Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.808 | 4.855 | 4.761 | 4.829 | 292,929 | +0.05(+0.98%) |
Jun 29, 2004 | 4.890 | 4.890 | 4.749 | 4.782 | 498,876 | -0.07(-1.50%) |
Jun 28, 2004 | 4.869 | 4.916 | 4.801 | 4.855 | 506,977 | +0.02(+0.49%) |
Jun 25, 2004 | 4.815 | 4.831 | 4.775 | 4.831 | 331,304 | +0.06(+1.33%) |
Jun 24, 2004 | 4.820 | 4.838 | 4.752 | 4.768 | 466,896 | -0.02(-0.34%) |
Jun 23, 2004 | 4.773 | 4.808 | 4.773 | 4.784 | 381,619 | +0.01(+0.25%) |
Jun 22, 2004 | 4.766 | 4.773 | 4.756 | 4.773 | 431,506 | +0.01(+0.20%) |
Jun 21, 2004 | 4.773 | 4.784 | 4.749 | 4.763 | 270,331 | +0.00(+0.10%) |
Jun 18, 2004 | 4.761 | 4.766 | 4.749 | 4.759 | 419,994 | -0.00(-0.05%) |
Jun 17, 2004 | 4.768 | 4.770 | 4.747 | 4.761 | 451,546 | +0.01(+0.15%) |
Jun 16, 2004 | 4.768 | 4.773 | 4.752 | 4.754 | 335,568 | -0.03(-0.69%) |
Jun 15, 2004 | 4.761 | 4.794 | 4.759 | 4.787 | 339,406 | +0.03(+0.59%) |
Jun 14, 2004 | 4.784 | 4.805 | 4.754 | 4.759 | 873,673 | -0.01(-0.29%) |
Jun 10, 2004 | 4.784 | 4.805 | 4.770 | 4.773 | 404,217 | +0.00(+0.05%) |
Jun 09, 2004 | 4.787 | 4.805 | 4.749 | 4.770 | 362,431 | +0.00(+0.00%) |
Jun 08, 2004 | 4.791 | 4.794 | 4.749 | 4.770 | 285,681 | +0.02(+0.44%) |
Jun 07, 2004 | 4.752 | 4.770 | 4.730 | 4.749 | 298,472 | +0.02(+0.40%) |
Jun 04, 2004 | 4.749 | 4.761 | 4.721 | 4.730 | 281,417 | -0.01(-0.15%) |
Jun 03, 2004 | 4.749 | 4.754 | 4.716 | 4.737 | 311,691 | +0.00(+0.00%) |
Jun 02, 2004 | 4.726 | 4.740 | 4.719 | 4.737 | 243,042 | +0.02(+0.40%) |
Jun 01, 2004 | 4.754 | 4.754 | 4.716 | 4.719 | 228,545 | -0.02(-0.40%) |
May 28, 2004 | 4.744 | 4.749 | 4.716 | 4.737 | 183,347 | +0.00(+0.00%) |
May 27, 2004 | 4.733 | 4.742 | 4.705 | 4.737 | 366,268 | +0.01(+0.30%) |
May 26, 2004 | 4.712 | 4.733 | 4.705 | 4.723 | 439,608 | +0.02(+0.45%) |
May 25, 2004 | 4.702 | 4.733 | 4.691 | 4.702 | 808,008 | +0.01(+0.25%) |
May 24, 2004 | 4.698 | 4.721 | 4.691 | 4.691 | 522,327 | -0.03(-0.65%) |
May 21, 2004 | 4.756 | 4.768 | 4.705 | 4.721 | 425,963 | -0.01(-0.25%) |
May 20, 2004 | 4.770 | 4.770 | 4.705 | 4.733 | 475,851 | -0.00(-0.10%) |
May 19, 2004 | 4.744 | 4.761 | 4.716 | 4.737 | 298,899 | +0.00(+0.00%) |
May 18, 2004 | 4.759 | 4.759 | 4.721 | 4.737 | 288,666 | +0.00(+0.00%) |
May 17, 2004 | 4.784 | 4.784 | 4.712 | 4.737 | 522,754 | +0.00(+0.00%) |
May 14, 2004 | 4.773 | 4.773 | 4.714 | 4.737 | 292,503 | +0.01(+0.25%) |
May 13, 2004 | 4.775 | 4.775 | 4.709 | 4.726 | 443,871 | -0.01(-0.15%) |
May 12, 2004 | 4.770 | 4.782 | 4.691 | 4.733 | 732,964 | -0.00(-0.10%) |
May 11, 2004 | 4.784 | 4.805 | 4.702 | 4.737 | 480,541 | +0.00(+0.00%) |
May 10, 2004 | 4.761 | 4.773 | 4.693 | 4.737 | 384,603 | +0.01(+0.15%) |
May 07, 2004 | 4.796 | 4.803 | 4.700 | 4.730 | 501,434 | -0.01(-0.30%) |
May 06, 2004 | 4.735 | 4.803 | 4.721 | 4.744 | 480,967 | +0.02(+0.40%) |
May 05, 2004 | 4.761 | 4.798 | 4.726 | 4.726 | 543,220 | -0.01(-0.25%) |
May 04, 2004 | 4.737 | 4.777 | 4.702 | 4.737 | 481,820 | +0.00(+0.05%) |
May 03, 2004 | 4.737 | 4.737 | 4.691 | 4.735 | 420,846 | -0.00(-0.05%) |
Apr 30, 2004 | 4.714 | 4.737 | 4.700 | 4.737 | 563,687 | +0.03(+0.55%) |
Apr 29, 2004 | 4.714 | 4.723 | 4.693 | 4.712 | 222,575 | +0.01(+0.20%) |
Apr 28, 2004 | 4.691 | 4.714 | 4.672 | 4.702 | 335,568 | +0.01(+0.25%) |
Apr 27, 2004 | 4.691 | 4.714 | 4.667 | 4.691 | 581,169 | +0.00(+0.00%) |
Apr 26, 2004 | 4.674 | 4.719 | 4.662 | 4.691 | 348,360 | -0.01(-0.20%) |
Apr 23, 2004 | 4.681 | 4.702 | 4.653 | 4.700 | 462,206 | +0.04(+0.80%) |
Apr 22, 2004 | 4.702 | 4.702 | 4.662 | 4.662 | 398,674 | -0.04(-0.85%) |
Apr 21, 2004 | 4.691 | 4.714 | 4.672 | 4.702 | 406,349 | +0.01(+0.30%) |
Apr 20, 2004 | 4.702 | 4.702 | 4.651 | 4.688 | 459,221 | -0.01(-0.30%) |
Apr 19, 2004 | 4.700 | 4.709 | 4.679 | 4.702 | 474,998 | +0.02(+0.35%) |
Apr 16, 2004 | 4.700 | 4.700 | 4.646 | 4.686 | 469,028 | +0.03(+0.65%) |
Apr 15, 2004 | 4.684 | 4.695 | 4.644 | 4.655 | 535,972 | -0.01(-0.15%) |
Apr 14, 2004 | 4.723 | 4.723 | 4.651 | 4.662 | 279,711 | -0.05(-1.05%) |
Apr 13, 2004 | 4.714 | 4.730 | 4.691 | 4.712 | 510,815 | +0.01(+0.20%) |
Apr 12, 2004 | 4.702 | 4.702 | 4.665 | 4.702 | 491,627 | +0.00(+0.00%) |
Apr 08, 2004 | 4.712 | 4.712 | 4.693 | 4.702 | 225,133 | -0.01(-0.20%) |
Apr 07, 2004 | 4.723 | 4.723 | 4.691 | 4.712 | 265,640 | -0.00(-0.05%) |
Apr 06, 2004 | 4.714 | 4.728 | 4.679 | 4.714 | 344,096 | +0.02(+0.45%) |
Apr 05, 2004 | 4.728 | 4.728 | 4.691 | 4.693 | 411,039 | +0.00(+0.05%) |
Apr 02, 2004 | 4.726 | 4.726 | 4.688 | 4.691 | 214,047 | -0.02(-0.40%) |
Apr 01, 2004 | 4.728 | 4.735 | 4.702 | 4.709 | 186,758 | -0.01(-0.30%) |
Mar 31, 2004 | 4.733 | 4.747 | 4.702 | 4.723 | 377,781 | -0.00(-0.05%) |
Mar 30, 2004 | 4.726 | 4.735 | 4.702 | 4.726 | 213,194 | +0.02(+0.40%) |
Mar 29, 2004 | 4.691 | 4.719 | 4.684 | 4.707 | 202,961 | +0.04(+0.96%) |
Mar 26, 2004 | 4.655 | 4.691 | 4.646 | 4.662 | 227,265 | +0.00(+0.00%) |
Mar 25, 2004 | 4.700 | 4.700 | 4.648 | 4.662 | 315,954 | -0.01(-0.25%) |
Mar 24, 2004 | 4.733 | 4.733 | 4.674 | 4.674 | 255,407 | -0.02(-0.35%) |
Mar 23, 2004 | 4.726 | 4.733 | 4.686 | 4.691 | 359,020 | -0.04(-0.94%) |
Mar 22, 2004 | 4.702 | 4.735 | 4.702 | 4.735 | 121,947 | +0.01(+0.20%) |
Mar 19, 2004 | 4.733 | 4.733 | 4.707 | 4.726 | 216,179 | -0.01(-0.15%) |
Mar 18, 2004 | 4.700 | 4.735 | 4.679 | 4.733 | 398,248 | +0.04(+0.90%) |
Mar 17, 2004 | 4.707 | 4.714 | 4.676 | 4.691 | 216,179 | -0.01(-0.25%) |
Mar 16, 2004 | 4.714 | 4.714 | 4.681 | 4.702 | 234,088 | +0.01(+0.25%) |
Mar 15, 2004 | 4.726 | 4.726 | 4.688 | 4.691 | 266,067 | -0.00(-0.10%) |
Mar 12, 2004 | 4.728 | 4.728 | 4.691 | 4.695 | 330,878 | -0.03(-0.60%) |
Mar 11, 2004 | 4.728 | 4.728 | 4.691 | 4.723 | 394,410 | +0.02(+0.45%) |
Mar 10, 2004 | 4.726 | 4.728 | 4.674 | 4.702 | 385,030 | -0.01(-0.20%) |
Mar 09, 2004 | 4.712 | 4.714 | 4.695 | 4.712 | 265,640 | +0.02(+0.45%) |
Mar 08, 2004 | 4.686 | 4.705 | 4.674 | 4.691 | 564,113 | +0.01(+0.15%) |
Mar 05, 2004 | 4.684 | 4.726 | 4.637 | 4.684 | 338,980 | +0.00(+0.00%) |
Mar 04, 2004 | 4.688 | 4.709 | 4.646 | 4.684 | 554,306 | +0.02(+0.40%) |
Mar 03, 2004 | 4.662 | 4.681 | 4.608 | 4.665 | 351,345 | +0.03(+0.71%) |
Mar 02, 2004 | 4.695 | 4.702 | 4.585 | 4.632 | 624,661 | -0.06(-1.25%) |
Mar 01, 2004 | 4.702 | 4.709 | 4.637 | 4.691 | 596,519 | +0.01(+0.25%) |
Feb 27, 2004 | 4.644 | 4.702 | 4.644 | 4.679 | 280,564 | +0.02(+0.40%) |
Feb 26, 2004 | 4.691 | 4.712 | 4.655 | 4.660 | 203,388 | -0.01(-0.15%) |
Feb 25, 2004 | 4.691 | 4.735 | 4.644 | 4.667 | 478,409 | -0.00(-0.10%) |
Feb 24, 2004 | 4.681 | 4.733 | 4.620 | 4.672 | 406,776 | -0.01(-0.30%) |
Feb 23, 2004 | 4.698 | 4.721 | 4.625 | 4.686 | 290,797 | -0.04(-0.84%) |
Feb 20, 2004 | 4.709 | 4.735 | 4.672 | 4.726 | 352,198 | +0.04(+0.95%) |
Feb 19, 2004 | 4.712 | 4.712 | 4.672 | 4.681 | 390,573 | -0.01(-0.20%) |
Feb 18, 2004 | 4.695 | 4.723 | 4.686 | 4.691 | 283,122 | -0.04(-0.89%) |
Feb 17, 2004 | 4.684 | 4.735 | 4.684 | 4.733 | 318,939 | +0.03(+0.65%) |
Feb 13, 2004 | 4.714 | 4.726 | 4.698 | 4.702 | 278,432 | -0.00(-0.05%) |
Feb 12, 2004 | 4.691 | 4.719 | 4.691 | 4.705 | 249,011 | +0.01(+0.20%) |
Feb 11, 2004 | 4.723 | 4.726 | 4.695 | 4.695 | 226,839 | -0.03(-0.60%) |
Feb 10, 2004 | 4.719 | 4.723 | 4.691 | 4.723 | 309,559 | +0.02(+0.40%) |
Feb 09, 2004 | 4.733 | 4.733 | 4.693 | 4.705 | 255,833 | -0.03(-0.59%) |
Feb 06, 2004 | 4.752 | 4.752 | 4.679 | 4.733 | 331,731 | +0.01(+0.30%) |
Feb 05, 2004 | 4.733 | 4.733 | 4.672 | 4.719 | 264,361 | +0.02(+0.50%) |
Feb 04, 2004 | 4.730 | 4.808 | 4.672 | 4.695 | 235,367 | +0.00(+0.00%) |
Feb 03, 2004 | 4.705 | 4.726 | 4.672 | 4.695 | 392,705 | +0.00(+0.05%) |
Feb 02, 2004 | 4.695 | 4.709 | 4.669 | 4.693 | 459,221 | -0.02(-0.45%) |
Jan 30, 2004 | 4.714 | 4.714 | 4.667 | 4.714 | 433,638 | +0.01(+0.25%) |
Jan 29, 2004 | 4.693 | 4.726 | 4.632 | 4.702 | 508,683 | +0.04(+0.80%) |
Jan 28, 2004 | 4.620 | 4.665 | 4.608 | 4.665 | 389,294 | +0.04(+0.76%) |
Jan 27, 2004 | 4.599 | 4.644 | 4.599 | 4.630 | 297,193 | +0.02(+0.51%) |
Jan 26, 2004 | 4.615 | 4.641 | 4.599 | 4.606 | 227,692 | -0.03(-0.56%) |
Jan 23, 2004 | 4.599 | 4.634 | 4.599 | 4.632 | 171,835 | +0.02(+0.51%) |
Jan 22, 2004 | 4.597 | 4.632 | 4.592 | 4.608 | 378,207 | -0.00(-0.10%) |
Jan 21, 2004 | 4.608 | 4.618 | 4.597 | 4.613 | 293,782 | +0.00(+0.10%) |
Jan 20, 2004 | 4.625 | 4.651 | 4.592 | 4.608 | 409,334 | -0.03(-0.56%) |
Jan 16, 2004 | 4.615 | 4.658 | 4.615 | 4.634 | 318,513 | +0.01(+0.30%) |
Jan 15, 2004 | 4.641 | 4.655 | 4.611 | 4.620 | 318,513 | -0.02(-0.45%) |
Jan 14, 2004 | 4.620 | 4.641 | 4.597 | 4.641 | 263,082 | +0.01(+0.30%) |
Jan 13, 2004 | 4.620 | 4.641 | 4.599 | 4.627 | 411,466 | +0.01(+0.15%) |
Jan 12, 2004 | 4.599 | 4.632 | 4.585 | 4.620 | 231,529 | +0.02(+0.46%) |
Jan 09, 2004 | 4.592 | 4.613 | 4.569 | 4.599 | 299,752 | +0.00(+0.05%) |
Jan 08, 2004 | 4.606 | 4.606 | 4.578 | 4.597 | 255,407 | -0.01(-0.25%) |
Jan 07, 2004 | 4.620 | 4.644 | 4.606 | 4.608 | 354,330 | -0.04(-0.91%) |
Jan 06, 2004 | 4.655 | 4.676 | 4.632 | 4.651 | 258,392 | +0.00(+0.00%) |
Jan 05, 2004 | 4.630 | 4.660 | 4.620 | 4.651 | 293,356 | -0.00(-0.05%) |
Jan 02, 2004 | 4.651 | 4.655 | 4.620 | 4.653 | 95,084 | +0.01(+0.15%) |
Dec 31, 2003 | 4.639 | 4.651 | 4.613 | 4.646 | 272,036 | +0.01(+0.15%) |
Dec 30, 2003 | 4.620 | 4.620 | 4.611 | 4.639 | 235,367 | -0.01(-0.20%) |
Dec 29, 2003 | 4.604 | 4.667 | 4.580 | 4.648 | 234,088 | +0.06(+1.23%) |
Dec 26, 2003 | 4.573 | 4.594 | 4.562 | 4.592 | 79,308 | +0.02(+0.41%) |
Dec 24, 2003 | 4.585 | 4.594 | 4.552 | 4.573 | 197,844 | +0.00(+0.00%) |
Dec 23, 2003 | 4.583 | 4.585 | 4.552 | 4.573 | 235,367 | -0.01(-0.20%) |
Dec 22, 2003 | 4.562 | 4.583 | 4.559 | 4.583 | 378,634 | +0.03(+0.62%) |
Dec 19, 2003 | 4.538 | 4.564 | 4.526 | 4.555 | 382,045 | +0.04(+0.99%) |
Dec 18, 2003 | 4.550 | 4.566 | 4.510 | 4.510 | 496,317 | -0.04(-0.88%) |
Dec 17, 2003 | 4.529 | 4.550 | 4.526 | 4.550 | 317,234 | +0.02(+0.47%) |
Dec 16, 2003 | 4.526 | 4.550 | 4.526 | 4.529 | 256,686 | +0.00(+0.10%) |
Dec 15, 2003 | 4.550 | 4.550 | 4.524 | 4.524 | 193,154 | -0.03(-0.57%) |
Dec 12, 2003 | 4.550 | 4.550 | 4.531 | 4.550 | 208,078 | +0.00(+0.05%) |
Dec 11, 2003 | 4.538 | 4.564 | 4.536 | 4.547 | 285,681 | +0.01(+0.21%) |
Dec 10, 2003 | 4.569 | 4.573 | 4.536 | 4.538 | 258,392 | -0.03(-0.57%) |
Dec 09, 2003 | 4.594 | 4.634 | 4.592 | 4.564 | 275,874 | -0.06(-1.22%) |
Dec 08, 2003 | 4.620 | 4.625 | 4.594 | 4.620 | 120,668 | +0.02(+0.41%) |
Dec 05, 2003 | 4.592 | 4.608 | 4.592 | 4.601 | 173,967 | +0.02(+0.36%) |
Dec 04, 2003 | 4.604 | 4.604 | 4.564 | 4.585 | 200,403 | -0.03(-0.56%) |
Dec 03, 2003 | 4.613 | 4.594 | 4.562 | 4.611 | 387,588 | -0.00(-0.05%) |
Dec 02, 2003 | 4.644 | 4.665 | 4.590 | 4.613 | 312,970 | -0.03(-0.66%) |
Dec 01, 2003 | 4.648 | 4.665 | 4.627 | 4.644 | 228,118 | -0.04(-0.90%) |
Nov 28, 2003 | 4.691 | 4.691 | 4.658 | 4.686 | 71,633 | -0.00(-0.10%) |
Nov 26, 2003 | 4.679 | 4.691 | 4.679 | 4.691 | 114,272 | +0.00(+0.00%) |
Nov 25, 2003 | 4.691 | 4.691 | 4.688 | 4.691 | 175,246 | -0.00(-0.05%) |
Nov 24, 2003 | 4.695 | 4.707 | 4.691 | 4.693 | 265,640 | -0.02(-0.35%) |
Nov 21, 2003 | 4.709 | 4.709 | 4.691 | 4.709 | 251,570 | +0.00(+0.10%) |
Nov 20, 2003 | 4.723 | 4.726 | 4.702 | 4.705 | 129,622 | -0.02(-0.45%) |
Nov 19, 2003 | 4.714 | 4.726 | 4.698 | 4.726 | 120,668 | +0.02(+0.35%) |
Nov 18, 2003 | 4.749 | 4.749 | 4.700 | 4.709 | 97,216 | -0.03(-0.69%) |
Nov 17, 2003 | 4.737 | 4.742 | 4.698 | 4.742 | 242,189 | +0.03(+0.60%) |
Nov 14, 2003 | 4.761 | 4.761 | 4.726 | 4.714 | 173,967 | -0.04(-0.74%) |
Nov 13, 2003 | 4.726 | 4.756 | 4.702 | 4.749 | 217,032 | +0.02(+0.50%) |
Nov 12, 2003 | 4.679 | 4.752 | 4.679 | 4.726 | 278,859 | +0.03(+0.70%) |
Nov 11, 2003 | 4.702 | 4.702 | 4.702 | 4.693 | 155,632 | -0.02(-0.45%) |
Nov 10, 2003 | 4.733 | 4.733 | 4.702 | 4.714 | 132,607 | -0.01(-0.25%) |
Nov 07, 2003 | 4.686 | 4.726 | 4.686 | 4.726 | 141,135 | +0.04(+0.75%) |
Nov 06, 2003 | 4.719 | 4.719 | 4.691 | 4.691 | 286,960 | -0.04(-0.89%) |
Nov 05, 2003 | 4.709 | 4.737 | 4.709 | 4.733 | 89,115 | +0.03(+0.70%) |
Nov 04, 2003 | 4.709 | 4.737 | 4.709 | 4.700 | 145,825 | +0.01(+0.20%) |
Nov 03, 2003 | 4.691 | 4.691 | 4.691 | 4.691 | 124,505 | -0.01(-0.20%) |
Oct 31, 2003 | 4.702 | 4.702 | 4.693 | 4.700 | 107,450 | +0.01(+0.15%) |
Oct 30, 2003 | 4.709 | 4.709 | 4.693 | 4.693 | 140,282 | -0.00(-0.10%) |
Oct 29, 2003 | 4.735 | 4.735 | 4.698 | 4.698 | 61,826 | -0.02(-0.35%) |
Oct 28, 2003 | 4.702 | 4.761 | 4.698 | 4.714 | 237,072 | +0.02(+0.50%) |
Oct 27, 2003 | 4.742 | 4.742 | 4.681 | 4.691 | 121,521 | -0.05(-1.09%) |
Oct 24, 2003 | 4.691 | 4.773 | 4.691 | 4.742 | 198,697 | +0.02(+0.50%) |
Oct 23, 2003 | 4.674 | 4.726 | 4.667 | 4.719 | 168,424 | +0.03(+0.55%) |
Oct 22, 2003 | 4.672 | 4.702 | 4.667 | 4.693 | 187,611 | -0.02(-0.45%) |
Oct 21, 2003 | 4.707 | 4.735 | 4.698 | 4.714 | 191,449 | -0.01(-0.15%) |
Oct 20, 2003 | 4.728 | 4.737 | 4.719 | 4.721 | 182,068 | -0.02(-0.35%) |
Oct 17, 2003 | 4.733 | 4.749 | 4.721 | 4.737 | 83,572 | +0.02(+0.35%) |
Oct 16, 2003 | 4.702 | 4.726 | 4.688 | 4.721 | 133,886 | +0.02(+0.40%) |
Oct 15, 2003 | 4.681 | 4.702 | 4.674 | 4.702 | 42,638 | +0.02(+0.40%) |
Oct 14, 2003 | 4.676 | 4.684 | 4.667 | 4.684 | 69,927 | +0.01(+0.30%) |
Oct 13, 2003 | 4.709 | 4.737 | 4.709 | 4.669 | 60,120 | -0.03(-0.60%) |
Oct 10, 2003 | 4.679 | 4.702 | 4.667 | 4.698 | 152,647 | +0.02(+0.40%) |
Oct 09, 2003 | 4.719 | 4.719 | 4.667 | 4.679 | 299,325 | -0.05(-0.99%) |
Oct 08, 2003 | 4.691 | 4.726 | 4.691 | 4.726 | 50,314 | +0.02(+0.50%) |
Oct 07, 2003 | 4.691 | 4.702 | 4.691 | 4.702 | 81,866 | +0.01(+0.25%) |
Oct 06, 2003 | 4.705 | 4.714 | 4.691 | 4.691 | 57,989 | +0.00(+0.00%) |
Oct 03, 2003 | 4.693 | 4.693 | 4.693 | 4.691 | 147,104 | -0.00(-0.10%) |
Oct 02, 2003 | 4.735 | 4.735 | 4.695 | 4.695 | 106,597 | -0.02(-0.40%) |
Oct 01, 2003 | 4.691 | 4.714 | 4.691 | 4.714 | 291,224 | +0.02(+0.45%) |
Sep 30, 2003 | 4.691 | 4.691 | 4.691 | 4.693 | 645,554 | +0.00(+0.00%) |
Sep 29, 2003 | 4.695 | 4.695 | 4.695 | 4.693 | 88,262 | -0.01(-0.15%) |
Sep 26, 2003 | 4.714 | 4.737 | 4.691 | 4.700 | 168,850 | -0.02(-0.50%) |
Sep 25, 2003 | 4.695 | 4.723 | 4.695 | 4.723 | 41,359 | +0.02(+0.35%) |
Sep 24, 2003 | 4.691 | 4.691 | 4.691 | 4.707 | 70,780 | +0.01(+0.25%) |
Sep 23, 2003 | 4.749 | 4.740 | 4.698 | 4.695 | 55,430 | -0.05(-1.14%) |
Sep 22, 2003 | 4.754 | 4.756 | 4.714 | 4.749 | 76,323 | -0.04(-0.74%) |
Sep 19, 2003 | 4.782 | 4.796 | 4.782 | 4.784 | 30,273 | +0.04(+0.94%) |
Sep 18, 2003 | 4.759 | 4.784 | 4.726 | 4.740 | 59,694 | +0.02(+0.35%) |
Sep 17, 2003 | 4.737 | 4.794 | 4.723 | 4.723 | 129,622 | -0.06(-1.27%) |
Sep 16, 2003 | 4.691 | 4.805 | 4.691 | 4.784 | 223,001 | +0.09(+1.95%) |
Sep 15, 2003 | 4.737 | 4.737 | 4.691 | 4.693 | 122,800 | -0.03(-0.69%) |
Sep 12, 2003 | 4.702 | 4.852 | 4.702 | 4.726 | 107,450 | +0.04(+0.75%) |
Sep 11, 2003 | 4.707 | 4.723 | 4.691 | 4.691 | 178,231 | -0.00(-0.10%) |
Sep 10, 2003 | 4.691 | 4.712 | 4.691 | 4.695 | 132,607 | +0.00(+0.10%) |
Sep 09, 2003 | 4.693 | 4.693 | 4.691 | 4.691 | 75,471 | -0.00(-0.05%) |
Sep 08, 2003 | 4.691 | 4.693 | 4.691 | 4.693 | 94,232 | +0.00(+0.00%) |
Sep 05, 2003 | 4.691 | 4.693 | 4.691 | 4.693 | 139,003 | +0.00(+0.00%) |
Sep 04, 2003 | 4.693 | 4.693 | 4.691 | 4.693 | 100,628 | +0.00(+0.00%) |
Sep 03, 2003 | 4.691 | 4.693 | 4.691 | 4.693 | 155,632 | +0.00(+0.05%) |
Sep 02, 2003 | 4.691 | 4.693 | 4.691 | 4.691 | 143,693 | +0.00(+0.00%) |
Aug 29, 2003 | 4.691 | 4.693 | 4.691 | 4.691 | 236,220 | -0.00(-0.05%) |
Aug 28, 2003 | 4.691 | 4.693 | 4.691 | 4.693 | 99,775 | +0.00(+0.00%) |