Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.093 | 5.126 | 5.061 | 5.093 | 146,785 | -0.01(-0.18%) |
May 27, 2004 | 5.065 | 5.117 | 5.047 | 5.103 | 132,836 | +0.04(+0.83%) |
May 26, 2004 | 5.005 | 5.061 | 4.986 | 5.061 | 177,257 | +0.06(+1.12%) |
May 25, 2004 | 4.972 | 5.014 | 4.967 | 5.005 | 101,504 | +0.01(+0.19%) |
May 24, 2004 | 5.009 | 5.014 | 4.963 | 4.995 | 82,620 | +0.02(+0.37%) |
May 21, 2004 | 4.977 | 5.005 | 4.958 | 4.977 | 107,299 | +0.00(+0.00%) |
May 20, 2004 | 4.995 | 5.033 | 4.963 | 4.977 | 193,996 | -0.00(-0.09%) |
May 19, 2004 | 4.972 | 4.991 | 4.939 | 4.981 | 152,149 | -0.00(-0.09%) |
May 18, 2004 | 5.009 | 5.023 | 4.953 | 4.986 | 161,592 | -0.04(-0.74%) |
May 17, 2004 | 4.972 | 5.056 | 4.953 | 5.023 | 163,738 | +0.01(+0.28%) |
May 14, 2004 | 4.893 | 5.009 | 4.893 | 5.009 | 163,094 | +0.10(+2.09%) |
May 13, 2004 | 4.921 | 4.939 | 4.870 | 4.907 | 151,935 | -0.02(-0.47%) |
May 12, 2004 | 4.939 | 4.972 | 4.907 | 4.930 | 158,587 | +0.00(+0.09%) |
May 11, 2004 | 4.856 | 4.930 | 4.856 | 4.925 | 234,770 | +0.08(+1.73%) |
May 10, 2004 | 4.790 | 4.846 | 4.767 | 4.842 | 319,965 | +0.02(+0.39%) |
May 07, 2004 | 4.846 | 4.856 | 4.790 | 4.823 | 207,945 | -0.05(-0.96%) |
May 06, 2004 | 4.893 | 4.898 | 4.860 | 4.870 | 128,973 | -0.02(-0.48%) |
May 05, 2004 | 4.949 | 4.953 | 4.865 | 4.893 | 127,042 | +0.01(+0.29%) |
May 04, 2004 | 4.912 | 4.939 | 4.856 | 4.879 | 181,120 | -0.03(-0.66%) |
May 03, 2004 | 4.916 | 4.949 | 4.912 | 4.912 | 136,484 | -0.02(-0.47%) |
Apr 30, 2004 | 4.893 | 4.939 | 4.893 | 4.935 | 218,246 | +0.06(+1.24%) |
Apr 29, 2004 | 4.916 | 4.939 | 4.874 | 4.874 | 214,383 | -0.03(-0.66%) |
Apr 28, 2004 | 4.893 | 4.963 | 4.893 | 4.907 | 269,320 | -0.05(-0.94%) |
Apr 27, 2004 | 5.033 | 5.033 | 4.953 | 4.953 | 250,006 | -0.04(-0.75%) |
Apr 26, 2004 | 5.009 | 5.009 | 4.949 | 4.991 | 200,434 | -0.03(-0.65%) |
Apr 23, 2004 | 5.028 | 5.051 | 5.009 | 5.023 | 153,437 | -0.03(-0.65%) |
Apr 22, 2004 | 5.056 | 5.098 | 5.037 | 5.056 | 133,050 | +0.00(+0.09%) |
Apr 21, 2004 | 5.126 | 5.131 | 5.009 | 5.051 | 407,521 | -0.07(-1.45%) |
Apr 20, 2004 | 5.196 | 5.196 | 5.126 | 5.126 | 125,110 | -0.05(-0.90%) |
Apr 19, 2004 | 5.149 | 5.177 | 5.144 | 5.172 | 146,141 | -0.00(-0.09%) |
Apr 16, 2004 | 5.112 | 5.182 | 5.112 | 5.177 | 40,559 | +0.05(+0.91%) |
Apr 15, 2004 | 5.131 | 5.140 | 5.089 | 5.131 | 128,544 | +0.05(+0.92%) |
Apr 14, 2004 | 5.126 | 5.126 | 5.079 | 5.084 | 230,907 | -0.04(-0.82%) |
Apr 13, 2004 | 5.182 | 5.182 | 5.107 | 5.126 | 246,573 | -0.05(-0.99%) |
Apr 12, 2004 | 5.163 | 5.182 | 5.131 | 5.177 | 243,783 | -0.03(-0.63%) |
Apr 08, 2004 | 5.242 | 5.256 | 5.177 | 5.210 | 122,320 | +0.01(+0.27%) |
Apr 07, 2004 | 5.186 | 5.196 | 5.121 | 5.196 | 128,544 | +0.06(+1.09%) |
Apr 06, 2004 | 5.182 | 5.210 | 5.107 | 5.140 | 224,040 | -0.02(-0.45%) |
Apr 05, 2004 | 5.322 | 5.322 | 5.121 | 5.163 | 370,825 | -0.15(-2.81%) |
Apr 02, 2004 | 5.378 | 5.382 | 5.280 | 5.312 | 292,926 | -0.09(-1.64%) |
Apr 01, 2004 | 5.415 | 5.424 | 5.382 | 5.401 | 140,561 | -0.01(-0.26%) |
Mar 31, 2004 | 5.401 | 5.415 | 5.387 | 5.415 | 238,847 | +0.01(+0.17%) |
Mar 30, 2004 | 5.452 | 5.461 | 5.405 | 5.405 | 152,793 | -0.06(-1.02%) |
Mar 29, 2004 | 5.527 | 5.527 | 5.443 | 5.461 | 92,920 | -0.05(-0.93%) |
Mar 26, 2004 | 5.503 | 5.536 | 5.489 | 5.513 | 190,777 | +0.01(+0.17%) |
Mar 25, 2004 | 5.513 | 5.536 | 5.503 | 5.503 | 130,904 | -0.01(-0.17%) |
Mar 24, 2004 | 5.489 | 5.513 | 5.461 | 5.513 | 98,500 | +0.03(+0.60%) |
Mar 23, 2004 | 5.517 | 5.522 | 5.457 | 5.480 | 72,534 | -0.04(-0.68%) |
Mar 22, 2004 | 5.517 | 5.536 | 5.480 | 5.517 | 109,230 | +0.02(+0.34%) |
Mar 19, 2004 | 5.508 | 5.508 | 5.475 | 5.499 | 83,693 | -0.02(-0.42%) |
Mar 18, 2004 | 5.531 | 5.541 | 5.503 | 5.522 | 111,805 | +0.01(+0.25%) |
Mar 17, 2004 | 5.545 | 5.545 | 5.508 | 5.508 | 226,186 | -0.01(-0.25%) |
Mar 16, 2004 | 5.545 | 5.559 | 5.489 | 5.522 | 159,875 | +0.00(+0.08%) |
Mar 15, 2004 | 5.531 | 5.578 | 5.517 | 5.517 | 135,411 | -0.00(-0.08%) |
Mar 12, 2004 | 5.531 | 5.541 | 5.508 | 5.522 | 153,652 | -0.01(-0.17%) |
Mar 11, 2004 | 5.545 | 5.550 | 5.499 | 5.531 | 202,580 | +0.00(+0.00%) |
Mar 10, 2004 | 5.569 | 5.569 | 5.508 | 5.531 | 222,108 | +0.00(+0.00%) |
Mar 09, 2004 | 5.536 | 5.545 | 5.503 | 5.531 | 124,466 | -0.02(-0.42%) |
Mar 08, 2004 | 5.569 | 5.573 | 5.550 | 5.555 | 140,132 | +0.03(+0.59%) |
Mar 05, 2004 | 5.499 | 5.531 | 5.499 | 5.522 | 88,843 | +0.05(+0.85%) |
Mar 04, 2004 | 5.461 | 5.489 | 5.433 | 5.475 | 137,342 | +0.00(+0.09%) |
Mar 03, 2004 | 5.489 | 5.494 | 5.452 | 5.471 | 145,926 | -0.02(-0.34%) |
Mar 02, 2004 | 5.489 | 5.527 | 5.485 | 5.489 | 156,656 | -0.01(-0.25%) |
Mar 01, 2004 | 5.527 | 5.527 | 5.494 | 5.503 | 149,789 | -0.02(-0.42%) |
Feb 27, 2004 | 5.499 | 5.531 | 5.475 | 5.527 | 136,913 | +0.05(+0.94%) |
Feb 26, 2004 | 5.494 | 5.508 | 5.471 | 5.475 | 106,655 | +0.01(+0.17%) |
Feb 25, 2004 | 5.452 | 5.499 | 5.429 | 5.466 | 221,465 | +0.03(+0.51%) |
Feb 24, 2004 | 5.457 | 5.471 | 5.419 | 5.438 | 164,596 | +0.01(+0.17%) |
Feb 23, 2004 | 5.466 | 5.475 | 5.419 | 5.429 | 243,568 | +0.01(+0.17%) |
Feb 20, 2004 | 5.410 | 5.447 | 5.410 | 5.419 | 167,815 | -0.05(-0.85%) |
Feb 19, 2004 | 5.429 | 5.471 | 5.405 | 5.466 | 142,922 | +0.06(+1.12%) |
Feb 18, 2004 | 5.438 | 5.438 | 5.396 | 5.405 | 133,265 | -0.01(-0.26%) |
Feb 17, 2004 | 5.405 | 5.424 | 5.382 | 5.419 | 156,656 | +0.01(+0.26%) |
Feb 13, 2004 | 5.401 | 5.405 | 5.364 | 5.405 | 130,690 | +0.02(+0.35%) |
Feb 12, 2004 | 5.387 | 5.415 | 5.382 | 5.387 | 162,450 | +0.00(+0.00%) |
Feb 11, 2004 | 5.419 | 5.424 | 5.378 | 5.387 | 194,425 | +0.00(+0.09%) |
Feb 10, 2004 | 5.433 | 5.438 | 5.378 | 5.382 | 203,224 | -0.05(-0.86%) |
Feb 09, 2004 | 5.471 | 5.471 | 5.410 | 5.429 | 192,494 | +0.00(+0.09%) |
Feb 06, 2004 | 5.424 | 5.475 | 5.424 | 5.424 | 192,065 | +0.01(+0.17%) |
Feb 05, 2004 | 5.396 | 5.438 | 5.396 | 5.415 | 88,199 | +0.00(+0.00%) |
Feb 04, 2004 | 5.471 | 5.545 | 5.387 | 5.415 | 333,270 | -0.02(-0.34%) |
Feb 03, 2004 | 5.466 | 5.466 | 5.387 | 5.433 | 152,793 | -0.02(-0.34%) |
Feb 02, 2004 | 5.415 | 5.494 | 5.415 | 5.452 | 209,018 | +0.02(+0.34%) |
Jan 30, 2004 | 5.284 | 5.452 | 5.266 | 5.433 | 257,303 | +0.15(+2.82%) |
Jan 29, 2004 | 5.312 | 5.382 | 5.275 | 5.284 | 233,268 | +0.02(+0.35%) |
Jan 28, 2004 | 5.452 | 5.471 | 5.242 | 5.266 | 369,108 | -0.18(-3.34%) |
Jan 27, 2004 | 5.494 | 5.517 | 5.387 | 5.447 | 109,015 | -0.00(-0.09%) |
Jan 26, 2004 | 5.480 | 5.517 | 5.433 | 5.452 | 183,910 | +0.02(+0.34%) |
Jan 23, 2004 | 5.452 | 5.485 | 5.405 | 5.433 | 236,272 | -0.06(-1.02%) |
Jan 22, 2004 | 5.424 | 5.517 | 5.405 | 5.489 | 196,357 | +0.07(+1.29%) |
Jan 21, 2004 | 5.405 | 5.424 | 5.378 | 5.419 | 191,206 | +0.05(+0.95%) |
Jan 20, 2004 | 5.378 | 5.405 | 5.359 | 5.368 | 240,564 | -0.01(-0.17%) |
Jan 16, 2004 | 5.387 | 5.401 | 5.364 | 5.378 | 134,338 | +0.02(+0.35%) |
Jan 15, 2004 | 5.359 | 5.387 | 5.359 | 5.359 | 173,609 | +0.00(+0.09%) |
Jan 14, 2004 | 5.387 | 5.396 | 5.354 | 5.354 | 183,266 | +0.01(+0.26%) |
Jan 13, 2004 | 5.368 | 5.410 | 5.340 | 5.340 | 190,133 | +0.00(+0.09%) |
Jan 12, 2004 | 5.359 | 5.368 | 5.308 | 5.336 | 112,663 | -0.02(-0.43%) |
Jan 09, 2004 | 5.368 | 5.373 | 5.340 | 5.359 | 130,904 | +0.01(+0.26%) |
Jan 08, 2004 | 5.378 | 5.378 | 5.345 | 5.345 | 142,922 | -0.01(-0.26%) |
Jan 07, 2004 | 5.312 | 5.405 | 5.303 | 5.359 | 348,721 | +0.07(+1.41%) |
Jan 06, 2004 | 5.266 | 5.308 | 5.266 | 5.284 | 108,586 | +0.02(+0.35%) |
Jan 05, 2004 | 5.303 | 5.303 | 5.247 | 5.266 | 127,685 | -0.03(-0.62%) |
Jan 02, 2004 | 5.308 | 5.382 | 5.266 | 5.298 | 113,307 | +0.01(+0.18%) |
Dec 31, 2003 | 5.252 | 5.298 | 5.252 | 5.289 | 87,985 | +0.02(+0.44%) |
Dec 30, 2003 | 5.275 | 5.280 | 5.214 | 5.266 | 154,939 | +0.03(+0.53%) |
Dec 29, 2003 | 5.298 | 5.298 | 5.238 | 5.238 | 75,109 | -0.06(-1.14%) |
Dec 26, 2003 | 5.238 | 5.303 | 5.219 | 5.298 | 94,637 | +0.07(+1.34%) |
Dec 24, 2003 | 5.196 | 5.228 | 5.191 | 5.228 | 179,189 | +0.03(+0.54%) |
Dec 23, 2003 | 5.238 | 5.238 | 5.191 | 5.200 | 141,849 | -0.01(-0.18%) |
Dec 22, 2003 | 5.256 | 5.256 | 5.210 | 5.210 | 119,531 | -0.01(-0.27%) |
Dec 19, 2003 | 5.214 | 5.224 | 5.186 | 5.224 | 75,967 | +0.00(+0.00%) |
Dec 18, 2003 | 5.205 | 5.224 | 5.191 | 5.224 | 102,363 | -0.00(-0.09%) |
Dec 17, 2003 | 5.224 | 5.252 | 5.210 | 5.228 | 125,969 | -0.00(-0.09%) |
Dec 16, 2003 | 5.261 | 5.280 | 5.228 | 5.233 | 117,385 | -0.02(-0.35%) |
Dec 15, 2003 | 5.228 | 5.270 | 5.228 | 5.252 | 116,741 | -0.00(-0.09%) |
Dec 12, 2003 | 5.280 | 5.280 | 5.233 | 5.256 | 93,135 | -0.00(-0.09%) |
Dec 11, 2003 | 5.256 | 5.280 | 5.233 | 5.261 | 53,434 | +0.01(+0.18%) |
Dec 10, 2003 | 5.256 | 5.256 | 5.228 | 5.252 | 72,963 | +0.03(+0.54%) |
Dec 09, 2003 | 5.224 | 5.252 | 5.219 | 5.224 | 116,741 | -0.03(-0.53%) |
Dec 08, 2003 | 5.224 | 5.252 | 5.224 | 5.252 | 81,332 | +0.03(+0.63%) |
Dec 05, 2003 | 5.247 | 5.256 | 5.224 | 5.219 | 176,184 | -0.01(-0.27%) |
Dec 04, 2003 | 5.210 | 5.233 | 5.205 | 5.233 | 95,496 | +0.01(+0.18%) |
Dec 03, 2003 | 5.252 | 5.261 | 5.224 | 5.224 | 92,920 | -0.03(-0.53%) |
Dec 02, 2003 | 5.233 | 5.266 | 5.233 | 5.252 | 124,037 | +0.02(+0.36%) |
Dec 01, 2003 | 5.266 | 5.266 | 5.200 | 5.233 | 133,479 | -0.04(-0.80%) |
Nov 28, 2003 | 5.228 | 5.275 | 5.210 | 5.275 | 102,577 | +0.06(+1.16%) |
Nov 26, 2003 | 5.224 | 5.224 | 5.200 | 5.214 | 141,634 | +0.00(+0.00%) |
Nov 25, 2003 | 5.144 | 5.200 | 5.144 | 5.214 | 189,275 | +0.07(+1.45%) |
Nov 24, 2003 | 5.112 | 5.140 | 5.112 | 5.140 | 109,230 | +0.01(+0.27%) |
Nov 21, 2003 | 5.144 | 5.149 | 5.117 | 5.126 | 150,862 | -0.01(-0.27%) |
Nov 20, 2003 | 5.186 | 5.186 | 5.126 | 5.140 | 159,660 | -0.03(-0.63%) |
Nov 19, 2003 | 5.196 | 5.210 | 5.168 | 5.172 | 88,414 | -0.02(-0.36%) |
Nov 18, 2003 | 5.191 | 5.200 | 5.158 | 5.191 | 154,725 | +0.00(+0.09%) |
Nov 17, 2003 | 5.140 | 5.182 | 5.140 | 5.186 | 188,846 | +0.02(+0.36%) |
Nov 14, 2003 | 5.149 | 5.168 | 5.149 | 5.168 | 96,569 | +0.02(+0.36%) |
Nov 13, 2003 | 5.126 | 5.149 | 5.089 | 5.149 | 165,884 | +0.03(+0.55%) |
Nov 12, 2003 | 5.126 | 5.135 | 5.126 | 5.121 | 202,580 | -0.02(-0.36%) |
Nov 11, 2003 | 5.154 | 5.154 | 5.131 | 5.140 | 114,595 | -0.01(-0.27%) |
Nov 10, 2003 | 5.131 | 5.154 | 5.126 | 5.154 | 142,278 | +0.02(+0.45%) |
Nov 07, 2003 | 5.186 | 5.186 | 5.131 | 5.131 | 110,732 | -0.04(-0.81%) |
Nov 06, 2003 | 5.154 | 5.172 | 5.154 | 5.172 | 52,361 | +0.04(+0.82%) |
Nov 05, 2003 | 5.177 | 5.177 | 5.131 | 5.131 | 130,046 | -0.04(-0.72%) |
Nov 04, 2003 | 5.177 | 5.182 | 5.158 | 5.168 | 158,186 | -0.00(-0.09%) |
Nov 03, 2003 | 5.196 | 5.205 | 5.149 | 5.172 | 164,306 | -0.02(-0.45%) |
Oct 31, 2003 | 5.149 | 5.196 | 5.149 | 5.196 | 155,798 | +0.03(+0.63%) |
Oct 30, 2003 | 5.177 | 5.177 | 5.163 | 5.163 | 71,890 | -0.01(-0.18%) |
Oct 29, 2003 | 5.177 | 5.242 | 5.168 | 5.172 | 239,920 | -0.00(-0.09%) |
Oct 28, 2003 | 5.168 | 5.177 | 5.154 | 5.177 | 171,034 | +0.00(+0.09%) |
Oct 27, 2003 | 5.168 | 5.182 | 5.149 | 5.172 | 177,472 | +0.02(+0.36%) |
Oct 24, 2003 | 5.144 | 5.163 | 5.131 | 5.154 | 137,342 | -0.02(-0.36%) |
Oct 23, 2003 | 5.163 | 5.186 | 5.135 | 5.172 | 278,548 | +0.04(+0.73%) |
Oct 22, 2003 | 5.126 | 5.182 | 5.126 | 5.135 | 298,935 | +0.01(+0.18%) |
Oct 21, 2003 | 5.047 | 5.126 | 5.047 | 5.126 | 588,427 | +0.14(+2.80%) |
Oct 20, 2003 | 5.005 | 5.005 | 4.977 | 4.986 | 86,268 | -0.01(-0.19%) |
Oct 17, 2003 | 4.991 | 5.005 | 4.977 | 4.995 | 84,551 | +0.02(+0.47%) |
Oct 16, 2003 | 5.000 | 5.000 | 4.972 | 4.972 | 65,881 | -0.02(-0.47%) |
Oct 15, 2003 | 5.000 | 5.000 | 4.981 | 4.995 | 111,805 | +0.00(+0.09%) |
Oct 14, 2003 | 5.014 | 5.028 | 4.991 | 4.991 | 100,646 | -0.02(-0.37%) |
Oct 13, 2003 | 5.019 | 5.028 | 5.000 | 5.009 | 108,801 | -0.01(-0.19%) |
Oct 10, 2003 | 5.014 | 5.042 | 5.014 | 5.019 | 136,698 | +0.04(+0.75%) |
Oct 09, 2003 | 5.009 | 5.019 | 4.981 | 4.981 | 86,697 | -0.03(-0.56%) |
Oct 08, 2003 | 4.991 | 5.014 | 4.991 | 5.009 | 45,065 | -0.01(-0.19%) |
Oct 07, 2003 | 4.981 | 5.019 | 4.986 | 5.019 | 111,161 | +0.04(+0.75%) |
Oct 06, 2003 | 4.986 | 4.986 | 4.977 | 4.981 | 39,486 | +0.01(+0.28%) |
Oct 03, 2003 | 4.995 | 4.995 | 4.953 | 4.967 | 99,358 | -0.02(-0.37%) |
Oct 02, 2003 | 4.986 | 4.995 | 4.972 | 4.986 | 92,062 | -0.00(-0.09%) |
Oct 01, 2003 | 4.958 | 5.009 | 4.958 | 4.991 | 52,147 | +0.03(+0.56%) |
Sep 30, 2003 | 4.977 | 4.977 | 4.944 | 4.963 | 101,504 | +0.01(+0.28%) |
Sep 29, 2003 | 4.986 | 4.986 | 4.939 | 4.949 | 181,335 | -0.07(-1.30%) |
Sep 26, 2003 | 5.014 | 5.033 | 4.991 | 5.014 | 111,805 | +0.01(+0.19%) |
Sep 25, 2003 | 5.000 | 5.000 | 4.977 | 5.005 | 84,551 | +0.02(+0.37%) |
Sep 24, 2003 | 4.953 | 5.005 | 4.949 | 4.986 | 163,523 | +0.04(+0.85%) |
Sep 23, 2003 | 4.977 | 4.977 | 4.939 | 4.944 | 170,820 | -0.01(-0.28%) |
Sep 22, 2003 | 4.986 | 4.986 | 4.949 | 4.958 | 49,572 | -0.02(-0.47%) |
Sep 19, 2003 | 5.000 | 5.000 | 4.977 | 4.981 | 105,153 | +0.00(+0.00%) |
Sep 18, 2003 | 5.000 | 5.005 | 4.981 | 4.981 | 93,564 | -0.02(-0.37%) |
Sep 17, 2003 | 5.005 | 5.005 | 4.977 | 5.000 | 87,555 | +0.00(+0.00%) |
Sep 16, 2003 | 5.000 | 5.014 | 4.995 | 5.000 | 105,582 | +0.00(+0.09%) |
Sep 15, 2003 | 5.019 | 5.023 | 4.995 | 4.995 | 78,328 | -0.03(-0.56%) |
Sep 12, 2003 | 5.009 | 5.028 | 5.000 | 5.023 | 47,426 | +0.03(+0.56%) |
Sep 11, 2003 | 5.033 | 5.047 | 4.977 | 4.995 | 184,983 | -0.04(-0.74%) |
Sep 10, 2003 | 5.028 | 5.033 | 5.009 | 5.033 | 57,726 | +0.02(+0.47%) |
Sep 09, 2003 | 5.042 | 5.051 | 5.009 | 5.009 | 95,496 | -0.00(-0.09%) |
Sep 08, 2003 | 4.986 | 5.019 | 4.967 | 5.014 | 77,899 | +0.05(+0.94%) |
Sep 05, 2003 | 4.977 | 5.005 | 4.958 | 4.967 | 79,615 | +0.00(+0.09%) |
Sep 04, 2003 | 4.953 | 4.986 | 4.953 | 4.963 | 84,337 | -0.01(-0.19%) |
Sep 03, 2003 | 4.981 | 4.981 | 4.939 | 4.972 | 122,535 | -0.00(-0.09%) |
Sep 02, 2003 | 4.953 | 4.977 | 4.939 | 4.977 | 81,761 | +0.02(+0.47%) |
Aug 29, 2003 | 4.949 | 4.981 | 4.949 | 4.953 | 123,823 | +0.02(+0.47%) |
Aug 28, 2003 | 4.925 | 4.958 | 4.925 | 4.930 | 102,148 | -0.01(-0.19%) |
Aug 27, 2003 | 4.930 | 4.939 | 4.893 | 4.939 | 196,142 | +0.02(+0.38%) |
Aug 26, 2003 | 4.907 | 4.921 | 4.893 | 4.921 | 132,406 | -0.02(-0.47%) |
Aug 25, 2003 | 4.916 | 4.944 | 4.893 | 4.944 | 117,170 | +0.05(+1.05%) |
Aug 22, 2003 | 4.902 | 4.921 | 4.893 | 4.893 | 89,701 | -0.06(-1.13%) |
Aug 21, 2003 | 4.939 | 4.981 | 4.935 | 4.949 | 134,552 | +0.00(+0.09%) |
Aug 20, 2003 | 4.963 | 4.972 | 4.898 | 4.944 | 182,837 | -0.00(-0.09%) |
Aug 19, 2003 | 4.879 | 4.949 | 4.879 | 4.949 | 153,222 | +0.07(+1.34%) |
Aug 18, 2003 | 4.916 | 4.939 | 4.874 | 4.884 | 154,725 | -0.02(-0.47%) |
Aug 15, 2003 | 4.912 | 4.925 | 4.874 | 4.907 | 57,512 | -0.00(-0.09%) |
Aug 14, 2003 | 4.921 | 4.930 | 4.874 | 4.912 | 102,792 | -0.01(-0.28%) |
Aug 13, 2003 | 4.972 | 4.995 | 4.874 | 4.925 | 187,129 | -0.05(-1.03%) |
Aug 12, 2003 | 4.939 | 4.981 | 4.939 | 4.977 | 78,328 | +0.04(+0.75%) |
Aug 11, 2003 | 4.912 | 4.958 | 4.902 | 4.939 | 87,341 | +0.04(+0.76%) |
Aug 08, 2003 | 4.884 | 4.912 | 4.860 | 4.902 | 181,335 | +0.00(+0.00%) |
Aug 07, 2003 | 4.870 | 4.902 | 4.856 | 4.902 | 67,169 | +0.03(+0.67%) |
Aug 06, 2003 | 4.870 | 4.898 | 4.823 | 4.870 | 166,098 | +0.00(+0.10%) |
Aug 05, 2003 | 4.870 | 4.884 | 4.828 | 4.865 | 127,685 | +0.01(+0.29%) |
Aug 04, 2003 | 4.916 | 4.916 | 4.842 | 4.851 | 117,385 | -0.06(-1.14%) |
Aug 01, 2003 | 4.958 | 4.958 | 4.879 | 4.907 | 76,396 | -0.05(-1.03%) |
Jul 31, 2003 | 4.963 | 4.963 | 4.828 | 4.958 | 154,295 | +0.01(+0.19%) |
Jul 30, 2003 | 4.963 | 4.986 | 4.939 | 4.949 | 89,272 | -0.01(-0.28%) |
Jul 29, 2003 | 4.986 | 4.995 | 4.963 | 4.963 | 123,823 | -0.02(-0.37%) |
Jul 28, 2003 | 4.995 | 5.023 | 4.963 | 4.981 | 214,383 | +0.00(+0.00%) |
Jul 25, 2003 | 4.944 | 5.009 | 4.944 | 4.981 | 53,649 | +0.02(+0.47%) |
Jul 24, 2003 | 5.019 | 5.019 | 4.939 | 4.958 | 62,018 | -0.06(-1.12%) |
Jul 23, 2003 | 4.958 | 5.070 | 4.953 | 5.014 | 298,076 | +0.07(+1.32%) |
Jul 22, 2003 | 4.939 | 4.977 | 4.935 | 4.949 | 139,059 | +0.00(+0.00%) |
Jul 21, 2003 | 4.939 | 4.963 | 4.935 | 4.949 | 114,809 | +0.01(+0.19%) |
Jul 18, 2003 | 4.991 | 5.019 | 4.939 | 4.939 | 166,957 | -0.08(-1.67%) |
Jul 17, 2003 | 5.042 | 5.042 | 4.995 | 5.023 | 145,068 | -0.02(-0.37%) |
Jul 16, 2003 | 5.065 | 5.065 | 4.986 | 5.042 | 165,240 | -0.00(-0.09%) |
Jul 15, 2003 | 5.075 | 5.079 | 5.047 | 5.047 | 102,792 | -0.02(-0.46%) |
Jul 14, 2003 | 5.061 | 5.070 | 5.028 | 5.070 | 87,985 | +0.03(+0.55%) |
Jul 11, 2003 | 5.019 | 5.070 | 5.019 | 5.042 | 171,034 | +0.00(+0.00%) |
Jul 10, 2003 | 5.042 | 5.070 | 5.028 | 5.042 | 97,642 | +0.00(+0.09%) |
Jul 09, 2003 | 5.056 | 5.056 | 5.009 | 5.037 | 194,640 | +0.00(+0.09%) |
Jul 08, 2003 | 5.056 | 5.056 | 5.023 | 5.033 | 134,123 | -0.00(-0.09%) |
Jul 07, 2003 | 5.084 | 5.103 | 5.037 | 5.037 | 106,226 | -0.05(-0.92%) |
Jul 03, 2003 | 5.070 | 5.089 | 5.028 | 5.084 | 116,955 | +0.03(+0.55%) |
Jul 02, 2003 | 5.009 | 5.056 | 5.009 | 5.056 | 176,614 | +0.04(+0.74%) |
Jul 01, 2003 | 5.023 | 5.042 | 5.009 | 5.019 | 118,887 | -0.03(-0.65%) |
Jun 30, 2003 | 5.079 | 5.098 | 5.023 | 5.051 | 156,227 | -0.00(-0.09%) |
Jun 27, 2003 | 5.126 | 5.149 | 5.056 | 5.056 | 176,828 | -0.06(-1.18%) |
Jun 26, 2003 | 5.172 | 5.172 | 5.117 | 5.117 | 71,031 | -0.02(-0.36%) |
Jun 25, 2003 | 5.107 | 5.186 | 5.098 | 5.135 | 259,019 | +0.04(+0.82%) |
Jun 24, 2003 | 5.070 | 5.093 | 5.051 | 5.093 | 119,531 | +0.01(+0.28%) |
Jun 23, 2003 | 5.098 | 5.098 | 5.056 | 5.079 | 63,521 | -0.01(-0.27%) |
Jun 20, 2003 | 5.149 | 5.149 | 5.033 | 5.093 | 237,559 | -0.07(-1.35%) |
Jun 19, 2003 | 5.154 | 5.186 | 5.144 | 5.163 | 202,795 | +0.00(+0.00%) |
Jun 18, 2003 | 5.182 | 5.196 | 5.158 | 5.163 | 81,332 | -0.04(-0.72%) |
Jun 17, 2003 | 5.205 | 5.205 | 5.158 | 5.200 | 186,271 | -0.00(-0.09%) |
Jun 16, 2003 | 5.200 | 5.214 | 5.177 | 5.205 | 69,315 | +0.02(+0.45%) |
Jun 13, 2003 | 5.196 | 5.205 | 5.172 | 5.182 | 143,351 | +0.00(+0.00%) |
Jun 12, 2003 | 5.177 | 5.186 | 5.149 | 5.182 | 81,332 | +0.02(+0.36%) |
Jun 11, 2003 | 5.149 | 5.163 | 5.126 | 5.163 | 66,954 | +0.03(+0.54%) |
Jun 10, 2003 | 5.135 | 5.163 | 5.112 | 5.135 | 131,977 | +0.02(+0.46%) |
Jun 09, 2003 | 5.126 | 5.154 | 5.107 | 5.112 | 114,166 | +0.03(+0.55%) |
Jun 06, 2003 | 5.144 | 5.144 | 5.084 | 5.084 | 122,750 | -0.04(-0.73%) |
Jun 05, 2003 | 5.140 | 5.140 | 5.103 | 5.121 | 83,478 | -0.00(-0.09%) |
Jun 04, 2003 | 5.140 | 5.140 | 5.084 | 5.126 | 109,230 | +0.00(+0.00%) |
Jun 03, 2003 | 5.126 | 5.172 | 5.117 | 5.126 | 136,484 | +0.00(+0.00%) |