Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.855 | 4.929 | 4.849 | 4.852 | 6,615,140 | +0.01(+0.12%) |
Apr 29, 2004 | 4.836 | 4.926 | 4.813 | 4.846 | 5,681,910 | -0.00(-0.06%) |
Apr 28, 2004 | 4.889 | 4.902 | 4.842 | 4.849 | 4,248,022 | -0.07(-1.48%) |
Apr 27, 2004 | 4.937 | 4.963 | 4.884 | 4.922 | 8,889,417 | -0.02(-0.44%) |
Apr 26, 2004 | 4.977 | 5.002 | 4.937 | 4.944 | 3,770,747 | -0.05(-0.90%) |
Apr 23, 2004 | 5.034 | 5.034 | 4.937 | 4.989 | 5,768,562 | -0.06(-1.24%) |
Apr 22, 2004 | 4.995 | 5.089 | 4.980 | 5.051 | 6,573,877 | +0.04(+0.87%) |
Apr 21, 2004 | 4.947 | 5.009 | 4.925 | 5.008 | 8,598,514 | +0.04(+0.88%) |
Apr 20, 2004 | 5.017 | 5.053 | 4.963 | 4.964 | 7,438,336 | -0.05(-1.04%) |
Apr 19, 2004 | 5.024 | 5.044 | 4.985 | 5.017 | 9,931,307 | -0.02(-0.43%) |
Apr 16, 2004 | 4.910 | 5.038 | 4.841 | 5.038 | 9,174,820 | +0.17(+3.46%) |
Apr 15, 2004 | 4.934 | 4.944 | 4.830 | 4.870 | 9,391,450 | -0.03(-0.62%) |
Apr 14, 2004 | 4.929 | 5.033 | 4.855 | 4.900 | 12,968,949 | -0.13(-2.57%) |
Apr 13, 2004 | 5.097 | 5.126 | 5.025 | 5.030 | 11,464,226 | -0.21(-3.92%) |
Apr 12, 2004 | 5.239 | 5.284 | 5.213 | 5.235 | 7,285,663 | -0.00(-0.08%) |
Apr 08, 2004 | 5.329 | 5.329 | 5.222 | 5.239 | 8,730,555 | -0.09(-1.72%) |
Apr 07, 2004 | 5.129 | 5.344 | 5.113 | 5.331 | 15,666,171 | +0.18(+3.56%) |
Apr 06, 2004 | 5.098 | 5.152 | 5.097 | 5.147 | 4,941,239 | +0.03(+0.60%) |
Apr 05, 2004 | 5.104 | 5.117 | 5.081 | 5.117 | 5,945,305 | +0.02(+0.31%) |
Apr 02, 2004 | 5.264 | 5.277 | 5.069 | 5.101 | 8,868,786 | -0.14(-2.58%) |
Apr 01, 2004 | 5.155 | 5.238 | 5.150 | 5.236 | 7,712,047 | +0.09(+1.84%) |
Mar 31, 2004 | 5.108 | 5.149 | 5.091 | 5.142 | 6,998,886 | +0.03(+0.65%) |
Mar 30, 2004 | 5.113 | 5.124 | 5.101 | 5.108 | 3,598,818 | -0.01(-0.20%) |
Mar 29, 2004 | 5.089 | 5.142 | 5.076 | 5.118 | 6,815,266 | +0.04(+0.72%) |
Mar 26, 2004 | 5.123 | 5.123 | 5.082 | 5.082 | 6,771,940 | -0.04(-0.79%) |
Mar 25, 2004 | 5.098 | 5.146 | 5.060 | 5.123 | 7,937,618 | +0.03(+0.51%) |
Mar 24, 2004 | 5.133 | 5.142 | 5.082 | 5.097 | 6,152,307 | -0.05(-0.99%) |
Mar 23, 2004 | 5.162 | 5.190 | 5.120 | 5.147 | 4,701,227 | +0.01(+0.11%) |
Mar 22, 2004 | 5.213 | 5.220 | 5.123 | 5.142 | 3,951,616 | -0.07(-1.34%) |
Mar 19, 2004 | 5.249 | 5.283 | 5.188 | 5.211 | 8,166,628 | -0.13(-2.34%) |
Mar 18, 2004 | 5.348 | 5.371 | 5.283 | 5.337 | 3,659,337 | -0.01(-0.22%) |
Mar 17, 2004 | 5.300 | 5.367 | 5.293 | 5.348 | 3,280,405 | +0.08(+1.43%) |
Mar 16, 2004 | 5.210 | 5.290 | 5.207 | 5.273 | 4,449,522 | +0.06(+1.23%) |
Mar 15, 2004 | 5.309 | 5.309 | 5.203 | 5.209 | 3,999,756 | -0.10(-1.86%) |
Mar 12, 2004 | 5.227 | 5.341 | 5.206 | 5.307 | 6,906,732 | +0.10(+2.01%) |
Mar 11, 2004 | 5.332 | 5.337 | 5.194 | 5.203 | 4,091,222 | -0.13(-2.43%) |
Mar 10, 2004 | 5.358 | 5.380 | 5.312 | 5.332 | 5,448,774 | -0.04(-0.68%) |
Mar 09, 2004 | 5.412 | 5.424 | 5.345 | 5.368 | 3,644,895 | -0.02(-0.40%) |
Mar 08, 2004 | 5.395 | 5.422 | 5.382 | 5.390 | 2,535,609 | -0.02(-0.46%) |
Mar 05, 2004 | 5.337 | 5.431 | 5.335 | 5.415 | 4,023,138 | +0.06(+1.14%) |
Mar 04, 2004 | 5.364 | 5.396 | 5.351 | 5.354 | 4,622,827 | +0.02(+0.30%) |
Mar 03, 2004 | 5.300 | 5.380 | 5.300 | 5.338 | 5,178,501 | +0.03(+0.55%) |
Mar 02, 2004 | 5.321 | 5.368 | 5.309 | 5.309 | 3,623,575 | -0.01(-0.22%) |
Mar 01, 2004 | 5.307 | 5.323 | 5.251 | 5.321 | 5,593,194 | +0.05(+1.02%) |
Feb 27, 2004 | 5.318 | 5.338 | 5.257 | 5.267 | 5,890,288 | -0.02(-0.41%) |
Feb 26, 2004 | 5.277 | 5.318 | 5.243 | 5.289 | 2,897,347 | +0.01(+0.25%) |
Feb 25, 2004 | 5.286 | 5.302 | 5.252 | 5.275 | 2,539,735 | +0.01(+0.19%) |
Feb 24, 2004 | 5.286 | 5.294 | 5.230 | 5.265 | 4,039,644 | -0.03(-0.55%) |
Feb 23, 2004 | 5.379 | 5.379 | 5.278 | 5.294 | 4,157,243 | -0.03(-0.65%) |
Feb 20, 2004 | 5.387 | 5.387 | 5.305 | 5.329 | 5,018,264 | -0.02(-0.43%) |
Feb 19, 2004 | 5.395 | 5.435 | 5.353 | 5.353 | 4,588,441 | -0.03(-0.65%) |
Feb 18, 2004 | 5.379 | 5.419 | 5.337 | 5.387 | 5,200,508 | +0.02(+0.43%) |
Feb 17, 2004 | 5.424 | 5.428 | 5.326 | 5.364 | 5,157,870 | -0.02(-0.46%) |
Feb 13, 2004 | 5.377 | 5.520 | 5.377 | 5.389 | 11,109,365 | +0.15(+2.77%) |
Feb 12, 2004 | 5.209 | 5.257 | 5.209 | 5.243 | 3,356,742 | +0.01(+0.11%) |
Feb 11, 2004 | 5.206 | 5.252 | 5.169 | 5.238 | 8,109,547 | +0.00(+0.06%) |
Feb 10, 2004 | 5.184 | 5.235 | 5.171 | 5.235 | 4,926,797 | +0.05(+0.98%) |
Feb 09, 2004 | 5.184 | 5.225 | 5.169 | 5.184 | 4,853,900 | -0.02(-0.36%) |
Feb 06, 2004 | 5.140 | 5.203 | 5.134 | 5.203 | 5,398,571 | +0.05(+0.87%) |
Feb 05, 2004 | 5.118 | 5.197 | 5.118 | 5.158 | 6,719,673 | +0.05(+0.88%) |
Feb 04, 2004 | 5.177 | 5.194 | 5.104 | 5.113 | 8,483,665 | -0.11(-2.20%) |
Feb 03, 2004 | 5.264 | 5.265 | 5.188 | 5.227 | 5,731,425 | -0.03(-0.61%) |
Feb 02, 2004 | 5.287 | 5.296 | 5.226 | 5.259 | 5,282,347 | -0.01(-0.11%) |
Jan 30, 2004 | 5.252 | 5.309 | 5.223 | 5.265 | 5,307,792 | +0.01(+0.25%) |
Jan 29, 2004 | 5.278 | 5.300 | 5.203 | 5.252 | 8,143,933 | -0.01(-0.11%) |
Jan 28, 2004 | 5.267 | 5.337 | 5.255 | 5.258 | 12,789,455 | -0.01(-0.11%) |
Jan 27, 2004 | 5.227 | 5.283 | 5.198 | 5.264 | 8,117,112 | +0.05(+0.95%) |
Jan 26, 2004 | 5.184 | 5.219 | 5.149 | 5.214 | 7,924,552 | +0.03(+0.59%) |
Jan 23, 2004 | 5.155 | 5.239 | 5.126 | 5.184 | 7,271,221 | +0.02(+0.48%) |
Jan 22, 2004 | 5.198 | 5.206 | 5.137 | 5.159 | 6,934,928 | -0.05(-0.95%) |
Jan 21, 2004 | 5.067 | 5.249 | 5.057 | 5.209 | 19,126,070 | +0.21(+4.16%) |
Jan 20, 2004 | 5.017 | 5.031 | 4.976 | 5.001 | 5,311,918 | +0.01(+0.20%) |
Jan 16, 2004 | 5.002 | 5.051 | 4.983 | 4.990 | 7,391,572 | +0.05(+0.94%) |
Jan 15, 2004 | 4.878 | 4.980 | 4.878 | 4.944 | 10,448,470 | +0.14(+2.81%) |
Jan 14, 2004 | 4.842 | 4.857 | 4.785 | 4.809 | 6,060,153 | -0.02(-0.51%) |
Jan 13, 2004 | 4.903 | 4.905 | 4.798 | 4.833 | 7,097,229 | -0.07(-1.42%) |
Jan 12, 2004 | 4.919 | 4.951 | 4.894 | 4.903 | 3,689,596 | -0.02(-0.33%) |
Jan 09, 2004 | 4.928 | 4.957 | 4.915 | 4.919 | 5,785,067 | -0.01(-0.29%) |
Jan 08, 2004 | 4.964 | 4.976 | 4.929 | 4.934 | 5,411,637 | -0.02(-0.47%) |
Jan 07, 2004 | 4.960 | 4.966 | 4.906 | 4.957 | 5,907,480 | -0.00(-0.06%) |
Jan 06, 2004 | 4.980 | 4.985 | 4.932 | 4.960 | 5,870,344 | -0.03(-0.61%) |
Jan 05, 2004 | 4.985 | 5.028 | 4.951 | 4.990 | 10,210,520 | +0.06(+1.18%) |
Jan 02, 2004 | 5.041 | 5.046 | 4.915 | 4.932 | 4,932,987 | -0.09(-1.82%) |
Dec 31, 2003 | 5.050 | 5.050 | 4.988 | 5.024 | 5,214,263 | -0.01(-0.12%) |
Dec 30, 2003 | 5.009 | 5.070 | 5.009 | 5.030 | 12,645,722 | +0.11(+2.16%) |
Dec 29, 2003 | 4.835 | 4.929 | 4.835 | 4.924 | 4,629,016 | +0.09(+1.83%) |
Dec 26, 2003 | 4.842 | 4.870 | 4.832 | 4.835 | 995,812 | -0.00(-0.09%) |
Dec 24, 2003 | 4.849 | 4.864 | 4.817 | 4.839 | 1,708,286 | -0.01(-0.24%) |
Dec 23, 2003 | 4.857 | 4.876 | 4.809 | 4.851 | 6,161,935 | +0.09(+1.83%) |
Dec 22, 2003 | 4.772 | 4.775 | 4.726 | 4.764 | 7,738,181 | +0.01(+0.18%) |
Dec 19, 2003 | 4.784 | 4.785 | 4.740 | 4.755 | 8,777,320 | -0.01(-0.21%) |
Dec 18, 2003 | 4.769 | 4.781 | 4.768 | 4.765 | 9,383,885 | +0.02(+0.46%) |
Dec 17, 2003 | 4.791 | 4.796 | 4.714 | 4.743 | 8,894,919 | -0.06(-1.27%) |
Dec 16, 2003 | 4.828 | 4.851 | 4.785 | 4.804 | 7,288,414 | -0.00(-0.06%) |
Dec 15, 2003 | 4.925 | 4.925 | 4.796 | 4.807 | 6,560,811 | -0.05(-0.93%) |
Dec 12, 2003 | 4.899 | 4.899 | 4.816 | 4.852 | 4,025,202 | -0.01(-0.24%) |
Dec 11, 2003 | 4.825 | 4.877 | 4.820 | 4.864 | 3,787,940 | +0.06(+1.21%) |
Dec 10, 2003 | 4.880 | 4.884 | 4.782 | 4.806 | 4,259,713 | -0.07(-1.52%) |
Dec 09, 2003 | 4.896 | 4.906 | 4.860 | 4.880 | 11,207,708 | -0.01(-0.30%) |
Dec 08, 2003 | 4.857 | 4.912 | 4.857 | 4.894 | 4,023,138 | +0.04(+0.78%) |
Dec 05, 2003 | 4.864 | 4.877 | 4.844 | 4.857 | 6,151,620 | -0.01(-0.15%) |
Dec 04, 2003 | 4.871 | 4.871 | 4.819 | 4.864 | 5,236,270 | -0.01(-0.18%) |
Dec 03, 2003 | 4.929 | 4.934 | 4.862 | 4.873 | 4,452,961 | -0.03(-0.62%) |
Dec 02, 2003 | 4.908 | 4.919 | 4.893 | 4.903 | 6,466,594 | -0.01(-0.24%) |
Dec 01, 2003 | 4.851 | 4.925 | 4.835 | 4.915 | 7,961,688 | +0.08(+1.75%) |
Nov 28, 2003 | 4.842 | 4.861 | 4.829 | 4.830 | 1,954,489 | -0.03(-0.60%) |
Nov 26, 2003 | 4.784 | 4.858 | 4.768 | 4.860 | 8,230,585 | +0.10(+2.14%) |
Nov 25, 2003 | 4.777 | 4.787 | 4.753 | 4.758 | 6,890,227 | -0.01(-0.12%) |
Nov 24, 2003 | 4.732 | 4.784 | 4.730 | 4.764 | 6,960,374 | +0.04(+0.80%) |
Nov 21, 2003 | 4.719 | 4.719 | 4.714 | 4.726 | 5,246,585 | +0.04(+0.81%) |
Nov 20, 2003 | 4.711 | 4.756 | 4.675 | 4.688 | 5,617,264 | -0.03(-0.62%) |
Nov 19, 2003 | 4.692 | 4.721 | 4.668 | 4.717 | 5,304,354 | +0.03(+0.75%) |
Nov 18, 2003 | 4.689 | 4.697 | 4.685 | 4.682 | 7,454,842 | +0.00(+0.09%) |
Nov 17, 2003 | 4.671 | 4.701 | 4.656 | 4.678 | 6,515,421 | -0.02(-0.46%) |
Nov 14, 2003 | 4.748 | 4.748 | 4.691 | 4.700 | 6,606,200 | -0.03(-0.68%) |
Nov 13, 2003 | 4.727 | 4.742 | 4.703 | 4.732 | 5,197,758 | +0.01(+0.12%) |
Nov 12, 2003 | 4.704 | 4.740 | 4.700 | 4.726 | 6,137,178 | +0.01(+0.28%) |
Nov 11, 2003 | 4.784 | 4.784 | 4.704 | 4.713 | 6,972,065 | -0.05(-1.01%) |
Nov 10, 2003 | 4.711 | 4.772 | 4.675 | 4.761 | 9,927,181 | +0.03(+0.74%) |
Nov 07, 2003 | 4.765 | 4.791 | 4.716 | 4.726 | 8,274,599 | -0.01(-0.31%) |
Nov 06, 2003 | 4.720 | 4.736 | 4.668 | 4.740 | 5,855,902 | +0.03(+0.71%) |
Nov 05, 2003 | 4.655 | 4.711 | 4.639 | 4.707 | 11,392,016 | +0.05(+1.12%) |
Nov 04, 2003 | 4.653 | 4.653 | 4.653 | 4.655 | 12,013,711 | -0.05(-1.05%) |
Nov 03, 2003 | 4.663 | 4.716 | 4.650 | 4.704 | 8,303,242 | +0.06(+1.22%) |
Oct 31, 2003 | 4.566 | 4.665 | 4.566 | 4.647 | 9,432,713 | +0.10(+2.14%) |
Oct 30, 2003 | 4.508 | 4.586 | 4.503 | 4.550 | 13,113,369 | +0.10(+2.19%) |
Oct 29, 2003 | 4.471 | 4.495 | 4.450 | 4.452 | 24,770,156 | -0.05(-1.19%) |
Oct 28, 2003 | 4.540 | 4.553 | 4.483 | 4.506 | 18,798,718 | -0.01(-0.19%) |
Oct 27, 2003 | 4.483 | 4.592 | 4.483 | 4.515 | 7,349,621 | +0.03(+0.71%) |
Oct 24, 2003 | 4.480 | 4.500 | 4.450 | 4.483 | 6,183,255 | -0.01(-0.26%) |
Oct 23, 2003 | 4.407 | 4.531 | 4.407 | 4.495 | 6,227,956 | +0.06(+1.41%) |
Oct 22, 2003 | 4.467 | 4.470 | 4.409 | 4.432 | 8,968,505 | -0.06(-1.39%) |
Oct 21, 2003 | 4.550 | 4.550 | 4.492 | 4.495 | 11,480,731 | -0.10(-2.21%) |
Oct 20, 2003 | 4.588 | 4.624 | 4.575 | 4.596 | 10,540,624 | +0.04(+0.83%) |
Oct 17, 2003 | 4.656 | 4.656 | 4.537 | 4.559 | 16,710,812 | -0.21(-4.48%) |
Oct 16, 2003 | 4.755 | 4.796 | 4.723 | 4.772 | 6,518,860 | +0.00(+0.06%) |
Oct 15, 2003 | 4.798 | 4.798 | 4.740 | 4.769 | 5,377,251 | -0.03(-0.58%) |
Oct 14, 2003 | 4.752 | 4.797 | 4.758 | 4.797 | 4,216,387 | +0.05(+0.95%) |
Oct 13, 2003 | 4.682 | 4.752 | 4.698 | 4.752 | 3,517,667 | +0.07(+1.49%) |
Oct 10, 2003 | 4.697 | 4.716 | 4.682 | 4.682 | 3,743,926 | -0.03(-0.62%) |
Oct 09, 2003 | 4.708 | 4.737 | 4.678 | 4.711 | 4,993,506 | +0.04(+0.84%) |
Oct 08, 2003 | 4.689 | 4.689 | 4.649 | 4.672 | 3,362,243 | -0.02(-0.37%) |
Oct 07, 2003 | 4.641 | 4.682 | 4.621 | 4.689 | 5,970,063 | +0.04(+0.78%) |
Oct 06, 2003 | 4.598 | 4.653 | 4.596 | 4.653 | 3,489,471 | +0.05(+1.17%) |
Oct 03, 2003 | 4.627 | 4.646 | 4.627 | 4.599 | 6,157,121 | +0.04(+0.83%) |
Oct 02, 2003 | 4.508 | 4.561 | 4.493 | 4.561 | 6,127,550 | +0.01(+0.26%) |
Oct 01, 2003 | 4.442 | 4.551 | 4.438 | 4.550 | 7,804,201 | +0.10(+2.25%) |
Sep 30, 2003 | 4.435 | 4.479 | 4.377 | 4.450 | 10,632,090 | -0.01(-0.20%) |
Sep 29, 2003 | 4.493 | 4.495 | 4.438 | 4.458 | 7,540,118 | -0.01(-0.29%) |
Sep 26, 2003 | 4.492 | 4.509 | 4.471 | 4.471 | 6,417,766 | -0.02(-0.45%) |
Sep 25, 2003 | 4.537 | 4.570 | 4.492 | 4.492 | 4,333,986 | -0.03(-0.68%) |
Sep 24, 2003 | 4.575 | 4.577 | 4.522 | 4.522 | 4,555,431 | -0.05(-1.14%) |
Sep 23, 2003 | 4.566 | 4.575 | 4.527 | 4.575 | 4,463,965 | +0.04(+0.80%) |
Sep 22, 2003 | 4.577 | 4.579 | 4.508 | 4.538 | 6,802,199 | -0.08(-1.67%) |
Sep 19, 2003 | 4.618 | 4.639 | 4.604 | 4.615 | 8,974,694 | +0.00(+0.03%) |
Sep 18, 2003 | 4.527 | 4.621 | 4.527 | 4.614 | 5,203,259 | +0.10(+2.12%) |
Sep 17, 2003 | 4.516 | 4.529 | 4.502 | 4.518 | 3,819,574 | +0.00(+0.00%) |
Sep 16, 2003 | 4.492 | 4.518 | 4.477 | 4.518 | 4,734,925 | +0.03(+0.65%) |
Sep 15, 2003 | 4.486 | 4.503 | 4.473 | 4.489 | 4,347,741 | +0.01(+0.13%) |
Sep 12, 2003 | 4.454 | 4.497 | 4.445 | 4.483 | 5,950,807 | +0.03(+0.65%) |
Sep 11, 2003 | 4.438 | 4.499 | 4.438 | 4.454 | 9,407,955 | +0.02(+0.43%) |
Sep 10, 2003 | 4.559 | 4.561 | 4.432 | 4.435 | 12,039,157 | -0.18(-4.00%) |
Sep 09, 2003 | 4.634 | 4.646 | 4.595 | 4.620 | 4,620,076 | -0.05(-0.97%) |
Sep 08, 2003 | 4.620 | 4.676 | 4.620 | 4.665 | 4,060,275 | +0.04(+0.79%) |
Sep 05, 2003 | 4.631 | 4.665 | 4.618 | 4.628 | 4,397,256 | -0.01(-0.22%) |
Sep 04, 2003 | 4.595 | 4.655 | 4.575 | 4.639 | 6,384,755 | +0.04(+0.95%) |
Sep 03, 2003 | 4.580 | 4.595 | 4.540 | 4.595 | 4,698,476 | +0.01(+0.32%) |
Sep 02, 2003 | 4.522 | 4.580 | 4.493 | 4.580 | 7,028,458 | +0.07(+1.61%) |
Aug 29, 2003 | 4.511 | 4.525 | 4.483 | 4.508 | 4,465,340 | -0.02(-0.42%) |
Aug 28, 2003 | 4.518 | 4.527 | 4.457 | 4.527 | 5,231,456 | +0.02(+0.52%) |
Aug 27, 2003 | 4.550 | 4.550 | 4.495 | 4.503 | 3,845,708 | -0.05(-1.02%) |
Aug 26, 2003 | 4.505 | 4.550 | 4.479 | 4.550 | 5,996,884 | +0.02(+0.55%) |
Aug 25, 2003 | 4.486 | 4.525 | 4.471 | 4.525 | 3,751,491 | +0.03(+0.65%) |
Aug 22, 2003 | 4.577 | 4.586 | 4.495 | 4.496 | 6,448,713 | -0.05(-1.15%) |
Aug 21, 2003 | 4.543 | 4.561 | 4.522 | 4.548 | 6,617,203 | +0.03(+0.77%) |
Aug 20, 2003 | 4.529 | 4.543 | 4.503 | 4.513 | 7,328,990 | -0.01(-0.32%) |
Aug 19, 2003 | 4.586 | 4.588 | 4.502 | 4.528 | 5,956,996 | -0.06(-1.21%) |
Aug 18, 2003 | 4.556 | 4.583 | 4.541 | 4.583 | 4,056,836 | +0.05(+1.03%) |
Aug 15, 2003 | 4.563 | 4.564 | 4.509 | 4.537 | 2,841,642 | -0.02(-0.48%) |
Aug 14, 2003 | 4.506 | 4.573 | 4.495 | 4.559 | 5,312,606 | +0.07(+1.46%) |
Aug 13, 2003 | 4.534 | 4.534 | 4.477 | 4.493 | 5,899,916 | -0.01(-0.32%) |
Aug 12, 2003 | 4.515 | 4.537 | 4.508 | 4.508 | 9,474,664 | -0.00(-0.03%) |
Aug 11, 2003 | 4.544 | 4.557 | 4.486 | 4.509 | 7,302,856 | -0.03(-0.77%) |
Aug 08, 2003 | 4.559 | 4.561 | 4.534 | 4.544 | 7,467,908 | +0.00(+0.00%) |
Aug 07, 2003 | 4.573 | 4.573 | 4.522 | 4.544 | 8,548,998 | -0.01(-0.32%) |
Aug 06, 2003 | 4.605 | 4.627 | 4.557 | 4.559 | 12,770,887 | -0.04(-0.79%) |
Aug 05, 2003 | 4.609 | 4.691 | 4.588 | 4.595 | 8,220,957 | -0.02(-0.47%) |
Aug 04, 2003 | 4.595 | 4.620 | 4.527 | 4.617 | 11,585,952 | +0.01(+0.16%) |
Aug 01, 2003 | 4.727 | 4.727 | 4.607 | 4.609 | 12,229,654 | -0.12(-2.52%) |
Jul 31, 2003 | 4.791 | 4.825 | 4.729 | 4.729 | 5,267,217 | -0.02(-0.52%) |
Jul 30, 2003 | 4.769 | 4.778 | 4.730 | 4.753 | 5,531,300 | -0.01(-0.27%) |
Jul 29, 2003 | 4.775 | 4.807 | 4.732 | 4.766 | 6,355,871 | -0.01(-0.15%) |
Jul 28, 2003 | 4.777 | 4.801 | 4.748 | 4.774 | 5,613,826 | -0.01(-0.15%) |
Jul 25, 2003 | 4.742 | 4.797 | 4.735 | 4.781 | 5,945,305 | +0.04(+0.86%) |
Jul 24, 2003 | 4.796 | 4.828 | 4.740 | 4.740 | 5,023,765 | -0.04(-0.76%) |
Jul 23, 2003 | 4.784 | 4.798 | 4.727 | 4.777 | 6,948,683 | +0.01(+0.24%) |
Jul 22, 2003 | 4.704 | 4.775 | 4.694 | 4.765 | 11,105,238 | +0.07(+1.42%) |
Jul 21, 2003 | 4.689 | 4.798 | 4.659 | 4.698 | 14,166,263 | +0.07(+1.60%) |
Jul 18, 2003 | 4.543 | 4.641 | 4.508 | 4.624 | 12,707,617 | +0.12(+2.61%) |
Jul 17, 2003 | 4.545 | 4.548 | 4.500 | 4.506 | 7,553,873 | -0.04(-0.86%) |
Jul 16, 2003 | 4.508 | 4.646 | 4.481 | 4.545 | 6,589,695 | +0.04(+0.84%) |
Jul 15, 2003 | 4.580 | 4.598 | 4.497 | 4.508 | 5,179,877 | -0.04(-0.96%) |
Jul 14, 2003 | 4.551 | 4.621 | 4.550 | 4.551 | 5,173,000 | +0.04(+0.97%) |
Jul 11, 2003 | 4.486 | 4.541 | 4.486 | 4.508 | 4,544,427 | +0.05(+1.01%) |
Jul 10, 2003 | 4.435 | 4.486 | 4.420 | 4.463 | 6,882,662 | +0.01(+0.23%) |
Jul 09, 2003 | 4.515 | 4.525 | 4.452 | 4.452 | 9,630,775 | -0.06(-1.23%) |
Jul 08, 2003 | 4.502 | 4.527 | 4.493 | 4.508 | 10,872,790 | -0.03(-0.70%) |
Jul 07, 2003 | 4.551 | 4.604 | 4.540 | 4.540 | 5,915,045 | +0.03(+0.61%) |
Jul 03, 2003 | 4.532 | 4.559 | 4.505 | 4.512 | 2,759,804 | -0.03(-0.70%) |
Jul 02, 2003 | 4.537 | 4.573 | 4.508 | 4.544 | 8,685,166 | -0.01(-0.26%) |
Jul 01, 2003 | 4.522 | 4.556 | 4.464 | 4.556 | 6,563,562 | +0.02(+0.48%) |
Jun 30, 2003 | 4.592 | 4.623 | 4.529 | 4.534 | 8,422,458 | -0.06(-1.24%) |
Jun 27, 2003 | 4.593 | 4.623 | 4.557 | 4.591 | 6,181,191 | -0.02(-0.41%) |
Jun 26, 2003 | 4.550 | 4.615 | 4.525 | 4.609 | 6,093,852 | +0.08(+1.77%) |
Jun 25, 2003 | 4.563 | 4.608 | 4.529 | 4.529 | 5,718,359 | -0.04(-0.80%) |
Jun 24, 2003 | 4.564 | 4.596 | 4.547 | 4.566 | 5,552,619 | +0.03(+0.64%) |
Jun 23, 2003 | 4.609 | 4.615 | 4.527 | 4.537 | 4,199,882 | -0.07(-1.61%) |
Jun 20, 2003 | 4.586 | 4.628 | 4.577 | 4.611 | 6,607,575 | +0.05(+1.18%) |
Jun 19, 2003 | 4.652 | 4.653 | 4.557 | 4.557 | 4,179,938 | -0.10(-2.06%) |
Jun 18, 2003 | 4.675 | 4.684 | 4.630 | 4.653 | 6,135,114 | -0.05(-1.11%) |
Jun 17, 2003 | 4.736 | 4.736 | 4.647 | 4.705 | 7,657,718 | -0.03(-0.71%) |
Jun 16, 2003 | 4.652 | 4.739 | 4.650 | 4.739 | 7,532,553 | +0.10(+2.16%) |
Jun 13, 2003 | 4.649 | 4.653 | 4.595 | 4.639 | 8,835,088 | +0.02(+0.35%) |
Jun 12, 2003 | 4.580 | 4.623 | 4.559 | 4.623 | 7,551,809 | +0.07(+1.44%) |
Jun 11, 2003 | 4.508 | 4.561 | 4.487 | 4.557 | 7,509,171 | +0.04(+0.84%) |
Jun 10, 2003 | 4.513 | 4.528 | 4.481 | 4.519 | 5,936,365 | +0.03(+0.75%) |
Jun 09, 2003 | 4.550 | 4.550 | 4.470 | 4.486 | 5,403,385 | -0.10(-2.16%) |
Jun 06, 2003 | 4.599 | 4.653 | 4.566 | 4.585 | 6,597,260 | +0.01(+0.32%) |
Jun 05, 2003 | 4.519 | 4.579 | 4.508 | 4.570 | 6,864,781 | +0.04(+0.90%) |
Jun 04, 2003 | 4.499 | 4.543 | 4.467 | 4.529 | 9,136,995 | +0.03(+0.68%) |
Jun 03, 2003 | 4.450 | 4.500 | 4.435 | 4.499 | 5,274,782 | +0.05(+1.01%) |
Jun 02, 2003 | 4.450 | 4.534 | 4.434 | 4.454 | 7,403,951 | +0.02(+0.56%) |
May 30, 2003 | 4.319 | 4.436 | 4.319 | 4.429 | 24,166,342 | +0.16(+3.75%) |
May 29, 2003 | 4.275 | 4.301 | 4.253 | 4.269 | 12,984,079 | -0.01(-0.14%) |
May 28, 2003 | 4.290 | 4.361 | 4.275 | 4.275 | 12,157,444 | -0.01(-0.34%) |
May 27, 2003 | 4.224 | 4.300 | 4.204 | 4.290 | 8,328,929 | +0.04(+0.99%) |
May 23, 2003 | 4.247 | 4.282 | 4.237 | 4.247 | 4,457,087 | +0.00(+0.00%) |
May 22, 2003 | 4.260 | 4.268 | 4.210 | 4.247 | 7,054,591 | -0.02(-0.48%) |
May 21, 2003 | 4.224 | 4.284 | 4.215 | 4.268 | 7,910,797 | +0.05(+1.10%) |
May 20, 2003 | 4.214 | 4.239 | 4.179 | 4.221 | 8,132,930 | +0.01(+0.14%) |
May 19, 2003 | 4.301 | 4.301 | 4.201 | 4.215 | 5,071,905 | -0.09(-1.99%) |
May 16, 2003 | 4.304 | 4.317 | 4.255 | 4.301 | 4,644,146 | -0.01(-0.20%) |
May 15, 2003 | 4.308 | 4.338 | 4.287 | 4.310 | 9,559,941 | +0.03(+0.71%) |
May 14, 2003 | 4.301 | 4.303 | 4.272 | 4.279 | 8,648,717 | -0.01(-0.24%) |
May 13, 2003 | 4.247 | 4.310 | 4.239 | 4.290 | 6,592,446 | +0.04(+0.99%) |
May 12, 2003 | 4.202 | 4.247 | 4.181 | 4.247 | 6,155,746 | +0.03(+0.79%) |
May 09, 2003 | 4.210 | 4.237 | 4.199 | 4.214 | 7,438,336 | +0.02(+0.56%) |
May 08, 2003 | 4.214 | 4.243 | 4.183 | 4.191 | 4,402,070 | -0.05(-1.06%) |
May 07, 2003 | 4.285 | 4.291 | 4.226 | 4.236 | 3,800,318 | -0.07(-1.62%) |
May 06, 2003 | 4.246 | 4.316 | 4.246 | 4.306 | 4,232,892 | +0.07(+1.75%) |
May 05, 2003 | 4.290 | 4.290 | 4.204 | 4.231 | 5,287,161 | -0.05(-1.09%) |
May 02, 2003 | 4.181 | 4.279 | 4.181 | 4.278 | 5,719,046 | +0.03(+0.82%) |