0.04(+0.75%) |
Jan 26, 2004 | 5.526 | 5.541 | 5.392 | 5.436 | 5,456,258 | +0.20(+3.80%) |
Jan 23, 2004 | 5.215 | 5.249 | 5.188 | 5.237 | 2,094,537 | +0.02(+0.42%) |
Jan 22, 2004 | 5.246 | 5.251 | 5.150 | 5.215 | 1,214,361 | -0.02(-0.34%) |
Jan 21, 2004 | 5.201 | 5.244 | 5.135 | 5.233 | 862,918 | +0.05(+0.93%) |
Jan 20, 2004 | 5.191 | 5.196 | 5.147 | 5.184 | 1,511,414 | +0.02(+0.37%) |
Jan 16, 2004 | 5.154 | 5.186 | 5.136 | 5.165 | 654,248 | -0.00(-0.02%) |
Jan 15, 2004 | 5.163 | 5.175 | 5.095 | 5.167 | 735,310 | +0.00(+0.07%) |
Jan 14, 2004 | 5.118 | 5.167 | 5.107 | 5.163 | 1,057,467 | +0.08(+1.58%) |
Jan 13, 2004 | 5.182 | 5.182 | 5.073 | 5.082 | 1,540,701 | -0.05(-0.99%) |
Jan 12, 2004 | 5.124 | 5.160 | 5.100 | 5.133 | 1,834,093 | +0.04(+0.70%) |
Jan 09, 2004 | 5.195 | 5.195 | 5.090 | 5.098 | 2,223,191 | -0.14(-2.75%) |
Jan 08, 2004 | 5.277 | 5.283 | 5.220 | 5.242 | 1,227,435 | -0.01(-0.24%) |
Jan 07, 2004 | 5.214 | 5.255 | 5.200 | 5.255 | 1,934,505 | +0.04(+0.78%) |
Jan 06, 2004 | 5.285 | 5.285 | 5.202 | 5.214 | 1,610,780 | -0.05(-0.87%) |
Jan 05, 2004 | 5.258 | 5.284 | 5.201 | 5.260 | 2,816,774 | -0.04(-0.77%) |
Jan 02, 2004 | 5.291 | 5.350 | 5.271 | 5.300 | 2,899,928 | +0.01(+0.17%) |
Dec 31, 2003 | 5.271 | 5.322 | 5.265 | 5.291 | 1,920,385 | +0.04(+0.75%) |
Dec 30, 2003 | 5.209 | 5.258 | 5.212 | 5.252 | 1,465,914 | +0.04(+0.83%) |
Dec 29, 2003 | 5.226 | 5.226 | 5.201 | 5.209 | 827,355 | +0.03(+0.62%) |
Dec 26, 2003 | 5.183 | 5.221 | 5.163 | 5.177 | 762,505 | -0.01(-0.10%) |
Dec 24, 2003 | 5.168 | 5.216 | 5.150 | 5.182 | 446,102 | +0.01(+0.25%) |
Dec 23, 2003 | 5.195 | 5.229 | 5.135 | 5.169 | 1,512,460 | +0.01(+0.22%) |
Dec 22, 2003 | 5.079 | 5.163 | 5.077 | 5.158 | 2,096,629 | +0.07(+1.40%) |
Dec 19, 2003 | 5.086 | 5.093 | 5.048 | 5.086 | 2,640,529 | +0.01(+0.20%) |
Dec 18, 2003 | 4.984 | 5.098 | 4.971 | 5.076 | 1,974,252 | +0.13(+2.60%) |
Dec 17, 2003 | 4.904 | 4.947 | 4.859 | 4.947 | 1,951,764 | +0.04(+0.88%) |
Dec 16, 2003 | 4.884 | 4.906 | 4.833 | 4.904 | 950,778 | +0.05(+0.94%) |
Dec 15, 2003 | 4.952 | 4.952 | 4.877 | 4.858 | 1,725,313 | +0.01(+0.29%) |
Dec 12, 2003 | 4.921 | 4.922 | 4.844 | 4.844 | 1,200,763 | -0.04(-0.91%) |
Dec 11, 2003 | 4.901 | 4.949 | 4.876 | 4.889 | 1,235,803 | -0.01(-0.26%) |
Dec 10, 2003 | 4.876 | 4.926 | 4.857 | 4.901 | 1,224,820 | +0.05(+0.95%) |
Dec 09, 2003 | 4.906 | 4.921 | 4.852 | 4.855 | 1,185,597 | -0.04(-0.86%) |
Dec 08, 2003 | 4.808 | 4.898 | 4.808 | 4.898 | 1,054,329 | +0.10(+2.13%) |
Dec 05, 2003 | 4.799 | 4.840 | 4.770 | 4.796 | 951,301 | -0.07(-1.34%) |
Dec 04, 2003 | 4.780 | 4.868 | 4.768 | 4.861 | 2,083,032 | +0.11(+2.36%) |
Dec 03, 2003 | 4.761 | 4.787 | 4.748 | 4.748 | 1,202,332 | -0.01(-0.27%) |
Dec 02, 2003 | 4.780 | 4.782 | 4.740 | 4.761 | 1,598,229 | -0.05(-1.06%) |
Dec 01, 2003 | 4.789 | 4.813 | 4.773 | 4.812 | 1,924,046 | +0.09(+1.81%) |
Nov 28, 2003 | 4.719 | 4.790 | 4.719 | 4.727 | 480,619 | +0.00(+0.08%) |
Nov 26, 2003 | 4.708 | 4.769 | 4.708 | 4.723 | 1,459,116 | +0.06(+1.28%) |
Nov 25, 2003 | 4.646 | 4.703 | 4.602 | 4.663 | 1,940,258 | +0.05(+1.05%) |
Nov 24, 2003 | 4.570 | 4.620 | 4.564 | 4.615 | 980,065 | +0.07(+1.49%) |
Nov 21, 2003 | 4.556 | 4.561 | 4.537 | 4.547 | 859,257 | +0.02(+0.37%) |
Nov 20, 2003 | 4.561 | 4.584 | 4.532 | 4.530 | 1,134,868 | -0.02(-0.39%) |
Nov 19, 2003 | 4.589 | 4.590 | 4.536 | 4.548 | 1,129,115 | -0.07(-1.49%) |
Nov 18, 2003 | 4.672 | 4.672 | 4.606 | 4.617 | 1,011,444 | -0.04(-0.96%) |
Nov 17, 2003 | 4.639 | 4.700 | 4.589 | 4.662 | 1,318,957 | -0.02(-0.44%) |
Nov 14, 2003 | 4.709 | 4.845 | 4.682 | 4.682 | 1,219,591 | -0.03(-0.57%) |
Nov 13, 2003 | 4.655 | 4.742 | 4.649 | 4.709 | 2,411,987 | +0.04(+0.96%) |
Nov 12, 2003 | 4.556 | 4.668 | 4.551 | 4.664 | 5,828,097 | +0.15(+3.39%) |
Nov 11, 2003 | 4.520 | 4.520 | 4.502 | 4.512 | 1,534,563 | -0.01(-0.19%) |
Nov 10, 2003 | 4.616 | 4.616 | 4.471 | 4.520 | 3,066,644 | -0.01(-0.12%) |
Nov 07, 2003 | 4.533 | 4.548 | 4.504 | 4.526 | 2,142,305 | -0.06(-1.33%) |
Nov 06, 2003 | 4.561 | 4.596 | 4.553 | 4.587 | 988,278 | +0.03(+0.75%) |
Nov 05, 2003 | 4.619 | 4.651 | 4.516 | 4.552 | 1,290,597 | -0.04(-0.87%) |
Nov 04, 2003 | 4.619 | 4.651 | 4.595 | 4.592 | 1,835,429 | -0.03(-0.56%) |
Nov 03, 2003 | 4.543 | 4.631 | 4.535 | 4.618 | 2,862,550 | +0.10(+2.26%) |
Oct 31, 2003 | 4.537 | 4.538 | 4.500 | 4.516 | 923,097 | -0.02(-0.38%) |
Oct 30, 2003 | 4.532 | 4.553 | 4.530 | 4.533 | 1,573,672 | +0.02(+0.50%) |
Oct 29, 2003 | 4.501 | 4.526 | 4.488 | 4.510 | 1,067,117 | +0.01(+0.21%) |
Oct 28, 2003 | 4.446 | 4.522 | 4.435 | 4.501 | 2,872,961 | +0.07(+1.53%) |
Oct 27, 2003 | 4.420 | 4.444 | 4.392 | 4.433 | 1,836,882 | +0.03(+0.58%) |
Oct 24, 2003 | 4.399 | 4.414 | 4.389 | 4.407 | 1,366,953 | +0.01(+0.20%) |
Oct 23, 2003 | 4.360 | 4.405 | 4.328 | 4.399 | 2,054,154 | +0.00(+0.10%) |
Oct 22, 2003 | 4.387 | 4.432 | 4.378 | 4.394 | 3,170,313 | -0.06(-1.40%) |
Oct 21, 2003 | 4.521 | 4.521 | 4.451 | 4.457 | 2,666,242 | -0.09(-1.96%) |
Oct 20, 2003 | 4.548 | 4.565 | 4.543 | 4.546 | 1,362,608 | +0.00(+0.07%) |
Oct 17, 2003 | 4.575 | 4.575 | 4.530 | 4.543 | 931,167 | -0.02(-0.49%) |
Oct 16, 2003 | 4.549 | 4.588 | 4.546 | 4.565 | 738,105 | +0.04(+0.97%) |
Oct 15, 2003 | 4.531 | 4.556 | 4.492 | 4.521 | 865,985 | +0.00(+0.02%) |
Oct 14, 2003 | 4.516 | 4.521 | 4.481 | 4.520 | 549,388 | +0.00(+0.10%) |
Oct 13, 2003 | 4.485 | 4.543 | 4.512 | 4.516 | 715,757 | +0.03(+0.69%) |
Oct 10, 2003 | 4.512 | 4.513 | 4.489 | 4.485 | 847,982 | -0.03(-0.57%) |
Oct 09, 2003 | 4.521 | 4.543 | 4.507 | 4.510 | 958,481 | -0.01(-0.21%) |
Oct 08, 2003 | 4.481 | 4.522 | 4.481 | 4.520 | 1,676,100 | +0.07(+1.47%) |
Oct 07, 2003 | 4.446 | 4.489 | 4.430 | 4.455 | 1,669,893 | +0.01(+0.19%) |
Oct 06, 2003 | 4.417 | 4.451 | 4.414 | 4.446 | 647,471 | +0.03(+0.66%) |
Oct 03, 2003 | 4.440 | 4.457 | 4.403 | 4.417 | 1,136,644 | +0.01(+0.22%) |
Oct 02, 2003 | 4.403 | 4.414 | 4.387 | 4.407 | 880,263 | -0.03(-0.58%) |
Oct 01, 2003 | 4.365 | 4.433 | 4.365 | 4.433 | 1,869,783 | +0.07(+1.67%) |
Sep 30, 2003 | 4.344 | 4.394 | 4.297 | 4.360 | 2,705,971 | +0.01(+0.30%) |
Sep 29, 2003 | 4.324 | 4.347 | 4.306 | 4.347 | 1,455,103 | +0.02(+0.55%) |
Sep 26, 2003 | 4.333 | 4.333 | 4.253 | 4.324 | 2,845,646 | -0.01(-0.27%) |
Sep 25, 2003 | 4.387 | 4.391 | 4.320 | 4.335 | 1,668,651 | -0.01(-0.22%) |
Sep 24, 2003 | 4.404 | 4.412 | 4.345 | 4.345 | 1,453,241 | -0.06(-1.32%) |
Sep 23, 2003 | 4.394 | 4.441 | 4.394 | 4.403 | 1,977,799 | +0.04(+0.81%) |
Sep 22, 2003 | 4.397 | 4.397 | 4.355 | 4.368 | 1,990,835 | -0.05(-1.02%) |
Sep 19, 2003 | 4.403 | 4.422 | 4.394 | 4.413 | 3,815,302 | +0.02(+0.51%) |
Sep 18, 2003 | 4.317 | 4.398 | 4.317 | 4.390 | 3,154,173 | +0.07(+1.72%) |
Sep 17, 2003 | 4.333 | 4.359 | 4.308 | 4.316 | 2,101,334 | -0.03(-0.77%) |
Sep 16, 2003 | 4.333 | 4.382 | 4.333 | 4.349 | 2,432,829 | +0.04(+0.97%) |
Sep 15, 2003 | 4.274 | 4.317 | 4.233 | 4.308 | 4,153,626 | +0.04(+1.03%) |
Sep 12, 2003 | 4.210 | 4.286 | 4.204 | 4.263 | 6,048,241 | +0.04(+0.99%) |
Sep 11, 2003 | 4.218 | 4.265 | 4.194 | 4.222 | 2,986,563 | +0.00(+0.08%) |
Sep 10, 2003 | 4.269 | 4.271 | 4.217 | 4.218 | 3,472,632 | -0.04(-0.91%) |
Sep 09, 2003 | 4.279 | 4.287 | 4.257 | 4.257 | 3,635,276 | -0.02(-0.40%) |
Sep 08, 2003 | 4.242 | 4.290 | 4.242 | 4.274 | 2,107,541 | +0.01(+0.23%) |
Sep 05, 2003 | 4.299 | 4.299 | 4.247 | 4.265 | 3,017,602 | -0.03(-0.70%) |
Sep 04, 2003 | 4.274 | 4.304 | 4.263 | 4.295 | 5,863,249 | +0.00(+0.10%) |
Sep 03, 2003 | 4.296 | 4.305 | 4.261 | 4.290 | 4,790,544 | +0.01(+0.25%) |
Sep 02, 2003 | 4.274 | 4.294 | 4.250 | 4.280 | 3,051,745 | +0.02(+0.56%) |
Aug 29, 2003 | 4.229 | 4.256 | 4.210 | 4.256 | 1,830,053 | +0.03(+0.66%) |
Aug 28, 2003 | 4.219 | 4.231 | 4.195 | 4.228 | 2,869,236 | +0.01(+0.20%) |
Aug 27, 2003 | 4.215 | 4.226 | 4.189 | 4.219 | 2,395,582 | +0.00(+0.08%) |
Aug 26, 2003 | 4.234 | 4.234 | 4.192 | 4.216 | 3,627,206 | -0.02(-0.43%) |
Aug 25, 2003 | 4.269 | 4.296 | 4.231 | 4.234 | 4,583,205 | +0.05(+1.10%) |
Aug 22, 2003 | 4.215 | 4.241 | 4.167 | 4.188 | 4,529,818 | -0.02(-0.38%) |
Aug 21, 2003 | 4.232 | 4.263 | 4.199 | 4.204 | 5,456,019 | -0.03(-0.66%) |
Aug 20, 2003 | 3.780 | 4.332 | 3.780 | 4.232 | 16,375,506 | +0.45(+11.99%) |
Aug 19, 2003 | 3.786 | 3.786 | 3.759 | 3.779 | 1,160,855 | -0.00(-0.09%) |
Aug 18, 2003 | 3.780 | 3.793 | 3.751 | 3.782 | 2,355,232 | +0.02(+0.51%) |
Aug 15, 2003 | 3.775 | 3.775 | 3.727 | 3.763 | 756,107 | +0.00(+0.00%) |
Aug 14, 2003 | 3.807 | 3.807 | 3.757 | 3.763 | 2,494,907 | -0.05(-1.27%) |
Aug 13, 2003 | 3.745 | 3.823 | 3.732 | 3.811 | 16,474,830 | +0.06(+1.63%) |
Aug 12, 2003 | 3.766 | 3.775 | 3.715 | 3.750 | 1,549,462 | +0.01(+0.14%) |
Aug 11, 2003 | 3.736 | 3.752 | 3.696 | 3.745 | 1,088,844 | +0.01(+0.23%) |
Aug 08, 2003 | 3.722 | 3.749 | 3.707 | 3.736 | 746,796 | +0.02(+0.52%) |
Aug 07, 2003 | 3.759 | 3.769 | 3.695 | 3.717 | 1,479,314 | -0.03(-0.86%) |
Aug 06, 2003 | 3.694 | 3.786 | 3.687 | 3.749 | 1,370,057 | +0.05(+1.48%) |
Aug 05, 2003 | 3.800 | 3.804 | 3.694 | 3.694 | 1,150,301 | -0.11(-2.77%) |
Aug 04, 2003 | 3.786 | 3.802 | 3.759 | 3.800 | 2,966,698 | +0.09(+2.37%) |
Aug 01, 2003 | 3.740 | 3.744 | 3.684 | 3.711 | 833,084 | -0.03(-0.78%) |
Jul 31, 2003 | 3.765 | 3.819 | 3.723 | 3.740 | 1,085,120 | -0.02(-0.46%) |
Jul 30, 2003 | 3.740 | 3.762 | 3.728 | 3.758 | 1,032,974 | +0.04(+1.13%) |
Jul 29, 2003 | 3.773 | 3.773 | 3.646 | 3.716 | 910,060 | -0.03(-0.89%) |
Jul 28, 2003 | 3.817 | 3.817 | 3.708 | 3.749 | 1,470,623 | -0.07(-1.94%) |
Jul 25, 2003 | 3.791 | 3.833 | 3.762 | 3.823 | 1,095,052 | +0.05(+1.34%) |
Jul 24, 2003 | 3.794 | 3.818 | 3.727 | 3.773 | 834,325 | -0.03(-0.68%) |
Jul 23, 2003 | 3.812 | 3.835 | 3.759 | 3.798 | 3,812,819 | -0.07(-1.80%) |
Jul 22, 2003 | 3.641 | 3.877 | 3.624 | 3.868 | 5,440,499 | +0.23(+6.41%) |
Jul 21, 2003 | 3.647 | 3.651 | 3.614 | 3.635 | 1,507,249 | -0.01(-0.21%) |
Jul 18, 2003 | 3.595 | 3.651 | 3.595 | 3.643 | 656,162 | +0.06(+1.77%) |
Jul 17, 2003 | 3.565 | 3.635 | 3.565 | 3.579 | 558,700 | +0.00(+0.09%) |
Jul 16, 2003 | 3.631 | 3.648 | 3.570 | 3.576 | 488,552 | -0.05(-1.48%) |
Jul 15, 2003 | 3.595 | 3.641 | 3.595 | 3.630 | 492,277 | +0.03(+0.96%) |
Jul 14, 2003 | 3.621 | 3.656 | 3.582 | 3.595 | 613,949 | -0.01(-0.27%) |
Jul 11, 2003 | 3.525 | 3.632 | 3.525 | 3.605 | 1,765,493 | +0.08(+2.16%) |
Jul 10, 2003 | 3.577 | 3.587 | 3.510 | 3.529 | 771,006 | -0.08(-2.09%) |
Jul 09, 2003 | 3.614 | 3.634 | 3.570 | 3.604 | 882,125 | -0.02(-0.68%) |
Jul 08, 2003 | 3.635 | 3.667 | 3.589 | 3.629 | 624,502 | -0.03(-0.82%) |
Jul 07, 2003 | 3.603 | 3.716 | 3.603 | 3.659 | 821,289 | +0.08(+2.19%) |
Jul 03, 2003 | 3.598 | 3.622 | 3.573 | 3.580 | 337,082 | -0.03(-0.89%) |
Jul 02, 2003 | 3.560 | 3.613 | 3.506 | 3.613 | 1,299,288 | +0.08(+2.13%) |
Jul 01, 2003 | 3.544 | 3.549 | 3.487 | 3.538 | 2,351,507 | -0.01(-0.18%) |
Jun 30, 2003 | 3.637 | 3.637 | 3.544 | 3.544 | 1,630,163 | -0.09(-2.54%) |
Jun 27, 2003 | 3.662 | 3.662 | 3.592 | 3.636 | 659,887 | -0.02(-0.59%) |
Jun 26, 2003 | 3.684 | 3.694 | 3.657 | 3.658 | 985,795 | -0.01(-0.20%) |
Jun 25, 2003 | 3.676 | 3.743 | 3.657 | 3.665 | 658,024 | +0.00(+0.00%) |
Jun 24, 2003 | 3.667 | 3.715 | 3.651 | 3.665 | 1,248,384 | -0.00(-0.06%) |
Jun 23, 2003 | 3.700 | 3.700 | 3.623 | 3.667 | 1,078,912 | -0.02(-0.58%) |
Jun 20, 2003 | 3.710 | 3.727 | 3.651 | 3.689 | 1,601,607 | -0.01(-0.20%) |
Jun 19, 2003 | 3.737 | 3.759 | 3.691 | 3.696 | 1,336,535 | -0.05(-1.38%) |
Jun 18, 2003 | 3.759 | 3.780 | 3.733 | 3.748 | 747,416 | -0.07(-1.72%) |
Jun 17, 2003 | 3.859 | 3.865 | 3.802 | 3.813 | 980,208 | -0.05(-1.17%) |
Jun 16, 2003 | 3.764 | 3.859 | 3.748 | 3.859 | 874,055 | +0.12(+3.10%) |
Jun 13, 2003 | 3.854 | 3.864 | 3.732 | 3.743 | 813,840 | +1.17(+45.67%) |
Jun 12, 2003 | 2.567 | 2.577 | 2.530 | 2.569 | 842,706 | +0.01(+0.56%) |
Jun 11, 2003 | 2.477 | 2.561 | 2.449 | 2.555 | 1,704,035 | +0.08(+3.34%) |
Jun 10, 2003 | 2.451 | 2.482 | 2.451 | 2.472 | 745,864 | +0.02(+1.01%) |
Jun 09, 2003 | 2.491 | 2.491 | 2.434 | 2.448 | 629,468 | -0.05(-2.08%) |
Jun 06, 2003 | 2.509 | 2.525 | 2.487 | 2.500 | 1,283,148 | +0.00(+0.11%) |
Jun 05, 2003 | 2.494 | 2.498 | 2.470 | 2.497 | 926,511 | -0.00(-0.17%) |
Jun 04, 2003 | 2.452 | 2.516 | 2.441 | 2.501 | 1,312,014 | +0.05(+2.00%) |
Jun 03, 2003 | 2.470 | 2.470 | 2.420 | 2.452 | 1,007,522 | -0.03(-1.12%) |