Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.550 | 4.585 | 4.544 | 4.565 | 1,975,596 | +0.02(+0.36%) |
Mar 30, 2004 | 4.461 | 4.548 | 4.443 | 4.548 | 2,215,691 | +0.08(+1.86%) |
Mar 29, 2004 | 4.413 | 4.465 | 4.405 | 4.465 | 4,578,108 | +0.05(+1.24%) |
Mar 26, 2004 | 4.423 | 4.425 | 4.384 | 4.411 | 2,732,439 | -0.02(-0.50%) |
Mar 25, 2004 | 4.435 | 4.453 | 4.431 | 4.433 | 7,667,726 | +0.01(+0.18%) |
Mar 24, 2004 | 4.459 | 4.471 | 4.409 | 4.425 | 2,871,754 | -0.02(-0.41%) |
Mar 23, 2004 | 4.494 | 4.500 | 4.433 | 4.443 | 3,503,609 | -0.06(-1.30%) |
Mar 22, 2004 | 4.559 | 4.593 | 4.502 | 4.502 | 1,652,506 | -0.10(-2.24%) |
Mar 19, 2004 | 4.581 | 4.617 | 4.573 | 4.605 | 2,211,245 | +0.02(+0.53%) |
Mar 18, 2004 | 4.601 | 4.625 | 4.567 | 4.581 | 1,951,389 | -0.03(-0.70%) |
Mar 17, 2004 | 4.611 | 4.629 | 4.587 | 4.613 | 3,479,896 | +0.02(+0.44%) |
Mar 16, 2004 | 4.635 | 4.654 | 4.589 | 4.593 | 7,921,654 | -0.05(-1.05%) |
Mar 15, 2004 | 4.639 | 4.660 | 4.619 | 4.641 | 1,819,979 | +0.00(+0.04%) |
Mar 12, 2004 | 4.565 | 4.641 | 4.544 | 4.639 | 2,247,309 | +0.08(+1.82%) |
Mar 11, 2004 | 4.595 | 4.629 | 4.550 | 4.556 | 2,369,827 | -0.04(-0.84%) |
Mar 10, 2004 | 4.716 | 4.743 | 4.595 | 4.595 | 1,805,159 | -0.10(-2.07%) |
Mar 09, 2004 | 4.731 | 4.751 | 4.676 | 4.692 | 2,142,082 | -0.04(-0.81%) |
Mar 08, 2004 | 4.706 | 4.747 | 4.682 | 4.731 | 3,652,309 | +0.04(+0.82%) |
Mar 05, 2004 | 4.621 | 4.694 | 4.621 | 4.692 | 3,545,601 | +0.06(+1.27%) |
Mar 04, 2004 | 4.635 | 4.664 | 4.611 | 4.633 | 3,140,996 | +0.01(+0.26%) |
Mar 03, 2004 | 4.635 | 4.646 | 4.567 | 4.621 | 2,834,208 | -0.03(-0.74%) |
Mar 02, 2004 | 4.629 | 4.656 | 4.621 | 4.656 | 4,708,530 | +0.05(+1.01%) |
Mar 01, 2004 | 4.504 | 4.615 | 4.504 | 4.609 | 4,212,037 | +0.11(+2.52%) |
Feb 27, 2004 | 4.469 | 4.512 | 4.453 | 4.496 | 4,524,260 | +0.04(+0.82%) |
Feb 26, 2004 | 4.457 | 4.473 | 4.433 | 4.459 | 2,271,516 | +0.01(+0.23%) |
Feb 25, 2004 | 4.473 | 4.476 | 4.443 | 4.449 | 2,126,273 | -0.01(-0.18%) |
Feb 24, 2004 | 4.451 | 4.459 | 4.419 | 4.457 | 2,812,965 | +0.01(+0.14%) |
Feb 23, 2004 | 4.471 | 4.473 | 4.382 | 4.451 | 2,682,049 | -0.02(-0.45%) |
Feb 20, 2004 | 4.473 | 4.502 | 4.433 | 4.471 | 1,906,433 | -0.01(-0.23%) |
Feb 19, 2004 | 4.510 | 4.530 | 4.471 | 4.482 | 2,031,421 | -0.01(-0.18%) |
Feb 18, 2004 | 4.544 | 4.544 | 4.461 | 4.490 | 2,916,216 | -0.04(-0.81%) |
Feb 17, 2004 | 4.605 | 4.605 | 4.494 | 4.526 | 2,748,248 | -0.01(-0.27%) |
Feb 13, 2004 | 4.550 | 4.577 | 4.500 | 4.538 | 1,847,150 | -0.01(-0.27%) |
Feb 12, 2004 | 4.575 | 4.595 | 4.498 | 4.550 | 2,276,950 | -0.02(-0.40%) |
Feb 11, 2004 | 4.490 | 4.585 | 4.486 | 4.569 | 3,073,315 | +0.07(+1.48%) |
Feb 10, 2004 | 4.453 | 4.502 | 4.441 | 4.502 | 3,756,054 | +0.06(+1.32%) |
Feb 09, 2004 | 4.473 | 4.480 | 4.439 | 4.443 | 3,977,870 | -0.04(-0.86%) |
Feb 06, 2004 | 4.459 | 4.496 | 4.441 | 4.482 | 4,203,145 | +0.02(+0.55%) |
Feb 05, 2004 | 4.463 | 4.465 | 4.431 | 4.457 | 2,935,977 | +0.00(+0.09%) |
Feb 04, 2004 | 4.415 | 4.482 | 4.415 | 4.453 | 10,460,437 | -0.09(-2.00%) |
Feb 03, 2004 | 4.575 | 4.591 | 4.540 | 4.544 | 1,451,438 | -0.03(-0.75%) |
Feb 02, 2004 | 4.605 | 4.611 | 4.546 | 4.579 | 1,913,844 | -0.01(-0.31%) |
Jan 30, 2004 | 4.589 | 4.615 | 4.567 | 4.593 | 1,452,426 | +0.00(+0.00%) |
Jan 29, 2004 | 4.554 | 4.637 | 4.554 | 4.593 | 1,903,469 | +0.03(+0.58%) |
Jan 28, 2004 | 4.666 | 4.670 | 4.556 | 4.567 | 2,664,758 | -0.11(-2.42%) |
Jan 27, 2004 | 4.676 | 4.704 | 4.631 | 4.680 | 2,441,460 | +0.01(+0.30%) |
Jan 26, 2004 | 4.690 | 4.702 | 4.615 | 4.666 | 3,305,012 | -0.01(-0.22%) |
Jan 23, 2004 | 4.696 | 4.712 | 4.666 | 4.676 | 2,376,249 | -0.00(-0.09%) |
Jan 22, 2004 | 4.656 | 4.720 | 4.656 | 4.680 | 3,429,011 | +0.01(+0.13%) |
Jan 21, 2004 | 4.595 | 4.674 | 4.585 | 4.674 | 3,655,768 | +0.06(+1.27%) |
Jan 20, 2004 | 4.548 | 4.615 | 4.546 | 4.615 | 3,060,964 | +0.07(+1.51%) |
Jan 16, 2004 | 4.550 | 4.565 | 4.478 | 4.546 | 3,926,492 | +0.01(+0.18%) |
Jan 15, 2004 | 4.524 | 4.554 | 4.480 | 4.538 | 3,002,670 | +0.04(+0.81%) |
Jan 14, 2004 | 4.492 | 4.516 | 4.457 | 4.502 | 1,479,104 | +0.02(+0.50%) |
Jan 13, 2004 | 4.413 | 4.486 | 4.403 | 4.480 | 3,735,305 | +0.08(+1.79%) |
Jan 12, 2004 | 4.423 | 4.447 | 4.380 | 4.401 | 3,130,127 | -0.03(-0.73%) |
Jan 09, 2004 | 4.447 | 4.480 | 4.415 | 4.433 | 3,986,763 | -0.04(-0.82%) |
Jan 08, 2004 | 4.504 | 4.504 | 4.439 | 4.469 | 2,522,480 | -0.02(-0.50%) |
Jan 07, 2004 | 4.455 | 4.498 | 4.413 | 4.492 | 4,485,232 | +0.04(+0.91%) |
Jan 06, 2004 | 4.457 | 4.467 | 4.431 | 4.451 | 2,613,380 | -0.01(-0.14%) |
Jan 05, 2004 | 4.459 | 4.516 | 4.455 | 4.457 | 4,902,681 | -0.01(-0.23%) |
Jan 02, 2004 | 4.484 | 4.522 | 4.461 | 4.467 | 2,625,236 | -0.00(-0.05%) |
Dec 31, 2003 | 4.504 | 4.516 | 4.455 | 4.469 | 2,193,954 | -0.02(-0.54%) |
Dec 30, 2003 | 4.518 | 4.542 | 4.478 | 4.494 | 2,434,049 | -0.00(-0.09%) |
Dec 29, 2003 | 4.542 | 4.542 | 4.476 | 4.498 | 4,180,914 | +0.01(+0.32%) |
Dec 26, 2003 | 4.421 | 4.510 | 4.409 | 4.484 | 3,878,078 | +0.09(+2.03%) |
Dec 24, 2003 | 4.368 | 4.403 | 4.352 | 4.395 | 1,301,255 | +0.03(+0.74%) |
Dec 23, 2003 | 4.372 | 4.390 | 4.352 | 4.362 | 1,883,214 | -0.01(-0.23%) |
Dec 22, 2003 | 4.382 | 4.453 | 4.320 | 4.372 | 3,813,361 | +0.01(+0.23%) |
Dec 19, 2003 | 4.322 | 4.478 | 4.283 | 4.362 | 8,023,916 | +0.13(+3.11%) |
Dec 18, 2003 | 4.212 | 4.251 | 4.194 | 4.231 | 4,386,921 | +0.00(+0.00%) |
Dec 17, 2003 | 4.200 | 4.231 | 4.174 | 4.231 | 3,042,685 | +0.06(+1.51%) |
Dec 16, 2003 | 4.249 | 4.249 | 4.109 | 4.168 | 4,635,415 | -0.06(-1.44%) |
Dec 15, 2003 | 4.265 | 4.271 | 4.231 | 4.229 | 4,457,073 | -0.01(-0.24%) |
Dec 12, 2003 | 4.198 | 4.241 | 4.160 | 4.239 | 4,354,316 | +0.03(+0.82%) |
Dec 11, 2003 | 4.146 | 4.220 | 4.139 | 4.204 | 3,796,564 | +0.06(+1.52%) |
Dec 10, 2003 | 4.105 | 4.139 | 4.105 | 4.142 | 4,269,838 | +0.03(+0.79%) |
Dec 09, 2003 | 4.103 | 4.125 | 4.091 | 4.109 | 3,673,058 | +0.01(+0.15%) |
Dec 08, 2003 | 4.077 | 4.117 | 4.077 | 4.103 | 3,070,845 | +0.04(+1.05%) |
Dec 05, 2003 | 4.079 | 4.081 | 4.061 | 4.061 | 1,871,852 | -0.03(-0.69%) |
Dec 04, 2003 | 4.028 | 4.091 | 4.028 | 4.089 | 1,955,835 | +0.07(+1.66%) |
Dec 03, 2003 | 4.046 | 4.048 | 4.020 | 4.022 | 2,313,014 | +0.01(+0.35%) |
Dec 02, 2003 | 4.038 | 4.052 | 3.978 | 4.008 | 4,561,311 | -0.03(-0.75%) |
Dec 01, 2003 | 4.038 | 4.065 | 4.014 | 4.038 | 2,954,749 | +0.03(+0.71%) |
Nov 28, 2003 | 4.038 | 4.048 | 4.008 | 4.010 | 1,192,076 | -0.03(-0.70%) |
Nov 26, 2003 | 4.052 | 4.059 | 4.026 | 4.038 | 1,785,398 | -0.01(-0.20%) |
Nov 25, 2003 | 4.024 | 4.046 | 3.998 | 4.046 | 3,444,820 | +0.02(+0.55%) |
Nov 24, 2003 | 4.038 | 4.040 | 4.012 | 4.024 | 9,197,715 | -0.00(-0.10%) |
Nov 21, 2003 | 3.988 | 4.046 | 4.006 | 4.028 | 8,493,732 | +0.04(+1.02%) |
Nov 20, 2003 | 3.986 | 4.026 | 3.917 | 3.988 | 78,796,624 | +0.00(+0.05%) |
Nov 19, 2003 | 3.967 | 4.022 | 3.957 | 3.986 | 4,874,028 | +0.04(+1.03%) |
Nov 18, 2003 | 4.008 | 4.030 | 3.937 | 3.945 | 3,200,773 | -0.07(-1.86%) |
Nov 17, 2003 | 3.998 | 4.034 | 3.998 | 4.020 | 1,109,081 | -0.01(-0.20%) |
Nov 14, 2003 | 4.046 | 4.065 | 4.028 | 4.028 | 954,945 | -0.02(-0.45%) |
Nov 13, 2003 | 4.056 | 4.081 | 4.028 | 4.046 | 1,597,669 | -0.02(-0.40%) |
Nov 12, 2003 | 4.016 | 4.063 | 4.010 | 4.063 | 2,916,216 | +0.06(+1.62%) |
Nov 11, 2003 | 4.018 | 4.018 | 3.978 | 3.998 | 693,113 | -0.01(-0.20%) |
Nov 10, 2003 | 4.014 | 4.044 | 3.984 | 4.006 | 1,513,685 | -0.01(-0.30%) |
Nov 07, 2003 | 4.018 | 4.026 | 4.000 | 4.018 | 903,567 | +0.02(+0.46%) |
Nov 06, 2003 | 4.020 | 4.020 | 3.976 | 4.000 | 1,643,613 | -0.02(-0.45%) |
Nov 05, 2003 | 4.048 | 4.034 | 4.006 | 4.018 | 1,539,374 | -0.01(-0.15%) |
Nov 04, 2003 | 4.048 | 4.048 | 4.006 | 4.024 | 1,744,438 | -0.03(-0.80%) |
Nov 03, 2003 | 4.026 | 4.069 | 4.018 | 4.056 | 2,716,823 | +0.03(+0.75%) |
Oct 31, 2003 | 4.109 | 4.109 | 3.994 | 4.026 | 4,728,291 | +0.03(+0.86%) |
Oct 30, 2003 | 4.024 | 4.024 | 3.937 | 3.992 | 3,931,432 | -0.04(-0.90%) |
Oct 29, 2003 | 4.071 | 4.103 | 3.976 | 4.028 | 6,571,984 | -0.08(-2.02%) |
Oct 28, 2003 | 4.121 | 4.129 | 4.063 | 4.111 | 2,264,600 | -0.03(-0.64%) |
Oct 27, 2003 | 4.162 | 4.178 | 4.121 | 4.137 | 1,186,148 | -0.02(-0.58%) |
Oct 24, 2003 | 4.182 | 4.190 | 4.152 | 4.162 | 1,560,617 | -0.02(-0.44%) |
Oct 23, 2003 | 4.208 | 4.210 | 4.154 | 4.180 | 2,214,209 | -0.03(-0.67%) |
Oct 22, 2003 | 4.237 | 4.247 | 4.208 | 4.208 | 4,365,184 | -0.03(-0.67%) |
Oct 21, 2003 | 4.190 | 4.239 | 4.188 | 4.237 | 3,217,569 | +0.05(+1.16%) |
Oct 20, 2003 | 4.196 | 4.200 | 4.168 | 4.188 | 4,482,762 | +0.01(+0.24%) |
Oct 17, 2003 | 4.210 | 4.210 | 4.152 | 4.178 | 1,390,673 | -0.03(-0.77%) |
Oct 16, 2003 | 4.216 | 4.241 | 4.198 | 4.210 | 1,851,103 | -0.01(-0.14%) |
Oct 15, 2003 | 4.224 | 4.239 | 4.202 | 4.216 | 1,348,188 | -0.01(-0.33%) |
Oct 14, 2003 | 4.212 | 4.233 | 4.212 | 4.231 | 1,439,088 | -0.00(-0.05%) |
Oct 13, 2003 | 4.214 | 4.243 | 4.214 | 4.233 | 1,513,685 | +0.02(+0.43%) |
Oct 10, 2003 | 4.239 | 4.245 | 4.222 | 4.214 | 867,503 | -0.00(-0.05%) |
Oct 09, 2003 | 4.227 | 4.237 | 4.202 | 4.216 | 1,299,773 | -0.00(-0.10%) |
Oct 08, 2003 | 4.297 | 4.297 | 4.200 | 4.220 | 5,303,827 | -0.06(-1.51%) |
Oct 07, 2003 | 4.253 | 4.297 | 4.251 | 4.285 | 1,780,457 | +0.03(+0.76%) |
Oct 06, 2003 | 4.237 | 4.253 | 4.237 | 4.253 | 1,615,454 | +0.02(+0.38%) |
Oct 03, 2003 | 4.224 | 4.263 | 4.220 | 4.237 | 1,043,375 | +0.01(+0.34%) |
Oct 02, 2003 | 4.178 | 4.220 | 4.174 | 4.222 | 1,464,777 | +0.04(+1.02%) |
Oct 01, 2003 | 4.107 | 4.180 | 4.107 | 4.180 | 1,359,550 | +0.10(+2.38%) |
Sep 30, 2003 | 4.139 | 4.150 | 4.083 | 4.083 | 2,216,679 | -0.08(-1.85%) |
Sep 29, 2003 | 4.174 | 4.174 | 4.152 | 4.160 | 2,900,407 | -0.01(-0.24%) |
Sep 26, 2003 | 4.174 | 4.190 | 4.156 | 4.170 | 1,147,614 | -0.00(-0.10%) |
Sep 25, 2003 | 4.227 | 4.227 | 4.174 | 4.174 | 1,371,407 | -0.04(-0.87%) |
Sep 24, 2003 | 4.255 | 4.269 | 4.210 | 4.210 | 2,866,319 | -0.03(-0.72%) |
Sep 23, 2003 | 4.257 | 4.273 | 4.241 | 4.241 | 1,207,885 | -0.02(-0.38%) |
Sep 22, 2003 | 4.251 | 4.277 | 4.241 | 4.257 | 2,664,264 | -0.01(-0.19%) |
Sep 19, 2003 | 4.249 | 4.275 | 4.218 | 4.265 | 2,411,818 | +0.02(+0.38%) |
Sep 18, 2003 | 4.216 | 4.251 | 4.210 | 4.249 | 2,043,771 | +0.03(+0.82%) |
Sep 17, 2003 | 4.224 | 4.227 | 4.194 | 4.214 | 1,236,044 | -0.01(-0.14%) |
Sep 16, 2003 | 4.224 | 4.233 | 4.210 | 4.220 | 2,115,405 | -0.04(-0.86%) |
Sep 15, 2003 | 4.269 | 4.269 | 4.212 | 4.257 | 2,559,531 | -0.01(-0.24%) |
Sep 12, 2003 | 4.255 | 4.277 | 4.208 | 4.267 | 1,877,286 | +0.01(+0.29%) |
Sep 11, 2003 | 4.273 | 4.287 | 4.231 | 4.255 | 2,237,922 | -0.03(-0.76%) |
Sep 10, 2003 | 4.320 | 4.322 | 4.275 | 4.287 | 1,445,510 | -0.03(-0.70%) |
Sep 09, 2003 | 4.316 | 4.344 | 4.285 | 4.318 | 1,684,123 | +0.00(+0.05%) |
Sep 08, 2003 | 4.291 | 4.332 | 4.283 | 4.316 | 1,142,674 | +0.04(+0.85%) |
Sep 05, 2003 | 4.295 | 4.316 | 4.271 | 4.279 | 1,132,794 | -0.05(-1.12%) |
Sep 04, 2003 | 4.382 | 4.388 | 4.312 | 4.328 | 4,032,213 | -0.05(-1.11%) |
Sep 03, 2003 | 4.350 | 4.382 | 4.312 | 4.376 | 2,201,365 | +0.02(+0.51%) |
Sep 02, 2003 | 4.277 | 4.378 | 4.261 | 4.354 | 2,695,387 | +0.11(+2.48%) |
Aug 29, 2003 | 4.241 | 4.285 | 4.210 | 4.249 | 1,253,829 | -0.00(-0.05%) |
Aug 28, 2003 | 4.231 | 4.267 | 4.202 | 4.251 | 2,943,387 | +0.02(+0.48%) |
Aug 27, 2003 | 4.182 | 4.251 | 4.178 | 4.231 | 2,054,146 | +0.03(+0.67%) |
Aug 26, 2003 | 4.150 | 4.214 | 4.139 | 4.202 | 1,994,863 | +0.04(+1.02%) |
Aug 25, 2003 | 4.160 | 4.180 | 4.146 | 4.160 | 2,003,262 | +0.01(+0.24%) |
Aug 22, 2003 | 4.247 | 4.247 | 4.148 | 4.150 | 1,934,592 | -0.05(-1.30%) |
Aug 21, 2003 | 4.291 | 4.291 | 4.190 | 4.204 | 4,579,590 | +0.05(+1.22%) |
Aug 20, 2003 | 4.109 | 4.174 | 4.093 | 4.154 | 3,569,314 | +0.10(+2.50%) |
Aug 19, 2003 | 4.059 | 4.089 | 4.036 | 4.052 | 2,782,335 | +0.03(+0.86%) |
Aug 18, 2003 | 4.059 | 4.061 | 4.018 | 4.018 | 2,386,129 | -0.03(-0.65%) |
Aug 15, 2003 | 4.048 | 4.054 | 3.992 | 4.044 | 500,939 | +0.02(+0.40%) |
Aug 14, 2003 | 4.024 | 4.040 | 3.998 | 4.028 | 1,207,885 | +0.02(+0.51%) |
Aug 13, 2003 | 4.014 | 4.048 | 4.004 | 4.008 | 1,946,943 | -0.01(-0.25%) |
Aug 12, 2003 | 4.004 | 4.030 | 3.988 | 4.018 | 3,981,329 | +0.01(+0.35%) |
Aug 11, 2003 | 3.947 | 4.034 | 3.943 | 4.004 | 5,382,871 | +0.07(+1.80%) |
Aug 08, 2003 | 3.947 | 3.947 | 3.907 | 3.933 | 5,064,226 | +0.02(+0.62%) |
Aug 07, 2003 | 3.941 | 3.941 | 3.907 | 3.909 | 8,851,405 | +0.00(+0.05%) |
Aug 06, 2003 | 3.836 | 3.937 | 3.795 | 3.907 | 22,760,614 | +0.05(+1.31%) |
Aug 05, 2003 | 3.947 | 4.067 | 3.850 | 3.856 | 14,904,665 | -0.27(-6.43%) |
Aug 04, 2003 | 4.160 | 4.188 | 4.103 | 4.121 | 4,217,472 | -0.02(-0.59%) |
Aug 01, 2003 | 4.214 | 4.214 | 4.144 | 4.146 | 2,691,435 | -0.08(-1.82%) |
Jul 31, 2003 | 4.202 | 4.279 | 4.202 | 4.222 | 1,396,108 | +0.02(+0.53%) |
Jul 30, 2003 | 4.247 | 4.267 | 4.162 | 4.200 | 3,435,433 | -0.06(-1.33%) |
Jul 29, 2003 | 4.251 | 4.261 | 4.190 | 4.257 | 1,822,449 | -0.03(-0.61%) |
Jul 28, 2003 | 4.281 | 4.297 | 4.261 | 4.283 | 2,234,464 | +0.00(+0.05%) |
Jul 25, 2003 | 4.249 | 4.307 | 4.210 | 4.281 | 2,729,969 | +0.03(+0.76%) |
Jul 24, 2003 | 4.251 | 4.275 | 4.239 | 4.249 | 1,638,179 | +0.01(+0.33%) |
Jul 23, 2003 | 4.293 | 4.295 | 4.210 | 4.235 | 2,155,421 | -0.06(-1.37%) |
Jul 22, 2003 | 4.180 | 4.295 | 4.180 | 4.293 | 4,428,419 | +0.11(+2.56%) |
Jul 21, 2003 | 4.150 | 4.190 | 4.123 | 4.186 | 3,516,453 | +0.04(+1.03%) |
Jul 18, 2003 | 4.103 | 4.156 | 4.069 | 4.144 | 1,810,593 | +0.08(+1.89%) |
Jul 17, 2003 | 4.131 | 4.137 | 4.056 | 4.067 | 6,542,836 | -0.06(-1.52%) |
Jul 16, 2003 | 4.137 | 4.154 | 4.125 | 4.129 | 4,084,579 | +0.01(+0.25%) |
Jul 15, 2003 | 4.052 | 4.129 | 4.040 | 4.119 | 4,830,060 | +0.07(+1.70%) |
Jul 14, 2003 | 4.018 | 4.056 | 4.008 | 4.050 | 3,321,314 | +0.08(+1.94%) |
Jul 11, 2003 | 4.018 | 4.024 | 3.974 | 3.974 | 1,679,183 | -0.01(-0.20%) |
Jul 10, 2003 | 4.073 | 4.073 | 3.971 | 3.982 | 2,190,002 | -0.09(-2.24%) |
Jul 09, 2003 | 4.069 | 4.113 | 4.046 | 4.073 | 1,477,621 | +0.00(+0.10%) |
Jul 08, 2003 | 4.103 | 4.107 | 4.042 | 4.069 | 2,308,074 | -0.03(-0.84%) |
Jul 07, 2003 | 4.109 | 4.139 | 4.099 | 4.103 | 2,406,878 | +0.00(+0.05%) |
Jul 03, 2003 | 4.069 | 4.135 | 4.061 | 4.101 | 1,521,589 | +0.02(+0.60%) |
Jul 02, 2003 | 4.046 | 4.095 | 4.046 | 4.077 | 2,295,229 | +0.02(+0.40%) |
Jul 01, 2003 | 3.974 | 4.081 | 3.959 | 4.061 | 5,870,966 | +0.09(+2.19%) |
Jun 30, 2003 | 3.951 | 3.980 | 3.903 | 3.974 | 7,302,643 | +0.01(+0.26%) |
Jun 27, 2003 | 3.996 | 3.996 | 3.949 | 3.963 | 4,032,213 | -0.02(-0.61%) |
Jun 26, 2003 | 4.067 | 4.077 | 3.980 | 3.988 | 2,928,072 | -0.08(-1.94%) |
Jun 25, 2003 | 4.069 | 4.119 | 4.059 | 4.067 | 2,954,255 | +0.01(+0.20%) |
Jun 24, 2003 | 4.099 | 4.129 | 4.059 | 4.059 | 3,530,780 | -0.01(-0.25%) |
Jun 23, 2003 | 4.119 | 4.139 | 4.052 | 4.069 | 2,523,468 | -0.07(-1.71%) |
Jun 20, 2003 | 4.200 | 4.204 | 4.101 | 4.139 | 1,963,246 | -0.03(-0.82%) |
Jun 19, 2003 | 4.139 | 4.200 | 4.129 | 4.174 | 3,146,430 | +0.03(+0.83%) |
Jun 18, 2003 | 4.160 | 4.160 | 4.099 | 4.139 | 1,288,411 | -0.03(-0.63%) |
Jun 17, 2003 | 4.231 | 4.231 | 4.139 | 4.166 | 3,075,291 | -0.03(-0.77%) |
Jun 16, 2003 | 4.109 | 4.198 | 4.109 | 4.198 | 2,743,802 | +0.07(+1.62%) |
Jun 13, 2003 | 4.170 | 4.174 | 4.103 | 4.131 | 2,433,061 | -0.04(-0.87%) |
Jun 12, 2003 | 4.146 | 4.174 | 4.129 | 4.168 | 1,399,566 | +0.03(+0.73%) |
Jun 11, 2003 | 4.139 | 4.170 | 4.133 | 4.137 | 2,437,508 | -0.02(-0.49%) |
Jun 10, 2003 | 4.154 | 4.158 | 4.111 | 4.158 | 2,560,519 | +0.02(+0.54%) |
Jun 09, 2003 | 4.113 | 4.190 | 4.107 | 4.135 | 1,394,132 | -0.05(-1.21%) |
Jun 06, 2003 | 4.210 | 4.249 | 4.154 | 4.186 | 2,037,349 | +0.01(+0.15%) |
Jun 05, 2003 | 4.241 | 4.241 | 4.172 | 4.180 | 1,342,753 | -0.06(-1.43%) |
Jun 04, 2003 | 4.127 | 4.241 | 4.125 | 4.241 | 1,493,430 | +0.10(+2.29%) |
Jun 03, 2003 | 4.129 | 4.148 | 4.085 | 4.146 | 1,827,390 | -0.01(-0.20%) |
Jun 02, 2003 | 4.105 | 4.186 | 4.079 | 4.154 | 2,677,603 | +0.03(+0.74%) |
May 30, 2003 | 4.046 | 4.127 | 4.038 | 4.123 | 2,225,572 | +0.06(+1.60%) |
May 29, 2003 | 4.079 | 4.119 | 4.018 | 4.059 | 2,334,257 | -0.03(-0.84%) |
May 28, 2003 | 4.144 | 4.166 | 4.079 | 4.093 | 1,585,812 | -0.05(-1.22%) |
May 27, 2003 | 4.095 | 4.162 | 4.091 | 4.144 | 6,527,522 | +0.01(+0.29%) |
May 23, 2003 | 4.079 | 4.131 | 4.048 | 4.131 | 4,957,024 | +0.03(+0.79%) |
May 22, 2003 | 4.077 | 4.101 | 4.065 | 4.099 | 1,763,167 | +0.02(+0.60%) |
May 21, 2003 | 4.052 | 4.079 | 4.016 | 4.075 | 2,340,185 | +0.02(+0.50%) |
May 20, 2003 | 4.028 | 4.073 | 4.014 | 4.054 | 2,501,237 | +0.03(+0.65%) |
May 19, 2003 | 3.988 | 4.048 | 3.976 | 4.028 | 2,383,659 | +0.01(+0.25%) |
May 16, 2003 | 4.079 | 4.099 | 4.018 | 4.018 | 4,375,559 | -0.07(-1.64%) |
May 15, 2003 | 4.028 | 4.093 | 4.028 | 4.085 | 2,728,981 | +0.07(+1.66%) |
May 14, 2003 | 4.032 | 4.046 | 3.974 | 4.018 | 2,241,381 | -0.03(-0.75%) |
May 13, 2003 | 3.980 | 4.054 | 3.957 | 4.048 | 3,571,290 | +0.05(+1.16%) |
May 12, 2003 | 3.986 | 4.046 | 3.986 | 4.002 | 4,607,749 | -0.03(-0.80%) |
May 09, 2003 | 4.018 | 4.034 | 3.982 | 4.034 | 5,639,269 | +0.03(+0.86%) |
May 08, 2003 | 3.957 | 4.024 | 3.929 | 4.000 | 1,965,222 | +0.02(+0.41%) |
May 07, 2003 | 4.020 | 4.038 | 3.969 | 3.984 | 3,306,494 | -0.06(-1.40%) |
May 06, 2003 | 3.988 | 4.046 | 3.982 | 4.040 | 2,976,980 | +0.05(+1.32%) |
May 05, 2003 | 3.937 | 3.998 | 3.937 | 3.988 | 4,824,625 | +0.02(+0.51%) |
May 02, 2003 | 3.874 | 3.988 | 3.866 | 3.967 | 5,111,159 | +0.10(+2.46%) |
May 01, 2003 | 3.846 | 3.874 | 3.745 | 3.872 | 6,225,180 | +0.03(+0.84%) |
Apr 30, 2003 | 3.860 | 3.876 | 3.828 | 3.840 | 4,472,387 | -0.02(-0.52%) |
Apr 29, 2003 | 3.888 | 3.888 | 3.822 | 3.860 | 1,981,525 | -0.02(-0.57%) |
Apr 28, 2003 | 3.848 | 3.893 | 3.830 | 3.882 | 2,541,252 | +0.03(+0.84%) |
Apr 25, 2003 | 3.882 | 3.891 | 3.842 | 3.850 | 1,448,968 | -0.02(-0.42%) |
Apr 24, 2003 | 3.897 | 3.923 | 3.864 | 3.866 | 1,870,864 | -0.04(-0.98%) |
Apr 23, 2003 | 3.937 | 3.937 | 3.905 | 3.905 | 1,807,135 | -0.03(-0.82%) |
Apr 22, 2003 | 3.852 | 3.937 | 3.850 | 3.937 | 2,006,720 | +0.04(+1.14%) |
Apr 21, 2003 | 3.824 | 3.893 | 3.789 | 3.893 | 1,910,879 | +0.07(+1.91%) |
Apr 17, 2003 | 3.816 | 3.832 | 3.799 | 3.820 | 2,534,336 | +0.04(+1.07%) |
Apr 16, 2003 | 3.808 | 3.836 | 3.775 | 3.779 | 1,366,466 | -0.02(-0.53%) |
Apr 15, 2003 | 3.799 | 3.808 | 3.779 | 3.799 | 6,373,387 | +0.00(+0.00%) |
Apr 14, 2003 | 3.775 | 3.826 | 3.775 | 3.799 | 2,884,104 | +0.02(+0.48%) |
Apr 11, 2003 | 3.816 | 3.816 | 3.747 | 3.781 | 4,103,352 | -0.00(-0.11%) |
Apr 10, 2003 | 3.759 | 3.803 | 3.757 | 3.785 | 9,479,802 | +0.04(+0.97%) |
Apr 09, 2003 | 3.757 | 3.824 | 3.706 | 3.749 | 1,809,111 | -0.01(-0.22%) |
Apr 08, 2003 | 3.749 | 3.836 | 3.704 | 3.757 | 8,603,899 | +0.02(+0.60%) |
Apr 07, 2003 | 3.795 | 3.826 | 3.718 | 3.735 | 4,546,491 | -0.01(-0.22%) |
Apr 04, 2003 | 3.785 | 3.797 | 3.694 | 3.743 | 3,554,987 | -0.01(-0.16%) |
Apr 03, 2003 | 3.785 | 3.799 | 3.718 | 3.749 | 7,092,684 | -0.03(-0.80%) |
Apr 02, 2003 | 3.749 | 3.795 | 3.735 | 3.779 | 1,694,991 | +0.03(+0.81%) |