Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.162 | 6.185 | 6.115 | 6.157 | 1,273,056 | +0.02(+0.25%) |
Jun 29, 2004 | 6.190 | 6.222 | 6.142 | 6.142 | 1,067,913 | -0.03(-0.53%) |
Jun 28, 2004 | 6.208 | 6.278 | 6.164 | 6.175 | 2,613,952 | +0.01(+0.13%) |
Jun 25, 2004 | 6.141 | 6.167 | 6.100 | 6.167 | 4,099,942 | +0.04(+0.70%) |
Jun 24, 2004 | 6.084 | 6.156 | 6.063 | 6.124 | 1,532,406 | +0.06(+1.03%) |
Jun 23, 2004 | 6.070 | 6.093 | 6.023 | 6.061 | 990,010 | +0.09(+1.53%) |
Jun 18, 2004 | 5.925 | 6.023 | 5.925 | 5.970 | 1,467,163 | +0.01(+0.12%) |
Jun 17, 2004 | 5.956 | 5.976 | 5.924 | 5.962 | 1,351,283 | -0.00(-0.07%) |
Jun 16, 2004 | 6.008 | 6.013 | 5.962 | 5.966 | 764,742 | -0.04(-0.60%) |
Jun 15, 2004 | 5.987 | 6.049 | 5.977 | 6.002 | 1,765,140 | +0.05(+0.86%) |
Jun 14, 2004 | 5.972 | 5.999 | 5.932 | 5.951 | 1,223,068 | -0.02(-0.34%) |
Jun 10, 2004 | 5.991 | 6.008 | 5.941 | 5.972 | 2,181,269 | -0.02(-0.34%) |
Jun 09, 2004 | 6.090 | 6.098 | 5.984 | 5.992 | 1,474,953 | -0.11(-1.80%) |
Jun 08, 2004 | 6.109 | 6.124 | 6.058 | 6.102 | 1,750,858 | -0.03(-0.44%) |
Jun 07, 2004 | 6.085 | 6.133 | 6.066 | 6.129 | 1,672,306 | +0.07(+1.12%) |
Jun 04, 2004 | 6.090 | 6.115 | 6.042 | 6.061 | 888,412 | -0.02(-0.27%) |
Jun 03, 2004 | 6.081 | 6.099 | 6.038 | 6.077 | 834,530 | -0.02(-0.30%) |
Jun 02, 2004 | 6.040 | 6.123 | 6.034 | 6.096 | 1,489,560 | +0.08(+1.31%) |
Jun 01, 2004 | 5.910 | 6.023 | 5.910 | 6.017 | 1,967,686 | +0.10(+1.67%) |
May 28, 2004 | 5.891 | 5.918 | 5.859 | 5.918 | 1,175,029 | +0.04(+0.61%) |
May 27, 2004 | 5.865 | 5.919 | 5.864 | 5.882 | 1,629,460 | +0.00(+0.07%) |
May 26, 2004 | 5.831 | 5.911 | 5.819 | 5.878 | 1,619,397 | +0.05(+0.90%) |
May 25, 2004 | 5.801 | 5.852 | 5.782 | 5.826 | 3,473,476 | +0.03(+0.59%) |
May 24, 2004 | 5.990 | 6.009 | 5.791 | 5.792 | 3,596,497 | -0.20(-3.28%) |
May 21, 2004 | 6.016 | 6.053 | 5.973 | 5.988 | 1,021,171 | -0.00(-0.07%) |
May 20, 2004 | 5.986 | 6.018 | 5.959 | 5.992 | 1,242,869 | +0.01(+0.10%) |
May 19, 2004 | 6.009 | 6.089 | 5.964 | 5.986 | 1,179,573 | +0.00(+0.03%) |
May 18, 2004 | 6.030 | 6.079 | 5.966 | 5.984 | 1,726,838 | -0.03(-0.48%) |
May 17, 2004 | 6.054 | 6.060 | 5.982 | 6.013 | 1,687,562 | -0.08(-1.25%) |
May 14, 2004 | 5.988 | 6.120 | 5.988 | 6.089 | 2,320,520 | +0.11(+1.80%) |
May 13, 2004 | 5.844 | 6.009 | 5.836 | 5.981 | 2,555,201 | +0.14(+2.35%) |
May 12, 2004 | 5.853 | 5.859 | 5.694 | 5.843 | 3,466,660 | -0.01(-0.11%) |
May 11, 2004 | 5.843 | 5.884 | 5.829 | 5.849 | 1,311,358 | +0.01(+0.11%) |
May 10, 2004 | 5.810 | 5.883 | 5.755 | 5.843 | 1,850,183 | +0.03(+0.57%) |
May 07, 2004 | 5.879 | 5.929 | 5.810 | 5.810 | 1,533,705 | -0.08(-1.36%) |
May 06, 2004 | 5.915 | 5.920 | 5.864 | 5.890 | 1,348,037 | -0.03(-0.57%) |
May 05, 2004 | 5.917 | 5.955 | 5.912 | 5.924 | 1,552,856 | -0.00(-0.05%) |
May 04, 2004 | 5.956 | 5.987 | 5.895 | 5.927 | 1,587,912 | -0.04(-0.65%) |
May 03, 2004 | 5.957 | 5.977 | 5.915 | 5.966 | 1,815,777 | +0.01(+0.16%) |
Apr 30, 2004 | 6.003 | 6.012 | 5.938 | 5.957 | 1,914,453 | -0.04(-0.67%) |
Apr 29, 2004 | 6.005 | 6.115 | 5.979 | 5.997 | 2,228,335 | +0.02(+0.41%) |
Apr 28, 2004 | 6.018 | 6.034 | 5.937 | 5.973 | 1,813,829 | -0.10(-1.57%) |
Apr 27, 2004 | 6.067 | 6.108 | 6.033 | 6.068 | 1,846,613 | -0.00(-0.02%) |
Apr 26, 2004 | 6.158 | 6.174 | 6.038 | 6.069 | 1,519,423 | -0.10(-1.58%) |
Apr 23, 2004 | 6.242 | 6.242 | 6.159 | 6.167 | 1,213,980 | -0.10(-1.59%) |
Apr 22, 2004 | 6.136 | 6.300 | 6.105 | 6.266 | 1,588,886 | +0.12(+1.92%) |
Apr 21, 2004 | 6.172 | 6.181 | 6.071 | 6.148 | 1,299,023 | -0.01(-0.10%) |
Apr 20, 2004 | 6.203 | 6.223 | 6.146 | 6.154 | 1,367,513 | -0.06(-0.91%) |
Apr 19, 2004 | 6.192 | 6.218 | 6.144 | 6.211 | 810,185 | -0.00(-0.02%) |
Apr 16, 2004 | 6.213 | 6.218 | 6.152 | 6.212 | 1,672,955 | +0.04(+0.63%) |
Apr 15, 2004 | 6.180 | 6.219 | 6.137 | 6.173 | 1,654,778 | -0.01(-0.12%) |
Apr 14, 2004 | 6.151 | 6.197 | 6.134 | 6.180 | 1,431,458 | +0.02(+0.30%) |
Apr 13, 2004 | 6.249 | 6.262 | 6.135 | 6.162 | 1,186,389 | -0.07(-1.07%) |
Apr 12, 2004 | 6.162 | 6.259 | 6.162 | 6.228 | 1,029,286 | +0.06(+0.92%) |
Apr 08, 2004 | 6.192 | 6.238 | 6.155 | 6.172 | 1,148,412 | -0.01(-0.22%) |
Apr 07, 2004 | 6.185 | 6.218 | 6.145 | 6.185 | 1,273,381 | +0.00(+0.02%) |
Apr 06, 2004 | 6.261 | 6.261 | 6.176 | 6.184 | 1,334,404 | -0.08(-1.23%) |
Apr 05, 2004 | 6.194 | 6.268 | 6.184 | 6.261 | 1,202,295 | +0.07(+1.08%) |
Apr 02, 2004 | 6.161 | 6.203 | 6.125 | 6.194 | 1,221,770 | +0.09(+1.41%) |
Apr 01, 2004 | 6.033 | 6.145 | 6.033 | 6.108 | 1,518,449 | +0.04(+0.71%) |
Mar 31, 2004 | 6.054 | 6.096 | 6.021 | 6.065 | 1,225,341 | +0.01(+0.19%) |
Mar 30, 2004 | 6.033 | 6.065 | 6.018 | 6.054 | 1,053,631 | +0.01(+0.17%) |
Mar 29, 2004 | 5.970 | 6.057 | 5.968 | 6.043 | 890,035 | +0.08(+1.33%) |
Mar 26, 2004 | 5.961 | 6.033 | 5.961 | 5.964 | 1,476,576 | -0.05(-0.84%) |
Mar 25, 2004 | 5.966 | 6.036 | 5.942 | 6.015 | 1,144,841 | +0.07(+1.16%) |
Mar 24, 2004 | 6.013 | 6.031 | 5.936 | 5.946 | 1,742,418 | -0.06(-0.94%) |
Mar 23, 2004 | 6.038 | 6.059 | 5.992 | 6.002 | 1,637,575 | -0.05(-0.86%) |
Mar 22, 2004 | 6.152 | 6.152 | 6.015 | 6.055 | 1,935,876 | -0.10(-1.57%) |
Mar 19, 2004 | 6.223 | 6.258 | 6.151 | 6.151 | 1,077,975 | -0.10(-1.64%) |
Mar 18, 2004 | 6.197 | 6.272 | 6.177 | 6.254 | 1,135,753 | +0.05(+0.76%) |
Mar 17, 2004 | 6.120 | 6.234 | 6.120 | 6.207 | 1,440,871 | +0.02(+0.35%) |
Mar 16, 2004 | 6.187 | 6.208 | 6.146 | 6.185 | 1,130,884 | +0.01(+0.10%) |
Mar 15, 2004 | 6.254 | 6.264 | 6.173 | 6.179 | 1,592,131 | -0.09(-1.38%) |
Mar 12, 2004 | 6.172 | 6.278 | 6.161 | 6.265 | 1,749,559 | +0.11(+1.72%) |
Mar 11, 2004 | 6.275 | 6.276 | 6.137 | 6.159 | 1,318,174 | -0.13(-2.04%) |
Mar 10, 2004 | 6.408 | 6.408 | 6.275 | 6.288 | 937,101 | -0.12(-1.86%) |
Mar 09, 2004 | 6.459 | 6.459 | 6.386 | 6.407 | 1,142,569 | -0.06(-0.91%) |
Mar 08, 2004 | 6.449 | 6.470 | 6.442 | 6.466 | 1,220,147 | +0.02(+0.35%) |
Mar 05, 2004 | 6.377 | 6.490 | 6.377 | 6.443 | 1,108,812 | -0.01(-0.08%) |
Mar 04, 2004 | 6.415 | 6.448 | 6.387 | 6.448 | 1,310,384 | +0.03(+0.51%) |
Mar 03, 2004 | 6.361 | 6.415 | 6.341 | 6.415 | 1,410,359 | +0.05(+0.86%) |
Mar 02, 2004 | 6.310 | 6.364 | 6.283 | 6.361 | 1,619,073 | +0.04(+0.63%) |
Mar 01, 2004 | 6.228 | 6.326 | 6.204 | 6.321 | 1,877,449 | +0.13(+2.09%) |
Feb 27, 2004 | 6.090 | 6.206 | 6.076 | 6.191 | 2,209,509 | +0.11(+1.84%) |
Feb 26, 2004 | 6.090 | 6.100 | 6.061 | 6.079 | 1,081,546 | +0.01(+0.08%) |
Feb 25, 2004 | 6.090 | 6.099 | 6.059 | 6.074 | 1,024,093 | -0.00(-0.02%) |
Feb 24, 2004 | 6.101 | 6.120 | 6.033 | 6.075 | 1,526,564 | -0.02(-0.40%) |
Feb 23, 2004 | 6.131 | 6.136 | 6.085 | 6.100 | 1,010,460 | -0.03(-0.54%) |
Feb 20, 2004 | 6.136 | 6.151 | 6.106 | 6.133 | 1,658,998 | -0.00(-0.05%) |
Feb 19, 2004 | 6.146 | 6.168 | 6.128 | 6.136 | 1,386,015 | -0.02(-0.27%) |
Feb 18, 2004 | 6.156 | 6.186 | 6.105 | 6.152 | 1,319,148 | +0.01(+0.10%) |
Feb 17, 2004 | 6.033 | 6.158 | 6.015 | 6.146 | 1,109,136 | +0.12(+2.03%) |
Feb 13, 2004 | 6.064 | 6.064 | 5.973 | 6.024 | 1,198,724 | -0.06(-0.93%) |
Feb 12, 2004 | 5.930 | 6.211 | 5.923 | 6.080 | 3,183,939 | +0.20(+3.42%) |
Feb 11, 2004 | 5.684 | 5.890 | 5.653 | 5.879 | 2,127,062 | +0.17(+3.04%) |
Feb 10, 2004 | 5.707 | 5.737 | 5.674 | 5.706 | 973,131 | -0.00(-0.02%) |
Feb 09, 2004 | 5.643 | 5.729 | 5.635 | 5.707 | 1,181,521 | +0.06(+1.15%) |
Feb 06, 2004 | 5.527 | 5.648 | 5.527 | 5.642 | 1,100,372 | +0.12(+2.21%) |
Feb 05, 2004 | 5.514 | 5.525 | 5.464 | 5.520 | 1,096,152 | +0.00(+0.07%) |
Feb 04, 2004 | 5.576 | 5.579 | 5.509 | 5.516 | 1,616,151 | -0.08(-1.43%) |
Feb 03, 2004 | 5.597 | 5.613 | 5.568 | 5.596 | 769,611 | -0.01(-0.17%) |
Feb 02, 2004 | 5.517 | 5.638 | 5.517 | 5.605 | 1,028,312 | +0.09(+1.71%) |
Jan 30, 2004 | 5.499 | 5.532 | 5.463 | 5.510 | 1,016,951 | -0.01(-0.17%) |
Jan 29, 2004 | 5.525 | 5.540 | 5.447 | 5.520 | 1,061,096 | +0.02(+0.30%) |
Jan 28, 2004 | 5.448 | 5.599 | 5.448 | 5.503 | 1,610,958 | +0.07(+1.30%) |
Jan 27, 2004 | 5.472 | 5.474 | 5.399 | 5.432 | 945,216 | -0.03(-0.55%) |
Jan 26, 2004 | 5.371 | 5.466 | 5.357 | 5.462 | 1,001,696 | +0.08(+1.57%) |
Jan 23, 2004 | 5.391 | 5.422 | 5.363 | 5.378 | 1,112,057 | -0.03(-0.49%) |
Jan 22, 2004 | 5.427 | 5.428 | 5.361 | 5.405 | 1,101,670 | +0.00(+0.04%) |
Jan 21, 2004 | 5.340 | 5.416 | 5.330 | 5.403 | 774,155 | +0.04(+0.67%) |
Jan 20, 2004 | 5.340 | 5.373 | 5.305 | 5.367 | 1,087,388 | +0.02(+0.29%) |
Jan 16, 2004 | 5.345 | 5.358 | 5.312 | 5.351 | 1,370,759 | +0.01(+0.27%) |
Jan 15, 2004 | 5.330 | 5.391 | 5.305 | 5.337 | 1,536,301 | -0.00(-0.06%) |
Jan 14, 2004 | 5.315 | 5.354 | 5.268 | 5.340 | 1,178,924 | +0.02(+0.39%) |
Jan 13, 2004 | 5.350 | 5.391 | 5.294 | 5.319 | 1,383,093 | -0.01(-0.27%) |
Jan 12, 2004 | 5.330 | 5.355 | 5.305 | 5.334 | 1,969,634 | +0.02(+0.46%) |
Jan 09, 2004 | 5.207 | 5.371 | 5.199 | 5.309 | 2,117,973 | +0.10(+1.97%) |
Jan 08, 2004 | 5.145 | 5.207 | 5.135 | 5.207 | 1,176,327 | +0.03(+0.54%) |
Jan 07, 2004 | 5.217 | 5.217 | 5.133 | 5.179 | 1,174,704 | -0.03(-0.57%) |
Jan 06, 2004 | 5.155 | 5.214 | 5.148 | 5.209 | 2,112,780 | +0.06(+1.24%) |
Jan 05, 2004 | 5.086 | 5.147 | 5.039 | 5.145 | 2,226,063 | +0.08(+1.62%) |
Jan 02, 2004 | 5.073 | 5.098 | 5.050 | 5.063 | 1,730,733 | +1.40(+38.21%) |
Dec 31, 2003 | 3.635 | 3.666 | 3.626 | 3.663 | 20,098,840 | -1.23(-25.14%) |
Dec 26, 2003 | 4.845 | 4.895 | 4.845 | 4.893 | 499,874 | +0.05(+1.12%) |
Dec 24, 2003 | 4.839 | 4.877 | 4.821 | 4.839 | 623,869 | -0.01(-0.17%) |
Dec 23, 2003 | 4.814 | 4.847 | 4.804 | 4.847 | 1,610,958 | +0.06(+1.22%) |
Dec 22, 2003 | 4.780 | 4.793 | 4.750 | 4.789 | 1,199,373 | +0.01(+0.30%) |
Dec 19, 2003 | 4.719 | 4.801 | 4.703 | 4.774 | 2,960,294 | +0.05(+1.07%) |
Dec 18, 2003 | 4.673 | 4.724 | 4.662 | 4.724 | 1,303,243 | +0.05(+1.14%) |
Dec 17, 2003 | 4.673 | 4.685 | 4.643 | 4.670 | 2,301,044 | -0.01(-0.18%) |
Dec 16, 2003 | 4.642 | 4.679 | 4.635 | 4.679 | 1,788,186 | +0.07(+1.61%) |
Dec 15, 2003 | 4.618 | 4.636 | 4.604 | 4.605 | 2,445,164 | +0.03(+0.70%) |
Dec 12, 2003 | 4.565 | 4.601 | 4.531 | 4.573 | 1,780,071 | +0.02(+0.50%) |
Dec 11, 2003 | 4.522 | 4.552 | 4.518 | 4.550 | 1,483,717 | +0.03(+0.77%) |
Dec 10, 2003 | 4.465 | 4.547 | 4.459 | 4.515 | 2,157,898 | +0.05(+1.08%) |
Dec 09, 2003 | 4.488 | 4.488 | 4.446 | 4.467 | 1,050,060 | -0.00(-0.09%) |
Dec 08, 2003 | 4.442 | 4.460 | 4.435 | 4.471 | 879,648 | +0.02(+0.51%) |
Dec 05, 2003 | 4.488 | 4.488 | 4.432 | 4.449 | 769,287 | -0.05(-1.21%) |
Dec 04, 2003 | 4.447 | 4.503 | 4.441 | 4.503 | 1,527,213 | +0.06(+1.25%) |
Dec 03, 2003 | 4.471 | 4.472 | 4.436 | 4.448 | 1,455,478 | +0.02(+0.44%) |
Dec 02, 2003 | 4.452 | 4.452 | 4.407 | 4.428 | 944,243 | -0.03(-0.65%) |
Dec 01, 2003 | 4.378 | 4.456 | 4.372 | 4.457 | 1,393,156 | +0.08(+1.81%) |
Nov 28, 2003 | 4.395 | 4.407 | 4.370 | 4.378 | 521,622 | -0.02(-0.40%) |
Nov 26, 2003 | 4.386 | 4.398 | 4.362 | 4.395 | 1,280,522 | -0.01(-0.12%) |
Nov 25, 2003 | 4.372 | 4.420 | 4.363 | 4.400 | 1,936,201 | +0.02(+0.35%) |
Nov 24, 2003 | 4.346 | 4.399 | 4.346 | 4.385 | 1,577,200 | +0.06(+1.28%) |
Nov 21, 2003 | 4.363 | 4.363 | 4.290 | 4.330 | 1,544,092 | -0.03(-0.78%) |
Nov 20, 2003 | 4.359 | 4.403 | 4.341 | 4.363 | 1,679,772 | -0.02(-0.49%) |
Nov 19, 2003 | 4.385 | 4.416 | 4.377 | 4.385 | 836,802 | +0.02(+0.35%) |
Nov 18, 2003 | 4.422 | 4.423 | 4.364 | 4.370 | 729,686 | -0.04(-0.95%) |
Nov 17, 2003 | 4.410 | 4.445 | 4.371 | 4.412 | 994,879 | -0.05(-1.01%) |
Nov 14, 2003 | 4.408 | 4.494 | 4.408 | 4.457 | 1,902,443 | +0.07(+1.52%) |
Nov 13, 2003 | 4.400 | 4.407 | 4.334 | 4.390 | 1,688,211 | -0.02(-0.47%) |
Nov 12, 2003 | 4.416 | 4.483 | 4.366 | 4.411 | 7,494,867 | +0.16(+3.87%) |
Nov 11, 2003 | 4.217 | 4.259 | 4.207 | 4.246 | 2,041,694 | +0.04(+0.95%) |
Nov 10, 2003 | 4.004 | 4.233 | 4.000 | 4.206 | 6,562,959 | +0.20(+5.05%) |
Nov 07, 2003 | 4.307 | 4.308 | 3.995 | 4.004 | 8,139,511 | -0.29(-6.70%) |
Nov 06, 2003 | 4.370 | 4.372 | 4.243 | 4.292 | 3,106,361 | -0.09(-2.11%) |
Nov 05, 2003 | 4.404 | 4.386 | 4.362 | 4.384 | 1,833,954 | -0.02(-0.56%) |
Nov 04, 2003 | 4.404 | 4.439 | 4.394 | 4.409 | 1,357,450 | -0.04(-0.88%) |
Nov 03, 2003 | 4.416 | 4.455 | 4.411 | 4.448 | 765,232 | +0.03(+0.72%) |
Oct 31, 2003 | 4.440 | 4.452 | 4.416 | 4.416 | 1,866,738 | +0.04(+0.94%) |
Oct 30, 2003 | 4.395 | 4.395 | 4.364 | 4.375 | 956,252 | -0.02(-0.47%) |
Oct 29, 2003 | 4.385 | 4.411 | 4.374 | 4.395 | 1,196,776 | -0.00(-0.02%) |
Oct 28, 2003 | 4.343 | 4.400 | 4.343 | 4.396 | 1,311,683 | +0.05(+1.23%) |
Oct 27, 2003 | 4.360 | 4.411 | 4.343 | 4.343 | 1,496,701 | -0.01(-0.21%) |
Oct 24, 2003 | 4.349 | 4.356 | 4.315 | 4.352 | 1,148,087 | -0.01(-0.14%) |
Oct 23, 2003 | 4.333 | 4.365 | 4.323 | 4.358 | 846,540 | +0.03(+0.59%) |
Oct 22, 2003 | 4.364 | 4.371 | 4.328 | 4.333 | 1,176,976 | -0.04(-0.82%) |
Oct 21, 2003 | 4.416 | 4.416 | 4.353 | 4.369 | 1,962,817 | -0.05(-1.18%) |
Oct 20, 2003 | 4.465 | 4.465 | 4.371 | 4.421 | 1,357,775 | -0.02(-0.46%) |
Oct 17, 2003 | 4.534 | 4.560 | 4.429 | 4.441 | 3,019,370 | -0.03(-0.64%) |
Oct 16, 2003 | 4.395 | 4.476 | 4.409 | 4.470 | 1,873,554 | +0.07(+1.71%) |
Oct 15, 2003 | 4.418 | 4.418 | 4.380 | 4.395 | 1,562,593 | -0.02(-0.42%) |
Oct 14, 2003 | 4.365 | 4.422 | 4.345 | 4.414 | 1,239,623 | +0.06(+1.32%) |
Oct 13, 2003 | 4.318 | 4.362 | 4.322 | 4.356 | 630,685 | +0.04(+0.88%) |
Oct 10, 2003 | 4.352 | 4.357 | 4.313 | 4.318 | 877,376 | -0.04(-0.94%) |
Oct 09, 2003 | 4.326 | 4.413 | 4.326 | 4.359 | 1,228,587 | +0.03(+0.76%) |
Oct 08, 2003 | 4.330 | 4.348 | 4.314 | 4.326 | 1,018,250 | -0.03(-0.78%) |
Oct 07, 2003 | 4.361 | 4.359 | 4.309 | 4.360 | 970,210 | -0.00(-0.02%) |
Oct 06, 2003 | 4.344 | 4.374 | 4.330 | 4.361 | 677,427 | +0.05(+1.17%) |
Oct 03, 2003 | 4.318 | 4.360 | 4.303 | 4.311 | 1,382,444 | +0.02(+0.58%) |
Oct 02, 2003 | 4.273 | 4.287 | 4.256 | 4.286 | 998,450 | -0.01(-0.14%) |
Oct 01, 2003 | 4.166 | 4.293 | 4.164 | 4.293 | 1,449,959 | +0.15(+3.54%) |
Sep 30, 2003 | 4.195 | 4.197 | 4.180 | 4.146 | 2,371,806 | -0.06(-1.54%) |
Sep 29, 2003 | 4.161 | 4.210 | 4.155 | 4.210 | 1,200,347 | +0.05(+1.21%) |
Sep 26, 2003 | 4.180 | 4.180 | 4.144 | 4.160 | 1,212,357 | -0.04(-0.91%) |
Sep 25, 2003 | 4.256 | 4.266 | 4.197 | 4.198 | 1,292,207 | -0.06(-1.38%) |
Sep 24, 2003 | 4.287 | 4.316 | 4.232 | 4.257 | 1,611,607 | -0.05(-1.19%) |
Sep 23, 2003 | 4.323 | 4.348 | 4.281 | 4.308 | 840,697 | +0.01(+0.19%) |
Sep 22, 2003 | 4.328 | 4.328 | 4.265 | 4.300 | 1,225,016 | -0.04(-0.88%) |
Sep 19, 2003 | 4.360 | 4.372 | 4.307 | 4.338 | 1,208,786 | -0.03(-0.80%) |
Sep 18, 2003 | 4.359 | 4.397 | 4.343 | 4.373 | 1,395,103 | +0.01(+0.24%) |
Sep 17, 2003 | 4.223 | 4.416 | 4.314 | 4.362 | 3,821,765 | +0.14(+3.31%) |
Sep 16, 2003 | 4.211 | 4.230 | 4.199 | 4.223 | 1,557,400 | +0.01(+0.27%) |
Sep 15, 2003 | 4.227 | 4.227 | 4.180 | 4.211 | 1,414,903 | -0.01(-0.24%) |
Sep 12, 2003 | 4.226 | 4.236 | 4.186 | 4.222 | 1,310,060 | -0.01(-0.29%) |
Sep 11, 2003 | 4.280 | 4.303 | 4.234 | 4.234 | 1,219,823 | -0.03(-0.75%) |
Sep 10, 2003 | 4.273 | 4.302 | 4.258 | 4.266 | 1,574,279 | -0.01(-0.14%) |
Sep 09, 2003 | 4.320 | 4.325 | 4.267 | 4.272 | 2,162,443 | -0.07(-1.65%) |
Sep 08, 2003 | 4.303 | 4.362 | 4.303 | 4.344 | 1,383,093 | +0.04(+0.95%) |
Sep 05, 2003 | 4.323 | 4.334 | 4.298 | 4.303 | 1,304,217 | -0.03(-0.59%) |
Sep 04, 2003 | 4.292 | 4.359 | 4.283 | 4.328 | 2,189,708 | +0.04(+0.86%) |
Sep 03, 2003 | 4.298 | 4.363 | 4.272 | 4.292 | 2,616,874 | -0.00(-0.02%) |
Sep 02, 2003 | 4.236 | 4.302 | 4.182 | 4.293 | 1,853,754 | +0.07(+1.55%) |
Aug 29, 2003 | 4.220 | 4.236 | 4.203 | 4.227 | 961,121 | +0.01(+0.19%) |
Aug 28, 2003 | 4.231 | 4.231 | 4.174 | 4.219 | 1,607,387 | -0.02(-0.51%) |
Aug 27, 2003 | 4.271 | 4.287 | 4.237 | 4.240 | 1,848,885 | -0.03(-0.65%) |
Aug 26, 2003 | 4.210 | 4.275 | 4.210 | 4.268 | 2,492,879 | +0.05(+1.24%) |
Aug 25, 2003 | 4.236 | 4.248 | 4.205 | 4.216 | 3,146,611 | -0.02(-0.53%) |
Aug 22, 2003 | 4.339 | 4.344 | 4.222 | 4.238 | 2,918,746 | -0.09(-2.09%) |
Aug 21, 2003 | 4.400 | 4.416 | 4.328 | 4.328 | 4,154,474 | -0.06(-1.43%) |
Aug 20, 2003 | 4.416 | 4.423 | 4.380 | 4.391 | 2,342,917 | -0.04(-0.81%) |
Aug 19, 2003 | 4.400 | 4.433 | 4.392 | 4.427 | 1,975,801 | +0.01(+0.26%) |
Aug 18, 2003 | 4.430 | 4.441 | 4.403 | 4.416 | 2,179,971 | -0.02(-0.37%) |
Aug 15, 2003 | 4.442 | 4.442 | 4.393 | 4.432 | 1,481,770 | -0.01(-0.23%) |
Aug 14, 2003 | 4.411 | 4.442 | 4.372 | 4.442 | 1,839,472 | +0.04(+0.84%) |
Aug 13, 2003 | 4.431 | 4.450 | 4.397 | 4.406 | 945,865 | -0.02(-0.46%) |
Aug 12, 2003 | 4.417 | 4.430 | 4.389 | 4.426 | 1,296,102 | +0.01(+0.23%) |
Aug 11, 2003 | 4.416 | 4.435 | 4.400 | 4.416 | 1,780,396 | +0.03(+0.58%) |
Aug 08, 2003 | 4.400 | 4.416 | 4.362 | 4.390 | 3,159,919 | +0.00(+0.07%) |
Aug 07, 2003 | 4.596 | 4.596 | 4.298 | 4.387 | 5,736,868 | -0.31(-6.54%) |
Aug 06, 2003 | 4.611 | 4.730 | 4.609 | 4.694 | 1,493,130 | +0.06(+1.40%) |
Aug 05, 2003 | 4.655 | 4.660 | 4.611 | 4.629 | 1,075,378 | -0.01(-0.31%) |
Aug 04, 2003 | 4.673 | 4.678 | 4.563 | 4.644 | 1,431,133 | -0.04(-0.90%) |
Aug 01, 2003 | 4.745 | 4.755 | 4.621 | 4.686 | 1,986,513 | -0.04(-0.80%) |
Jul 31, 2003 | 4.715 | 4.821 | 4.713 | 4.724 | 1,888,486 | +0.03(+0.63%) |
Jul 30, 2003 | 4.703 | 4.710 | 4.660 | 4.694 | 1,025,716 | -0.01(-0.17%) |
Jul 29, 2003 | 4.763 | 4.783 | 4.657 | 4.702 | 1,894,004 | -0.06(-1.36%) |
Jul 28, 2003 | 4.776 | 4.801 | 4.729 | 4.767 | 1,120,821 | +1.42(+42.22%) |
Jul 25, 2003 | 3.343 | 3.358 | 3.281 | 3.352 | 24,960,280 | -1.37(-29.03%) |
Jul 22, 2003 | 4.710 | 4.750 | 4.621 | 4.723 | 1,061,096 | +0.01(+0.20%) |
Jul 21, 2003 | 4.801 | 4.807 | 4.694 | 4.714 | 1,891,731 | -0.08(-1.73%) |
Jul 18, 2003 | 4.760 | 4.802 | 4.732 | 4.797 | 1,875,826 | +0.05(+1.06%) |
Jul 17, 2003 | 4.811 | 4.820 | 4.724 | 4.746 | 2,154,003 | -0.07(-1.53%) |
Jul 16, 2003 | 4.907 | 4.907 | 4.802 | 4.820 | 1,904,066 | -0.07(-1.49%) |
Jul 15, 2003 | 4.917 | 4.960 | 4.870 | 4.893 | 1,775,527 | -0.02(-0.48%) |
Jul 14, 2003 | 4.929 | 4.960 | 4.892 | 4.917 | 1,995,926 | +0.01(+0.25%) |
Jul 11, 2003 | 4.878 | 4.911 | 4.843 | 4.905 | 1,940,420 | +0.04(+0.74%) |
Jul 10, 2003 | 4.952 | 4.952 | 4.827 | 4.869 | 2,355,251 | -0.10(-2.09%) |
Jul 09, 2003 | 5.012 | 5.012 | 4.925 | 4.972 | 2,382,842 | -0.07(-1.30%) |
Jul 08, 2003 | 4.971 | 5.050 | 4.959 | 5.038 | 3,327,085 | +0.06(+1.13%) |
Jul 07, 2003 | 4.955 | 5.010 | 4.919 | 4.982 | 1,722,618 | +0.08(+1.68%) |
Jul 03, 2003 | 4.919 | 4.937 | 4.899 | 4.899 | 841,671 | -0.03(-0.62%) |
Jul 02, 2003 | 4.885 | 4.945 | 4.881 | 4.930 | 1,975,801 | +0.04(+0.80%) |