Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.351 | 5.410 | 5.348 | 5.395 | 37,783 | +0.07(+1.22%) |
Feb 26, 2004 | 5.333 | 5.351 | 5.309 | 5.330 | 39,132 | +0.00(+0.00%) |
Feb 25, 2004 | 5.262 | 5.330 | 5.262 | 5.330 | 50,939 | +0.04(+0.84%) |
Feb 24, 2004 | 5.288 | 5.303 | 5.268 | 5.285 | 29,349 | -0.00(-0.06%) |
Feb 23, 2004 | 5.321 | 5.321 | 5.262 | 5.288 | 64,434 | -0.03(-0.61%) |
Feb 20, 2004 | 5.291 | 5.336 | 5.253 | 5.321 | 91,759 | -0.01(-0.22%) |
Feb 19, 2004 | 5.291 | 5.365 | 5.238 | 5.333 | 131,904 | +0.03(+0.50%) |
Feb 18, 2004 | 5.291 | 5.336 | 5.291 | 5.306 | 70,843 | -0.07(-1.38%) |
Feb 17, 2004 | 5.383 | 5.439 | 5.336 | 5.380 | 66,458 | +0.00(+0.00%) |
Feb 13, 2004 | 5.404 | 5.404 | 5.380 | 5.380 | 24,963 | -0.03(-0.55%) |
Feb 12, 2004 | 5.410 | 5.410 | 5.386 | 5.410 | 40,819 | +0.00(+0.00%) |
Feb 11, 2004 | 5.386 | 5.410 | 5.383 | 5.410 | 30,361 | +0.01(+0.27%) |
Feb 10, 2004 | 5.410 | 5.410 | 5.374 | 5.395 | 43,518 | -0.01(-0.22%) |
Feb 09, 2004 | 5.431 | 5.431 | 5.383 | 5.407 | 22,602 | -0.04(-0.71%) |
Feb 06, 2004 | 5.306 | 5.469 | 5.297 | 5.445 | 59,711 | +0.15(+2.74%) |
Feb 05, 2004 | 5.345 | 5.345 | 5.268 | 5.300 | 34,747 | -0.04(-0.83%) |
Feb 04, 2004 | 5.342 | 5.351 | 5.339 | 5.345 | 17,204 | -0.01(-0.22%) |
Feb 03, 2004 | 5.300 | 5.377 | 5.300 | 5.356 | 34,072 | +0.06(+1.18%) |
Feb 02, 2004 | 5.265 | 5.333 | 5.250 | 5.294 | 85,687 | +0.04(+0.79%) |
Jan 30, 2004 | 5.291 | 5.291 | 5.226 | 5.253 | 83,663 | -0.04(-0.73%) |
Jan 29, 2004 | 5.306 | 5.306 | 5.273 | 5.291 | 55,325 | -0.00(-0.06%) |
Jan 28, 2004 | 5.288 | 5.318 | 5.288 | 5.294 | 29,012 | -0.01(-0.17%) |
Jan 27, 2004 | 5.336 | 5.336 | 5.276 | 5.303 | 41,831 | -0.02(-0.45%) |
Jan 26, 2004 | 5.321 | 5.336 | 5.276 | 5.327 | 32,048 | -0.01(-0.17%) |
Jan 23, 2004 | 5.342 | 5.342 | 5.288 | 5.336 | 45,879 | -0.00(-0.06%) |
Jan 22, 2004 | 5.276 | 5.380 | 5.262 | 5.339 | 80,964 | +0.07(+1.41%) |
Jan 21, 2004 | 5.306 | 5.306 | 5.241 | 5.265 | 26,650 | +0.01(+0.28%) |
Jan 20, 2004 | 5.288 | 5.306 | 5.232 | 5.250 | 59,036 | -0.04(-0.84%) |
Jan 16, 2004 | 5.288 | 5.312 | 5.288 | 5.294 | 51,614 | +0.01(+0.11%) |
Jan 15, 2004 | 5.333 | 5.333 | 5.268 | 5.288 | 74,217 | -0.04(-0.83%) |
Jan 14, 2004 | 5.291 | 5.333 | 5.279 | 5.333 | 30,698 | +0.02(+0.39%) |
Jan 13, 2004 | 5.294 | 5.327 | 5.276 | 5.312 | 47,903 | -0.02(-0.44%) |
Jan 12, 2004 | 5.359 | 5.359 | 5.291 | 5.336 | 48,915 | -0.02(-0.39%) |
Jan 09, 2004 | 5.386 | 5.401 | 5.273 | 5.356 | 123,470 | -0.04(-0.77%) |
Jan 08, 2004 | 5.365 | 5.431 | 5.362 | 5.398 | 53,638 | +0.05(+1.00%) |
Jan 07, 2004 | 5.285 | 5.362 | 5.285 | 5.345 | 35,759 | +0.04(+0.78%) |
Jan 06, 2004 | 5.256 | 5.306 | 5.247 | 5.303 | 50,602 | +0.03(+0.62%) |
Jan 05, 2004 | 5.202 | 5.285 | 5.202 | 5.270 | 93,446 | -0.01(-0.28%) |
Jan 02, 2004 | 5.276 | 5.285 | 5.190 | 5.285 | 46,554 | +0.03(+0.51%) |
Dec 31, 2003 | 5.146 | 5.276 | 5.143 | 5.259 | 87,373 | +0.09(+1.84%) |
Dec 30, 2003 | 5.128 | 5.167 | 5.128 | 5.164 | 34,409 | +0.04(+0.75%) |
Dec 29, 2003 | 5.128 | 5.158 | 5.122 | 5.125 | 67,470 | -0.00(-0.06%) |
Dec 26, 2003 | 5.099 | 5.140 | 5.099 | 5.128 | 21,253 | +0.04(+0.82%) |
Dec 24, 2003 | 5.093 | 5.099 | 5.075 | 5.087 | 28,337 | +0.02(+0.41%) |
Dec 23, 2003 | 5.113 | 5.119 | 5.066 | 5.066 | 36,433 | -0.05(-0.98%) |
Dec 22, 2003 | 5.152 | 5.152 | 5.131 | 5.116 | 64,434 | -0.04(-0.69%) |
Dec 19, 2003 | 5.152 | 5.152 | 5.152 | 5.152 | 8,433 | -0.01(-0.11%) |
Dec 18, 2003 | 5.090 | 5.158 | 5.090 | 5.158 | 57,687 | +0.06(+1.16%) |
Dec 17, 2003 | 5.069 | 5.110 | 5.051 | 5.099 | 81,301 | +0.01(+0.17%) |
Dec 16, 2003 | 5.113 | 5.113 | 5.090 | 5.090 | 29,686 | -0.05(-0.98%) |
Dec 15, 2003 | 5.102 | 5.140 | 5.102 | 5.140 | 46,554 | +0.04(+0.76%) |
Dec 12, 2003 | 5.110 | 5.110 | 5.084 | 5.102 | 30,024 | +0.01(+0.12%) |
Dec 11, 2003 | 5.063 | 5.099 | 5.054 | 5.096 | 56,000 | +0.02(+0.41%) |
Dec 10, 2003 | 5.113 | 5.113 | 5.069 | 5.075 | 65,783 | -0.05(-0.98%) |
Dec 09, 2003 | 5.134 | 5.137 | 5.134 | 5.125 | 9,783 | +0.03(+0.52%) |
Dec 08, 2003 | 5.137 | 5.137 | 5.110 | 5.099 | 95,807 | -0.06(-1.09%) |
Dec 05, 2003 | 5.137 | 5.182 | 5.137 | 5.155 | 26,313 | +0.01(+0.12%) |
Dec 04, 2003 | 5.099 | 5.113 | 5.099 | 5.149 | 56,674 | +0.02(+0.40%) |
Dec 03, 2003 | 5.099 | 5.128 | 5.093 | 5.128 | 33,735 | +0.02(+0.46%) |
Dec 02, 2003 | 5.069 | 5.113 | 5.069 | 5.104 | 44,867 | +0.05(+1.00%) |
Dec 01, 2003 | 5.024 | 5.039 | 5.024 | 5.054 | 92,434 | +0.02(+0.41%) |
Nov 28, 2003 | 5.039 | 5.039 | 5.016 | 5.033 | 22,939 | +0.01(+0.18%) |
Nov 26, 2003 | 5.021 | 5.036 | 5.019 | 5.024 | 37,783 | +0.00(+0.00%) |
Nov 25, 2003 | 5.024 | 5.024 | 5.016 | 5.024 | 39,132 | +0.00(+0.00%) |
Nov 24, 2003 | 5.019 | 5.024 | 4.992 | 5.024 | 20,241 | +0.02(+0.47%) |
Nov 21, 2003 | 5.001 | 5.021 | 5.001 | 5.001 | 18,554 | -0.02(-0.47%) |
Nov 20, 2003 | 4.962 | 5.024 | 4.953 | 5.024 | 53,976 | +0.04(+0.71%) |
Nov 19, 2003 | 4.989 | 4.989 | 4.989 | 4.989 | 16,530 | -0.01(-0.18%) |
Nov 18, 2003 | 4.971 | 4.998 | 4.983 | 4.998 | 18,554 | +0.03(+0.54%) |
Nov 17, 2003 | 5.010 | 5.021 | 4.971 | 4.971 | 49,927 | -0.04(-0.77%) |
Nov 14, 2003 | 5.039 | 5.039 | 5.010 | 5.010 | 72,867 | +0.01(+0.30%) |
Nov 13, 2003 | 5.024 | 5.036 | 4.989 | 4.995 | 42,168 | -0.03(-0.65%) |
Nov 12, 2003 | 5.024 | 5.030 | 5.021 | 5.027 | 20,578 | -0.01(-0.24%) |
Nov 11, 2003 | 5.039 | 5.039 | 5.039 | 5.039 | 41,494 | +0.01(+0.29%) |
Nov 10, 2003 | 5.039 | 5.039 | 5.016 | 5.024 | 20,241 | +0.00(+0.00%) |
Nov 07, 2003 | 5.024 | 5.024 | 5.024 | 5.024 | 19,566 | -0.01(-0.29%) |
Nov 06, 2003 | 5.039 | 5.039 | 5.024 | 5.039 | 24,963 | +0.00(+0.00%) |
Nov 05, 2003 | 5.024 | 5.039 | 5.030 | 5.039 | 43,518 | +0.00(+0.06%) |
Nov 04, 2003 | 5.024 | 5.024 | 5.024 | 5.036 | 24,963 | +0.02(+0.47%) |
Nov 03, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 5,080 | -0.01(-0.18%) |
Oct 31, 2003 | 5.021 | 5.021 | 5.021 | 5.021 | 19,566 | -0.01(-0.29%) |
Oct 30, 2003 | 5.036 | 5.036 | 5.036 | 5.036 | 5,734 | -0.02(-0.35%) |
Oct 29, 2003 | 5.024 | 5.054 | 5.010 | 5.054 | 35,421 | +0.05(+0.95%) |
Oct 28, 2003 | 5.001 | 5.010 | 5.001 | 5.007 | 22,265 | +0.00(+0.06%) |
Oct 27, 2003 | 4.974 | 5.007 | 4.974 | 5.004 | 16,867 | +0.01(+0.30%) |
Oct 24, 2003 | 4.950 | 5.010 | 4.950 | 4.989 | 29,686 | +0.02(+0.36%) |
Oct 23, 2003 | 4.936 | 4.974 | 4.909 | 4.971 | 37,783 | +0.04(+0.72%) |
Oct 22, 2003 | 4.968 | 4.968 | 4.921 | 4.936 | 26,313 | -0.01(-0.18%) |
Oct 21, 2003 | 4.986 | 4.986 | 4.944 | 4.944 | 81,976 | -0.03(-0.66%) |
Oct 20, 2003 | 4.989 | 4.989 | 4.977 | 4.977 | 37,783 | -0.05(-1.00%) |
Oct 17, 2003 | 5.072 | 5.075 | 5.027 | 5.027 | 62,409 | -0.06(-1.11%) |
Oct 16, 2003 | 5.087 | 5.119 | 5.084 | 5.084 | 75,566 | +0.04(+0.82%) |
Oct 15, 2003 | 5.024 | 5.069 | 5.024 | 5.042 | 59,711 | +0.00(+0.00%) |
Oct 14, 2003 | 5.010 | 5.042 | 5.010 | 5.042 | 14,843 | +0.03(+0.59%) |
Oct 13, 2003 | 4.983 | 5.021 | 4.998 | 5.013 | 32,385 | +0.03(+0.65%) |
Oct 10, 2003 | 4.936 | 4.971 | 4.936 | 4.980 | 18,216 | -0.00(-0.06%) |
Oct 09, 2003 | 4.980 | 5.007 | 4.980 | 4.983 | 30,024 | +0.01(+0.12%) |
Oct 08, 2003 | 4.977 | 4.977 | 4.968 | 4.977 | 29,012 | +0.03(+0.54%) |
Oct 07, 2003 | 4.897 | 4.900 | 4.897 | 4.950 | 38,120 | +0.07(+1.46%) |
Oct 06, 2003 | 4.885 | 4.900 | 4.876 | 4.879 | 18,554 | -0.01(-0.24%) |
Oct 03, 2003 | 4.888 | 4.891 | 4.867 | 4.891 | 39,470 | +0.01(+0.30%) |
Oct 02, 2003 | 4.876 | 4.876 | 4.876 | 4.876 | 11,469 | +0.00(+0.06%) |
Oct 01, 2003 | 4.864 | 4.873 | 4.861 | 4.873 | 19,229 | +0.04(+0.86%) |
Sep 30, 2003 | 4.796 | 4.832 | 4.796 | 4.832 | 36,433 | +0.04(+0.74%) |
Sep 29, 2003 | 4.793 | 4.796 | 4.775 | 4.796 | 22,602 | +0.01(+0.19%) |
Sep 26, 2003 | 4.772 | 4.799 | 4.761 | 4.787 | 32,723 | +0.05(+1.00%) |
Sep 25, 2003 | 4.740 | 4.758 | 4.728 | 4.740 | 63,759 | +0.01(+0.31%) |
Sep 24, 2003 | 4.689 | 4.728 | 4.687 | 4.725 | 42,506 | +0.05(+1.08%) |
Sep 23, 2003 | 4.692 | 4.692 | 4.675 | 4.675 | 43,180 | -0.04(-0.76%) |
Sep 22, 2003 | 4.684 | 4.713 | 4.654 | 4.710 | 44,867 | +0.04(+0.89%) |
Sep 19, 2003 | 4.684 | 4.689 | 4.669 | 4.669 | 34,409 | -0.01(-0.13%) |
Sep 18, 2003 | 4.678 | 4.689 | 4.675 | 4.675 | 42,506 | +0.01(+0.13%) |
Sep 17, 2003 | 4.630 | 4.669 | 4.624 | 4.669 | 93,446 | -0.01(-0.19%) |
Sep 16, 2003 | 4.666 | 4.678 | 4.666 | 4.678 | 69,156 | +0.04(+0.77%) |
Sep 15, 2003 | 4.654 | 4.669 | 4.630 | 4.642 | 61,397 | -0.02(-0.38%) |
Sep 12, 2003 | 4.639 | 4.684 | 4.627 | 4.660 | 28,674 | -0.01(-0.19%) |
Sep 11, 2003 | 4.639 | 4.689 | 4.639 | 4.669 | 54,650 | -0.04(-0.94%) |
Sep 10, 2003 | 4.743 | 4.743 | 4.698 | 4.713 | 44,530 | -0.03(-0.69%) |
Sep 09, 2003 | 4.749 | 4.755 | 4.734 | 4.746 | 62,747 | -0.01(-0.12%) |
Sep 08, 2003 | 4.772 | 4.796 | 4.749 | 4.752 | 54,650 | -0.01(-0.31%) |
Sep 05, 2003 | 4.731 | 4.772 | 4.731 | 4.767 | 60,723 | +0.04(+0.82%) |
Sep 04, 2003 | 4.728 | 4.752 | 4.719 | 4.728 | 59,373 | +0.01(+0.19%) |
Sep 03, 2003 | 4.728 | 4.743 | 4.704 | 4.719 | 40,819 | +0.01(+0.13%) |
Sep 02, 2003 | 4.669 | 4.728 | 4.663 | 4.713 | 42,168 | +0.03(+0.63%) |
Aug 29, 2003 | 4.660 | 4.698 | 4.609 | 4.684 | 47,903 | +0.01(+0.32%) |
Aug 28, 2003 | 4.654 | 4.669 | 4.645 | 4.669 | 25,976 | +0.04(+0.77%) |
Aug 27, 2003 | 4.624 | 4.654 | 4.606 | 4.633 | 28,337 | +0.02(+0.39%) |
Aug 26, 2003 | 4.663 | 4.663 | 4.615 | 4.615 | 46,891 | -0.04(-0.83%) |
Aug 25, 2003 | 4.654 | 4.663 | 4.618 | 4.654 | 37,108 | -0.01(-0.25%) |
Aug 22, 2003 | 4.648 | 4.669 | 4.642 | 4.666 | 34,072 | +0.02(+0.38%) |
Aug 21, 2003 | 4.645 | 4.660 | 4.645 | 4.648 | 42,843 | +0.01(+0.13%) |
Aug 20, 2003 | 4.698 | 4.698 | 4.636 | 4.642 | 55,325 | +0.01(+0.26%) |
Aug 19, 2003 | 4.701 | 4.701 | 4.621 | 4.630 | 115,374 | -0.07(-1.45%) |
Aug 18, 2003 | 4.758 | 4.758 | 4.698 | 4.698 | 58,024 | -0.04(-0.94%) |
Aug 15, 2003 | 4.743 | 4.778 | 4.743 | 4.743 | 22,939 | +0.03(+0.63%) |
Aug 14, 2003 | 4.758 | 4.758 | 4.695 | 4.713 | 22,939 | +0.00(+0.00%) |
Aug 13, 2003 | 4.672 | 4.713 | 4.639 | 4.713 | 44,530 | +0.00(+0.00%) |
Aug 12, 2003 | 4.731 | 4.743 | 4.713 | 4.713 | 16,192 | -0.01(-0.31%) |
Aug 11, 2003 | 4.701 | 4.731 | 4.687 | 4.728 | 35,084 | +0.03(+0.57%) |
Aug 08, 2003 | 4.713 | 4.728 | 4.669 | 4.701 | 36,771 | +0.02(+0.44%) |
Aug 07, 2003 | 4.698 | 4.713 | 4.669 | 4.681 | 31,710 | -0.03(-0.69%) |
Aug 06, 2003 | 4.793 | 4.799 | 4.713 | 4.713 | 38,458 | -0.06(-1.24%) |
Aug 05, 2003 | 4.802 | 4.802 | 4.758 | 4.772 | 23,277 | -0.03(-0.62%) |
Aug 04, 2003 | 4.758 | 4.820 | 4.758 | 4.802 | 33,397 | +0.00(+0.00%) |
Aug 01, 2003 | 4.802 | 4.829 | 4.758 | 4.802 | 54,988 | -0.03(-0.61%) |
Jul 31, 2003 | 4.861 | 4.861 | 4.796 | 4.832 | 52,626 | -0.01(-0.31%) |
Jul 30, 2003 | 4.772 | 4.847 | 4.758 | 4.847 | 46,217 | +0.09(+1.87%) |
Jul 29, 2003 | 4.749 | 4.758 | 4.728 | 4.758 | 39,807 | -0.01(-0.12%) |
Jul 28, 2003 | 4.758 | 4.764 | 4.743 | 4.764 | 53,301 | -0.02(-0.37%) |
Jul 25, 2003 | 4.746 | 4.784 | 4.713 | 4.781 | 60,385 | +0.05(+1.13%) |
Jul 24, 2003 | 4.758 | 4.772 | 4.713 | 4.728 | 29,349 | -0.02(-0.37%) |
Jul 23, 2003 | 4.764 | 4.772 | 4.743 | 4.746 | 26,988 | -0.02(-0.37%) |
Jul 22, 2003 | 4.802 | 4.805 | 4.764 | 4.764 | 25,638 | -0.04(-0.80%) |
Jul 21, 2003 | 4.787 | 4.808 | 4.787 | 4.802 | 22,265 | +0.03(+0.62%) |
Jul 18, 2003 | 4.817 | 4.826 | 4.761 | 4.772 | 32,385 | -0.03(-0.62%) |
Jul 17, 2003 | 4.847 | 4.847 | 4.772 | 4.802 | 44,192 | -0.04(-0.92%) |
Jul 16, 2003 | 4.802 | 4.847 | 4.790 | 4.847 | 46,554 | +0.01(+0.31%) |
Jul 15, 2003 | 4.885 | 4.885 | 4.832 | 4.832 | 30,698 | -0.05(-0.97%) |
Jul 14, 2003 | 4.826 | 4.879 | 4.823 | 4.879 | 42,506 | +0.04(+0.86%) |
Jul 11, 2003 | 4.873 | 4.873 | 4.838 | 4.838 | 23,277 | -0.05(-1.09%) |
Jul 10, 2003 | 4.891 | 4.891 | 4.832 | 4.891 | 25,638 | -0.01(-0.24%) |
Jul 09, 2003 | 4.861 | 4.950 | 4.861 | 4.903 | 40,144 | +0.04(+0.85%) |
Jul 08, 2003 | 4.882 | 4.882 | 4.811 | 4.861 | 62,409 | -0.04(-0.79%) |
Jul 07, 2003 | 4.787 | 4.906 | 4.787 | 4.900 | 39,807 | +0.12(+2.61%) |
Jul 03, 2003 | 4.787 | 4.787 | 4.749 | 4.775 | 14,843 | -0.01(-0.25%) |
Jul 02, 2003 | 4.772 | 4.784 | 4.772 | 4.787 | 33,735 | +0.03(+0.62%) |
Jul 01, 2003 | 4.684 | 4.758 | 4.684 | 4.758 | 52,289 | +0.02(+0.44%) |
Jun 30, 2003 | 4.684 | 4.737 | 4.684 | 4.737 | 56,337 | +0.04(+0.76%) |
Jun 27, 2003 | 4.669 | 4.701 | 4.663 | 4.701 | 41,156 | +0.05(+1.02%) |
Jun 26, 2003 | 4.639 | 4.657 | 4.627 | 4.654 | 95,807 | -0.01(-0.19%) |
Jun 25, 2003 | 4.681 | 4.684 | 4.654 | 4.663 | 81,638 | -0.03(-0.69%) |
Jun 24, 2003 | 4.743 | 4.743 | 4.695 | 4.695 | 31,036 | -0.04(-0.81%) |
Jun 23, 2003 | 4.772 | 4.772 | 4.731 | 4.734 | 24,289 | -0.04(-0.87%) |
Jun 20, 2003 | 4.802 | 4.817 | 4.775 | 4.775 | 36,771 | +0.01(+0.12%) |
Jun 19, 2003 | 4.713 | 4.847 | 4.713 | 4.770 | 118,410 | +0.07(+1.39%) |
Jun 18, 2003 | 4.775 | 4.787 | 4.704 | 4.704 | 92,434 | -0.07(-1.37%) |
Jun 17, 2003 | 4.802 | 4.832 | 4.770 | 4.770 | 53,638 | -0.03(-0.68%) |
Jun 16, 2003 | 4.758 | 4.847 | 4.758 | 4.802 | 83,663 | +0.07(+1.44%) |
Jun 13, 2003 | 4.802 | 4.802 | 4.731 | 4.734 | 49,253 | -0.07(-1.36%) |
Jun 12, 2003 | 4.781 | 4.817 | 4.746 | 4.799 | 51,952 | +0.00(+0.00%) |
Jun 11, 2003 | 4.784 | 4.802 | 4.746 | 4.799 | 47,566 | +0.00(+0.06%) |
Jun 10, 2003 | 4.737 | 4.802 | 4.734 | 4.796 | 43,855 | +0.04(+0.81%) |
Jun 09, 2003 | 4.758 | 4.764 | 4.737 | 4.758 | 33,735 | -0.01(-0.12%) |
Jun 06, 2003 | 4.701 | 4.767 | 4.672 | 4.764 | 70,169 | +0.06(+1.20%) |
Jun 05, 2003 | 4.698 | 4.728 | 4.695 | 4.707 | 17,879 | +0.01(+0.19%) |
Jun 04, 2003 | 4.660 | 4.710 | 4.654 | 4.698 | 30,698 | +0.03(+0.63%) |
Jun 03, 2003 | 4.654 | 4.681 | 4.654 | 4.669 | 15,518 | +0.00(+0.00%) |
Jun 02, 2003 | 4.630 | 4.675 | 4.630 | 4.669 | 35,084 | +0.05(+1.09%) |
May 30, 2003 | 4.592 | 4.618 | 4.556 | 4.618 | 49,253 | +0.04(+0.97%) |
May 29, 2003 | 4.651 | 4.651 | 4.571 | 4.574 | 52,289 | -0.08(-1.66%) |
May 28, 2003 | 4.654 | 4.657 | 4.624 | 4.651 | 71,518 | +0.01(+0.32%) |
May 27, 2003 | 4.648 | 4.648 | 4.571 | 4.636 | 84,000 | +0.00(+0.00%) |
May 23, 2003 | 4.615 | 4.639 | 4.595 | 4.636 | 36,771 | +0.03(+0.64%) |
May 22, 2003 | 4.589 | 4.606 | 4.544 | 4.606 | 83,663 | +0.02(+0.45%) |
May 21, 2003 | 4.604 | 4.618 | 4.586 | 4.586 | 54,650 | +0.00(+0.00%) |
May 20, 2003 | 4.615 | 4.615 | 4.577 | 4.586 | 60,385 | -0.02(-0.51%) |
May 19, 2003 | 4.565 | 4.630 | 4.565 | 4.609 | 40,144 | +0.04(+0.97%) |
May 16, 2003 | 4.571 | 4.595 | 4.547 | 4.565 | 28,674 | +0.00(+0.07%) |
May 15, 2003 | 4.574 | 4.583 | 4.541 | 4.562 | 52,626 | -0.01(-0.26%) |
May 14, 2003 | 4.550 | 4.583 | 4.538 | 4.574 | 52,964 | +0.01(+0.26%) |
May 13, 2003 | 4.565 | 4.565 | 4.506 | 4.562 | 54,650 | +0.01(+0.26%) |
May 12, 2003 | 4.580 | 4.592 | 4.538 | 4.550 | 62,409 | +0.00(+0.00%) |
May 09, 2003 | 4.565 | 4.592 | 4.521 | 4.550 | 61,735 | +0.01(+0.26%) |
May 08, 2003 | 4.529 | 4.565 | 4.523 | 4.538 | 66,458 | -0.02(-0.46%) |
May 07, 2003 | 4.550 | 4.580 | 4.529 | 4.559 | 77,928 | +0.03(+0.65%) |
May 06, 2003 | 4.461 | 4.529 | 4.461 | 4.529 | 53,638 | +0.06(+1.39%) |
May 05, 2003 | 4.521 | 4.550 | 4.464 | 4.467 | 43,180 | -0.04(-0.86%) |
May 02, 2003 | 4.515 | 4.518 | 4.497 | 4.506 | 52,964 | -0.01(-0.20%) |
May 01, 2003 | 4.491 | 4.518 | 4.491 | 4.515 | 69,156 | +0.04(+0.86%) |
Apr 30, 2003 | 4.446 | 4.476 | 4.443 | 4.476 | 57,349 | +0.01(+0.33%) |
Apr 29, 2003 | 4.435 | 4.470 | 4.435 | 4.461 | 15,518 | +0.02(+0.47%) |
Apr 28, 2003 | 4.458 | 4.458 | 4.435 | 4.440 | 18,891 | -0.00(-0.07%) |
Apr 25, 2003 | 4.452 | 4.452 | 4.423 | 4.443 | 50,265 | -0.01(-0.13%) |
Apr 24, 2003 | 4.443 | 4.452 | 4.414 | 4.449 | 26,650 | +0.01(+0.27%) |
Apr 23, 2003 | 4.423 | 4.440 | 4.393 | 4.438 | 23,951 | +0.02(+0.47%) |
Apr 22, 2003 | 4.372 | 4.426 | 4.366 | 4.417 | 24,626 | +0.03(+0.68%) |
Apr 21, 2003 | 4.417 | 4.417 | 4.343 | 4.387 | 59,036 | -0.03(-0.67%) |
Apr 17, 2003 | 4.417 | 4.432 | 4.390 | 4.417 | 33,397 | +0.01(+0.27%) |
Apr 16, 2003 | 4.417 | 4.440 | 4.375 | 4.405 | 77,253 | -0.03(-0.73%) |
Apr 15, 2003 | 4.387 | 4.440 | 4.387 | 4.438 | 41,831 | +0.07(+1.49%) |
Apr 14, 2003 | 4.432 | 4.455 | 4.357 | 4.372 | 68,144 | -0.07(-1.54%) |
Apr 11, 2003 | 4.381 | 4.443 | 4.381 | 4.440 | 34,072 | +0.04(+0.88%) |
Apr 10, 2003 | 4.411 | 4.411 | 4.384 | 4.402 | 34,072 | -0.01(-0.20%) |
Apr 09, 2003 | 4.363 | 4.411 | 4.363 | 4.411 | 38,458 | +0.05(+1.22%) |
Apr 08, 2003 | 4.372 | 4.387 | 4.357 | 4.357 | 24,963 | -0.04(-0.88%) |
Apr 07, 2003 | 4.417 | 4.440 | 4.372 | 4.396 | 24,963 | -0.01(-0.13%) |
Apr 04, 2003 | 4.381 | 4.402 | 4.378 | 4.402 | 21,590 | +0.04(+0.95%) |
Apr 03, 2003 | 4.369 | 4.387 | 4.349 | 4.360 | 18,891 | +0.02(+0.41%) |
Apr 02, 2003 | 4.384 | 4.429 | 4.343 | 4.343 | 46,217 | -0.03(-0.61%) |
Apr 01, 2003 | 4.360 | 4.384 | 4.340 | 4.369 | 33,735 | +0.00(+0.07%) |
Mar 31, 2003 | 4.331 | 4.446 | 4.328 | 4.366 | 139,663 | +0.05(+1.24%) |
Mar 28, 2003 | 4.298 | 4.313 | 4.298 | 4.313 | 57,687 | +0.01(+0.28%) |
Mar 27, 2003 | 4.298 | 4.307 | 4.298 | 4.301 | 34,747 | -0.01(-0.27%) |
Mar 26, 2003 | 4.313 | 4.325 | 4.277 | 4.313 | 38,120 | -0.01(-0.34%) |
Mar 25, 2003 | 4.283 | 4.331 | 4.257 | 4.328 | 55,662 | +0.03(+0.62%) |
Mar 24, 2003 | 4.298 | 4.334 | 4.298 | 4.301 | 38,120 | +0.00(+0.07%) |
Mar 21, 2003 | 4.295 | 4.310 | 4.295 | 4.298 | 36,096 | +0.01(+0.21%) |
Mar 20, 2003 | 4.298 | 4.313 | 4.269 | 4.289 | 42,168 | +0.02(+0.49%) |
Mar 19, 2003 | 4.254 | 4.307 | 4.239 | 4.269 | 29,686 | +0.00(+0.00%) |
Mar 18, 2003 | 4.209 | 4.269 | 4.209 | 4.269 | 59,711 | +0.04(+0.98%) |
Mar 17, 2003 | 4.230 | 4.298 | 4.180 | 4.227 | 77,253 | -0.00(-0.07%) |
Mar 14, 2003 | 4.269 | 4.280 | 4.224 | 4.230 | 34,747 | -0.04(-0.90%) |
Mar 13, 2003 | 4.224 | 4.280 | 4.224 | 4.269 | 28,674 | +0.04(+1.05%) |
Mar 12, 2003 | 4.224 | 4.269 | 4.194 | 4.224 | 115,711 | +0.00(+0.00%) |
Mar 11, 2003 | 4.224 | 4.224 | 4.174 | 4.224 | 39,132 | -0.03(-0.70%) |
Mar 10, 2003 | 4.224 | 4.260 | 4.209 | 4.254 | 28,000 | +0.03(+0.77%) |
Mar 07, 2003 | 4.209 | 4.254 | 4.180 | 4.221 | 58,024 | +0.03(+0.71%) |
Mar 06, 2003 | 4.209 | 4.209 | 4.191 | 4.191 | 21,590 | -0.02(-0.42%) |
Mar 05, 2003 | 4.206 | 4.209 | 4.203 | 4.209 | 20,241 | +0.01(+0.14%) |
Mar 04, 2003 | 4.239 | 4.242 | 4.180 | 4.203 | 41,494 | -0.01(-0.14%) |