Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.234 | 5.243 | 5.089 | 5.159 | 167,165 | +0.02(+0.36%) |
Apr 29, 2004 | 5.604 | 5.609 | 5.089 | 5.140 | 74,911 | -0.18(-3.44%) |
Apr 28, 2004 | 5.398 | 5.473 | 5.318 | 5.323 | 70,647 | +0.00(+0.00%) |
Apr 27, 2004 | 5.424 | 5.424 | 5.229 | 5.323 | 95,096 | -0.09(-1.73%) |
Apr 26, 2004 | 5.464 | 5.464 | 5.379 | 5.417 | 57,285 | +0.03(+0.52%) |
Apr 23, 2004 | 5.511 | 5.511 | 5.332 | 5.389 | 95,949 | +0.01(+0.26%) |
Apr 22, 2004 | 4.896 | 5.445 | 4.807 | 5.375 | 277,472 | +0.50(+10.30%) |
Apr 21, 2004 | 4.737 | 4.878 | 4.737 | 4.873 | 46,624 | +0.10(+2.06%) |
Apr 20, 2004 | 4.709 | 4.868 | 4.709 | 4.774 | 48,188 | +0.00(+0.00%) |
Apr 19, 2004 | 4.751 | 4.803 | 4.690 | 4.774 | 17,626 | +0.03(+0.69%) |
Apr 16, 2004 | 4.831 | 4.831 | 4.690 | 4.742 | 30,135 | -0.01(-0.30%) |
Apr 15, 2004 | 4.620 | 4.803 | 4.620 | 4.756 | 43,639 | +0.10(+2.22%) |
Apr 14, 2004 | 4.681 | 4.779 | 4.479 | 4.652 | 129,638 | -0.06(-1.20%) |
Apr 13, 2004 | 4.791 | 4.868 | 4.577 | 4.709 | 98,366 | -0.07(-1.38%) |
Apr 12, 2004 | 4.756 | 4.887 | 4.739 | 4.774 | 40,654 | -0.04(-0.79%) |
Apr 08, 2004 | 4.868 | 4.920 | 4.803 | 4.812 | 41,649 | -0.07(-1.43%) |
Apr 07, 2004 | 4.971 | 5.009 | 4.812 | 4.882 | 66,240 | -0.12(-2.44%) |
Apr 06, 2004 | 5.103 | 5.112 | 4.962 | 5.004 | 50,320 | -0.07(-1.39%) |
Apr 05, 2004 | 5.079 | 5.112 | 5.000 | 5.075 | 68,515 | -0.00(-0.09%) |
Apr 02, 2004 | 4.831 | 5.332 | 4.709 | 5.079 | 236,391 | +0.30(+6.18%) |
Apr 01, 2004 | 4.718 | 4.817 | 4.718 | 4.784 | 39,517 | +0.00(+0.10%) |
Mar 31, 2004 | 4.784 | 4.803 | 4.737 | 4.779 | 101,777 | +0.00(+0.00%) |
Mar 30, 2004 | 4.756 | 4.812 | 4.737 | 4.779 | 82,445 | -0.15(-3.14%) |
Mar 29, 2004 | 4.742 | 4.953 | 4.742 | 4.934 | 64,535 | +0.20(+4.16%) |
Mar 26, 2004 | 4.770 | 4.896 | 4.737 | 4.737 | 52,310 | -0.16(-3.26%) |
Mar 25, 2004 | 4.812 | 4.896 | 4.737 | 4.896 | 46,198 | +0.11(+2.35%) |
Mar 24, 2004 | 4.812 | 4.962 | 4.784 | 4.784 | 57,996 | -0.05(-1.07%) |
Mar 23, 2004 | 4.873 | 4.896 | 4.812 | 4.835 | 39,801 | +0.00(+0.00%) |
Mar 22, 2004 | 4.807 | 4.873 | 4.742 | 4.835 | 46,908 | +0.01(+0.29%) |
Mar 19, 2004 | 4.882 | 4.882 | 4.788 | 4.821 | 49,609 | -0.01(-0.19%) |
Mar 18, 2004 | 5.060 | 5.060 | 4.831 | 4.831 | 43,923 | -0.17(-3.38%) |
Mar 17, 2004 | 4.981 | 5.065 | 4.934 | 5.000 | 21,606 | +0.03(+0.57%) |
Mar 16, 2004 | 4.948 | 5.089 | 4.690 | 4.971 | 174,841 | -0.00(-0.09%) |
Mar 15, 2004 | 4.957 | 5.065 | 4.924 | 4.976 | 39,374 | -0.08(-1.58%) |
Mar 12, 2004 | 5.046 | 5.229 | 4.971 | 5.056 | 41,080 | +0.03(+0.65%) |
Mar 11, 2004 | 5.178 | 5.178 | 4.985 | 5.023 | 27,860 | -0.06(-1.20%) |
Mar 10, 2004 | 5.150 | 5.262 | 5.014 | 5.084 | 28,998 | +0.02(+0.37%) |
Mar 09, 2004 | 5.201 | 5.229 | 4.971 | 5.065 | 39,943 | -0.11(-2.17%) |
Mar 08, 2004 | 5.365 | 5.365 | 5.037 | 5.178 | 34,541 | -0.10(-1.87%) |
Mar 05, 2004 | 5.347 | 5.389 | 5.276 | 5.276 | 30,561 | -0.06(-1.06%) |
Mar 04, 2004 | 4.939 | 5.342 | 4.859 | 5.332 | 57,854 | +0.29(+5.67%) |
Mar 03, 2004 | 4.854 | 5.154 | 4.807 | 5.046 | 49,183 | +0.05(+0.94%) |
Mar 02, 2004 | 5.023 | 5.147 | 4.995 | 5.000 | 39,374 | -0.17(-3.35%) |
Mar 01, 2004 | 5.164 | 5.220 | 5.042 | 5.173 | 21,890 | +0.08(+1.57%) |
Feb 27, 2004 | 5.168 | 5.253 | 5.042 | 5.093 | 35,821 | -0.09(-1.81%) |
Feb 26, 2004 | 5.365 | 5.379 | 5.150 | 5.187 | 30,277 | -0.07(-1.25%) |
Feb 25, 2004 | 5.267 | 5.267 | 5.032 | 5.253 | 43,497 | +0.18(+3.61%) |
Feb 24, 2004 | 5.239 | 5.302 | 4.995 | 5.070 | 63,397 | -0.19(-3.57%) |
Feb 23, 2004 | 5.304 | 5.389 | 5.257 | 5.257 | 25,160 | -0.05(-0.88%) |
Feb 20, 2004 | 5.384 | 5.384 | 5.234 | 5.304 | 37,953 | +0.05(+0.87%) |
Feb 19, 2004 | 5.520 | 5.529 | 5.259 | 5.259 | 30,419 | -0.26(-4.73%) |
Feb 18, 2004 | 5.417 | 5.544 | 5.347 | 5.520 | 27,860 | +0.08(+1.38%) |
Feb 17, 2004 | 5.544 | 5.562 | 5.403 | 5.445 | 23,880 | +0.14(+2.65%) |
Feb 13, 2004 | 5.656 | 5.909 | 5.182 | 5.304 | 236,249 | -0.40(-6.99%) |
Feb 12, 2004 | 5.806 | 5.909 | 5.698 | 5.703 | 26,581 | -0.10(-1.78%) |
Feb 11, 2004 | 5.722 | 5.806 | 5.670 | 5.806 | 27,150 | +0.13(+2.31%) |
Feb 10, 2004 | 5.440 | 5.722 | 5.440 | 5.675 | 25,160 | +0.05(+0.83%) |
Feb 09, 2004 | 5.736 | 5.736 | 5.590 | 5.628 | 21,180 | -0.02(-0.33%) |
Feb 06, 2004 | 5.464 | 5.680 | 5.440 | 5.647 | 28,429 | +0.20(+3.65%) |
Feb 05, 2004 | 5.553 | 5.595 | 5.300 | 5.448 | 21,322 | +0.12(+2.34%) |
Feb 04, 2004 | 5.544 | 5.544 | 5.323 | 5.323 | 28,855 | -0.08(-1.39%) |
Feb 03, 2004 | 5.393 | 5.487 | 5.393 | 5.398 | 39,943 | -0.03(-0.52%) |
Feb 02, 2004 | 5.660 | 5.660 | 5.393 | 5.426 | 32,551 | +0.01(+0.17%) |
Jan 30, 2004 | 5.614 | 5.722 | 5.347 | 5.417 | 87,136 | -0.13(-2.37%) |
Jan 29, 2004 | 5.581 | 5.675 | 5.534 | 5.548 | 147,691 | -0.12(-2.07%) |
Jan 28, 2004 | 5.628 | 5.942 | 5.628 | 5.665 | 33,973 | -0.08(-1.47%) |
Jan 27, 2004 | 5.792 | 6.003 | 5.595 | 5.750 | 129,354 | -0.04(-0.65%) |
Jan 26, 2004 | 5.619 | 5.839 | 5.436 | 5.787 | 69,225 | +0.21(+3.70%) |
Jan 23, 2004 | 5.604 | 5.623 | 5.464 | 5.581 | 68,515 | +0.00(+0.00%) |
Jan 22, 2004 | 5.764 | 5.815 | 5.534 | 5.581 | 115,139 | -0.07(-1.16%) |
Jan 21, 2004 | 5.900 | 5.900 | 5.614 | 5.647 | 35,252 | -0.08(-1.31%) |
Jan 20, 2004 | 5.745 | 5.862 | 5.558 | 5.722 | 61,976 | -0.14(-2.40%) |
Jan 16, 2004 | 5.647 | 6.050 | 5.647 | 5.862 | 120,825 | -0.12(-1.96%) |
Jan 15, 2004 | 5.393 | 5.980 | 5.393 | 5.980 | 101,706 | +0.28(+4.85%) |
Jan 14, 2004 | 5.389 | 5.703 | 5.370 | 5.703 | 102,067 | +0.36(+6.76%) |
Jan 13, 2004 | 5.318 | 5.393 | 5.182 | 5.342 | 83,668 | +0.11(+2.06%) |
Jan 12, 2004 | 5.152 | 5.309 | 5.152 | 5.234 | 65,318 | +0.08(+1.55%) |
Jan 09, 2004 | 5.211 | 5.253 | 5.042 | 5.154 | 36,692 | -0.06(-1.08%) |
Jan 08, 2004 | 5.154 | 5.253 | 5.028 | 5.211 | 96,012 | +0.09(+1.84%) |
Jan 07, 2004 | 5.112 | 5.136 | 5.009 | 5.116 | 103,544 | +0.00(+0.08%) |
Jan 06, 2004 | 5.229 | 5.253 | 4.929 | 5.112 | 92,964 | +0.01(+0.29%) |
Jan 05, 2004 | 5.032 | 5.110 | 4.924 | 5.098 | 98,508 | +0.19(+3.81%) |
Jan 02, 2004 | 4.868 | 5.107 | 4.868 | 4.910 | 42,075 | +0.01(+0.29%) |
Dec 31, 2003 | 5.004 | 5.112 | 4.849 | 4.896 | 87,989 | -0.12(-2.43%) |
Dec 30, 2003 | 5.042 | 5.098 | 4.929 | 5.018 | 25,882 | -0.02(-0.47%) |
Dec 29, 2003 | 5.089 | 5.159 | 5.032 | 5.042 | 26,719 | -0.04(-0.83%) |
Dec 26, 2003 | 5.154 | 5.154 | 5.060 | 5.084 | 8,473 | -0.04(-0.69%) |
Dec 24, 2003 | 5.159 | 5.159 | 4.924 | 5.119 | 14,865 | -0.08(-1.49%) |
Dec 23, 2003 | 4.868 | 5.201 | 4.835 | 5.196 | 153,520 | +0.33(+6.74%) |
Dec 22, 2003 | 5.028 | 5.028 | 4.854 | 4.868 | 106,107 | -0.19(-3.80%) |
Dec 19, 2003 | 5.276 | 5.276 | 4.995 | 5.060 | 41,316 | -0.04(-0.83%) |
Dec 18, 2003 | 5.018 | 5.177 | 4.953 | 5.103 | 90,238 | +0.05(+1.02%) |
Dec 17, 2003 | 4.878 | 5.070 | 4.859 | 5.051 | 77,208 | +0.22(+4.46%) |
Dec 16, 2003 | 5.051 | 5.136 | 4.835 | 4.835 | 63,613 | -0.23(-4.63%) |
Dec 15, 2003 | 5.300 | 5.300 | 5.056 | 5.070 | 133,195 | -0.11(-2.08%) |
Dec 12, 2003 | 5.239 | 5.257 | 5.112 | 5.178 | 87,295 | -0.03(-0.54%) |
Dec 11, 2003 | 4.981 | 5.323 | 4.981 | 5.206 | 91,969 | +0.25(+5.11%) |
Dec 10, 2003 | 5.253 | 5.253 | 4.939 | 4.953 | 58,390 | -0.27(-5.21%) |
Dec 09, 2003 | 5.159 | 5.440 | 5.056 | 5.225 | 203,837 | +0.09(+1.83%) |
Dec 08, 2003 | 5.206 | 5.356 | 5.060 | 5.131 | 199,448 | -0.25(-4.62%) |
Dec 05, 2003 | 4.849 | 5.042 | 4.812 | 5.379 | 140,201 | +0.53(+10.93%) |
Dec 04, 2003 | 4.784 | 4.901 | 4.737 | 4.849 | 175,198 | +0.06(+1.17%) |
Dec 03, 2003 | 4.840 | 4.967 | 4.742 | 4.793 | 194,539 | -0.04(-0.78%) |
Dec 02, 2003 | 4.765 | 4.924 | 4.765 | 4.831 | 90,580 | -0.09(-1.90%) |
Dec 01, 2003 | 4.831 | 4.929 | 4.737 | 4.924 | 36,340 | +0.06(+1.25%) |
Nov 28, 2003 | 4.832 | 4.995 | 4.817 | 4.863 | 32,792 | +0.02(+0.48%) |
Nov 26, 2003 | 4.737 | 4.995 | 4.737 | 4.840 | 49,868 | -0.06(-1.24%) |
Nov 25, 2003 | 4.896 | 4.971 | 4.854 | 4.901 | 91,514 | +0.00(+0.10%) |
Nov 24, 2003 | 4.784 | 5.014 | 4.779 | 4.896 | 114,103 | +0.17(+3.67%) |
Nov 21, 2003 | 4.727 | 4.727 | 4.727 | 4.723 | 38,902 | -0.05(-1.08%) |
Nov 20, 2003 | 4.695 | 4.807 | 4.695 | 4.774 | 31,839 | +0.01(+0.30%) |
Nov 19, 2003 | 4.718 | 4.760 | 4.643 | 4.760 | 83,287 | +0.05(+1.00%) |
Nov 18, 2003 | 4.713 | 4.803 | 4.620 | 4.713 | 90,556 | +0.05(+1.11%) |
Nov 17, 2003 | 4.591 | 4.732 | 4.591 | 4.662 | 26,627 | -0.02(-0.40%) |
Nov 14, 2003 | 4.643 | 4.798 | 4.643 | 4.681 | 23,959 | -0.05(-1.09%) |
Nov 13, 2003 | 4.695 | 4.751 | 4.648 | 4.732 | 29,185 | +0.02(+0.40%) |
Nov 12, 2003 | 4.704 | 4.803 | 4.676 | 4.713 | 65,124 | +0.02(+0.40%) |
Nov 11, 2003 | 4.667 | 4.751 | 4.667 | 4.695 | 74,590 | +0.00(+0.10%) |
Nov 10, 2003 | 4.784 | 4.807 | 4.667 | 4.690 | 29,889 | -0.12(-2.44%) |
Nov 07, 2003 | 4.727 | 4.831 | 4.727 | 4.807 | 66,427 | +0.05(+0.99%) |
Nov 06, 2003 | 4.817 | 4.831 | 4.732 | 4.760 | 83,861 | -0.03(-0.68%) |
Nov 05, 2003 | 4.697 | 4.803 | 4.620 | 4.793 | 57,993 | +0.12(+2.61%) |
Nov 04, 2003 | 4.784 | 4.831 | 4.671 | 4.671 | 83,051 | -0.06(-1.19%) |
Nov 03, 2003 | 4.657 | 4.793 | 4.657 | 4.727 | 25,932 | +0.06(+1.20%) |
Oct 31, 2003 | 4.793 | 4.793 | 4.643 | 4.671 | 125,165 | -0.02(-0.50%) |
Oct 30, 2003 | 4.784 | 4.845 | 4.695 | 4.695 | 39,947 | -0.09(-1.86%) |
Oct 29, 2003 | 4.643 | 4.807 | 4.638 | 4.784 | 19,623 | +0.04(+0.89%) |
Oct 28, 2003 | 4.681 | 4.742 | 4.601 | 4.742 | 32,409 | +0.08(+1.62%) |
Oct 27, 2003 | 4.690 | 4.713 | 4.596 | 4.666 | 46,766 | +0.02(+0.49%) |
Oct 24, 2003 | 4.577 | 4.690 | 4.577 | 4.643 | 27,718 | -0.01(-0.31%) |
Oct 23, 2003 | 4.659 | 4.690 | 4.577 | 4.658 | 48,188 | +0.01(+0.31%) |
Oct 22, 2003 | 4.549 | 4.713 | 4.549 | 4.643 | 80,171 | -0.05(-1.00%) |
Oct 21, 2003 | 4.573 | 4.704 | 4.573 | 4.690 | 124,812 | +0.07(+1.52%) |
Oct 20, 2003 | 4.577 | 4.732 | 4.549 | 4.620 | 49,989 | +0.04(+0.92%) |
Oct 17, 2003 | 4.643 | 4.737 | 4.573 | 4.577 | 55,895 | -0.11(-2.39%) |
Oct 16, 2003 | 4.760 | 4.770 | 4.667 | 4.689 | 70,292 | -0.07(-1.49%) |
Oct 15, 2003 | 4.788 | 4.854 | 4.742 | 4.760 | 34,001 | -0.09(-1.84%) |
Oct 14, 2003 | 4.849 | 4.863 | 4.742 | 4.849 | 30,526 | +0.06(+1.27%) |
Oct 13, 2003 | 4.737 | 4.887 | 4.737 | 4.788 | 43,008 | -0.06(-1.16%) |
Oct 10, 2003 | 4.910 | 4.935 | 4.784 | 4.845 | 16,385 | -0.07(-1.34%) |
Oct 09, 2003 | 4.840 | 4.947 | 4.840 | 4.910 | 18,978 | +0.06(+1.16%) |
Oct 08, 2003 | 4.817 | 4.962 | 4.817 | 4.854 | 25,377 | -0.08(-1.52%) |
Oct 07, 2003 | 4.831 | 4.995 | 4.788 | 4.929 | 55,501 | +0.06(+1.25%) |
Oct 06, 2003 | 4.801 | 5.000 | 4.765 | 4.868 | 111,993 | +0.09(+1.96%) |
Oct 03, 2003 | 4.774 | 4.920 | 4.690 | 4.774 | 54,564 | -0.10(-2.02%) |
Oct 02, 2003 | 4.652 | 4.878 | 4.652 | 4.873 | 45,522 | +0.08(+1.56%) |
Oct 01, 2003 | 4.629 | 4.803 | 4.629 | 4.798 | 34,526 | +0.09(+1.99%) |
Sep 30, 2003 | 4.765 | 4.878 | 4.629 | 4.704 | 66,367 | -0.06(-1.28%) |
Sep 29, 2003 | 4.760 | 4.803 | 4.676 | 4.765 | 77,543 | +0.14(+2.93%) |
Sep 26, 2003 | 4.591 | 4.760 | 4.479 | 4.629 | 111,993 | +0.10(+2.29%) |
Sep 25, 2003 | 4.685 | 4.685 | 4.512 | 4.526 | 140,911 | -0.07(-1.53%) |
Sep 24, 2003 | 4.634 | 4.648 | 4.596 | 4.596 | 59,187 | -0.04(-0.81%) |
Sep 23, 2003 | 4.634 | 4.685 | 4.587 | 4.634 | 56,463 | -0.04(-0.80%) |
Sep 22, 2003 | 4.620 | 4.685 | 4.620 | 4.671 | 41,137 | +0.01(+0.29%) |
Sep 19, 2003 | 4.651 | 4.690 | 4.620 | 4.658 | 33,552 | +0.02(+0.52%) |
Sep 18, 2003 | 4.784 | 4.784 | 4.596 | 4.634 | 36,354 | +0.02(+0.51%) |
Sep 17, 2003 | 4.610 | 4.690 | 4.606 | 4.610 | 44,347 | -0.01(-0.30%) |
Sep 16, 2003 | 4.596 | 4.737 | 4.596 | 4.624 | 40,770 | -0.07(-1.40%) |
Sep 15, 2003 | 4.690 | 4.821 | 4.587 | 4.690 | 70,220 | -0.11(-2.34%) |
Sep 12, 2003 | 4.742 | 4.826 | 4.591 | 4.803 | 124,947 | -0.00(-0.10%) |
Sep 11, 2003 | 4.920 | 4.920 | 4.713 | 4.807 | 48,614 | -0.01(-0.29%) |
Sep 10, 2003 | 4.953 | 4.953 | 4.751 | 4.821 | 74,485 | -0.07(-1.34%) |
Sep 09, 2003 | 4.924 | 4.948 | 4.882 | 4.887 | 44,065 | -0.03(-0.67%) |
Sep 08, 2003 | 4.971 | 4.971 | 4.859 | 4.920 | 109,738 | +0.01(+0.19%) |
Sep 05, 2003 | 4.967 | 5.037 | 4.910 | 4.910 | 92,278 | -0.06(-1.13%) |
Sep 04, 2003 | 5.112 | 5.112 | 4.948 | 4.967 | 95,096 | -0.12(-2.31%) |
Sep 03, 2003 | 5.089 | 5.102 | 4.971 | 5.084 | 65,245 | -0.00(-0.08%) |
Sep 02, 2003 | 4.929 | 5.117 | 4.929 | 5.088 | 106,895 | +0.16(+3.32%) |
Aug 29, 2003 | 5.065 | 5.065 | 4.924 | 4.924 | 34,257 | -0.07(-1.41%) |
Aug 28, 2003 | 5.014 | 5.098 | 4.971 | 4.995 | 53,021 | -0.04(-0.84%) |
Aug 27, 2003 | 5.037 | 5.051 | 4.971 | 5.037 | 44,634 | +0.09(+1.80%) |
Aug 26, 2003 | 4.971 | 5.037 | 4.825 | 4.948 | 95,949 | -0.04(-0.75%) |
Aug 25, 2003 | 5.112 | 5.159 | 4.915 | 4.985 | 71,784 | -0.11(-2.21%) |
Aug 22, 2003 | 5.159 | 5.178 | 5.089 | 5.098 | 46,908 | -0.05(-0.91%) |
Aug 21, 2003 | 5.107 | 5.201 | 5.075 | 5.145 | 68,657 | +0.02(+0.37%) |
Aug 20, 2003 | 5.145 | 5.159 | 5.070 | 5.126 | 135,040 | -0.02(-0.46%) |
Aug 19, 2003 | 5.065 | 5.159 | 5.065 | 5.150 | 149,112 | +0.08(+1.67%) |
Aug 18, 2003 | 5.009 | 5.229 | 5.009 | 5.065 | 131,060 | +0.06(+1.12%) |
Aug 15, 2003 | 5.056 | 5.159 | 5.009 | 5.009 | 30,988 | -0.15(-2.82%) |
Aug 14, 2003 | 5.023 | 5.154 | 4.995 | 5.154 | 19,189 | +0.11(+2.14%) |
Aug 13, 2003 | 5.018 | 5.159 | 4.920 | 5.046 | 55,579 | +0.03(+0.56%) |
Aug 12, 2003 | 5.000 | 5.028 | 4.953 | 5.018 | 241,651 | +0.03(+0.66%) |
Aug 11, 2003 | 4.924 | 5.023 | 4.924 | 4.985 | 52,736 | +0.06(+1.24%) |
Aug 08, 2003 | 5.028 | 5.028 | 4.924 | 4.924 | 33,262 | -0.04(-0.76%) |
Aug 07, 2003 | 4.835 | 5.000 | 4.835 | 4.962 | 42,217 | +0.07(+1.44%) |
Aug 06, 2003 | 5.060 | 5.060 | 4.892 | 4.892 | 35,679 | -0.09(-1.79%) |
Aug 05, 2003 | 4.971 | 5.089 | 4.967 | 4.981 | 91,400 | +0.01(+0.28%) |
Aug 04, 2003 | 5.014 | 5.051 | 4.826 | 4.967 | 68,799 | -0.05(-1.03%) |
Aug 01, 2003 | 4.971 | 5.018 | 4.807 | 5.018 | 35,394 | +0.05(+1.04%) |
Jul 31, 2003 | 4.948 | 5.037 | 4.807 | 4.967 | 57,285 | +0.06(+1.24%) |
Jul 30, 2003 | 4.765 | 4.967 | 4.760 | 4.906 | 34,684 | -0.04(-0.85%) |
Jul 29, 2003 | 4.901 | 5.089 | 4.901 | 4.948 | 101,919 | -0.14(-2.68%) |
Jul 28, 2003 | 5.098 | 5.098 | 4.896 | 5.084 | 62,118 | +0.11(+2.26%) |
Jul 25, 2003 | 4.788 | 5.070 | 4.788 | 4.971 | 51,599 | +0.04(+0.86%) |
Jul 24, 2003 | 5.089 | 5.159 | 4.807 | 4.929 | 214,643 | -0.24(-4.71%) |
Jul 23, 2003 | 5.192 | 5.342 | 5.103 | 5.173 | 76,617 | -0.01(-0.27%) |
Jul 22, 2003 | 4.990 | 5.215 | 4.990 | 5.187 | 111,585 | +0.08(+1.65%) |
Jul 21, 2003 | 4.901 | 5.215 | 4.901 | 5.103 | 126,511 | +0.13(+2.65%) |
Jul 18, 2003 | 4.901 | 4.971 | 4.901 | 4.971 | 47,903 | +0.07(+1.33%) |
Jul 17, 2003 | 5.107 | 5.159 | 4.901 | 4.906 | 59,844 | -0.24(-4.65%) |
Jul 16, 2003 | 4.976 | 5.154 | 4.765 | 5.145 | 128,217 | +0.04(+0.73%) |
Jul 15, 2003 | 5.253 | 5.295 | 4.971 | 5.107 | 241,935 | -0.06(-1.10%) |
Jul 14, 2003 | 4.756 | 5.365 | 4.657 | 5.164 | 398,013 | +0.45(+9.45%) |
Jul 11, 2003 | 4.643 | 4.756 | 4.484 | 4.718 | 119,830 | +0.12(+2.65%) |
Jul 10, 2003 | 4.662 | 4.662 | 4.484 | 4.596 | 77,754 | +0.05(+1.03%) |
Jul 09, 2003 | 4.521 | 4.634 | 4.441 | 4.549 | 94,670 | +0.03(+0.62%) |
Jul 08, 2003 | 4.615 | 4.615 | 4.376 | 4.521 | 91,258 | -0.07(-1.43%) |
Jul 07, 2003 | 4.460 | 4.603 | 4.376 | 4.587 | 144,706 | +0.24(+5.50%) |
Jul 03, 2003 | 4.296 | 4.352 | 4.268 | 4.348 | 40,085 | +0.06(+1.31%) |
Jul 02, 2003 | 4.348 | 4.348 | 4.230 | 4.291 | 114,286 | +0.01(+0.33%) |
Jul 01, 2003 | 4.427 | 4.427 | 4.104 | 4.277 | 122,104 | -0.12(-2.77%) |
Jun 30, 2003 | 4.479 | 4.516 | 3.883 | 4.399 | 444,780 | +0.09(+2.18%) |
Jun 27, 2003 | 4.226 | 4.465 | 4.221 | 4.305 | 131,770 | +0.08(+2.00%) |
Jun 26, 2003 | 4.385 | 4.404 | 4.174 | 4.221 | 162,617 | -0.16(-3.74%) |
Jun 25, 2003 | 4.554 | 4.601 | 4.221 | 4.385 | 185,076 | -0.16(-3.60%) |
Jun 24, 2003 | 4.784 | 4.784 | 4.432 | 4.549 | 200,854 | -0.21(-4.35%) |
Jun 23, 2003 | 4.765 | 4.784 | 4.699 | 4.756 | 74,627 | +0.00(+0.00%) |
Jun 20, 2003 | 4.756 | 4.924 | 4.718 | 4.756 | 32,409 | +0.00(+0.00%) |
Jun 19, 2003 | 4.896 | 4.924 | 4.742 | 4.756 | 95,665 | -0.10(-2.12%) |
Jun 18, 2003 | 4.803 | 4.892 | 4.690 | 4.859 | 130,918 | +0.12(+2.57%) |
Jun 17, 2003 | 4.657 | 4.849 | 4.643 | 4.737 | 155,936 | +0.12(+2.53%) |
Jun 16, 2003 | 4.713 | 4.713 | 4.573 | 4.620 | 63,682 | +0.02(+0.42%) |
Jun 13, 2003 | 4.667 | 4.756 | 4.516 | 4.601 | 93,533 | -0.07(-1.51%) |
Jun 12, 2003 | 4.493 | 4.793 | 4.479 | 4.671 | 167,734 | +0.19(+4.29%) |
Jun 11, 2003 | 4.451 | 4.493 | 4.338 | 4.479 | 196,306 | +0.14(+3.24%) |
Jun 10, 2003 | 4.399 | 4.437 | 4.263 | 4.338 | 153,377 | +0.00(+0.00%) |
Jun 09, 2003 | 4.258 | 4.418 | 4.216 | 4.338 | 31,272 | +0.08(+1.87%) |
Jun 06, 2003 | 4.249 | 4.324 | 4.193 | 4.258 | 68,230 | -0.05(-1.19%) |
Jun 05, 2003 | 4.268 | 4.315 | 4.212 | 4.310 | 54,158 | +0.04(+0.98%) |
Jun 04, 2003 | 4.338 | 4.338 | 4.202 | 4.268 | 56,006 | -0.02(-0.44%) |
Jun 03, 2003 | 4.432 | 4.432 | 4.221 | 4.287 | 53,447 | -0.00(-0.11%) |
Jun 02, 2003 | 4.362 | 4.385 | 4.221 | 4.291 | 79,034 | -0.02(-0.54%) |
May 30, 2003 | 4.301 | 4.385 | 4.151 | 4.315 | 119,972 | -0.02(-0.54%) |
May 29, 2003 | 4.296 | 4.362 | 4.127 | 4.338 | 153,519 | +0.07(+1.65%) |
May 28, 2003 | 4.526 | 4.610 | 3.752 | 4.268 | 333,762 | -0.28(-6.20%) |
May 27, 2003 | 4.690 | 4.713 | 4.455 | 4.550 | 165,317 | -0.09(-2.01%) |
May 23, 2003 | 4.643 | 4.667 | 4.526 | 4.643 | 89,268 | +0.09(+1.96%) |
May 22, 2003 | 4.568 | 4.667 | 4.502 | 4.554 | 306,044 | +0.08(+1.68%) |
May 21, 2003 | 4.427 | 4.596 | 4.352 | 4.479 | 239,803 | +0.10(+2.36%) |
May 20, 2003 | 4.310 | 4.385 | 4.230 | 4.376 | 56,859 | +0.06(+1.41%) |
May 19, 2003 | 4.413 | 4.413 | 4.263 | 4.315 | 70,078 | -0.06(-1.29%) |
May 16, 2003 | 4.352 | 4.455 | 4.310 | 4.371 | 118,835 | +0.02(+0.54%) |
May 15, 2003 | 4.310 | 4.371 | 4.230 | 4.348 | 39,517 | -0.03(-0.64%) |
May 14, 2003 | 4.254 | 4.376 | 4.244 | 4.376 | 58,422 | +0.07(+1.63%) |
May 13, 2003 | 4.249 | 4.366 | 4.174 | 4.305 | 75,906 | -0.06(-1.29%) |
May 12, 2003 | 4.376 | 4.409 | 4.221 | 4.362 | 79,034 | -0.01(-0.32%) |
May 09, 2003 | 4.432 | 4.432 | 4.334 | 4.376 | 65,387 | +0.02(+0.42%) |
May 08, 2003 | 4.432 | 4.432 | 4.315 | 4.357 | 157,499 | +0.01(+0.23%) |
May 07, 2003 | 4.198 | 4.427 | 4.160 | 4.348 | 176,689 | +0.17(+4.16%) |
May 06, 2003 | 4.193 | 4.193 | 4.080 | 4.174 | 61,834 | +0.09(+2.30%) |
May 05, 2003 | 4.151 | 4.183 | 4.071 | 4.080 | 60,412 | -0.00(-0.11%) |
May 02, 2003 | 4.118 | 4.118 | 4.076 | 4.085 | 35,536 | +0.00(+0.00%) |