Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.955 | 5.123 | 4.944 | 5.095 | 4,999,477 | +0.13(+2.66%) |
May 27, 2004 | 4.998 | 5.028 | 4.946 | 4.963 | 3,240,606 | -0.04(-0.73%) |
May 26, 2004 | 4.963 | 5.047 | 4.963 | 4.999 | 2,182,486 | +0.01(+0.19%) |
May 25, 2004 | 4.946 | 4.994 | 4.892 | 4.990 | 5,076,030 | +0.03(+0.60%) |
May 24, 2004 | 4.987 | 5.021 | 4.926 | 4.960 | 5,150,006 | +0.02(+0.38%) |
May 21, 2004 | 4.864 | 4.941 | 4.834 | 4.941 | 4,784,541 | +0.09(+1.82%) |
May 20, 2004 | 4.945 | 4.945 | 4.760 | 4.853 | 5,688,451 | -0.07(-1.33%) |
May 19, 2004 | 5.002 | 5.052 | 4.907 | 4.918 | 6,850,358 | -0.06(-1.15%) |
May 18, 2004 | 4.911 | 4.982 | 4.907 | 4.975 | 2,843,489 | +0.05(+1.05%) |
May 17, 2004 | 4.900 | 4.957 | 4.798 | 4.923 | 4,007,605 | -0.01(-0.22%) |
May 14, 2004 | 4.895 | 4.998 | 4.895 | 4.934 | 5,974,419 | +0.00(+0.05%) |
May 13, 2004 | 5.027 | 5.039 | 4.891 | 4.932 | 7,245,635 | -0.14(-2.71%) |
May 12, 2004 | 5.093 | 5.107 | 4.945 | 5.069 | 3,826,160 | -0.06(-1.14%) |
May 11, 2004 | 5.099 | 5.161 | 5.071 | 5.127 | 2,971,568 | +0.03(+0.51%) |
May 10, 2004 | 5.076 | 5.173 | 5.051 | 5.101 | 4,476,490 | -0.03(-0.56%) |
May 07, 2004 | 5.213 | 5.259 | 5.130 | 5.130 | 2,905,320 | -0.14(-2.71%) |
May 06, 2004 | 5.258 | 5.298 | 5.230 | 5.272 | 2,970,096 | -0.04(-0.74%) |
May 05, 2004 | 5.236 | 5.320 | 5.229 | 5.312 | 3,528,047 | +0.05(+0.88%) |
May 04, 2004 | 5.300 | 5.340 | 5.244 | 5.266 | 5,182,394 | -0.07(-1.30%) |
May 03, 2004 | 5.240 | 5.351 | 5.138 | 5.335 | 6,416,437 | +0.07(+1.24%) |
Apr 30, 2004 | 5.260 | 5.297 | 5.190 | 5.270 | 4,013,494 | +0.02(+0.36%) |
Apr 29, 2004 | 5.275 | 5.361 | 5.206 | 5.251 | 4,936,910 | -0.00(-0.03%) |
Apr 28, 2004 | 5.264 | 5.361 | 5.240 | 5.252 | 6,092,561 | -0.02(-0.34%) |
Apr 27, 2004 | 5.270 | 5.402 | 5.244 | 5.270 | 6,290,567 | -0.02(-0.39%) |
Apr 26, 2004 | 5.308 | 5.313 | 5.207 | 5.290 | 4,140,100 | -0.01(-0.28%) |
Apr 23, 2004 | 5.366 | 5.366 | 5.233 | 5.305 | 4,344,731 | -0.06(-1.14%) |
Apr 22, 2004 | 4.972 | 5.456 | 4.972 | 5.366 | 15,385,612 | +0.46(+9.42%) |
Apr 21, 2004 | 4.974 | 4.974 | 4.851 | 4.904 | 7,497,376 | -0.07(-1.39%) |
Apr 20, 2004 | 5.161 | 5.217 | 4.967 | 4.974 | 6,004,231 | -0.16(-3.05%) |
Apr 19, 2004 | 5.175 | 5.194 | 5.104 | 5.130 | 3,429,411 | -0.09(-1.64%) |
Apr 16, 2004 | 5.128 | 5.272 | 5.105 | 5.215 | 3,143,443 | +0.12(+2.37%) |
Apr 15, 2004 | 5.137 | 5.137 | 5.029 | 5.095 | 3,804,446 | -0.04(-0.82%) |
Apr 14, 2004 | 5.152 | 5.153 | 5.032 | 5.137 | 5,669,313 | -0.05(-0.94%) |
Apr 13, 2004 | 5.346 | 5.359 | 5.177 | 5.186 | 4,657,198 | -0.13(-2.43%) |
Apr 12, 2004 | 5.253 | 5.350 | 5.253 | 5.315 | 3,087,869 | +0.01(+0.23%) |
Apr 08, 2004 | 5.302 | 5.323 | 5.260 | 5.302 | 3,508,908 | +0.03(+0.64%) |
Apr 07, 2004 | 5.298 | 5.302 | 5.234 | 5.268 | 2,404,784 | -0.03(-0.59%) |
Apr 06, 2004 | 5.325 | 5.361 | 5.282 | 5.300 | 4,147,461 | -0.07(-1.22%) |
Apr 05, 2004 | 5.191 | 5.365 | 5.186 | 5.365 | 5,768,316 | +0.13(+2.57%) |
Apr 02, 2004 | 5.164 | 5.290 | 5.164 | 5.230 | 4,408,034 | +0.06(+1.18%) |
Apr 01, 2004 | 5.161 | 5.169 | 5.100 | 5.169 | 6,922,127 | +0.01(+0.16%) |
Mar 31, 2004 | 5.251 | 5.251 | 5.158 | 5.161 | 3,911,178 | -0.09(-1.71%) |
Mar 30, 2004 | 5.135 | 5.263 | 5.130 | 5.251 | 4,748,473 | +0.09(+1.74%) |
Mar 29, 2004 | 5.123 | 5.200 | 5.101 | 5.161 | 2,620,824 | +0.07(+1.41%) |
Mar 26, 2004 | 5.086 | 5.145 | 5.085 | 5.089 | 3,982,946 | +0.00(+0.05%) |
Mar 25, 2004 | 5.088 | 5.115 | 5.023 | 5.086 | 5,815,793 | +0.06(+1.27%) |
Mar 24, 2004 | 5.014 | 5.061 | 4.989 | 5.023 | 5,314,153 | -0.03(-0.51%) |
Mar 23, 2004 | 4.984 | 5.078 | 4.983 | 5.048 | 3,152,644 | +0.07(+1.50%) |
Mar 22, 2004 | 4.980 | 5.024 | 4.959 | 4.974 | 4,088,942 | -0.07(-1.32%) |
Mar 19, 2004 | 5.040 | 5.080 | 5.002 | 5.040 | 3,229,933 | -0.02(-0.48%) |
Mar 18, 2004 | 5.128 | 5.148 | 5.032 | 5.065 | 5,981,412 | -0.05(-1.04%) |
Mar 17, 2004 | 5.004 | 5.165 | 5.004 | 5.118 | 4,355,404 | +0.10(+2.06%) |
Mar 16, 2004 | 5.027 | 5.044 | 4.989 | 5.014 | 7,563,623 | -0.02(-0.35%) |
Mar 15, 2004 | 5.027 | 5.109 | 5.024 | 5.032 | 4,172,856 | -0.02(-0.38%) |
Mar 12, 2004 | 5.067 | 5.085 | 5.027 | 5.051 | 5,106,945 | -0.01(-0.11%) |
Mar 11, 2004 | 5.020 | 5.172 | 5.020 | 5.056 | 6,700,934 | +0.01(+0.27%) |
Mar 10, 2004 | 5.176 | 5.183 | 5.027 | 5.043 | 5,064,989 | -0.13(-2.55%) |
Mar 09, 2004 | 5.122 | 5.215 | 5.101 | 5.175 | 5,562,949 | +0.03(+0.50%) |
Mar 08, 2004 | 5.167 | 5.187 | 5.123 | 5.149 | 3,413,586 | -0.05(-0.99%) |
Mar 05, 2004 | 5.176 | 5.301 | 5.173 | 5.200 | 5,362,734 | +0.02(+0.47%) |
Mar 04, 2004 | 5.088 | 5.217 | 5.088 | 5.176 | 5,573,622 | +0.07(+1.46%) |
Mar 03, 2004 | 5.040 | 5.101 | 5.036 | 5.101 | 3,051,801 | +0.05(+1.02%) |
Mar 02, 2004 | 5.061 | 5.111 | 5.006 | 5.050 | 4,888,697 | -0.01(-0.21%) |
Mar 01, 2004 | 4.959 | 5.065 | 4.959 | 5.061 | 4,886,488 | +0.03(+0.59%) |
Feb 27, 2004 | 5.024 | 5.074 | 4.986 | 5.031 | 6,426,006 | -0.00(-0.03%) |
Feb 26, 2004 | 4.925 | 5.048 | 4.908 | 5.032 | 9,189,999 | +0.13(+2.75%) |
Feb 25, 2004 | 4.802 | 4.915 | 4.789 | 4.898 | 4,589,847 | +0.08(+1.66%) |
Feb 24, 2004 | 4.816 | 4.850 | 4.786 | 4.817 | 3,725,317 | -0.01(-0.23%) |
Feb 23, 2004 | 4.847 | 4.864 | 4.823 | 4.828 | 3,274,834 | -0.01(-0.28%) |
Feb 20, 2004 | 4.864 | 4.877 | 4.809 | 4.842 | 5,482,716 | +0.01(+0.11%) |
Feb 19, 2004 | 4.843 | 4.873 | 4.823 | 4.836 | 5,791,503 | +0.03(+0.65%) |
Feb 18, 2004 | 4.809 | 4.836 | 4.789 | 4.805 | 4,267,810 | -0.02(-0.48%) |
Feb 17, 2004 | 4.809 | 4.858 | 4.773 | 4.828 | 7,971,413 | +0.03(+0.65%) |
Feb 13, 2004 | 4.792 | 4.826 | 4.755 | 4.797 | 7,421,559 | +0.01(+0.11%) |
Feb 12, 2004 | 4.714 | 4.821 | 4.714 | 4.792 | 14,799,690 | +0.21(+4.63%) |
Feb 11, 2004 | 4.510 | 4.605 | 4.494 | 4.580 | 5,361,262 | +0.07(+1.60%) |
Feb 10, 2004 | 4.510 | 4.517 | 4.483 | 4.508 | 4,123,906 | +0.02(+0.39%) |
Feb 09, 2004 | 4.517 | 4.552 | 4.482 | 4.490 | 5,627,724 | -0.03(-0.60%) |
Feb 06, 2004 | 4.497 | 4.531 | 4.472 | 4.517 | 4,452,935 | +0.03(+0.67%) |
Feb 05, 2004 | 4.501 | 4.551 | 4.480 | 4.487 | 5,054,683 | -0.01(-0.21%) |
Feb 04, 2004 | 4.531 | 4.535 | 4.463 | 4.497 | 6,827,172 | -0.05(-1.05%) |
Feb 03, 2004 | 4.578 | 4.597 | 4.536 | 4.544 | 4,311,239 | -0.04(-0.89%) |
Feb 02, 2004 | 4.633 | 4.635 | 4.524 | 4.585 | 5,253,794 | -0.02(-0.47%) |
Jan 30, 2004 | 4.524 | 4.627 | 4.504 | 4.607 | 9,968,039 | +0.18(+4.15%) |
Jan 29, 2004 | 4.483 | 4.591 | 4.365 | 4.423 | 15,725,682 | -0.11(-2.46%) |
Jan 28, 2004 | 4.612 | 4.630 | 4.516 | 4.535 | 9,143,626 | -0.08(-1.71%) |
Jan 27, 2004 | 4.701 | 4.756 | 4.607 | 4.614 | 8,120,470 | -0.17(-3.47%) |
Jan 26, 2004 | 4.755 | 4.786 | 4.726 | 4.779 | 3,295,076 | +0.01(+0.31%) |
Jan 23, 2004 | 4.816 | 4.861 | 4.737 | 4.764 | 5,698,388 | +0.03(+0.60%) |
Jan 22, 2004 | 4.725 | 4.779 | 4.721 | 4.736 | 4,277,748 | +0.00(+0.03%) |
Jan 21, 2004 | 4.633 | 4.735 | 4.633 | 4.735 | 3,175,463 | +0.09(+1.90%) |
Jan 20, 2004 | 4.664 | 4.687 | 4.591 | 4.646 | 4,985,492 | -0.02(-0.52%) |
Jan 16, 2004 | 4.721 | 4.752 | 4.671 | 4.671 | 3,724,213 | -0.03(-0.61%) |
Jan 15, 2004 | 4.695 | 4.748 | 4.668 | 4.699 | 3,425,731 | -0.00(-0.03%) |
Jan 14, 2004 | 4.667 | 4.752 | 4.660 | 4.701 | 5,126,820 | +0.06(+1.29%) |
Jan 13, 2004 | 4.677 | 4.717 | 4.631 | 4.641 | 2,253,518 | -0.05(-0.99%) |
Jan 12, 2004 | 4.646 | 4.709 | 4.639 | 4.687 | 2,777,242 | +0.05(+1.02%) |
Jan 09, 2004 | 4.667 | 4.669 | 4.634 | 4.639 | 2,706,946 | -0.05(-1.13%) |
Jan 08, 2004 | 4.673 | 4.717 | 4.660 | 4.692 | 3,498,971 | +0.01(+0.29%) |
Jan 07, 2004 | 4.694 | 4.724 | 4.660 | 4.679 | 4,766,507 | -0.08(-1.71%) |
Jan 06, 2004 | 4.741 | 4.787 | 4.724 | 4.760 | 5,479,771 | +0.14(+3.00%) |
Jan 05, 2004 | 4.517 | 4.634 | 4.517 | 4.622 | 3,593,190 | +0.07(+1.46%) |
Jan 02, 2004 | 4.672 | 4.672 | 4.539 | 4.555 | 4,268,178 | -0.12(-2.53%) |
Dec 31, 2003 | 4.667 | 4.686 | 4.618 | 4.673 | 3,596,870 | -0.00(-0.09%) |
Dec 30, 2003 | 4.638 | 4.677 | 4.646 | 4.677 | 1,955,037 | +0.04(+0.85%) |
Dec 29, 2003 | 4.571 | 4.638 | 4.565 | 4.638 | 2,341,112 | +0.07(+1.49%) |
Dec 26, 2003 | 4.558 | 4.626 | 4.538 | 4.570 | 1,273,424 | -0.01(-0.21%) |
Dec 24, 2003 | 4.589 | 4.620 | 4.517 | 4.580 | 2,716,883 | -0.01(-0.21%) |
Dec 23, 2003 | 4.538 | 4.596 | 4.510 | 4.589 | 3,409,169 | +0.07(+1.47%) |
Dec 22, 2003 | 4.429 | 4.533 | 4.429 | 4.523 | 4,497,468 | +0.07(+1.49%) |
Dec 19, 2003 | 4.482 | 4.489 | 4.447 | 4.456 | 4,748,841 | -0.02(-0.49%) |
Dec 18, 2003 | 4.470 | 4.505 | 4.459 | 4.478 | 6,221,375 | +0.02(+0.46%) |
Dec 17, 2003 | 4.524 | 4.524 | 4.455 | 4.457 | 5,948,656 | -0.07(-1.44%) |
Dec 16, 2003 | 4.593 | 4.627 | 4.497 | 4.523 | 6,054,652 | -0.07(-1.54%) |
Dec 15, 2003 | 4.571 | 4.620 | 4.571 | 4.593 | 4,566,660 | +0.04(+0.80%) |
Dec 12, 2003 | 4.633 | 4.658 | 4.557 | 4.557 | 6,459,130 | -0.09(-1.93%) |
Dec 11, 2003 | 4.657 | 4.711 | 4.645 | 4.646 | 4,193,466 | -0.01(-0.23%) |
Dec 10, 2003 | 4.648 | 4.682 | 4.639 | 4.657 | 2,727,924 | +0.01(+0.12%) |
Dec 09, 2003 | 4.741 | 4.744 | 4.650 | 4.652 | 3,042,968 | -0.09(-1.95%) |
Dec 08, 2003 | 4.599 | 4.745 | 4.597 | 4.744 | 5,595,705 | +0.14(+2.98%) |
Dec 05, 2003 | 4.669 | 4.669 | 4.586 | 4.607 | 5,595,337 | -0.12(-2.50%) |
Dec 04, 2003 | 4.748 | 4.768 | 4.702 | 4.725 | 6,187,884 | -0.02(-0.40%) |
Dec 03, 2003 | 4.775 | 4.787 | 4.737 | 4.744 | 3,501,548 | -0.01(-0.23%) |
Dec 02, 2003 | 4.774 | 4.783 | 4.730 | 4.755 | 3,625,578 | -0.02(-0.37%) |
Dec 01, 2003 | 4.714 | 4.782 | 4.696 | 4.773 | 3,603,127 | +0.09(+1.86%) |
Nov 28, 2003 | 4.646 | 4.735 | 4.646 | 4.686 | 1,690,415 | +0.02(+0.47%) |
Nov 26, 2003 | 4.622 | 4.673 | 4.614 | 4.664 | 3,119,520 | +0.06(+1.36%) |
Nov 25, 2003 | 4.573 | 4.633 | 4.573 | 4.601 | 3,240,238 | +0.03(+0.65%) |
Nov 24, 2003 | 4.456 | 4.586 | 4.456 | 4.571 | 4,836,803 | +0.15(+3.44%) |
Nov 21, 2003 | 4.442 | 4.442 | 4.373 | 4.419 | 6,249,715 | -0.01(-0.21%) |
Nov 20, 2003 | 4.449 | 4.495 | 4.426 | 4.429 | 3,628,522 | -0.02(-0.46%) |
Nov 19, 2003 | 4.476 | 4.497 | 4.442 | 4.449 | 5,994,662 | -0.05(-1.12%) |
Nov 18, 2003 | 4.586 | 4.608 | 4.499 | 4.499 | 3,919,275 | -0.09(-1.92%) |
Nov 17, 2003 | 4.608 | 4.684 | 4.569 | 4.588 | 3,869,589 | -0.10(-2.06%) |
Nov 14, 2003 | 4.711 | 4.725 | 4.680 | 4.684 | 3,499,707 | -0.03(-0.58%) |
Nov 13, 2003 | 4.672 | 4.718 | 4.665 | 4.711 | 2,235,852 | +0.02(+0.41%) |
Nov 12, 2003 | 4.630 | 4.706 | 4.629 | 4.692 | 2,819,566 | +0.05(+1.08%) |
Nov 11, 2003 | 4.641 | 4.668 | 4.619 | 4.642 | 2,069,866 | +0.00(+0.03%) |
Nov 10, 2003 | 4.657 | 4.672 | 4.622 | 4.641 | 2,128,752 | -0.02(-0.41%) |
Nov 07, 2003 | 4.660 | 4.705 | 4.629 | 4.660 | 3,211,531 | +0.00(+0.06%) |
Nov 06, 2003 | 4.603 | 4.663 | 4.592 | 4.657 | 3,314,214 | +0.05(+1.18%) |
Nov 05, 2003 | 4.624 | 4.618 | 4.573 | 4.603 | 5,275,508 | +0.01(+0.30%) |
Nov 04, 2003 | 4.624 | 4.624 | 4.576 | 4.589 | 6,605,364 | -0.06(-1.29%) |
Nov 03, 2003 | 4.638 | 4.684 | 4.627 | 4.649 | 3,293,148 | +0.01(+0.23%) |
Oct 31, 2003 | 4.603 | 4.639 | 4.595 | 4.638 | 2,279,649 | +0.03(+0.65%) |
Oct 30, 2003 | 4.619 | 4.642 | 4.601 | 4.608 | 2,410,672 | +0.00(+0.06%) |
Oct 29, 2003 | 4.524 | 4.612 | 4.512 | 4.605 | 2,250,206 | +0.06(+1.32%) |
Oct 28, 2003 | 4.524 | 4.542 | 4.491 | 4.546 | 3,378,254 | +0.05(+1.09%) |
Oct 27, 2003 | 4.467 | 4.531 | 4.440 | 4.497 | 2,365,403 | +0.01(+0.30%) |
Oct 24, 2003 | 4.490 | 4.490 | 4.442 | 4.483 | 3,125,777 | -0.01(-0.27%) |
Oct 23, 2003 | 4.468 | 4.512 | 4.432 | 4.495 | 3,144,547 | +0.03(+0.61%) |
Oct 22, 2003 | 4.442 | 4.479 | 4.430 | 4.468 | 3,285,507 | +0.00(+0.03%) |
Oct 21, 2003 | 4.510 | 4.512 | 4.453 | 4.467 | 5,380,032 | -0.07(-1.56%) |
Oct 20, 2003 | 4.521 | 4.539 | 4.517 | 4.538 | 5,159,943 | +0.01(+0.24%) |
Oct 17, 2003 | 4.498 | 4.527 | 4.486 | 4.527 | 5,135,285 | +0.03(+0.66%) |
Oct 16, 2003 | 4.459 | 4.486 | 4.456 | 4.497 | 3,201,594 | +0.04(+1.01%) |
Oct 15, 2003 | 4.442 | 4.452 | 4.402 | 4.452 | 3,671,951 | +0.02(+0.46%) |
Oct 14, 2003 | 4.415 | 4.438 | 4.385 | 4.432 | 2,655,420 | +0.02(+0.46%) |
Oct 13, 2003 | 4.361 | 4.413 | 4.347 | 4.411 | 2,213,402 | +0.05(+1.18%) |
Oct 10, 2003 | 4.407 | 4.407 | 4.335 | 4.360 | 6,228,736 | -0.05(-1.05%) |
Oct 09, 2003 | 4.392 | 4.524 | 4.379 | 4.406 | 7,094,002 | +0.06(+1.34%) |
Oct 08, 2003 | 4.289 | 4.364 | 4.260 | 4.347 | 11,991,532 | +0.06(+1.36%) |
Oct 07, 2003 | 4.217 | 4.286 | 4.217 | 4.289 | 4,333,322 | +0.05(+1.09%) |
Oct 06, 2003 | 4.214 | 4.247 | 4.192 | 4.243 | 2,611,623 | +0.02(+0.52%) |
Oct 03, 2003 | 4.283 | 4.307 | 4.218 | 4.221 | 5,315,257 | -0.04(-0.89%) |
Oct 02, 2003 | 4.225 | 4.278 | 4.211 | 4.259 | 4,661,983 | +0.00(+0.10%) |
Oct 01, 2003 | 4.024 | 4.255 | 4.053 | 4.255 | 7,750,956 | +0.23(+5.74%) |
Sep 30, 2003 | 4.025 | 4.067 | 4.005 | 4.024 | 3,829,473 | +0.00(+0.03%) |
Sep 29, 2003 | 4.014 | 4.032 | 3.968 | 4.023 | 2,988,866 | +0.03(+0.71%) |
Sep 26, 2003 | 4.046 | 4.028 | 3.972 | 3.994 | 2,638,122 | -0.05(-1.28%) |
Sep 25, 2003 | 4.116 | 4.116 | 4.040 | 4.046 | 3,465,480 | -0.08(-1.94%) |
Sep 24, 2003 | 4.197 | 4.205 | 4.119 | 4.126 | 5,322,250 | -0.07(-1.59%) |
Sep 23, 2003 | 4.103 | 4.192 | 4.103 | 4.192 | 2,234,012 | +0.08(+1.85%) |
Sep 22, 2003 | 4.116 | 4.130 | 4.089 | 4.116 | 2,309,093 | -0.03(-0.66%) |
Sep 19, 2003 | 4.150 | 4.167 | 4.131 | 4.144 | 2,307,253 | -0.01(-0.16%) |
Sep 18, 2003 | 4.108 | 4.142 | 4.096 | 4.150 | 1,971,967 | +0.06(+1.36%) |
Sep 17, 2003 | 4.110 | 4.119 | 4.088 | 4.095 | 2,718,723 | -0.01(-0.36%) |
Sep 16, 2003 | 4.076 | 4.116 | 4.046 | 4.110 | 4,427,909 | +0.03(+0.83%) |
Sep 15, 2003 | 4.034 | 4.080 | 4.027 | 4.076 | 2,299,892 | +0.05(+1.18%) |
Sep 12, 2003 | 4.017 | 4.036 | 3.990 | 4.028 | 4,381,535 | +0.00(+0.10%) |
Sep 11, 2003 | 4.021 | 4.063 | 3.968 | 4.024 | 4,530,960 | -0.01(-0.14%) |
Sep 10, 2003 | 4.046 | 4.070 | 4.019 | 4.029 | 3,359,484 | -0.02(-0.40%) |
Sep 09, 2003 | 4.070 | 4.074 | 4.025 | 4.046 | 2,938,444 | -0.01(-0.17%) |
Sep 08, 2003 | 4.062 | 4.076 | 4.020 | 4.053 | 4,076,797 | -0.02(-0.40%) |
Sep 05, 2003 | 4.097 | 4.115 | 4.047 | 4.069 | 2,768,409 | -0.06(-1.45%) |
Sep 04, 2003 | 4.145 | 4.161 | 4.106 | 4.129 | 2,464,038 | -0.03(-0.69%) |
Sep 03, 2003 | 4.119 | 4.169 | 4.091 | 4.157 | 4,401,778 | +0.02(+0.59%) |
Sep 02, 2003 | 4.044 | 4.150 | 4.036 | 4.133 | 5,025,976 | +0.10(+2.60%) |
Aug 29, 2003 | 4.010 | 4.038 | 4.008 | 4.028 | 1,666,860 | +0.01(+0.17%) |
Aug 28, 2003 | 3.967 | 4.028 | 3.936 | 4.021 | 3,762,121 | +0.03(+0.75%) |
Aug 27, 2003 | 3.938 | 4.013 | 3.938 | 3.991 | 4,242,784 | +0.06(+1.49%) |
Aug 26, 2003 | 3.895 | 3.945 | 3.865 | 3.933 | 4,204,139 | +0.02(+0.52%) |
Aug 25, 2003 | 3.885 | 3.921 | 3.873 | 3.913 | 2,457,782 | +0.01(+0.35%) |
Aug 22, 2003 | 3.947 | 3.962 | 3.888 | 3.899 | 2,754,423 | -0.05(-1.27%) |
Aug 21, 2003 | 3.959 | 3.967 | 3.928 | 3.949 | 2,737,493 | -0.01(-0.27%) |
Aug 20, 2003 | 3.926 | 3.974 | 3.915 | 3.960 | 3,705,443 | +0.00(+0.03%) |
Aug 19, 2003 | 3.972 | 3.975 | 3.940 | 3.959 | 3,879,158 | -0.02(-0.41%) |
Aug 18, 2003 | 3.953 | 4.009 | 3.953 | 3.975 | 3,130,194 | -0.01(-0.24%) |
Aug 15, 2003 | 3.967 | 3.989 | 3.938 | 3.985 | 1,491,304 | -0.02(-0.41%) |
Aug 14, 2003 | 3.967 | 4.035 | 3.891 | 4.001 | 7,155,465 | +0.00(+0.10%) |
Aug 13, 2003 | 4.017 | 4.040 | 3.987 | 3.997 | 2,744,854 | -0.02(-0.51%) |
Aug 12, 2003 | 3.963 | 4.019 | 3.957 | 4.017 | 3,342,554 | +0.08(+2.07%) |
Aug 11, 2003 | 3.936 | 3.953 | 3.902 | 3.936 | 1,844,256 | -0.02(-0.41%) |
Aug 08, 2003 | 3.926 | 3.960 | 3.883 | 3.952 | 4,793,374 | +0.04(+1.01%) |
Aug 07, 2003 | 3.970 | 3.972 | 3.906 | 3.913 | 4,602,728 | -0.04(-0.93%) |
Aug 06, 2003 | 4.013 | 4.013 | 3.949 | 3.949 | 6,332,524 | -0.06(-1.59%) |
Aug 05, 2003 | 4.039 | 4.043 | 3.987 | 4.013 | 4,377,487 | -0.04(-0.87%) |
Aug 04, 2003 | 4.048 | 4.076 | 3.947 | 4.048 | 4,288,421 | -0.02(-0.40%) |
Aug 01, 2003 | 4.066 | 4.076 | 4.008 | 4.065 | 3,540,928 | -0.00(-0.03%) |
Jul 31, 2003 | 4.055 | 4.080 | 4.028 | 4.066 | 3,995,091 | +0.04(+0.94%) |
Jul 30, 2003 | 3.998 | 4.046 | 3.991 | 4.028 | 2,851,954 | +0.04(+1.09%) |
Jul 29, 2003 | 3.994 | 4.035 | 3.944 | 3.985 | 4,571,813 | +0.01(+0.38%) |
Jul 28, 2003 | 3.953 | 4.009 | 3.933 | 3.970 | 4,819,137 | +0.02(+0.59%) |
Jul 25, 2003 | 3.879 | 4.035 | 3.879 | 3.947 | 4,690,322 | +0.07(+1.72%) |
Jul 24, 2003 | 3.926 | 3.955 | 3.857 | 3.880 | 2,897,959 | -0.04(-0.94%) |
Jul 23, 2003 | 3.930 | 3.951 | 3.879 | 3.917 | 2,643,643 | +0.00(+0.00%) |
Jul 22, 2003 | 3.933 | 3.940 | 3.856 | 3.917 | 6,142,982 | -0.01(-0.31%) |
Jul 21, 2003 | 4.001 | 4.001 | 3.899 | 3.929 | 2,935,868 | -0.04(-1.13%) |
Jul 18, 2003 | 3.967 | 3.991 | 3.928 | 3.974 | 3,857,812 | +0.04(+1.14%) |
Jul 17, 2003 | 3.987 | 3.987 | 3.906 | 3.929 | 5,857,382 | -0.10(-2.36%) |
Jul 16, 2003 | 4.029 | 4.070 | 3.940 | 4.024 | 7,749,852 | -0.00(-0.10%) |
Jul 15, 2003 | 4.116 | 4.126 | 3.967 | 4.028 | 5,440,023 | -0.10(-2.31%) |
Jul 14, 2003 | 4.096 | 4.165 | 4.065 | 4.123 | 5,561,477 | +0.04(+0.90%) |
Jul 11, 2003 | 4.078 | 4.103 | 4.053 | 4.086 | 5,901,547 | +0.01(+0.20%) |
Jul 10, 2003 | 4.101 | 4.101 | 4.008 | 4.078 | 4,956,784 | -0.02(-0.53%) |
Jul 09, 2003 | 4.191 | 4.205 | 4.070 | 4.100 | 6,597,514 | -0.09(-2.08%) |
Jul 08, 2003 | 4.114 | 4.197 | 4.107 | 4.187 | 3,362,428 | +0.05(+1.22%) |
Jul 07, 2003 | 4.082 | 4.138 | 4.069 | 4.137 | 3,567,427 | +0.06(+1.50%) |
Jul 03, 2003 | 4.069 | 4.101 | 4.048 | 4.076 | 2,411,408 | -0.02(-0.53%) |
Jul 02, 2003 | 4.055 | 4.097 | 4.035 | 4.097 | 4,593,895 | +0.04(+0.94%) |
Jul 01, 2003 | 4.001 | 4.073 | 3.994 | 4.059 | 8,892,254 | +0.04(+1.08%) |
Jun 30, 2003 | 3.995 | 4.039 | 3.975 | 4.016 | 6,721,176 | +0.04(+1.03%) |
Jun 27, 2003 | 3.910 | 3.979 | 3.899 | 3.975 | 4,874,343 | +0.05(+1.28%) |
Jun 26, 2003 | 3.883 | 3.930 | 3.856 | 3.925 | 5,790,031 | +0.01(+0.31%) |
Jun 25, 2003 | 3.960 | 4.006 | 3.885 | 3.913 | 3,457,015 | -0.06(-1.57%) |
Jun 24, 2003 | 3.947 | 4.009 | 3.938 | 3.975 | 3,866,645 | +0.03(+0.65%) |
Jun 23, 2003 | 3.981 | 3.987 | 3.913 | 3.949 | 3,446,341 | -0.05(-1.29%) |
Jun 20, 2003 | 3.994 | 4.017 | 3.967 | 4.001 | 5,187,178 | +0.02(+0.62%) |
Jun 19, 2003 | 3.940 | 4.062 | 3.937 | 3.976 | 8,462,013 | +0.06(+1.60%) |
Jun 18, 2003 | 3.910 | 3.974 | 3.845 | 3.914 | 7,360,096 | +0.01(+0.21%) |
Jun 17, 2003 | 3.883 | 3.934 | 3.860 | 3.906 | 3,057,321 | +0.03(+0.70%) |
Jun 16, 2003 | 3.828 | 3.879 | 3.794 | 3.879 | 4,915,564 | +0.03(+0.78%) |
Jun 13, 2003 | 3.870 | 3.895 | 3.812 | 3.849 | 2,389,326 | +0.01(+0.18%) |
Jun 12, 2003 | 3.899 | 3.917 | 3.794 | 3.842 | 2,733,077 | -0.04(-0.91%) |
Jun 11, 2003 | 3.834 | 3.879 | 3.786 | 3.877 | 2,624,136 | +0.01(+0.35%) |
Jun 10, 2003 | 3.864 | 3.869 | 3.805 | 3.864 | 2,648,427 | +0.01(+0.25%) |
Jun 09, 2003 | 3.872 | 3.926 | 3.824 | 3.854 | 4,861,462 | -0.01(-0.35%) |
Jun 06, 2003 | 3.858 | 3.972 | 3.843 | 3.868 | 6,967,028 | +0.01(+0.25%) |
Jun 05, 2003 | 3.716 | 3.870 | 3.716 | 3.858 | 4,688,850 | +0.05(+1.21%) |
Jun 04, 2003 | 3.763 | 3.846 | 3.739 | 3.812 | 3,773,162 | +0.06(+1.52%) |
Jun 03, 2003 | 3.774 | 3.796 | 3.718 | 3.755 | 4,101,087 | -0.03(-0.75%) |