Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.619 | 4.688 | 4.614 | 4.674 | 1,079,590 | +0.04(+0.89%) |
May 27, 2004 | 4.637 | 4.658 | 4.571 | 4.633 | 1,846,002 | +0.04(+0.81%) |
May 26, 2004 | 4.569 | 4.602 | 4.512 | 4.596 | 1,747,769 | +0.02(+0.54%) |
May 25, 2004 | 4.516 | 4.590 | 4.501 | 4.571 | 2,006,481 | +0.08(+1.69%) |
May 24, 2004 | 4.503 | 4.540 | 4.487 | 4.495 | 1,312,528 | +0.01(+0.28%) |
May 21, 2004 | 4.575 | 4.575 | 4.473 | 4.483 | 1,363,590 | -0.02(-0.41%) |
May 20, 2004 | 4.456 | 4.532 | 4.456 | 4.501 | 1,458,419 | +0.08(+1.81%) |
May 19, 2004 | 4.545 | 4.627 | 4.421 | 4.421 | 2,392,119 | -0.11(-2.49%) |
May 18, 2004 | 4.444 | 4.559 | 4.442 | 4.534 | 1,659,748 | +0.09(+1.99%) |
May 17, 2004 | 4.390 | 4.483 | 4.296 | 4.446 | 1,513,857 | +0.02(+0.56%) |
May 14, 2004 | 4.380 | 4.479 | 4.339 | 4.421 | 1,544,008 | +0.02(+0.56%) |
May 13, 2004 | 4.372 | 4.458 | 4.370 | 4.396 | 1,049,439 | -0.01(-0.28%) |
May 12, 2004 | 4.364 | 4.421 | 4.273 | 4.409 | 1,525,042 | +0.04(+0.89%) |
May 11, 2004 | 4.421 | 4.436 | 4.351 | 4.370 | 1,985,570 | +0.08(+1.92%) |
May 10, 2004 | 4.399 | 4.399 | 4.253 | 4.287 | 3,044,249 | -0.11(-2.52%) |
May 07, 2004 | 4.586 | 4.586 | 4.364 | 4.399 | 2,536,550 | -0.18(-3.95%) |
May 06, 2004 | 4.699 | 4.744 | 4.565 | 4.579 | 2,535,578 | -0.25(-5.23%) |
May 05, 2004 | 4.812 | 4.843 | 4.775 | 4.832 | 1,913,111 | +0.02(+0.43%) |
May 04, 2004 | 4.701 | 4.853 | 4.701 | 4.812 | 2,275,406 | +0.07(+1.39%) |
May 03, 2004 | 4.637 | 4.746 | 4.616 | 4.746 | 1,065,973 | +0.11(+2.35%) |
Apr 30, 2004 | 4.699 | 4.756 | 4.612 | 4.637 | 1,533,309 | -0.07(-1.44%) |
Apr 29, 2004 | 4.773 | 4.810 | 4.647 | 4.705 | 1,354,350 | -0.04(-0.78%) |
Apr 28, 2004 | 4.767 | 4.781 | 4.711 | 4.742 | 756,199 | -0.04(-0.77%) |
Apr 27, 2004 | 4.781 | 4.810 | 4.730 | 4.779 | 1,231,316 | +0.03(+0.61%) |
Apr 26, 2004 | 4.691 | 4.793 | 4.691 | 4.750 | 1,130,165 | +0.02(+0.48%) |
Apr 23, 2004 | 4.802 | 4.802 | 4.705 | 4.728 | 870,480 | -0.08(-1.63%) |
Apr 22, 2004 | 4.705 | 4.853 | 4.697 | 4.806 | 2,094,988 | +0.10(+2.14%) |
Apr 21, 2004 | 4.662 | 4.734 | 4.645 | 4.705 | 1,395,200 | +0.02(+0.48%) |
Apr 20, 2004 | 4.853 | 4.863 | 4.682 | 4.682 | 1,828,495 | -0.15(-3.15%) |
Apr 19, 2004 | 4.812 | 4.863 | 4.721 | 4.834 | 1,578,049 | +0.03(+0.64%) |
Apr 16, 2004 | 4.658 | 4.867 | 4.649 | 4.804 | 1,592,638 | +0.13(+2.73%) |
Apr 15, 2004 | 4.612 | 4.709 | 4.612 | 4.676 | 1,893,173 | +0.05(+1.16%) |
Apr 14, 2004 | 4.606 | 4.707 | 4.545 | 4.623 | 4,024,634 | -0.01(-0.27%) |
Apr 13, 2004 | 4.740 | 4.760 | 4.596 | 4.635 | 2,903,708 | -0.10(-2.21%) |
Apr 12, 2004 | 4.972 | 4.972 | 4.606 | 4.740 | 3,192,572 | -0.22(-4.44%) |
Apr 08, 2004 | 5.131 | 5.151 | 4.956 | 4.960 | 1,331,980 | -0.14(-2.70%) |
Apr 07, 2004 | 5.079 | 5.180 | 4.890 | 5.098 | 2,897,873 | +0.05(+1.06%) |
Apr 06, 2004 | 5.200 | 5.215 | 4.989 | 5.044 | 3,432,318 | -0.17(-3.23%) |
Apr 05, 2004 | 5.377 | 5.377 | 5.128 | 5.213 | 1,736,584 | -0.19(-3.43%) |
Apr 02, 2004 | 5.396 | 5.439 | 5.359 | 5.398 | 1,235,206 | +0.00(+0.04%) |
Apr 01, 2004 | 5.381 | 5.427 | 5.373 | 5.396 | 958,014 | +0.01(+0.11%) |
Mar 31, 2004 | 5.373 | 5.398 | 5.346 | 5.390 | 1,288,213 | +0.01(+0.23%) |
Mar 30, 2004 | 5.330 | 5.377 | 5.305 | 5.377 | 1,192,898 | +0.02(+0.35%) |
Mar 29, 2004 | 5.305 | 5.383 | 5.274 | 5.359 | 1,492,946 | +0.08(+1.60%) |
Mar 26, 2004 | 5.404 | 5.404 | 5.274 | 5.274 | 1,383,528 | -0.15(-2.84%) |
Mar 25, 2004 | 5.355 | 5.439 | 5.355 | 5.429 | 1,098,069 | +0.08(+1.54%) |
Mar 24, 2004 | 5.388 | 5.408 | 5.346 | 5.346 | 792,672 | -0.05(-0.99%) |
Mar 23, 2004 | 5.464 | 5.464 | 5.295 | 5.400 | 730,911 | +0.09(+1.74%) |
Mar 22, 2004 | 5.377 | 5.377 | 5.307 | 5.307 | 761,548 | -0.07(-1.38%) |
Mar 19, 2004 | 5.386 | 5.392 | 5.344 | 5.381 | 1,012,480 | -0.00(-0.08%) |
Mar 18, 2004 | 5.383 | 5.386 | 5.320 | 5.386 | 769,329 | -0.01(-0.15%) |
Mar 17, 2004 | 5.314 | 5.394 | 5.295 | 5.394 | 1,842,597 | +0.09(+1.75%) |
Mar 16, 2004 | 5.307 | 5.357 | 5.256 | 5.301 | 1,350,946 | +0.02(+0.43%) |
Mar 15, 2004 | 5.402 | 5.402 | 5.279 | 5.279 | 1,077,645 | -0.15(-2.69%) |
Mar 12, 2004 | 5.336 | 5.425 | 5.336 | 5.425 | 873,884 | +0.08(+1.46%) |
Mar 11, 2004 | 5.359 | 5.398 | 5.328 | 5.346 | 1,099,042 | -0.03(-0.65%) |
Mar 10, 2004 | 5.466 | 5.470 | 5.369 | 5.381 | 1,171,987 | -0.08(-1.39%) |
Mar 09, 2004 | 5.490 | 5.492 | 5.449 | 5.458 | 954,124 | -0.03(-0.60%) |
Mar 08, 2004 | 5.476 | 5.511 | 5.439 | 5.490 | 1,259,035 | -0.01(-0.15%) |
Mar 05, 2004 | 5.478 | 5.501 | 5.451 | 5.499 | 1,521,152 | +0.02(+0.38%) |
Mar 04, 2004 | 5.402 | 5.478 | 5.398 | 5.478 | 839,843 | +0.06(+1.02%) |
Mar 03, 2004 | 5.363 | 5.437 | 5.332 | 5.423 | 1,236,179 | +0.05(+0.84%) |
Mar 02, 2004 | 5.398 | 5.398 | 5.344 | 5.377 | 1,204,083 | +0.00(+0.00%) |
Mar 01, 2004 | 5.285 | 5.379 | 5.274 | 5.377 | 1,118,980 | +0.08(+1.47%) |
Feb 27, 2004 | 5.244 | 5.330 | 5.244 | 5.299 | 1,283,837 | -0.04(-0.69%) |
Feb 26, 2004 | 5.244 | 5.357 | 5.203 | 5.336 | 2,741,283 | -0.01(-0.19%) |
Feb 25, 2004 | 5.192 | 5.371 | 5.172 | 5.346 | 4,064,997 | +0.01(+0.19%) |
Feb 24, 2004 | 5.305 | 5.349 | 5.254 | 5.336 | 977,953 | +0.04(+0.82%) |
Feb 23, 2004 | 5.359 | 5.367 | 5.281 | 5.293 | 1,215,754 | -0.04(-0.81%) |
Feb 20, 2004 | 5.388 | 5.408 | 5.303 | 5.336 | 2,686,331 | -0.03(-0.57%) |
Feb 19, 2004 | 5.377 | 5.400 | 5.340 | 5.367 | 810,178 | -0.01(-0.19%) |
Feb 18, 2004 | 5.439 | 5.441 | 5.363 | 5.377 | 736,261 | -0.06(-1.06%) |
Feb 17, 2004 | 5.398 | 5.443 | 5.398 | 5.435 | 907,439 | +0.02(+0.46%) |
Feb 13, 2004 | 5.497 | 5.499 | 5.390 | 5.410 | 1,160,802 | -0.07(-1.35%) |
Feb 12, 2004 | 5.558 | 5.583 | 5.437 | 5.484 | 1,444,316 | -0.10(-1.77%) |
Feb 11, 2004 | 5.573 | 5.610 | 5.546 | 5.583 | 1,679,200 | -0.09(-1.63%) |
Feb 10, 2004 | 5.684 | 5.704 | 5.645 | 5.675 | 3,157,558 | -0.01(-0.14%) |
Feb 09, 2004 | 5.647 | 5.696 | 5.581 | 5.684 | 1,600,419 | +0.04(+0.69%) |
Feb 06, 2004 | 5.540 | 5.675 | 5.523 | 5.645 | 1,366,994 | +0.10(+1.74%) |
Feb 05, 2004 | 5.523 | 5.552 | 5.495 | 5.548 | 907,439 | +0.04(+0.67%) |
Feb 04, 2004 | 5.634 | 5.634 | 5.511 | 5.511 | 1,279,946 | -0.12(-2.12%) |
Feb 03, 2004 | 5.634 | 5.704 | 5.614 | 5.630 | 1,702,056 | -0.01(-0.25%) |
Feb 02, 2004 | 5.616 | 5.645 | 5.595 | 5.645 | 925,918 | +0.03(+0.55%) |
Jan 30, 2004 | 5.573 | 5.634 | 5.534 | 5.614 | 1,234,720 | +0.02(+0.44%) |
Jan 29, 2004 | 5.583 | 5.601 | 5.544 | 5.589 | 1,328,576 | +0.01(+0.18%) |
Jan 28, 2004 | 5.552 | 5.618 | 5.550 | 5.579 | 1,528,446 | +0.03(+0.48%) |
Jan 27, 2004 | 5.536 | 5.558 | 5.497 | 5.552 | 1,531,851 | +0.01(+0.11%) |
Jan 26, 2004 | 5.468 | 5.546 | 5.431 | 5.546 | 936,131 | +0.08(+1.43%) |
Jan 23, 2004 | 5.455 | 5.468 | 5.425 | 5.468 | 1,917,488 | +0.02(+0.34%) |
Jan 22, 2004 | 5.429 | 5.449 | 5.414 | 5.449 | 678,877 | +0.01(+0.26%) |
Jan 21, 2004 | 5.388 | 5.435 | 5.388 | 5.435 | 1,180,254 | +0.04(+0.80%) |
Jan 20, 2004 | 5.367 | 5.404 | 5.344 | 5.392 | 1,044,090 | +0.02(+0.46%) |
Jan 16, 2004 | 5.394 | 5.394 | 5.357 | 5.367 | 1,094,179 | -0.01(-0.11%) |
Jan 15, 2004 | 5.351 | 5.375 | 5.330 | 5.373 | 761,548 | +0.01(+0.15%) |
Jan 14, 2004 | 5.340 | 5.396 | 5.332 | 5.365 | 1,137,460 | +0.00(+0.08%) |
Jan 13, 2004 | 5.322 | 5.365 | 5.285 | 5.361 | 2,466,037 | +0.04(+0.73%) |
Jan 12, 2004 | 5.295 | 5.336 | 5.270 | 5.322 | 1,359,700 | +0.04(+0.70%) |
Jan 09, 2004 | 5.274 | 5.307 | 5.248 | 5.285 | 997,891 | +0.00(+0.00%) |
Jan 08, 2004 | 5.274 | 5.285 | 5.235 | 5.285 | 871,453 | +0.03(+0.59%) |
Jan 07, 2004 | 5.258 | 5.277 | 5.240 | 5.254 | 1,170,528 | -0.00(-0.08%) |
Jan 06, 2004 | 5.252 | 5.281 | 5.213 | 5.258 | 1,205,542 | -0.01(-0.27%) |
Jan 05, 2004 | 5.225 | 5.289 | 5.225 | 5.272 | 1,541,577 | +0.05(+0.94%) |
Jan 02, 2004 | 5.213 | 5.242 | 5.186 | 5.223 | 1,300,857 | +0.00(+0.00%) |
Dec 31, 2003 | 5.279 | 5.305 | 5.213 | 5.223 | 1,221,590 | -0.08(-1.44%) |
Dec 30, 2003 | 5.274 | 5.314 | 5.264 | 5.299 | 809,692 | +0.02(+0.47%) |
Dec 29, 2003 | 5.244 | 5.285 | 5.246 | 5.274 | 922,028 | +0.03(+0.59%) |
Dec 26, 2003 | 5.242 | 5.264 | 5.233 | 5.244 | 518,397 | -0.00(-0.08%) |
Dec 24, 2003 | 5.198 | 5.252 | 5.198 | 5.248 | 375,911 | -0.02(-0.43%) |
Dec 23, 2003 | 5.285 | 5.301 | 5.248 | 5.270 | 1,061,110 | -0.02(-0.43%) |
Dec 22, 2003 | 5.192 | 5.293 | 5.182 | 5.293 | 804,343 | +0.07(+1.34%) |
Dec 19, 2003 | 5.215 | 5.242 | 5.196 | 5.223 | 708,055 | +0.01(+0.16%) |
Dec 18, 2003 | 5.233 | 5.260 | 5.200 | 5.215 | 1,556,652 | +0.05(+1.04%) |
Dec 17, 2003 | 5.192 | 5.192 | 5.137 | 5.161 | 1,719,563 | +0.04(+0.80%) |
Dec 16, 2003 | 5.079 | 5.137 | 5.079 | 5.120 | 1,706,433 | +0.03(+0.52%) |
Dec 15, 2003 | 5.166 | 5.200 | 5.075 | 5.094 | 1,443,344 | -0.08(-1.59%) |
Dec 12, 2003 | 5.141 | 5.174 | 5.141 | 5.176 | 750,850 | +0.03(+0.52%) |
Dec 11, 2003 | 5.114 | 5.151 | 5.114 | 5.149 | 720,213 | +0.02(+0.36%) |
Dec 10, 2003 | 5.122 | 5.133 | 5.089 | 5.131 | 736,747 | -0.01(-0.24%) |
Dec 09, 2003 | 5.149 | 5.159 | 5.122 | 5.143 | 522,288 | -0.01(-0.20%) |
Dec 08, 2003 | 5.118 | 5.153 | 5.108 | 5.153 | 912,302 | +0.04(+0.76%) |
Dec 05, 2003 | 5.110 | 5.141 | 5.096 | 5.114 | 418,219 | +0.01(+0.12%) |
Dec 04, 2003 | 5.120 | 5.135 | 5.077 | 5.108 | 1,000,809 | -0.02(-0.44%) |
Dec 03, 2003 | 5.153 | 5.153 | 5.112 | 5.131 | 1,314,960 | -0.01(-0.16%) |
Dec 02, 2003 | 5.174 | 5.190 | 5.151 | 5.139 | 1,094,179 | -0.03(-0.52%) |
Dec 01, 2003 | 5.042 | 5.163 | 5.042 | 5.166 | 1,438,481 | +0.12(+2.36%) |
Nov 28, 2003 | 5.059 | 5.094 | 5.046 | 5.046 | 428,431 | -0.02(-0.45%) |
Nov 26, 2003 | 5.083 | 5.096 | 5.034 | 5.069 | 640,945 | +0.00(+0.08%) |
Nov 25, 2003 | 5.015 | 5.065 | 5.015 | 5.065 | 1,216,241 | +0.04(+0.74%) |
Nov 24, 2003 | 5.007 | 5.054 | 4.976 | 5.028 | 1,541,577 | +0.03(+0.53%) |
Nov 21, 2003 | 5.071 | 5.089 | 4.995 | 5.001 | 2,227,749 | -0.07(-1.42%) |
Nov 20, 2003 | 5.104 | 5.106 | 5.036 | 5.073 | 845,192 | -0.04(-0.72%) |
Nov 19, 2003 | 5.110 | 5.137 | 5.083 | 5.110 | 1,429,241 | +0.00(+0.00%) |
Nov 18, 2003 | 5.151 | 5.190 | 5.112 | 5.110 | 1,444,316 | -0.04(-0.80%) |
Nov 17, 2003 | 5.085 | 5.161 | 5.079 | 5.151 | 1,266,330 | +0.01(+0.16%) |
Nov 14, 2003 | 5.159 | 5.198 | 5.145 | 5.143 | 639,487 | -0.02(-0.36%) |
Nov 13, 2003 | 5.131 | 5.161 | 5.106 | 5.161 | 501,863 | +0.02(+0.40%) |
Nov 12, 2003 | 5.118 | 5.143 | 5.100 | 5.141 | 1,525,529 | +0.04(+0.85%) |
Nov 11, 2003 | 5.120 | 5.112 | 5.079 | 5.098 | 526,178 | -0.02(-0.44%) |
Nov 10, 2003 | 5.161 | 5.155 | 5.108 | 5.120 | 621,980 | -0.04(-0.80%) |
Nov 07, 2003 | 5.172 | 5.200 | 5.145 | 5.161 | 1,790,077 | +0.00(+0.08%) |
Nov 06, 2003 | 5.094 | 5.157 | 5.094 | 5.157 | 2,233,098 | -0.00(-0.08%) |
Nov 05, 2003 | 5.114 | 5.163 | 5.091 | 5.161 | 780,514 | -0.02(-0.36%) |
Nov 04, 2003 | 5.114 | 5.180 | 5.091 | 5.180 | 767,671 | +0.07(+1.33%) |
Nov 03, 2003 | 5.100 | 5.149 | 5.102 | 5.112 | 1,148,645 | +0.01(+0.24%) |
Oct 31, 2003 | 5.221 | 5.221 | 5.038 | 5.100 | 1,613,549 | -0.10(-2.02%) |
Oct 30, 2003 | 5.205 | 5.231 | 5.205 | 5.205 | 804,343 | +0.00(+0.04%) |
Oct 29, 2003 | 5.200 | 5.213 | 5.180 | 5.203 | 959,473 | -0.00(-0.04%) |
Oct 28, 2003 | 5.207 | 5.209 | 5.141 | 5.205 | 744,528 | -0.00(-0.04%) |
Oct 27, 2003 | 5.124 | 5.260 | 5.124 | 5.207 | 1,085,425 | +0.10(+2.01%) |
Oct 24, 2003 | 5.161 | 5.182 | 5.102 | 5.104 | 1,825,577 | -0.07(-1.31%) |
Oct 23, 2003 | 5.192 | 5.205 | 5.161 | 5.172 | 1,229,371 | -0.02(-0.47%) |
Oct 22, 2003 | 5.233 | 5.246 | 5.196 | 5.196 | 1,282,864 | -0.05(-0.94%) |
Oct 21, 2003 | 5.260 | 5.260 | 5.240 | 5.246 | 873,884 | -0.01(-0.23%) |
Oct 20, 2003 | 5.246 | 5.277 | 5.244 | 5.258 | 693,466 | +0.02(+0.31%) |
Oct 17, 2003 | 5.324 | 5.324 | 5.242 | 5.242 | 1,281,891 | -0.07(-1.24%) |
Oct 16, 2003 | 5.281 | 5.314 | 5.281 | 5.307 | 649,699 | +0.02(+0.39%) |
Oct 15, 2003 | 5.342 | 5.344 | 5.281 | 5.287 | 1,141,836 | -0.04(-0.81%) |
Oct 14, 2003 | 5.346 | 5.346 | 5.301 | 5.330 | 1,750,686 | -0.02(-0.38%) |
Oct 13, 2003 | 5.301 | 5.355 | 5.307 | 5.351 | 1,107,795 | +0.05(+0.93%) |
Oct 10, 2003 | 5.264 | 5.326 | 5.264 | 5.301 | 1,392,282 | +0.00(+0.04%) |
Oct 09, 2003 | 5.274 | 5.346 | 5.274 | 5.299 | 1,967,577 | +0.00(+0.04%) |
Oct 08, 2003 | 5.305 | 5.336 | 5.252 | 5.297 | 2,893,982 | -0.00(-0.04%) |
Oct 07, 2003 | 5.285 | 5.338 | 5.235 | 5.299 | 26,859,426 | +0.00(+0.04%) |
Oct 06, 2003 | 5.219 | 5.301 | 5.211 | 5.297 | 2,161,612 | +0.08(+1.54%) |
Oct 03, 2003 | 5.141 | 5.254 | 5.141 | 5.217 | 4,676,279 | +0.12(+2.34%) |
Oct 02, 2003 | 5.071 | 5.102 | 5.046 | 5.098 | 2,495,701 | +0.08(+1.56%) |
Oct 01, 2003 | 4.911 | 5.017 | 4.900 | 5.020 | 1,113,145 | +0.11(+2.31%) |
Sep 30, 2003 | 4.865 | 4.933 | 4.818 | 4.906 | 2,052,680 | -0.00(-0.08%) |
Sep 29, 2003 | 4.804 | 4.911 | 4.760 | 4.911 | 952,665 | +0.12(+2.40%) |
Sep 26, 2003 | 4.849 | 4.849 | 4.785 | 4.795 | 1,299,885 | -0.06(-1.19%) |
Sep 25, 2003 | 4.869 | 4.906 | 4.843 | 4.853 | 746,473 | -0.03(-0.55%) |
Sep 24, 2003 | 4.900 | 4.925 | 4.880 | 4.880 | 925,432 | -0.04(-0.84%) |
Sep 23, 2003 | 4.902 | 4.919 | 4.874 | 4.921 | 977,953 | +0.01(+0.17%) |
Sep 22, 2003 | 4.894 | 4.913 | 4.867 | 4.913 | 1,529,905 | +0.00(+0.04%) |
Sep 19, 2003 | 4.853 | 4.902 | 4.853 | 4.911 | 673,528 | +0.03(+0.72%) |
Sep 18, 2003 | 4.806 | 4.874 | 4.806 | 4.876 | 725,076 | +0.04(+0.89%) |
Sep 17, 2003 | 4.826 | 4.834 | 4.812 | 4.832 | 528,123 | +0.00(+0.00%) |
Sep 16, 2003 | 4.799 | 4.832 | 4.781 | 4.832 | 608,850 | +0.05(+1.03%) |
Sep 15, 2003 | 4.802 | 4.812 | 4.781 | 4.783 | 677,904 | +0.00(+0.00%) |
Sep 12, 2003 | 4.771 | 4.810 | 4.723 | 4.783 | 1,054,302 | +0.00(+0.04%) |
Sep 11, 2003 | 4.719 | 4.781 | 4.717 | 4.781 | 1,482,248 | +0.06(+1.31%) |
Sep 10, 2003 | 4.832 | 4.832 | 4.717 | 4.719 | 1,037,768 | -0.13(-2.63%) |
Sep 09, 2003 | 4.869 | 4.869 | 4.830 | 4.847 | 440,589 | -0.03(-0.63%) |
Sep 08, 2003 | 4.853 | 4.894 | 4.834 | 4.878 | 892,850 | +0.05(+0.94%) |
Sep 05, 2003 | 4.863 | 4.890 | 4.830 | 4.832 | 609,822 | -0.04(-0.76%) |
Sep 04, 2003 | 4.923 | 4.923 | 4.861 | 4.869 | 1,583,399 | -0.06(-1.21%) |
Sep 03, 2003 | 4.812 | 4.929 | 4.793 | 4.929 | 1,030,473 | +0.12(+2.39%) |
Sep 02, 2003 | 4.715 | 4.814 | 4.686 | 4.814 | 851,028 | +0.09(+2.00%) |
Aug 29, 2003 | 4.705 | 4.750 | 4.705 | 4.719 | 388,068 | -0.01(-0.30%) |
Aug 28, 2003 | 4.760 | 4.771 | 4.695 | 4.734 | 547,575 | -0.01(-0.30%) |
Aug 27, 2003 | 4.688 | 4.750 | 4.666 | 4.748 | 514,507 | +0.06(+1.27%) |
Aug 26, 2003 | 4.641 | 4.688 | 4.584 | 4.688 | 699,302 | +0.05(+1.11%) |
Aug 25, 2003 | 4.647 | 4.647 | 4.561 | 4.637 | 639,487 | +0.00(+0.00%) |
Aug 22, 2003 | 4.688 | 4.719 | 4.610 | 4.637 | 1,037,768 | -0.10(-2.08%) |
Aug 21, 2003 | 4.709 | 4.744 | 4.699 | 4.736 | 567,028 | +0.01(+0.22%) |
Aug 20, 2003 | 4.695 | 4.728 | 4.674 | 4.725 | 744,528 | +0.01(+0.13%) |
Aug 19, 2003 | 4.658 | 4.721 | 4.656 | 4.719 | 631,706 | +0.05(+1.01%) |
Aug 18, 2003 | 4.647 | 4.686 | 4.627 | 4.672 | 502,836 | +0.02(+0.53%) |
Aug 15, 2003 | 4.678 | 4.678 | 4.625 | 4.647 | 480,952 | -0.01(-0.31%) |
Aug 14, 2003 | 4.579 | 4.664 | 4.575 | 4.662 | 1,189,494 | +0.07(+1.43%) |
Aug 13, 2003 | 4.631 | 4.637 | 4.549 | 4.596 | 1,698,166 | -0.03(-0.75%) |
Aug 12, 2003 | 4.608 | 4.645 | 4.586 | 4.631 | 1,305,720 | +0.02(+0.49%) |
Aug 11, 2003 | 4.592 | 4.627 | 4.586 | 4.608 | 659,425 | -0.01(-0.22%) |
Aug 08, 2003 | 4.643 | 4.643 | 4.606 | 4.619 | 489,706 | +0.01(+0.22%) |
Aug 07, 2003 | 4.575 | 4.641 | 4.555 | 4.608 | 1,818,282 | +0.01(+0.13%) |
Aug 06, 2003 | 4.614 | 4.629 | 4.561 | 4.602 | 2,097,420 | -0.12(-2.48%) |
Aug 05, 2003 | 4.719 | 4.732 | 4.688 | 4.719 | 1,529,905 | +0.01(+0.17%) |
Aug 04, 2003 | 4.730 | 4.740 | 4.670 | 4.711 | 1,190,953 | -0.01(-0.13%) |
Aug 01, 2003 | 4.771 | 4.773 | 4.680 | 4.717 | 654,076 | -0.04(-0.86%) |
Jul 31, 2003 | 4.728 | 4.802 | 4.660 | 4.758 | 1,400,063 | +0.02(+0.39%) |
Jul 30, 2003 | 4.730 | 4.767 | 4.725 | 4.740 | 940,507 | +0.01(+0.22%) |
Jul 29, 2003 | 4.719 | 4.744 | 4.678 | 4.730 | 1,335,385 | +0.03(+0.66%) |
Jul 28, 2003 | 4.740 | 4.750 | 4.695 | 4.699 | 856,863 | -0.03(-0.61%) |
Jul 25, 2003 | 4.723 | 4.771 | 4.709 | 4.728 | 755,713 | +0.02(+0.48%) |
Jul 24, 2003 | 4.688 | 4.730 | 4.676 | 4.705 | 533,473 | +0.04(+0.93%) |
Jul 23, 2003 | 4.658 | 4.684 | 4.635 | 4.662 | 609,336 | +0.01(+0.31%) |
Jul 22, 2003 | 4.633 | 4.674 | 4.631 | 4.647 | 627,329 | +0.02(+0.49%) |
Jul 21, 2003 | 4.649 | 4.666 | 4.604 | 4.625 | 655,534 | -0.02(-0.44%) |
Jul 18, 2003 | 4.606 | 4.684 | 4.606 | 4.645 | 610,308 | +0.06(+1.25%) |
Jul 17, 2003 | 4.709 | 4.709 | 4.557 | 4.588 | 1,709,351 | -0.13(-2.75%) |
Jul 16, 2003 | 4.709 | 4.730 | 4.699 | 4.717 | 848,110 | +0.01(+0.17%) |
Jul 15, 2003 | 4.715 | 4.746 | 4.705 | 4.709 | 786,350 | -0.01(-0.22%) |
Jul 14, 2003 | 4.709 | 4.742 | 4.705 | 4.719 | 717,295 | +0.00(+0.00%) |
Jul 11, 2003 | 4.631 | 4.721 | 4.631 | 4.719 | 1,027,069 | +0.07(+1.55%) |
Jul 10, 2003 | 4.719 | 4.721 | 4.616 | 4.647 | 1,275,083 | -0.09(-1.95%) |
Jul 09, 2003 | 4.703 | 4.740 | 4.682 | 4.740 | 1,054,788 | +0.01(+0.22%) |
Jul 08, 2003 | 4.742 | 4.746 | 4.680 | 4.730 | 673,041 | -0.00(-0.04%) |
Jul 07, 2003 | 4.688 | 4.734 | 4.678 | 4.732 | 1,264,871 | +0.06(+1.28%) |
Jul 03, 2003 | 4.637 | 4.682 | 4.621 | 4.672 | 645,322 | +0.02(+0.53%) |
Jul 02, 2003 | 4.596 | 4.680 | 4.584 | 4.647 | 1,697,679 | +0.05(+1.12%) |
Jul 01, 2003 | 4.588 | 4.596 | 4.528 | 4.596 | 1,916,029 | +0.01(+0.22%) |
Jun 30, 2003 | 4.682 | 4.709 | 4.586 | 4.586 | 5,423,238 | -0.10(-2.06%) |
Jun 27, 2003 | 4.637 | 4.740 | 4.637 | 4.682 | 1,877,125 | +0.02(+0.53%) |
Jun 26, 2003 | 4.567 | 4.658 | 4.567 | 4.658 | 1,552,275 | +0.08(+1.66%) |
Jun 25, 2003 | 4.606 | 4.606 | 4.549 | 4.582 | 1,206,028 | +0.01(+0.13%) |
Jun 24, 2003 | 4.524 | 4.575 | 4.487 | 4.575 | 948,288 | +0.05(+1.14%) |
Jun 23, 2003 | 4.526 | 4.534 | 4.518 | 4.524 | 1,292,104 | +0.00(+0.00%) |
Jun 20, 2003 | 4.483 | 4.538 | 4.483 | 4.524 | 1,193,384 | +0.04(+0.92%) |
Jun 19, 2003 | 4.470 | 4.516 | 4.470 | 4.483 | 606,904 | -0.01(-0.18%) |
Jun 18, 2003 | 4.538 | 4.538 | 4.481 | 4.491 | 378,829 | -0.05(-1.18%) |
Jun 17, 2003 | 4.565 | 4.567 | 4.532 | 4.545 | 1,229,371 | -0.03(-0.67%) |
Jun 16, 2003 | 4.503 | 4.586 | 4.497 | 4.575 | 1,253,200 | +0.09(+2.02%) |
Jun 13, 2003 | 4.530 | 4.530 | 4.433 | 4.485 | 804,343 | -0.05(-1.00%) |
Jun 12, 2003 | 4.575 | 4.577 | 4.516 | 4.530 | 646,781 | -0.05(-1.03%) |
Jun 11, 2003 | 4.481 | 4.577 | 4.462 | 4.577 | 1,161,288 | +0.08(+1.69%) |
Jun 10, 2003 | 4.364 | 4.501 | 4.359 | 4.501 | 1,488,083 | +0.13(+2.87%) |
Jun 09, 2003 | 4.442 | 4.464 | 4.374 | 4.376 | 790,726 | -0.08(-1.85%) |
Jun 06, 2003 | 4.436 | 4.483 | 4.413 | 4.458 | 1,125,302 | -0.01(-0.23%) |
Jun 05, 2003 | 4.464 | 4.475 | 4.433 | 4.468 | 977,953 | +0.01(+0.14%) |
Jun 04, 2003 | 4.359 | 4.477 | 4.359 | 4.462 | 786,836 | +0.12(+2.79%) |
Jun 03, 2003 | 4.442 | 4.442 | 4.324 | 4.341 | 1,045,062 | -0.09(-2.13%) |