Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.978 | 5.147 | 4.967 | 5.118 | 4,976,095 | +0.13(+2.66%) |
May 27, 2004 | 5.022 | 5.052 | 4.970 | 4.986 | 3,225,450 | -0.04(-0.73%) |
May 26, 2004 | 4.986 | 5.071 | 4.986 | 5.023 | 2,172,279 | +0.01(+0.19%) |
May 25, 2004 | 4.970 | 5.017 | 4.915 | 5.013 | 5,052,290 | +0.03(+0.60%) |
May 24, 2004 | 5.011 | 5.045 | 4.949 | 4.983 | 5,125,920 | +0.02(+0.38%) |
May 21, 2004 | 4.886 | 4.964 | 4.856 | 4.964 | 4,762,164 | +0.09(+1.82%) |
May 20, 2004 | 4.968 | 4.968 | 4.783 | 4.876 | 5,661,847 | -0.07(-1.33%) |
May 19, 2004 | 5.026 | 5.076 | 4.930 | 4.941 | 6,818,320 | -0.06(-1.15%) |
May 18, 2004 | 4.934 | 5.005 | 4.930 | 4.998 | 2,830,190 | +0.05(+1.05%) |
May 17, 2004 | 4.923 | 4.981 | 4.821 | 4.946 | 3,988,862 | -0.01(-0.22%) |
May 14, 2004 | 4.918 | 5.022 | 4.918 | 4.957 | 5,946,477 | +0.00(+0.06%) |
May 13, 2004 | 5.050 | 5.063 | 4.914 | 4.955 | 7,211,748 | -0.14(-2.71%) |
May 12, 2004 | 5.117 | 5.131 | 4.968 | 5.093 | 3,808,266 | -0.06(-1.14%) |
May 11, 2004 | 5.123 | 5.185 | 5.095 | 5.151 | 2,957,670 | +0.03(+0.51%) |
May 10, 2004 | 5.099 | 5.198 | 5.075 | 5.125 | 4,455,554 | -0.03(-0.56%) |
May 07, 2004 | 5.237 | 5.284 | 5.154 | 5.154 | 2,891,732 | -0.14(-2.71%) |
May 06, 2004 | 5.282 | 5.323 | 5.255 | 5.297 | 2,956,205 | -0.04(-0.74%) |
May 05, 2004 | 5.260 | 5.345 | 5.254 | 5.337 | 3,511,546 | +0.05(+0.88%) |
May 04, 2004 | 5.325 | 5.366 | 5.269 | 5.290 | 5,158,156 | -0.07(-1.30%) |
May 03, 2004 | 5.265 | 5.376 | 5.162 | 5.360 | 6,386,428 | +0.07(+1.24%) |
Apr 30, 2004 | 5.285 | 5.322 | 5.214 | 5.295 | 3,994,723 | +0.02(+0.36%) |
Apr 29, 2004 | 5.300 | 5.386 | 5.230 | 5.275 | 4,913,821 | -0.00(-0.03%) |
Apr 28, 2004 | 5.289 | 5.386 | 5.265 | 5.277 | 6,064,066 | -0.02(-0.34%) |
Apr 27, 2004 | 5.295 | 5.427 | 5.269 | 5.295 | 6,261,147 | -0.02(-0.39%) |
Apr 26, 2004 | 5.333 | 5.338 | 5.232 | 5.315 | 4,120,737 | -0.02(-0.28%) |
Apr 23, 2004 | 5.391 | 5.391 | 5.258 | 5.330 | 4,324,411 | -0.06(-1.14%) |
Apr 22, 2004 | 4.996 | 5.482 | 4.996 | 5.391 | 15,313,655 | +0.46(+9.42%) |
Apr 21, 2004 | 4.997 | 4.997 | 4.874 | 4.927 | 7,462,311 | -0.07(-1.39%) |
Apr 20, 2004 | 5.185 | 5.241 | 4.990 | 4.997 | 5,976,149 | -0.16(-3.05%) |
Apr 19, 2004 | 5.199 | 5.218 | 5.128 | 5.154 | 3,413,372 | -0.09(-1.64%) |
Apr 16, 2004 | 5.153 | 5.297 | 5.129 | 5.240 | 3,128,741 | +0.12(+2.37%) |
Apr 15, 2004 | 5.161 | 5.161 | 5.053 | 5.118 | 3,786,653 | -0.04(-0.82%) |
Apr 14, 2004 | 5.176 | 5.177 | 5.056 | 5.161 | 5,642,798 | -0.05(-0.94%) |
Apr 13, 2004 | 5.371 | 5.385 | 5.202 | 5.210 | 4,635,417 | -0.13(-2.43%) |
Apr 12, 2004 | 5.278 | 5.375 | 5.278 | 5.340 | 3,073,427 | +0.01(+0.23%) |
Apr 08, 2004 | 5.327 | 5.348 | 5.285 | 5.327 | 3,492,498 | +0.03(+0.64%) |
Apr 07, 2004 | 5.323 | 5.327 | 5.259 | 5.293 | 2,393,537 | -0.03(-0.59%) |
Apr 06, 2004 | 5.351 | 5.386 | 5.307 | 5.325 | 4,128,063 | -0.07(-1.22%) |
Apr 05, 2004 | 5.215 | 5.390 | 5.210 | 5.390 | 5,741,338 | +0.14(+2.57%) |
Apr 02, 2004 | 5.188 | 5.315 | 5.188 | 5.255 | 4,387,418 | +0.06(+1.18%) |
Apr 01, 2004 | 5.185 | 5.194 | 5.124 | 5.194 | 6,889,752 | +0.01(+0.16%) |
Mar 31, 2004 | 5.275 | 5.275 | 5.183 | 5.185 | 3,892,886 | -0.09(-1.71%) |
Mar 30, 2004 | 5.159 | 5.288 | 5.154 | 5.275 | 4,726,265 | +0.09(+1.74%) |
Mar 29, 2004 | 5.147 | 5.225 | 5.125 | 5.185 | 2,608,567 | +0.07(+1.41%) |
Mar 26, 2004 | 5.110 | 5.169 | 5.109 | 5.113 | 3,964,318 | +0.00(+0.05%) |
Mar 25, 2004 | 5.112 | 5.139 | 5.046 | 5.110 | 5,788,593 | +0.06(+1.27%) |
Mar 24, 2004 | 5.038 | 5.084 | 5.012 | 5.046 | 5,289,299 | -0.03(-0.51%) |
Mar 23, 2004 | 5.008 | 5.102 | 5.007 | 5.072 | 3,137,899 | +0.08(+1.50%) |
Mar 22, 2004 | 5.004 | 5.047 | 4.982 | 4.997 | 4,069,818 | -0.07(-1.32%) |
Mar 19, 2004 | 5.064 | 5.103 | 5.026 | 5.064 | 3,214,827 | -0.02(-0.48%) |
Mar 18, 2004 | 5.153 | 5.172 | 5.056 | 5.088 | 5,953,438 | -0.05(-1.04%) |
Mar 17, 2004 | 5.027 | 5.189 | 5.027 | 5.142 | 4,335,034 | +0.10(+2.06%) |
Mar 16, 2004 | 5.050 | 5.068 | 5.012 | 5.038 | 7,528,249 | -0.02(-0.35%) |
Mar 15, 2004 | 5.050 | 5.133 | 5.047 | 5.056 | 4,153,339 | -0.02(-0.38%) |
Mar 12, 2004 | 5.091 | 5.109 | 5.050 | 5.075 | 5,083,060 | -0.01(-0.11%) |
Mar 11, 2004 | 5.043 | 5.196 | 5.043 | 5.080 | 6,669,594 | +0.01(+0.27%) |
Mar 10, 2004 | 5.200 | 5.207 | 5.050 | 5.067 | 5,041,300 | -0.13(-2.55%) |
Mar 09, 2004 | 5.146 | 5.240 | 5.125 | 5.199 | 5,536,931 | +0.03(+0.50%) |
Mar 08, 2004 | 5.191 | 5.211 | 5.147 | 5.173 | 3,397,621 | -0.05(-0.99%) |
Mar 05, 2004 | 5.200 | 5.326 | 5.198 | 5.225 | 5,337,653 | +0.02(+0.47%) |
Mar 04, 2004 | 5.112 | 5.241 | 5.112 | 5.200 | 5,547,555 | +0.08(+1.46%) |
Mar 03, 2004 | 5.064 | 5.125 | 5.060 | 5.125 | 3,037,528 | +0.05(+1.02%) |
Mar 02, 2004 | 5.084 | 5.135 | 5.030 | 5.073 | 4,865,833 | -0.01(-0.21%) |
Mar 01, 2004 | 4.982 | 5.088 | 4.982 | 5.084 | 4,863,635 | +0.03(+0.59%) |
Feb 27, 2004 | 5.047 | 5.098 | 5.009 | 5.054 | 6,395,953 | -0.00(-0.03%) |
Feb 26, 2004 | 4.948 | 5.072 | 4.931 | 5.056 | 9,147,018 | +0.14(+2.75%) |
Feb 25, 2004 | 4.825 | 4.938 | 4.811 | 4.921 | 4,568,380 | +0.08(+1.66%) |
Feb 24, 2004 | 4.839 | 4.873 | 4.809 | 4.840 | 3,707,894 | -0.01(-0.23%) |
Feb 23, 2004 | 4.870 | 4.886 | 4.845 | 4.851 | 3,259,518 | -0.01(-0.28%) |
Feb 20, 2004 | 4.886 | 4.900 | 4.832 | 4.865 | 5,457,074 | +0.01(+0.11%) |
Feb 19, 2004 | 4.866 | 4.896 | 4.845 | 4.859 | 5,764,416 | +0.03(+0.65%) |
Feb 18, 2004 | 4.832 | 4.859 | 4.811 | 4.828 | 4,247,850 | -0.02(-0.48%) |
Feb 17, 2004 | 4.832 | 4.881 | 4.795 | 4.851 | 7,934,132 | +0.03(+0.65%) |
Feb 13, 2004 | 4.814 | 4.848 | 4.777 | 4.820 | 7,386,849 | +0.01(+0.11%) |
Feb 12, 2004 | 4.736 | 4.844 | 4.736 | 4.814 | 14,730,473 | +0.21(+4.63%) |
Feb 11, 2004 | 4.532 | 4.627 | 4.515 | 4.601 | 5,336,188 | +0.07(+1.60%) |
Feb 10, 2004 | 4.532 | 4.538 | 4.504 | 4.529 | 4,104,619 | +0.02(+0.39%) |
Feb 09, 2004 | 4.538 | 4.574 | 4.503 | 4.511 | 5,601,404 | -0.03(-0.60%) |
Feb 06, 2004 | 4.518 | 4.552 | 4.493 | 4.538 | 4,432,109 | +0.03(+0.67%) |
Feb 05, 2004 | 4.522 | 4.572 | 4.502 | 4.508 | 5,031,043 | -0.01(-0.21%) |
Feb 04, 2004 | 4.552 | 4.556 | 4.484 | 4.518 | 6,795,242 | -0.05(-1.05%) |
Feb 03, 2004 | 4.600 | 4.619 | 4.557 | 4.566 | 4,291,076 | -0.04(-0.89%) |
Feb 02, 2004 | 4.654 | 4.657 | 4.545 | 4.607 | 5,229,222 | -0.02(-0.47%) |
Jan 30, 2004 | 4.545 | 4.649 | 4.525 | 4.628 | 9,921,420 | +0.18(+4.15%) |
Jan 29, 2004 | 4.504 | 4.612 | 4.386 | 4.444 | 15,652,135 | -0.11(-2.46%) |
Jan 28, 2004 | 4.634 | 4.652 | 4.537 | 4.556 | 9,100,862 | -0.08(-1.71%) |
Jan 27, 2004 | 4.723 | 4.779 | 4.628 | 4.635 | 8,082,491 | -0.17(-3.47%) |
Jan 26, 2004 | 4.777 | 4.809 | 4.749 | 4.802 | 3,279,665 | +0.02(+0.31%) |
Jan 23, 2004 | 4.839 | 4.884 | 4.760 | 4.787 | 5,671,737 | +0.03(+0.60%) |
Jan 22, 2004 | 4.747 | 4.802 | 4.743 | 4.758 | 4,257,741 | +0.00(+0.03%) |
Jan 21, 2004 | 4.654 | 4.757 | 4.654 | 4.757 | 3,160,611 | +0.09(+1.90%) |
Jan 20, 2004 | 4.686 | 4.709 | 4.612 | 4.668 | 4,962,175 | -0.02(-0.52%) |
Jan 16, 2004 | 4.743 | 4.775 | 4.693 | 4.693 | 3,706,795 | -0.03(-0.61%) |
Jan 15, 2004 | 4.717 | 4.770 | 4.690 | 4.721 | 3,409,709 | -0.00(-0.03%) |
Jan 14, 2004 | 4.689 | 4.775 | 4.682 | 4.723 | 5,102,842 | +0.06(+1.29%) |
Jan 13, 2004 | 4.699 | 4.739 | 4.653 | 4.663 | 2,242,979 | -0.05(-0.99%) |
Jan 12, 2004 | 4.668 | 4.731 | 4.661 | 4.709 | 2,764,253 | +0.05(+1.02%) |
Jan 09, 2004 | 4.689 | 4.691 | 4.656 | 4.661 | 2,694,286 | -0.05(-1.13%) |
Jan 08, 2004 | 4.695 | 4.739 | 4.682 | 4.714 | 3,482,607 | +0.01(+0.29%) |
Jan 07, 2004 | 4.716 | 4.746 | 4.682 | 4.701 | 4,744,214 | -0.08(-1.71%) |
Jan 06, 2004 | 4.764 | 4.810 | 4.746 | 4.783 | 5,454,143 | +0.14(+3.00%) |
Jan 05, 2004 | 4.538 | 4.656 | 4.538 | 4.643 | 3,576,385 | +0.07(+1.46%) |
Jan 02, 2004 | 4.694 | 4.694 | 4.560 | 4.577 | 4,248,216 | -0.12(-2.53%) |
Dec 31, 2003 | 4.689 | 4.708 | 4.639 | 4.695 | 3,580,048 | -0.00(-0.09%) |
Dec 30, 2003 | 4.660 | 4.699 | 4.668 | 4.699 | 1,945,893 | +0.04(+0.85%) |
Dec 29, 2003 | 4.593 | 4.660 | 4.586 | 4.660 | 2,330,163 | +0.07(+1.49%) |
Dec 26, 2003 | 4.579 | 4.648 | 4.559 | 4.592 | 1,267,468 | -0.01(-0.21%) |
Dec 24, 2003 | 4.611 | 4.642 | 4.538 | 4.601 | 2,704,176 | -0.01(-0.21%) |
Dec 23, 2003 | 4.559 | 4.618 | 4.532 | 4.611 | 3,393,225 | +0.07(+1.47%) |
Dec 22, 2003 | 4.450 | 4.555 | 4.450 | 4.544 | 4,476,434 | +0.07(+1.49%) |
Dec 19, 2003 | 4.503 | 4.510 | 4.467 | 4.477 | 4,726,631 | -0.02(-0.49%) |
Dec 18, 2003 | 4.491 | 4.526 | 4.480 | 4.499 | 6,192,278 | +0.02(+0.46%) |
Dec 17, 2003 | 4.545 | 4.545 | 4.476 | 4.478 | 5,920,835 | -0.07(-1.44%) |
Dec 16, 2003 | 4.615 | 4.649 | 4.518 | 4.544 | 6,026,335 | -0.07(-1.54%) |
Dec 15, 2003 | 4.593 | 4.642 | 4.593 | 4.615 | 4,545,302 | +0.04(+0.80%) |
Dec 12, 2003 | 4.654 | 4.680 | 4.578 | 4.578 | 6,428,921 | -0.09(-1.93%) |
Dec 11, 2003 | 4.679 | 4.734 | 4.667 | 4.668 | 4,173,853 | -0.01(-0.23%) |
Dec 10, 2003 | 4.669 | 4.704 | 4.661 | 4.679 | 2,715,166 | +0.01(+0.12%) |
Dec 09, 2003 | 4.764 | 4.766 | 4.672 | 4.674 | 3,028,736 | -0.09(-1.95%) |
Dec 08, 2003 | 4.620 | 4.768 | 4.619 | 4.766 | 5,569,534 | +0.14(+2.98%) |
Dec 05, 2003 | 4.691 | 4.691 | 4.608 | 4.628 | 5,569,168 | -0.12(-2.50%) |
Dec 04, 2003 | 4.770 | 4.791 | 4.724 | 4.747 | 6,158,943 | -0.02(-0.40%) |
Dec 03, 2003 | 4.798 | 4.810 | 4.760 | 4.766 | 3,485,171 | -0.01(-0.23%) |
Dec 02, 2003 | 4.796 | 4.806 | 4.753 | 4.777 | 3,608,621 | -0.02(-0.37%) |
Dec 01, 2003 | 4.736 | 4.805 | 4.719 | 4.795 | 3,586,276 | +0.09(+1.86%) |
Nov 28, 2003 | 4.668 | 4.757 | 4.668 | 4.708 | 1,682,509 | +0.02(+0.47%) |
Nov 26, 2003 | 4.643 | 4.695 | 4.635 | 4.686 | 3,104,931 | +0.06(+1.36%) |
Nov 25, 2003 | 4.594 | 4.654 | 4.594 | 4.623 | 3,225,084 | +0.03(+0.65%) |
Nov 24, 2003 | 4.477 | 4.608 | 4.477 | 4.593 | 4,814,181 | +0.15(+3.44%) |
Nov 21, 2003 | 4.463 | 4.463 | 4.394 | 4.440 | 6,220,485 | -0.01(-0.21%) |
Nov 20, 2003 | 4.470 | 4.517 | 4.447 | 4.450 | 3,611,552 | -0.02(-0.46%) |
Nov 19, 2003 | 4.497 | 4.518 | 4.463 | 4.470 | 5,966,625 | -0.05(-1.12%) |
Nov 18, 2003 | 4.608 | 4.630 | 4.521 | 4.521 | 3,900,945 | -0.09(-1.92%) |
Nov 17, 2003 | 4.630 | 4.706 | 4.590 | 4.609 | 3,851,491 | -0.10(-2.06%) |
Nov 14, 2003 | 4.734 | 4.747 | 4.702 | 4.706 | 3,483,340 | -0.03(-0.58%) |
Nov 13, 2003 | 4.694 | 4.740 | 4.687 | 4.734 | 2,225,396 | +0.02(+0.41%) |
Nov 12, 2003 | 4.652 | 4.728 | 4.650 | 4.714 | 2,806,380 | +0.05(+1.08%) |
Nov 11, 2003 | 4.663 | 4.690 | 4.641 | 4.664 | 2,060,185 | +0.00(+0.03%) |
Nov 10, 2003 | 4.679 | 4.694 | 4.643 | 4.663 | 2,118,796 | -0.02(-0.41%) |
Nov 07, 2003 | 4.682 | 4.727 | 4.650 | 4.682 | 3,196,511 | +0.00(+0.06%) |
Nov 06, 2003 | 4.624 | 4.684 | 4.613 | 4.679 | 3,298,714 | +0.05(+1.18%) |
Nov 05, 2003 | 4.646 | 4.639 | 4.594 | 4.624 | 5,250,835 | +0.01(+0.30%) |
Nov 04, 2003 | 4.646 | 4.646 | 4.597 | 4.611 | 6,574,471 | -0.06(-1.29%) |
Nov 03, 2003 | 4.660 | 4.706 | 4.649 | 4.671 | 3,277,746 | +0.01(+0.23%) |
Oct 31, 2003 | 4.624 | 4.661 | 4.616 | 4.660 | 2,268,988 | +0.03(+0.65%) |
Oct 30, 2003 | 4.641 | 4.664 | 4.623 | 4.630 | 2,399,398 | +0.00(+0.06%) |
Oct 29, 2003 | 4.545 | 4.634 | 4.533 | 4.627 | 2,239,682 | +0.06(+1.32%) |
Oct 28, 2003 | 4.545 | 4.563 | 4.512 | 4.567 | 3,362,454 | +0.05(+1.09%) |
Oct 27, 2003 | 4.488 | 4.552 | 4.461 | 4.518 | 2,354,340 | +0.01(+0.30%) |
Oct 24, 2003 | 4.511 | 4.511 | 4.463 | 4.504 | 3,111,158 | -0.01(-0.27%) |
Oct 23, 2003 | 4.489 | 4.533 | 4.452 | 4.517 | 3,129,840 | +0.03(+0.61%) |
Oct 22, 2003 | 4.463 | 4.500 | 4.451 | 4.489 | 3,270,141 | +0.00(+0.03%) |
Oct 21, 2003 | 4.532 | 4.533 | 4.474 | 4.488 | 5,354,870 | -0.07(-1.56%) |
Oct 20, 2003 | 4.542 | 4.560 | 4.538 | 4.559 | 5,135,811 | +0.01(+0.24%) |
Oct 17, 2003 | 4.519 | 4.548 | 4.507 | 4.548 | 5,111,267 | +0.03(+0.66%) |
Oct 16, 2003 | 4.480 | 4.507 | 4.477 | 4.518 | 3,186,620 | +0.05(+1.01%) |
Oct 15, 2003 | 4.463 | 4.473 | 4.422 | 4.473 | 3,654,777 | +0.02(+0.46%) |
Oct 14, 2003 | 4.436 | 4.459 | 4.406 | 4.452 | 2,643,001 | +0.02(+0.46%) |
Oct 13, 2003 | 4.381 | 4.433 | 4.368 | 4.432 | 2,203,050 | +0.05(+1.18%) |
Oct 10, 2003 | 4.428 | 4.428 | 4.355 | 4.380 | 6,199,605 | -0.05(-1.05%) |
Oct 09, 2003 | 4.413 | 4.545 | 4.399 | 4.426 | 7,060,824 | +0.06(+1.34%) |
Oct 08, 2003 | 4.309 | 4.384 | 4.280 | 4.368 | 11,935,449 | +0.06(+1.36%) |
Oct 07, 2003 | 4.237 | 4.306 | 4.237 | 4.309 | 4,313,055 | +0.05(+1.09%) |
Oct 06, 2003 | 4.234 | 4.267 | 4.212 | 4.263 | 2,599,409 | +0.02(+0.51%) |
Oct 03, 2003 | 4.304 | 4.327 | 4.238 | 4.241 | 5,290,398 | -0.04(-0.89%) |
Oct 02, 2003 | 4.245 | 4.298 | 4.231 | 4.279 | 4,640,179 | +0.00(+0.10%) |
Oct 01, 2003 | 4.043 | 4.275 | 4.072 | 4.275 | 7,714,706 | +0.23(+5.74%) |
Sep 30, 2003 | 4.044 | 4.087 | 4.024 | 4.043 | 3,811,563 | +0.00(+0.03%) |
Sep 29, 2003 | 4.033 | 4.051 | 3.987 | 4.042 | 2,974,887 | +0.03(+0.71%) |
Sep 26, 2003 | 4.065 | 4.047 | 3.991 | 4.013 | 2,625,784 | -0.05(-1.28%) |
Sep 25, 2003 | 4.136 | 4.136 | 4.059 | 4.065 | 3,449,272 | -0.08(-1.94%) |
Sep 24, 2003 | 4.216 | 4.224 | 4.138 | 4.145 | 5,297,358 | -0.07(-1.59%) |
Sep 23, 2003 | 4.122 | 4.212 | 4.122 | 4.212 | 2,223,564 | +0.08(+1.85%) |
Sep 22, 2003 | 4.136 | 4.149 | 4.108 | 4.136 | 2,298,293 | -0.03(-0.66%) |
Sep 19, 2003 | 4.170 | 4.186 | 4.151 | 4.163 | 2,296,462 | -0.01(-0.16%) |
Sep 18, 2003 | 4.128 | 4.162 | 4.115 | 4.170 | 1,962,744 | +0.06(+1.36%) |
Sep 17, 2003 | 4.129 | 4.138 | 4.107 | 4.114 | 2,706,008 | -0.02(-0.36%) |
Sep 16, 2003 | 4.095 | 4.136 | 4.065 | 4.129 | 4,407,200 | +0.03(+0.83%) |
Sep 15, 2003 | 4.052 | 4.099 | 4.046 | 4.095 | 2,289,135 | +0.05(+1.18%) |
Sep 12, 2003 | 4.036 | 4.055 | 4.009 | 4.047 | 4,361,043 | +0.00(+0.10%) |
Sep 11, 2003 | 4.040 | 4.082 | 3.987 | 4.043 | 4,509,769 | -0.01(-0.13%) |
Sep 10, 2003 | 4.065 | 4.089 | 4.037 | 4.048 | 3,343,771 | -0.02(-0.40%) |
Sep 09, 2003 | 4.089 | 4.093 | 4.044 | 4.065 | 2,924,701 | -0.01(-0.17%) |
Sep 08, 2003 | 4.081 | 4.095 | 4.039 | 4.072 | 4,057,730 | -0.02(-0.40%) |
Sep 05, 2003 | 4.117 | 4.134 | 4.066 | 4.088 | 2,755,461 | -0.06(-1.45%) |
Sep 04, 2003 | 4.164 | 4.181 | 4.125 | 4.148 | 2,452,514 | -0.03(-0.69%) |
Sep 03, 2003 | 4.138 | 4.189 | 4.110 | 4.177 | 4,381,191 | +0.02(+0.59%) |
Sep 02, 2003 | 4.063 | 4.170 | 4.055 | 4.152 | 5,002,470 | +0.11(+2.60%) |
Aug 29, 2003 | 4.029 | 4.057 | 4.027 | 4.047 | 1,659,064 | +0.01(+0.17%) |
Aug 28, 2003 | 3.986 | 4.047 | 3.954 | 4.040 | 3,744,526 | +0.03(+0.75%) |
Aug 27, 2003 | 3.957 | 4.032 | 3.957 | 4.010 | 4,222,940 | +0.06(+1.49%) |
Aug 26, 2003 | 3.913 | 3.964 | 3.883 | 3.951 | 4,184,477 | +0.02(+0.52%) |
Aug 25, 2003 | 3.904 | 3.939 | 3.891 | 3.931 | 2,446,287 | +0.01(+0.35%) |
Aug 22, 2003 | 3.965 | 3.980 | 3.906 | 3.917 | 2,741,541 | -0.05(-1.27%) |
Aug 21, 2003 | 3.977 | 3.986 | 3.946 | 3.968 | 2,724,690 | -0.01(-0.27%) |
Aug 20, 2003 | 3.945 | 3.992 | 3.934 | 3.979 | 3,688,113 | +0.00(+0.03%) |
Aug 19, 2003 | 3.991 | 3.994 | 3.958 | 3.977 | 3,861,016 | -0.02(-0.41%) |
Aug 18, 2003 | 3.972 | 4.028 | 3.972 | 3.994 | 3,115,554 | -0.01(-0.24%) |
Aug 15, 2003 | 3.986 | 4.007 | 3.957 | 4.003 | 1,484,329 | -0.02(-0.41%) |
Aug 14, 2003 | 3.986 | 4.054 | 3.909 | 4.020 | 7,121,999 | +0.00(+0.10%) |
Aug 13, 2003 | 4.036 | 4.059 | 4.006 | 4.016 | 2,732,017 | -0.02(-0.51%) |
Aug 12, 2003 | 3.981 | 4.037 | 3.976 | 4.036 | 3,326,921 | +0.08(+2.07%) |
Aug 11, 2003 | 3.954 | 3.972 | 3.920 | 3.954 | 1,835,631 | -0.02(-0.41%) |
Aug 08, 2003 | 3.945 | 3.979 | 3.901 | 3.971 | 4,770,956 | +0.04(+1.01%) |
Aug 07, 2003 | 3.988 | 3.991 | 3.924 | 3.931 | 4,581,202 | -0.04(-0.93%) |
Aug 06, 2003 | 4.032 | 4.032 | 3.968 | 3.968 | 6,302,907 | -0.06(-1.59%) |
Aug 05, 2003 | 4.058 | 4.062 | 4.006 | 4.032 | 4,357,014 | -0.04(-0.87%) |
Aug 04, 2003 | 4.067 | 4.095 | 3.965 | 4.067 | 4,268,364 | -0.02(-0.40%) |
Aug 01, 2003 | 4.085 | 4.095 | 4.027 | 4.084 | 3,524,367 | -0.00(-0.03%) |
Jul 31, 2003 | 4.074 | 4.099 | 4.047 | 4.085 | 3,976,407 | +0.04(+0.94%) |
Jul 30, 2003 | 4.017 | 4.065 | 4.010 | 4.047 | 2,838,616 | +0.04(+1.09%) |
Jul 29, 2003 | 4.013 | 4.054 | 3.962 | 4.003 | 4,550,431 | +0.02(+0.38%) |
Jul 28, 2003 | 3.972 | 4.028 | 3.951 | 3.988 | 4,796,598 | +0.02(+0.59%) |
Jul 25, 2003 | 3.897 | 4.054 | 3.897 | 3.965 | 4,668,386 | +0.07(+1.72%) |
Jul 24, 2003 | 3.945 | 3.973 | 3.875 | 3.898 | 2,884,406 | -0.04(-0.94%) |
Jul 23, 2003 | 3.949 | 3.969 | 3.897 | 3.935 | 2,631,278 | +0.00(+0.00%) |
Jul 22, 2003 | 3.951 | 3.958 | 3.874 | 3.935 | 6,114,252 | -0.01(-0.31%) |
Jul 21, 2003 | 4.020 | 4.020 | 3.917 | 3.947 | 2,922,137 | -0.05(-1.13%) |
Jul 18, 2003 | 3.986 | 4.010 | 3.946 | 3.992 | 3,839,769 | +0.05(+1.14%) |
Jul 17, 2003 | 4.006 | 4.006 | 3.924 | 3.947 | 5,829,988 | -0.10(-2.36%) |
Jul 16, 2003 | 4.048 | 4.089 | 3.958 | 4.043 | 7,713,607 | -0.00(-0.10%) |
Jul 15, 2003 | 4.136 | 4.145 | 3.986 | 4.047 | 5,414,580 | -0.10(-2.31%) |
Jul 14, 2003 | 4.115 | 4.185 | 4.084 | 4.143 | 5,535,466 | +0.04(+0.90%) |
Jul 11, 2003 | 4.098 | 4.122 | 4.072 | 4.106 | 5,873,946 | +0.01(+0.20%) |
Jul 10, 2003 | 4.121 | 4.121 | 4.027 | 4.098 | 4,933,602 | -0.02(-0.53%) |
Jul 09, 2003 | 4.211 | 4.224 | 4.089 | 4.119 | 6,566,658 | -0.09(-2.08%) |
Jul 08, 2003 | 4.133 | 4.216 | 4.126 | 4.207 | 3,346,702 | +0.05(+1.22%) |
Jul 07, 2003 | 4.102 | 4.158 | 4.088 | 4.156 | 3,550,742 | +0.06(+1.50%) |
Jul 03, 2003 | 4.088 | 4.121 | 4.067 | 4.095 | 2,400,130 | -0.02(-0.53%) |
Jul 02, 2003 | 4.074 | 4.117 | 4.054 | 4.117 | 4,572,410 | +0.04(+0.94%) |
Jul 01, 2003 | 4.020 | 4.092 | 4.013 | 4.078 | 8,850,665 | +0.04(+1.08%) |
Jun 30, 2003 | 4.014 | 4.058 | 3.994 | 4.035 | 6,689,741 | +0.04(+1.03%) |
Jun 27, 2003 | 3.928 | 3.998 | 3.917 | 3.994 | 4,851,546 | +0.05(+1.28%) |
Jun 26, 2003 | 3.901 | 3.949 | 3.874 | 3.943 | 5,762,951 | +0.01(+0.31%) |
Jun 25, 2003 | 3.979 | 4.025 | 3.904 | 3.931 | 3,440,846 | -0.06(-1.57%) |
Jun 24, 2003 | 3.965 | 4.028 | 3.957 | 3.994 | 3,848,561 | +0.03(+0.65%) |
Jun 23, 2003 | 3.999 | 4.006 | 3.931 | 3.968 | 3,430,223 | -0.05(-1.29%) |
Jun 20, 2003 | 4.013 | 4.036 | 3.986 | 4.020 | 5,162,918 | +0.02(+0.61%) |
Jun 19, 2003 | 3.958 | 4.081 | 3.956 | 3.995 | 8,422,437 | +0.06(+1.60%) |
Jun 18, 2003 | 3.928 | 3.992 | 3.863 | 3.932 | 7,325,673 | +0.01(+0.21%) |
Jun 17, 2003 | 3.901 | 3.953 | 3.878 | 3.924 | 3,043,023 | +0.03(+0.70%) |
Jun 16, 2003 | 3.846 | 3.897 | 3.812 | 3.897 | 4,892,574 | +0.03(+0.78%) |
Jun 13, 2003 | 3.889 | 3.913 | 3.830 | 3.867 | 2,378,151 | +0.01(+0.18%) |
Jun 12, 2003 | 3.917 | 3.935 | 3.812 | 3.860 | 2,720,294 | -0.04(-0.91%) |
Jun 11, 2003 | 3.852 | 3.897 | 3.804 | 3.896 | 2,611,863 | +0.01(+0.35%) |
Jun 10, 2003 | 3.882 | 3.887 | 3.823 | 3.882 | 2,636,041 | +0.01(+0.25%) |
Jun 09, 2003 | 3.890 | 3.945 | 3.842 | 3.872 | 4,838,725 | -0.01(-0.35%) |
Jun 06, 2003 | 3.876 | 3.991 | 3.861 | 3.886 | 6,934,443 | +0.01(+0.25%) |
Jun 05, 2003 | 3.733 | 3.889 | 3.733 | 3.876 | 4,666,921 | +0.05(+1.21%) |
Jun 04, 2003 | 3.781 | 3.864 | 3.756 | 3.830 | 3,755,516 | +0.06(+1.52%) |
Jun 03, 2003 | 3.792 | 3.814 | 3.736 | 3.773 | 4,081,907 | -0.03(-0.75%) |