Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.850 | 4.877 | 4.779 | 4.846 | 882,817 | -0.00(-0.08%) |
Apr 29, 2004 | 4.887 | 4.933 | 4.844 | 4.850 | 683,455 | -0.04(-0.77%) |
Apr 28, 2004 | 4.964 | 4.964 | 4.865 | 4.887 | 706,000 | -0.10(-2.10%) |
Apr 27, 2004 | 4.974 | 4.992 | 4.915 | 4.992 | 342,234 | +0.03(+0.64%) |
Apr 26, 2004 | 4.950 | 5.021 | 4.933 | 4.960 | 325,008 | -0.01(-0.24%) |
Apr 23, 2004 | 4.990 | 4.996 | 4.832 | 4.972 | 654,323 | +0.00(+0.00%) |
Apr 22, 2004 | 4.854 | 4.984 | 4.854 | 4.972 | 492,705 | +0.10(+2.15%) |
Apr 21, 2004 | 4.820 | 4.875 | 4.765 | 4.867 | 494,479 | +0.07(+1.40%) |
Apr 20, 2004 | 4.769 | 4.877 | 4.739 | 4.800 | 541,596 | +0.06(+1.33%) |
Apr 19, 2004 | 4.773 | 4.854 | 4.700 | 4.737 | 527,663 | -0.04(-0.83%) |
Apr 16, 2004 | 4.753 | 4.788 | 4.692 | 4.777 | 570,981 | +0.03(+0.62%) |
Apr 15, 2004 | 4.682 | 4.796 | 4.631 | 4.747 | 1,013,023 | +0.10(+2.17%) |
Apr 14, 2004 | 4.524 | 4.684 | 4.524 | 4.646 | 1,139,683 | +0.07(+1.47%) |
Apr 13, 2004 | 4.638 | 4.638 | 4.524 | 4.579 | 302,716 | -0.05(-1.07%) |
Apr 12, 2004 | 4.629 | 4.652 | 4.575 | 4.629 | 269,278 | +0.07(+1.60%) |
Apr 08, 2004 | 4.709 | 4.709 | 4.556 | 4.556 | 264,211 | -0.09(-1.95%) |
Apr 07, 2004 | 4.615 | 4.686 | 4.581 | 4.646 | 317,408 | +0.03(+0.56%) |
Apr 06, 2004 | 4.658 | 4.707 | 4.613 | 4.621 | 366,046 | -0.02(-0.47%) |
Apr 05, 2004 | 4.713 | 4.713 | 4.581 | 4.642 | 476,240 | -0.06(-1.34%) |
Apr 02, 2004 | 4.688 | 4.717 | 4.634 | 4.706 | 519,810 | +0.10(+2.19%) |
Apr 01, 2004 | 4.723 | 4.786 | 4.561 | 4.605 | 1,391,229 | +0.11(+2.37%) |
Mar 31, 2004 | 4.528 | 4.559 | 4.455 | 4.498 | 798,462 | -0.02(-0.48%) |
Mar 30, 2004 | 4.587 | 4.605 | 4.490 | 4.520 | 479,026 | -0.04(-0.78%) |
Mar 29, 2004 | 4.603 | 4.609 | 4.514 | 4.556 | 608,726 | +0.01(+0.22%) |
Mar 26, 2004 | 4.479 | 4.609 | 4.479 | 4.546 | 629,751 | +0.04(+0.96%) |
Mar 25, 2004 | 4.402 | 4.502 | 4.380 | 4.502 | 678,895 | +0.12(+2.75%) |
Mar 24, 2004 | 4.512 | 4.567 | 4.364 | 4.382 | 1,345,378 | +0.10(+2.45%) |
Mar 23, 2004 | 4.285 | 4.338 | 4.259 | 4.277 | 661,416 | +0.05(+1.17%) |
Mar 22, 2004 | 4.299 | 4.449 | 4.224 | 4.228 | 1,720,797 | +0.00(+0.09%) |
Mar 19, 2004 | 4.382 | 4.382 | 4.224 | 4.224 | 2,353,842 | -0.12(-2.77%) |
Mar 18, 2004 | 4.520 | 4.520 | 4.309 | 4.344 | 1,081,419 | -0.09(-2.05%) |
Mar 17, 2004 | 4.323 | 4.449 | 4.317 | 4.435 | 763,250 | +0.13(+3.07%) |
Mar 16, 2004 | 4.409 | 4.411 | 4.283 | 4.303 | 1,360,324 | -0.09(-2.02%) |
Mar 15, 2004 | 4.467 | 4.469 | 4.372 | 4.392 | 434,442 | -0.07(-1.55%) |
Mar 12, 2004 | 4.490 | 4.496 | 4.402 | 4.461 | 599,606 | +0.04(+0.85%) |
Mar 11, 2004 | 4.372 | 4.518 | 4.372 | 4.423 | 835,700 | -0.01(-0.18%) |
Mar 10, 2004 | 4.441 | 4.500 | 4.396 | 4.431 | 425,322 | +0.01(+0.31%) |
Mar 09, 2004 | 4.445 | 4.528 | 4.417 | 4.417 | 495,998 | -0.06(-1.24%) |
Mar 08, 2004 | 4.540 | 4.579 | 4.425 | 4.473 | 685,735 | -0.08(-1.69%) |
Mar 05, 2004 | 4.510 | 4.577 | 4.504 | 4.550 | 972,745 | -0.01(-0.13%) |
Mar 04, 2004 | 4.482 | 4.563 | 4.481 | 4.556 | 1,571,592 | +0.07(+1.58%) |
Mar 03, 2004 | 4.459 | 4.504 | 4.431 | 4.484 | 924,868 | +0.03(+0.62%) |
Mar 02, 2004 | 4.411 | 4.461 | 4.398 | 4.457 | 714,866 | +0.05(+1.03%) |
Mar 01, 2004 | 4.451 | 4.451 | 4.360 | 4.411 | 370,859 | +0.04(+0.86%) |
Feb 27, 2004 | 4.374 | 4.431 | 4.334 | 4.374 | 390,618 | -0.05(-1.07%) |
Feb 26, 2004 | 4.303 | 4.421 | 4.303 | 4.421 | 371,872 | +0.06(+1.36%) |
Feb 25, 2004 | 4.321 | 4.362 | 4.275 | 4.362 | 358,446 | +0.04(+0.87%) |
Feb 24, 2004 | 4.289 | 4.380 | 4.265 | 4.325 | 353,380 | +0.03(+0.74%) |
Feb 23, 2004 | 4.361 | 4.380 | 4.289 | 4.293 | 580,100 | -0.05(-1.14%) |
Feb 20, 2004 | 4.423 | 4.423 | 4.342 | 4.342 | 544,129 | -0.02(-0.45%) |
Feb 19, 2004 | 4.459 | 4.481 | 4.362 | 4.362 | 608,472 | -0.04(-0.90%) |
Feb 18, 2004 | 4.431 | 4.479 | 4.390 | 4.402 | 558,822 | -0.06(-1.33%) |
Feb 17, 2004 | 4.283 | 4.461 | 4.263 | 4.461 | 1,070,020 | +0.01(+0.18%) |
Feb 13, 2004 | 4.512 | 4.512 | 4.442 | 4.453 | 844,566 | -0.07(-1.53%) |
Feb 12, 2004 | 4.500 | 4.522 | 4.439 | 4.522 | 780,983 | +0.03(+0.66%) |
Feb 11, 2004 | 4.340 | 4.492 | 4.340 | 4.492 | 639,884 | +0.15(+3.45%) |
Feb 10, 2004 | 4.323 | 4.372 | 4.299 | 4.342 | 697,641 | -0.00(-0.09%) |
Feb 09, 2004 | 4.380 | 4.382 | 4.315 | 4.346 | 455,974 | -0.03(-0.68%) |
Feb 06, 2004 | 4.356 | 4.376 | 4.307 | 4.376 | 1,002,130 | +0.10(+2.35%) |
Feb 05, 2004 | 4.291 | 4.303 | 4.192 | 4.275 | 813,407 | +0.11(+2.56%) |
Feb 04, 2004 | 4.342 | 4.342 | 4.169 | 4.169 | 628,738 | -0.17(-4.00%) |
Feb 03, 2004 | 4.362 | 4.382 | 4.307 | 4.342 | 1,043,421 | -0.02(-0.50%) |
Feb 02, 2004 | 4.332 | 4.396 | 4.325 | 4.364 | 1,517,888 | +0.03(+0.68%) |
Jan 30, 2004 | 4.481 | 4.492 | 4.303 | 4.334 | 1,182,747 | -0.10(-2.31%) |
Jan 29, 2004 | 4.569 | 4.579 | 4.421 | 4.437 | 905,869 | -0.10(-2.26%) |
Jan 28, 2004 | 4.559 | 4.609 | 4.490 | 4.540 | 1,615,923 | +0.03(+0.70%) |
Jan 27, 2004 | 4.747 | 4.753 | 4.508 | 4.508 | 2,165,119 | -0.28(-5.93%) |
Jan 26, 2004 | 4.856 | 4.930 | 4.733 | 4.792 | 1,269,889 | -0.16(-3.27%) |
Jan 23, 2004 | 4.806 | 4.962 | 4.709 | 4.954 | 1,060,647 | +0.25(+5.33%) |
Jan 22, 2004 | 4.854 | 4.946 | 4.704 | 4.704 | 726,266 | -0.15(-3.13%) |
Jan 21, 2004 | 4.688 | 4.856 | 4.640 | 4.856 | 918,788 | +0.20(+4.37%) |
Jan 20, 2004 | 4.638 | 4.707 | 4.623 | 4.652 | 890,670 | -0.01(-0.25%) |
Jan 16, 2004 | 4.842 | 4.844 | 4.664 | 4.664 | 1,852,776 | -0.15(-3.16%) |
Jan 15, 2004 | 4.846 | 4.859 | 4.784 | 4.816 | 781,535 | -0.04(-0.77%) |
Jan 14, 2004 | 4.826 | 4.867 | 4.814 | 4.854 | 668,843 | +0.04(+0.74%) |
Jan 13, 2004 | 4.859 | 4.859 | 4.735 | 4.818 | 255,495 | -0.00(-0.08%) |
Jan 12, 2004 | 4.721 | 4.858 | 4.721 | 4.822 | 425,659 | +0.08(+1.71%) |
Jan 09, 2004 | 4.865 | 4.954 | 4.729 | 4.741 | 381,397 | -0.19(-3.92%) |
Jan 08, 2004 | 4.901 | 4.934 | 4.824 | 4.934 | 139,938 | +0.04(+0.73%) |
Jan 07, 2004 | 4.796 | 4.899 | 4.767 | 4.899 | 240,197 | +0.09(+1.97%) |
Jan 06, 2004 | 4.794 | 4.911 | 4.784 | 4.804 | 371,872 | -0.02(-0.49%) |
Jan 05, 2004 | 4.929 | 4.929 | 4.828 | 4.828 | 279,411 | -0.09(-1.89%) |
Jan 02, 2004 | 4.757 | 4.921 | 4.757 | 4.921 | 269,024 | +0.15(+3.06%) |
Dec 31, 2003 | 4.938 | 4.954 | 4.775 | 4.775 | 664,456 | -0.17(-3.47%) |
Dec 30, 2003 | 4.905 | 4.976 | 4.885 | 4.946 | 529,850 | +0.01(+0.24%) |
Dec 29, 2003 | 4.899 | 5.004 | 4.880 | 4.934 | 234,272 | +0.02(+0.44%) |
Dec 26, 2003 | 4.858 | 4.934 | 4.858 | 4.913 | 64,236 | +0.02(+0.44%) |
Dec 24, 2003 | 4.968 | 4.968 | 4.885 | 4.891 | 148,176 | -0.11(-2.25%) |
Dec 23, 2003 | 4.933 | 5.004 | 4.895 | 5.004 | 395,312 | +0.06(+1.20%) |
Dec 22, 2003 | 4.915 | 4.944 | 4.850 | 4.944 | 200,334 | +0.01(+0.20%) |
Dec 19, 2003 | 4.946 | 4.964 | 4.844 | 4.934 | 273,944 | -0.01(-0.16%) |
Dec 18, 2003 | 4.852 | 4.976 | 4.826 | 4.942 | 335,473 | +0.08(+1.62%) |
Dec 17, 2003 | 4.925 | 4.925 | 4.848 | 4.863 | 440,048 | +0.02(+0.41%) |
Dec 16, 2003 | 4.944 | 5.009 | 4.834 | 4.844 | 422,017 | -0.13(-2.58%) |
Dec 15, 2003 | 5.023 | 5.084 | 4.937 | 4.972 | 766,009 | +0.01(+0.12%) |
Dec 12, 2003 | 4.958 | 4.966 | 4.899 | 4.966 | 421,581 | +0.02(+0.40%) |
Dec 11, 2003 | 4.846 | 4.956 | 4.830 | 4.946 | 672,815 | +0.14(+2.87%) |
Dec 10, 2003 | 4.846 | 4.846 | 4.704 | 4.808 | 340,876 | +0.03(+0.70%) |
Dec 09, 2003 | 4.867 | 4.974 | 4.737 | 4.775 | 798,378 | -0.13(-2.66%) |
Dec 08, 2003 | 4.798 | 4.917 | 4.786 | 4.905 | 387,611 | +0.08(+1.59%) |
Dec 05, 2003 | 4.869 | 4.877 | 4.824 | 4.828 | 223,962 | -0.04(-0.85%) |
Dec 04, 2003 | 4.865 | 4.921 | 4.800 | 4.869 | 347,645 | -0.02(-0.32%) |
Dec 03, 2003 | 4.867 | 4.919 | 4.826 | 4.885 | 408,272 | +0.02(+0.36%) |
Dec 02, 2003 | 4.863 | 4.879 | 4.816 | 4.867 | 717,108 | +0.04(+0.82%) |
Dec 01, 2003 | 4.828 | 4.915 | 4.794 | 4.828 | 501,655 | +0.04(+0.78%) |
Nov 28, 2003 | 4.814 | 4.814 | 4.771 | 4.790 | 214,802 | -0.02(-0.37%) |
Nov 26, 2003 | 4.775 | 4.816 | 4.769 | 4.808 | 432,053 | +0.06(+1.25%) |
Nov 25, 2003 | 4.702 | 4.767 | 4.684 | 4.749 | 702,687 | +0.06(+1.31%) |
Nov 24, 2003 | 4.755 | 4.767 | 4.640 | 4.688 | 490,210 | -0.02(-0.50%) |
Nov 21, 2003 | 4.605 | 4.737 | 4.605 | 4.711 | 628,837 | -0.02(-0.38%) |
Nov 20, 2003 | 4.800 | 4.806 | 4.605 | 4.729 | 770,447 | -0.01(-0.29%) |
Nov 19, 2003 | 4.725 | 4.816 | 4.719 | 4.743 | 302,458 | +0.01(+0.25%) |
Nov 18, 2003 | 4.871 | 4.901 | 4.731 | 4.731 | 384,026 | -0.09(-1.80%) |
Nov 17, 2003 | 4.964 | 4.964 | 4.723 | 4.818 | 387,667 | -0.12(-2.40%) |
Nov 14, 2003 | 4.970 | 5.061 | 4.927 | 4.936 | 301,665 | -0.05(-0.95%) |
Nov 13, 2003 | 5.033 | 5.041 | 4.950 | 4.984 | 209,112 | -0.03(-0.55%) |
Nov 12, 2003 | 4.992 | 5.011 | 4.934 | 5.011 | 386,344 | +0.08(+1.56%) |
Nov 11, 2003 | 4.994 | 5.057 | 4.919 | 4.934 | 196,145 | -0.08(-1.50%) |
Nov 10, 2003 | 5.201 | 5.207 | 5.004 | 5.009 | 366,038 | -0.17(-3.31%) |
Nov 07, 2003 | 5.201 | 5.250 | 5.156 | 5.181 | 378,058 | +0.00(+0.00%) |
Nov 06, 2003 | 5.083 | 5.217 | 5.010 | 5.181 | 581,154 | +0.12(+2.42%) |
Nov 05, 2003 | 5.084 | 5.106 | 4.986 | 5.059 | 370,854 | -0.01(-0.16%) |
Nov 04, 2003 | 4.925 | 5.118 | 4.891 | 5.067 | 587,158 | +0.09(+1.74%) |
Nov 03, 2003 | 4.903 | 5.094 | 4.903 | 4.980 | 532,877 | +0.08(+1.57%) |
Oct 31, 2003 | 4.990 | 4.990 | 4.873 | 4.903 | 569,864 | -0.04(-0.72%) |
Oct 30, 2003 | 4.948 | 4.980 | 4.929 | 4.938 | 940,667 | -0.01(-0.20%) |
Oct 29, 2003 | 4.984 | 4.984 | 4.897 | 4.948 | 540,309 | -0.04(-0.87%) |
Oct 28, 2003 | 4.966 | 4.992 | 4.867 | 4.992 | 369,265 | +0.03(+0.64%) |
Oct 27, 2003 | 4.915 | 4.992 | 4.836 | 4.960 | 411,137 | +0.04(+0.88%) |
Oct 24, 2003 | 4.865 | 4.946 | 4.840 | 4.917 | 397,204 | +0.04(+0.77%) |
Oct 23, 2003 | 4.885 | 4.915 | 4.806 | 4.879 | 760,717 | +0.03(+0.61%) |
Oct 22, 2003 | 4.923 | 5.021 | 4.830 | 4.850 | 1,078,633 | -0.03(-0.61%) |
Oct 21, 2003 | 4.885 | 4.956 | 4.798 | 4.879 | 429,097 | +0.02(+0.49%) |
Oct 20, 2003 | 4.903 | 4.905 | 4.824 | 4.856 | 344,263 | +0.02(+0.33%) |
Oct 17, 2003 | 4.972 | 4.982 | 4.830 | 4.840 | 403,833 | -0.15(-3.04%) |
Oct 16, 2003 | 5.112 | 5.130 | 4.907 | 4.992 | 779,627 | -0.12(-2.36%) |
Oct 15, 2003 | 5.238 | 5.238 | 5.039 | 5.112 | 454,523 | -0.09(-1.67%) |
Oct 14, 2003 | 5.059 | 5.236 | 5.043 | 5.199 | 259,021 | +0.10(+2.05%) |
Oct 13, 2003 | 5.004 | 5.106 | 4.990 | 5.094 | 412,636 | +0.09(+1.81%) |
Oct 10, 2003 | 5.071 | 5.071 | 4.954 | 5.004 | 390,420 | -0.03(-0.59%) |
Oct 09, 2003 | 4.976 | 5.112 | 4.934 | 5.033 | 509,336 | +0.07(+1.31%) |
Oct 08, 2003 | 4.964 | 4.994 | 4.919 | 4.968 | 1,032,767 | -0.02(-0.47%) |
Oct 07, 2003 | 4.974 | 5.002 | 4.934 | 4.992 | 698,304 | +0.02(+0.39%) |
Oct 06, 2003 | 4.942 | 5.013 | 4.938 | 4.972 | 459,987 | -0.05(-0.90%) |
Oct 03, 2003 | 4.904 | 5.029 | 4.901 | 5.017 | 323,698 | +0.12(+2.46%) |
Oct 02, 2003 | 4.944 | 4.984 | 4.867 | 4.897 | 268,021 | -0.05(-1.00%) |
Oct 01, 2003 | 4.737 | 4.948 | 4.737 | 4.946 | 530,835 | +0.21(+4.33%) |
Sep 30, 2003 | 4.859 | 4.888 | 4.741 | 4.741 | 493,412 | -0.10(-2.04%) |
Sep 29, 2003 | 4.769 | 4.925 | 4.769 | 4.840 | 344,387 | +0.07(+1.36%) |
Sep 26, 2003 | 4.954 | 5.023 | 4.773 | 4.775 | 243,880 | -0.13(-2.73%) |
Sep 25, 2003 | 5.059 | 5.104 | 4.899 | 4.909 | 231,840 | -0.18(-3.57%) |
Sep 24, 2003 | 5.223 | 5.231 | 5.073 | 5.090 | 202,944 | -0.13(-2.53%) |
Sep 23, 2003 | 5.146 | 5.278 | 5.146 | 5.223 | 378,096 | +0.01(+0.27%) |
Sep 22, 2003 | 5.075 | 5.211 | 5.065 | 5.209 | 270,007 | +0.05(+1.03%) |
Sep 19, 2003 | 5.083 | 5.268 | 5.083 | 5.156 | 551,698 | -0.03(-0.57%) |
Sep 18, 2003 | 5.112 | 5.280 | 5.104 | 5.185 | 348,253 | +0.07(+1.39%) |
Sep 17, 2003 | 5.189 | 5.233 | 5.112 | 5.114 | 206,039 | -0.09(-1.82%) |
Sep 16, 2003 | 5.250 | 5.280 | 5.185 | 5.209 | 154,909 | +0.04(+0.69%) |
Sep 15, 2003 | 5.181 | 5.288 | 5.154 | 5.173 | 157,564 | -0.05(-0.91%) |
Sep 12, 2003 | 5.211 | 5.221 | 5.110 | 5.221 | 122,606 | +0.01(+0.27%) |
Sep 11, 2003 | 5.083 | 5.211 | 5.065 | 5.207 | 156,044 | +0.07(+1.38%) |
Sep 10, 2003 | 5.234 | 5.234 | 5.126 | 5.136 | 187,709 | -0.04(-0.80%) |
Sep 09, 2003 | 5.221 | 5.313 | 5.173 | 5.177 | 377,445 | -0.06(-1.13%) |
Sep 08, 2003 | 5.221 | 5.296 | 5.132 | 5.236 | 275,864 | +0.06(+1.14%) |
Sep 05, 2003 | 5.233 | 5.308 | 5.158 | 5.177 | 240,653 | -0.12(-2.31%) |
Sep 04, 2003 | 5.086 | 5.300 | 5.069 | 5.300 | 453,441 | +0.22(+4.35%) |
Sep 03, 2003 | 5.152 | 5.223 | 5.033 | 5.079 | 361,993 | -0.07(-1.30%) |
Sep 02, 2003 | 5.033 | 5.171 | 5.008 | 5.146 | 312,849 | +0.12(+2.44%) |
Aug 29, 2003 | 5.110 | 5.110 | 5.004 | 5.023 | 173,017 | -0.06(-1.13%) |
Aug 28, 2003 | 5.027 | 5.102 | 4.899 | 5.081 | 204,428 | +0.09(+1.82%) |
Aug 27, 2003 | 5.004 | 5.023 | 4.923 | 4.990 | 137,805 | +0.02(+0.44%) |
Aug 26, 2003 | 4.915 | 4.982 | 4.838 | 4.968 | 367,819 | +0.05(+1.08%) |
Aug 25, 2003 | 4.968 | 4.996 | 4.915 | 4.915 | 369,846 | -0.07(-1.46%) |
Aug 22, 2003 | 5.140 | 5.181 | 4.944 | 4.988 | 319,435 | -0.10(-2.02%) |
Aug 21, 2003 | 5.092 | 5.201 | 5.063 | 5.090 | 345,780 | -0.05(-0.96%) |
Aug 20, 2003 | 5.171 | 5.173 | 5.092 | 5.140 | 294,356 | -0.03(-0.61%) |
Aug 19, 2003 | 5.201 | 5.221 | 5.079 | 5.171 | 505,878 | -0.00(-0.04%) |
Aug 18, 2003 | 5.013 | 5.191 | 4.990 | 5.173 | 376,432 | +0.18(+3.56%) |
Aug 15, 2003 | 5.063 | 5.138 | 4.996 | 4.996 | 84,861 | -0.07(-1.33%) |
Aug 14, 2003 | 5.004 | 5.094 | 4.972 | 5.063 | 217,854 | -0.01(-0.19%) |
Aug 13, 2003 | 4.992 | 5.073 | 4.950 | 5.073 | 314,622 | +0.09(+1.75%) |
Aug 12, 2003 | 4.895 | 5.067 | 4.895 | 4.986 | 393,404 | +0.07(+1.44%) |
Aug 11, 2003 | 4.788 | 4.934 | 4.737 | 4.915 | 341,220 | +0.12(+2.47%) |
Aug 08, 2003 | 4.737 | 4.816 | 4.715 | 4.796 | 281,437 | +0.02(+0.50%) |
Aug 07, 2003 | 4.688 | 4.773 | 4.678 | 4.773 | 203,921 | +0.03(+0.71%) |
Aug 06, 2003 | 4.858 | 4.859 | 4.682 | 4.739 | 250,786 | -0.08(-1.72%) |
Aug 05, 2003 | 4.747 | 4.946 | 4.747 | 4.822 | 407,337 | +0.05(+1.12%) |
Aug 04, 2003 | 4.873 | 4.873 | 4.727 | 4.769 | 599,353 | -0.11(-2.27%) |
Aug 01, 2003 | 4.964 | 5.023 | 4.867 | 4.879 | 332,597 | -0.11(-2.22%) |
Jul 31, 2003 | 4.991 | 5.025 | 4.974 | 4.990 | 300,183 | -0.01(-0.12%) |
Jul 30, 2003 | 5.035 | 5.090 | 4.974 | 4.996 | 501,065 | -0.02(-0.39%) |
Jul 29, 2003 | 4.948 | 5.043 | 4.938 | 5.015 | 346,034 | +0.01(+0.16%) |
Jul 28, 2003 | 4.887 | 5.008 | 4.867 | 5.008 | 261,172 | +0.08(+1.59%) |
Jul 25, 2003 | 4.848 | 4.968 | 4.828 | 4.929 | 640,390 | +0.10(+1.98%) |
Jul 24, 2003 | 4.816 | 4.875 | 4.779 | 4.834 | 526,143 | +0.03(+0.57%) |
Jul 23, 2003 | 4.816 | 4.824 | 4.757 | 4.806 | 320,702 | +0.01(+0.21%) |
Jul 22, 2003 | 4.804 | 4.830 | 4.737 | 4.796 | 347,807 | +0.02(+0.45%) |
Jul 21, 2003 | 4.814 | 4.826 | 4.702 | 4.775 | 447,108 | -0.02(-0.45%) |
Jul 18, 2003 | 4.733 | 4.796 | 4.633 | 4.796 | 573,008 | +0.06(+1.33%) |
Jul 17, 2003 | 4.917 | 5.011 | 4.680 | 4.733 | 951,466 | -0.27(-5.48%) |
Jul 16, 2003 | 5.021 | 5.079 | 4.954 | 5.008 | 1,506,489 | +0.05(+0.92%) |
Jul 15, 2003 | 4.960 | 5.015 | 4.915 | 4.962 | 587,700 | +0.11(+2.19%) |
Jul 14, 2003 | 4.763 | 4.896 | 4.755 | 4.856 | 331,088 | +0.12(+2.54%) |
Jul 11, 2003 | 4.640 | 4.761 | 4.640 | 4.735 | 248,394 | +0.04(+0.88%) |
Jul 10, 2003 | 4.737 | 4.796 | 4.652 | 4.694 | 298,410 | -0.05(-1.12%) |
Jul 09, 2003 | 4.875 | 4.876 | 4.636 | 4.747 | 1,152,349 | -0.13(-2.59%) |
Jul 08, 2003 | 4.970 | 5.126 | 4.723 | 4.873 | 1,617,443 | +0.15(+3.26%) |
Jul 07, 2003 | 4.540 | 4.731 | 4.540 | 4.719 | 297,903 | +0.19(+4.18%) |
Jul 03, 2003 | 4.623 | 4.627 | 4.522 | 4.530 | 239,893 | -0.07(-1.59%) |
Jul 02, 2003 | 4.516 | 4.619 | 4.508 | 4.603 | 363,842 | +0.09(+1.92%) |
Jul 01, 2003 | 4.390 | 4.573 | 4.389 | 4.516 | 237,613 | +0.05(+1.10%) |
Jun 30, 2003 | 4.477 | 4.658 | 4.384 | 4.467 | 599,099 | +0.00(+0.04%) |
Jun 27, 2003 | 4.273 | 4.522 | 4.273 | 4.465 | 482,826 | +0.17(+4.05%) |
Jun 26, 2003 | 4.319 | 4.374 | 4.238 | 4.291 | 356,926 | +0.03(+0.65%) |
Jun 25, 2003 | 4.277 | 4.329 | 4.236 | 4.263 | 391,378 | -0.05(-1.14%) |
Jun 24, 2003 | 4.417 | 4.417 | 4.283 | 4.313 | 282,704 | -0.06(-1.35%) |
Jun 23, 2003 | 4.471 | 4.559 | 4.287 | 4.372 | 916,002 | -0.13(-2.85%) |
Jun 20, 2003 | 4.597 | 4.613 | 4.435 | 4.500 | 468,387 | -0.11(-2.48%) |
Jun 19, 2003 | 4.727 | 4.773 | 4.611 | 4.615 | 350,340 | -0.11(-2.42%) |
Jun 18, 2003 | 4.654 | 4.745 | 4.644 | 4.729 | 320,195 | +0.03(+0.67%) |
Jun 17, 2003 | 4.646 | 4.698 | 4.605 | 4.698 | 253,319 | +0.01(+0.21%) |
Jun 16, 2003 | 4.548 | 4.688 | 4.520 | 4.688 | 159,844 | +0.18(+3.94%) |
Jun 13, 2003 | 4.520 | 4.599 | 4.481 | 4.510 | 243,186 | -0.06(-1.30%) |
Jun 12, 2003 | 4.599 | 4.623 | 4.542 | 4.569 | 201,388 | -0.04(-0.90%) |
Jun 11, 2003 | 4.591 | 4.682 | 4.451 | 4.611 | 393,911 | +0.04(+0.78%) |
Jun 10, 2003 | 4.567 | 4.589 | 4.471 | 4.575 | 192,269 | +0.08(+1.89%) |
Jun 09, 2003 | 4.593 | 4.599 | 4.494 | 4.490 | 242,601 | -0.10(-2.23%) |
Jun 06, 2003 | 4.737 | 4.757 | 4.573 | 4.593 | 291,823 | -0.09(-2.02%) |
Jun 05, 2003 | 4.605 | 4.707 | 4.441 | 4.688 | 501,065 | -0.12(-2.50%) |
Jun 04, 2003 | 4.688 | 4.820 | 4.670 | 4.808 | 278,904 | +0.07(+1.55%) |
Jun 03, 2003 | 4.731 | 4.765 | 4.650 | 4.735 | 292,836 | -0.00(-0.05%) |
Jun 02, 2003 | 4.676 | 4.737 | 4.638 | 4.737 | 497,012 | +0.08(+1.65%) |
May 30, 2003 | 4.557 | 4.662 | 4.550 | 4.660 | 303,476 | +0.12(+2.70%) |
May 29, 2003 | 4.500 | 4.585 | 4.441 | 4.538 | 336,154 | +0.07(+1.55%) |
May 28, 2003 | 4.461 | 4.536 | 4.431 | 4.469 | 197,335 | +0.04(+0.98%) |
May 27, 2003 | 4.342 | 4.457 | 4.303 | 4.425 | 326,275 | +0.08(+1.86%) |
May 23, 2003 | 4.283 | 4.392 | 4.283 | 4.344 | 166,430 | +0.00(+0.05%) |
May 22, 2003 | 4.263 | 4.342 | 4.255 | 4.342 | 201,895 | +0.03(+0.73%) |
May 21, 2003 | 4.275 | 4.334 | 4.240 | 4.311 | 247,999 | +0.04(+1.02%) |
May 20, 2003 | 4.271 | 4.330 | 4.196 | 4.267 | 755,651 | -0.04(-0.83%) |
May 19, 2003 | 4.364 | 4.380 | 4.279 | 4.303 | 413,416 | -0.08(-1.80%) |
May 16, 2003 | 4.307 | 4.406 | 4.307 | 4.382 | 754,891 | -0.01(-0.31%) |
May 15, 2003 | 4.404 | 4.447 | 4.323 | 4.396 | 902,576 | -0.04(-0.80%) |
May 14, 2003 | 4.404 | 4.481 | 4.386 | 4.431 | 743,998 | -0.02(-0.53%) |
May 13, 2003 | 4.449 | 4.467 | 4.390 | 4.455 | 300,436 | +0.00(+0.00%) |
May 12, 2003 | 4.392 | 4.481 | 4.392 | 4.455 | 598,846 | +0.02(+0.53%) |
May 09, 2003 | 4.510 | 4.510 | 4.406 | 4.431 | 637,604 | -0.05(-1.06%) |
May 08, 2003 | 4.530 | 4.536 | 4.449 | 4.479 | 365,792 | -0.09(-1.99%) |
May 07, 2003 | 4.664 | 4.698 | 4.538 | 4.569 | 608,219 | -0.12(-2.53%) |
May 06, 2003 | 4.688 | 4.729 | 4.678 | 4.688 | 255,599 | -0.04(-0.84%) |
May 05, 2003 | 4.735 | 4.747 | 4.658 | 4.727 | 327,288 | -0.00(-0.04%) |
May 02, 2003 | 4.490 | 4.777 | 4.490 | 4.729 | 392,644 | +0.22(+4.77%) |