Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.426 | 6.430 | 6.423 | 6.426 | 6,858,348 | +0.00(+0.07%) |
Jun 29, 2004 | 6.430 | 6.432 | 6.419 | 6.421 | 11,811,103 | -0.01(-0.18%) |
Jun 28, 2004 | 6.430 | 6.435 | 6.429 | 6.433 | 3,916,403 | +0.00(+0.07%) |
Jun 25, 2004 | 6.435 | 6.437 | 6.429 | 6.429 | 4,983,013 | -0.00(-0.07%) |
Jun 24, 2004 | 6.435 | 6.437 | 6.430 | 6.433 | 3,649,579 | -0.01(-0.09%) |
Jun 23, 2004 | 6.427 | 6.455 | 6.426 | 6.439 | 16,539,670 | +0.01(+0.18%) |
Jun 22, 2004 | 6.427 | 6.432 | 6.423 | 6.427 | 9,367,047 | +0.00(+0.02%) |
Jun 21, 2004 | 6.427 | 6.432 | 6.424 | 6.426 | 5,969,850 | +0.00(+0.00%) |
Jun 18, 2004 | 6.423 | 6.427 | 6.421 | 6.426 | 4,769,141 | +0.00(+0.02%) |
Jun 17, 2004 | 6.421 | 6.426 | 6.421 | 6.424 | 4,861,292 | +0.01(+0.11%) |
Jun 16, 2004 | 6.419 | 6.423 | 6.417 | 6.417 | 4,348,961 | +0.00(+0.00%) |
Jun 15, 2004 | 6.420 | 6.424 | 6.416 | 6.417 | 7,033,022 | +0.00(+0.00%) |
Jun 14, 2004 | 6.421 | 6.426 | 6.417 | 6.417 | 7,649,881 | -0.00(-0.07%) |
Jun 10, 2004 | 6.420 | 6.423 | 6.419 | 6.421 | 5,079,977 | +0.00(+0.02%) |
Jun 09, 2004 | 6.411 | 6.426 | 6.411 | 6.420 | 6,151,401 | +0.01(+0.14%) |
Jun 08, 2004 | 6.404 | 6.419 | 6.403 | 6.411 | 4,456,929 | +0.00(+0.07%) |
Jun 07, 2004 | 6.397 | 6.407 | 6.397 | 6.407 | 4,441,112 | +0.01(+0.16%) |
Jun 04, 2004 | 6.398 | 6.400 | 6.395 | 6.397 | 6,251,804 | +0.00(+0.00%) |
Jun 03, 2004 | 6.388 | 6.398 | 6.387 | 6.397 | 8,378,834 | +0.00(+0.07%) |
Jun 02, 2004 | 6.388 | 6.397 | 6.388 | 6.392 | 8,138,830 | +0.00(+0.02%) |
Jun 01, 2004 | 6.387 | 6.397 | 6.385 | 6.391 | 12,104,059 | -0.00(-0.02%) |
May 28, 2004 | 6.389 | 6.392 | 6.384 | 6.392 | 11,826,232 | +0.00(+0.05%) |
May 27, 2004 | 6.391 | 6.391 | 6.385 | 6.389 | 12,460,284 | +0.00(+0.05%) |
May 26, 2004 | 6.391 | 6.394 | 6.385 | 6.387 | 38,543,736 | -0.01(-0.09%) |
May 25, 2004 | 6.391 | 6.395 | 6.391 | 6.392 | 16,624,256 | +0.00(+0.02%) |
May 24, 2004 | 6.395 | 6.397 | 6.391 | 6.391 | 8,669,728 | -0.00(-0.07%) |
May 21, 2004 | 6.394 | 6.398 | 6.392 | 6.395 | 10,023,792 | +0.00(+0.05%) |
May 20, 2004 | 6.391 | 6.395 | 6.391 | 6.392 | 9,129,793 | +0.00(+0.05%) |
May 19, 2004 | 6.387 | 6.394 | 6.387 | 6.389 | 13,480,818 | +0.00(+0.05%) |
May 18, 2004 | 6.388 | 6.391 | 6.385 | 6.387 | 17,580,148 | +0.00(+0.00%) |
May 17, 2004 | 6.388 | 6.395 | 6.387 | 6.387 | 19,218,228 | -0.00(-0.05%) |
May 14, 2004 | 6.387 | 6.395 | 6.387 | 6.389 | 8,520,499 | +0.00(+0.05%) |
May 13, 2004 | 6.384 | 6.391 | 6.384 | 6.387 | 18,773,980 | +0.00(+0.05%) |
May 12, 2004 | 6.384 | 6.391 | 6.384 | 6.384 | 23,123,630 | +0.00(+0.00%) |
May 11, 2004 | 6.379 | 6.389 | 6.379 | 6.384 | 29,381,622 | +0.01(+0.09%) |
May 10, 2004 | 6.376 | 6.379 | 6.372 | 6.378 | 49,480,096 | +0.00(+0.00%) |
May 07, 2004 | 6.372 | 6.379 | 6.371 | 6.378 | 37,290,076 | +0.00(+0.05%) |
May 06, 2004 | 6.379 | 6.379 | 6.366 | 6.375 | 85,896,808 | -0.00(-0.05%) |
May 05, 2004 | 6.398 | 6.517 | 6.369 | 6.378 | 273,675,808 | +1.15(+22.00%) |
May 04, 2004 | 5.165 | 5.373 | 5.120 | 5.228 | 24,580,160 | +0.04(+0.76%) |
May 03, 2004 | 4.893 | 5.188 | 4.883 | 5.188 | 27,025,592 | +0.34(+6.92%) |
Apr 30, 2004 | 4.855 | 4.930 | 4.850 | 4.852 | 6,614,905 | +0.01(+0.12%) |
Apr 29, 2004 | 4.836 | 4.927 | 4.813 | 4.847 | 5,681,708 | -0.00(-0.06%) |
Apr 28, 2004 | 4.889 | 4.902 | 4.842 | 4.850 | 4,247,871 | -0.07(-1.48%) |
Apr 27, 2004 | 4.937 | 4.963 | 4.884 | 4.922 | 8,889,101 | -0.02(-0.44%) |
Apr 26, 2004 | 4.978 | 5.002 | 4.937 | 4.944 | 3,770,613 | -0.05(-0.90%) |
Apr 23, 2004 | 5.034 | 5.034 | 4.937 | 4.989 | 5,768,357 | -0.06(-1.24%) |
Apr 22, 2004 | 4.995 | 5.089 | 4.980 | 5.052 | 6,573,644 | +0.04(+0.87%) |
Apr 21, 2004 | 4.947 | 5.010 | 4.925 | 5.008 | 8,598,208 | +0.04(+0.88%) |
Apr 20, 2004 | 5.017 | 5.053 | 4.963 | 4.964 | 7,438,072 | -0.05(-1.04%) |
Apr 19, 2004 | 5.024 | 5.044 | 4.985 | 5.017 | 9,930,954 | -0.02(-0.43%) |
Apr 16, 2004 | 4.911 | 5.039 | 4.841 | 5.039 | 9,174,493 | +0.17(+3.46%) |
Apr 15, 2004 | 4.934 | 4.944 | 4.831 | 4.870 | 9,391,116 | -0.03(-0.62%) |
Apr 14, 2004 | 4.930 | 5.033 | 4.855 | 4.900 | 12,968,488 | -0.13(-2.57%) |
Apr 13, 2004 | 5.097 | 5.126 | 5.026 | 5.030 | 11,463,819 | -0.21(-3.92%) |
Apr 12, 2004 | 5.239 | 5.284 | 5.213 | 5.235 | 7,285,404 | -0.00(-0.08%) |
Apr 08, 2004 | 5.329 | 5.329 | 5.222 | 5.239 | 8,730,245 | -0.09(-1.72%) |
Apr 07, 2004 | 5.129 | 5.344 | 5.113 | 5.331 | 15,665,614 | +0.18(+3.56%) |
Apr 06, 2004 | 5.098 | 5.152 | 5.097 | 5.148 | 4,941,064 | +0.03(+0.60%) |
Apr 05, 2004 | 5.104 | 5.117 | 5.081 | 5.117 | 5,945,093 | +0.02(+0.31%) |
Apr 02, 2004 | 5.264 | 5.277 | 5.069 | 5.101 | 8,868,471 | -0.14(-2.58%) |
Apr 01, 2004 | 5.155 | 5.238 | 5.151 | 5.236 | 7,711,773 | +0.09(+1.84%) |
Mar 31, 2004 | 5.108 | 5.149 | 5.091 | 5.142 | 6,998,637 | +0.03(+0.65%) |
Mar 30, 2004 | 5.113 | 5.124 | 5.101 | 5.108 | 3,598,690 | -0.01(-0.20%) |
Mar 29, 2004 | 5.089 | 5.142 | 5.076 | 5.119 | 6,815,023 | +0.04(+0.72%) |
Mar 26, 2004 | 5.123 | 5.123 | 5.082 | 5.082 | 6,771,699 | -0.04(-0.79%) |
Mar 25, 2004 | 5.098 | 5.146 | 5.060 | 5.123 | 7,937,336 | +0.03(+0.51%) |
Mar 24, 2004 | 5.133 | 5.142 | 5.082 | 5.097 | 6,152,089 | -0.05(-0.99%) |
Mar 23, 2004 | 5.162 | 5.190 | 5.120 | 5.148 | 4,701,059 | +0.01(+0.11%) |
Mar 22, 2004 | 5.213 | 5.220 | 5.123 | 5.142 | 3,951,475 | -0.07(-1.34%) |
Mar 19, 2004 | 5.249 | 5.283 | 5.188 | 5.212 | 8,166,337 | -0.13(-2.34%) |
Mar 18, 2004 | 5.348 | 5.372 | 5.283 | 5.337 | 3,659,207 | -0.01(-0.22%) |
Mar 17, 2004 | 5.300 | 5.367 | 5.293 | 5.348 | 3,280,288 | +0.08(+1.43%) |
Mar 16, 2004 | 5.210 | 5.290 | 5.207 | 5.273 | 4,449,364 | +0.06(+1.23%) |
Mar 15, 2004 | 5.309 | 5.309 | 5.203 | 5.209 | 3,999,614 | -0.10(-1.86%) |
Mar 12, 2004 | 5.228 | 5.341 | 5.206 | 5.308 | 6,906,486 | +0.10(+2.01%) |
Mar 11, 2004 | 5.332 | 5.337 | 5.194 | 5.203 | 4,091,077 | -0.13(-2.43%) |
Mar 10, 2004 | 5.359 | 5.380 | 5.312 | 5.332 | 5,448,580 | -0.04(-0.68%) |
Mar 09, 2004 | 5.412 | 5.424 | 5.345 | 5.369 | 3,644,765 | -0.02(-0.40%) |
Mar 08, 2004 | 5.395 | 5.422 | 5.382 | 5.391 | 2,535,518 | -0.02(-0.46%) |
Mar 05, 2004 | 5.337 | 5.431 | 5.335 | 5.415 | 4,022,995 | +0.06(+1.14%) |
Mar 04, 2004 | 5.364 | 5.396 | 5.351 | 5.354 | 4,622,663 | +0.02(+0.30%) |
Mar 03, 2004 | 5.300 | 5.380 | 5.300 | 5.338 | 5,178,317 | +0.03(+0.55%) |
Mar 02, 2004 | 5.321 | 5.369 | 5.309 | 5.309 | 3,623,447 | -0.01(-0.22%) |
Mar 01, 2004 | 5.308 | 5.324 | 5.251 | 5.321 | 5,592,995 | +0.05(+1.02%) |
Feb 27, 2004 | 5.318 | 5.338 | 5.257 | 5.267 | 5,890,078 | -0.02(-0.41%) |
Feb 26, 2004 | 5.277 | 5.318 | 5.244 | 5.289 | 2,897,244 | +0.01(+0.25%) |
Feb 25, 2004 | 5.286 | 5.302 | 5.252 | 5.276 | 2,539,645 | +0.01(+0.19%) |
Feb 24, 2004 | 5.286 | 5.295 | 5.231 | 5.265 | 4,039,500 | -0.03(-0.55%) |
Feb 23, 2004 | 5.379 | 5.379 | 5.279 | 5.295 | 4,157,095 | -0.03(-0.65%) |
Feb 20, 2004 | 5.388 | 5.388 | 5.305 | 5.329 | 5,018,085 | -0.02(-0.43%) |
Feb 19, 2004 | 5.395 | 5.436 | 5.353 | 5.353 | 4,588,278 | -0.03(-0.65%) |
Feb 18, 2004 | 5.379 | 5.420 | 5.337 | 5.388 | 5,200,323 | +0.02(+0.43%) |
Feb 17, 2004 | 5.424 | 5.428 | 5.327 | 5.364 | 5,157,687 | -0.02(-0.46%) |
Feb 13, 2004 | 5.377 | 5.520 | 5.377 | 5.389 | 11,108,970 | +0.15(+2.77%) |
Feb 12, 2004 | 5.209 | 5.257 | 5.209 | 5.244 | 3,356,622 | +0.01(+0.11%) |
Feb 11, 2004 | 5.206 | 5.252 | 5.169 | 5.238 | 8,109,259 | +0.00(+0.06%) |
Feb 10, 2004 | 5.184 | 5.235 | 5.171 | 5.235 | 4,926,622 | +0.05(+0.98%) |
Feb 09, 2004 | 5.184 | 5.225 | 5.169 | 5.184 | 4,853,727 | -0.02(-0.36%) |
Feb 06, 2004 | 5.140 | 5.203 | 5.135 | 5.203 | 5,398,379 | +0.05(+0.87%) |
Feb 05, 2004 | 5.119 | 5.197 | 5.119 | 5.158 | 6,719,434 | +0.05(+0.88%) |
Feb 04, 2004 | 5.177 | 5.194 | 5.104 | 5.113 | 8,483,363 | -0.11(-2.20%) |
Feb 03, 2004 | 5.264 | 5.265 | 5.188 | 5.228 | 5,731,221 | -0.03(-0.61%) |
Feb 02, 2004 | 5.287 | 5.296 | 5.226 | 5.260 | 5,282,159 | -0.01(-0.11%) |
Jan 30, 2004 | 5.252 | 5.309 | 5.223 | 5.265 | 5,307,603 | +0.01(+0.25%) |
Jan 29, 2004 | 5.279 | 5.300 | 5.203 | 5.252 | 8,143,643 | -0.01(-0.11%) |
Jan 28, 2004 | 5.267 | 5.337 | 5.255 | 5.258 | 12,789,000 | -0.01(-0.11%) |
Jan 27, 2004 | 5.228 | 5.283 | 5.199 | 5.264 | 8,116,823 | +0.05(+0.95%) |
Jan 26, 2004 | 5.184 | 5.219 | 5.149 | 5.215 | 7,924,270 | +0.03(+0.59%) |
Jan 23, 2004 | 5.155 | 5.239 | 5.126 | 5.184 | 7,270,963 | +0.02(+0.48%) |
Jan 22, 2004 | 5.199 | 5.206 | 5.137 | 5.159 | 6,934,682 | -0.05(-0.95%) |
Jan 21, 2004 | 5.068 | 5.249 | 5.058 | 5.209 | 19,125,390 | +0.21(+4.16%) |
Jan 20, 2004 | 5.017 | 5.031 | 4.976 | 5.001 | 5,311,729 | +0.01(+0.20%) |
Jan 16, 2004 | 5.002 | 5.052 | 4.983 | 4.991 | 7,391,309 | +0.05(+0.94%) |
Jan 15, 2004 | 4.879 | 4.980 | 4.879 | 4.944 | 10,448,098 | +0.14(+2.81%) |
Jan 14, 2004 | 4.842 | 4.857 | 4.786 | 4.809 | 6,059,938 | -0.02(-0.51%) |
Jan 13, 2004 | 4.903 | 4.905 | 4.799 | 4.834 | 7,096,977 | -0.07(-1.42%) |
Jan 12, 2004 | 4.919 | 4.951 | 4.895 | 4.903 | 3,689,465 | -0.02(-0.33%) |
Jan 09, 2004 | 4.928 | 4.957 | 4.915 | 4.919 | 5,784,861 | -0.01(-0.29%) |
Jan 08, 2004 | 4.964 | 4.976 | 4.930 | 4.934 | 5,411,445 | -0.02(-0.47%) |
Jan 07, 2004 | 4.960 | 4.966 | 4.906 | 4.957 | 5,907,270 | -0.00(-0.06%) |
Jan 06, 2004 | 4.980 | 4.985 | 4.932 | 4.960 | 5,870,135 | -0.03(-0.61%) |
Jan 05, 2004 | 4.985 | 5.028 | 4.951 | 4.991 | 10,210,157 | +0.06(+1.18%) |
Jan 02, 2004 | 5.042 | 5.046 | 4.915 | 4.932 | 4,932,811 | -0.09(-1.82%) |
Dec 31, 2003 | 5.050 | 5.050 | 4.988 | 5.024 | 5,214,077 | -0.01(-0.12%) |
Dec 30, 2003 | 5.010 | 5.071 | 5.010 | 5.030 | 12,645,273 | +0.11(+2.16%) |
Dec 29, 2003 | 4.835 | 4.930 | 4.835 | 4.924 | 4,628,852 | +0.09(+1.83%) |
Dec 26, 2003 | 4.842 | 4.870 | 4.832 | 4.835 | 995,777 | -0.00(-0.09%) |
Dec 24, 2003 | 4.850 | 4.864 | 4.818 | 4.839 | 1,708,225 | -0.01(-0.24%) |
Dec 23, 2003 | 4.857 | 4.876 | 4.809 | 4.851 | 6,161,716 | +0.09(+1.83%) |
Dec 22, 2003 | 4.772 | 4.775 | 4.726 | 4.764 | 7,737,905 | +0.01(+0.18%) |
Dec 19, 2003 | 4.784 | 4.786 | 4.740 | 4.755 | 8,777,008 | -0.01(-0.21%) |
Dec 18, 2003 | 4.770 | 4.781 | 4.768 | 4.765 | 9,383,552 | +0.02(+0.46%) |
Dec 17, 2003 | 4.791 | 4.796 | 4.714 | 4.743 | 8,894,603 | -0.06(-1.27%) |
Dec 16, 2003 | 4.828 | 4.851 | 4.786 | 4.804 | 7,288,155 | -0.00(-0.06%) |
Dec 15, 2003 | 4.925 | 4.925 | 4.796 | 4.807 | 6,560,577 | -0.05(-0.93%) |
Dec 12, 2003 | 4.899 | 4.899 | 4.816 | 4.852 | 4,025,058 | -0.01(-0.24%) |
Dec 11, 2003 | 4.825 | 4.877 | 4.820 | 4.864 | 3,787,805 | +0.06(+1.21%) |
Dec 10, 2003 | 4.880 | 4.884 | 4.783 | 4.806 | 4,259,561 | -0.07(-1.52%) |
Dec 09, 2003 | 4.896 | 4.906 | 4.860 | 4.880 | 11,207,310 | -0.01(-0.30%) |
Dec 08, 2003 | 4.857 | 4.912 | 4.857 | 4.895 | 4,022,995 | +0.04(+0.78%) |
Dec 05, 2003 | 4.864 | 4.877 | 4.844 | 4.857 | 6,151,401 | -0.01(-0.15%) |
Dec 04, 2003 | 4.871 | 4.871 | 4.819 | 4.864 | 5,236,083 | -0.01(-0.18%) |
Dec 03, 2003 | 4.930 | 4.934 | 4.863 | 4.873 | 4,452,803 | -0.03(-0.62%) |
Dec 02, 2003 | 4.908 | 4.919 | 4.893 | 4.903 | 6,466,364 | -0.01(-0.24%) |
Dec 01, 2003 | 4.851 | 4.925 | 4.835 | 4.915 | 7,961,405 | +0.08(+1.75%) |
Nov 28, 2003 | 4.842 | 4.861 | 4.829 | 4.831 | 1,954,419 | -0.03(-0.60%) |
Nov 26, 2003 | 4.784 | 4.858 | 4.768 | 4.860 | 8,230,293 | +0.10(+2.14%) |
Nov 25, 2003 | 4.777 | 4.787 | 4.754 | 4.758 | 6,889,982 | -0.01(-0.12%) |
Nov 24, 2003 | 4.732 | 4.784 | 4.730 | 4.764 | 6,960,126 | +0.04(+0.80%) |
Nov 21, 2003 | 4.719 | 4.719 | 4.714 | 4.726 | 5,246,399 | +0.04(+0.81%) |
Nov 20, 2003 | 4.711 | 4.756 | 4.675 | 4.688 | 5,617,065 | -0.03(-0.62%) |
Nov 19, 2003 | 4.693 | 4.722 | 4.668 | 4.717 | 5,304,165 | +0.03(+0.75%) |
Nov 18, 2003 | 4.690 | 4.697 | 4.685 | 4.682 | 7,454,576 | +0.00(+0.09%) |
Nov 17, 2003 | 4.671 | 4.701 | 4.656 | 4.678 | 6,515,190 | -0.02(-0.46%) |
Nov 14, 2003 | 4.748 | 4.748 | 4.691 | 4.700 | 6,605,965 | -0.03(-0.68%) |
Nov 13, 2003 | 4.727 | 4.742 | 4.703 | 4.732 | 5,197,573 | +0.01(+0.12%) |
Nov 12, 2003 | 4.704 | 4.740 | 4.700 | 4.726 | 6,136,959 | +0.01(+0.28%) |
Nov 11, 2003 | 4.784 | 4.784 | 4.704 | 4.713 | 6,971,817 | -0.05(-1.01%) |
Nov 10, 2003 | 4.711 | 4.772 | 4.675 | 4.761 | 9,926,828 | +0.03(+0.74%) |
Nov 07, 2003 | 4.765 | 4.791 | 4.716 | 4.726 | 8,274,305 | -0.01(-0.31%) |
Nov 06, 2003 | 4.720 | 4.736 | 4.668 | 4.740 | 5,855,694 | +0.03(+0.71%) |
Nov 05, 2003 | 4.655 | 4.711 | 4.639 | 4.707 | 11,391,611 | +0.05(+1.12%) |
Nov 04, 2003 | 4.653 | 4.653 | 4.653 | 4.655 | 12,013,284 | -0.05(-1.05%) |
Nov 03, 2003 | 4.663 | 4.716 | 4.650 | 4.704 | 8,302,947 | +0.06(+1.22%) |
Oct 31, 2003 | 4.566 | 4.665 | 4.566 | 4.647 | 9,432,378 | +0.10(+2.14%) |
Oct 30, 2003 | 4.508 | 4.586 | 4.503 | 4.550 | 13,112,903 | +0.10(+2.19%) |
Oct 29, 2003 | 4.471 | 4.495 | 4.450 | 4.453 | 24,769,276 | -0.05(-1.19%) |
Oct 28, 2003 | 4.540 | 4.553 | 4.483 | 4.506 | 18,798,050 | -0.01(-0.19%) |
Oct 27, 2003 | 4.483 | 4.592 | 4.483 | 4.515 | 7,349,360 | +0.03(+0.71%) |
Oct 24, 2003 | 4.480 | 4.501 | 4.450 | 4.483 | 6,183,035 | -0.01(-0.26%) |
Oct 23, 2003 | 4.407 | 4.531 | 4.407 | 4.495 | 6,227,735 | +0.06(+1.41%) |
Oct 22, 2003 | 4.467 | 4.470 | 4.409 | 4.432 | 8,968,186 | -0.06(-1.39%) |
Oct 21, 2003 | 4.550 | 4.550 | 4.492 | 4.495 | 11,480,323 | -0.10(-2.21%) |
Oct 20, 2003 | 4.588 | 4.624 | 4.575 | 4.597 | 10,540,249 | +0.04(+0.83%) |
Oct 17, 2003 | 4.656 | 4.656 | 4.537 | 4.559 | 16,710,218 | -0.21(-4.48%) |
Oct 16, 2003 | 4.755 | 4.796 | 4.723 | 4.772 | 6,518,628 | +0.00(+0.06%) |
Oct 15, 2003 | 4.799 | 4.799 | 4.740 | 4.770 | 5,377,060 | -0.03(-0.58%) |
Oct 14, 2003 | 4.752 | 4.797 | 4.758 | 4.797 | 4,216,237 | +0.05(+0.95%) |
Oct 13, 2003 | 4.682 | 4.752 | 4.698 | 4.752 | 3,517,542 | +0.07(+1.49%) |
Oct 10, 2003 | 4.697 | 4.716 | 4.682 | 4.682 | 3,743,793 | -0.03(-0.62%) |
Oct 09, 2003 | 4.709 | 4.738 | 4.678 | 4.711 | 4,993,328 | +0.04(+0.84%) |
Oct 08, 2003 | 4.690 | 4.690 | 4.649 | 4.672 | 3,362,124 | -0.02(-0.37%) |
Oct 07, 2003 | 4.642 | 4.682 | 4.621 | 4.690 | 5,969,850 | +0.04(+0.78%) |
Oct 06, 2003 | 4.598 | 4.653 | 4.597 | 4.653 | 3,489,347 | +0.05(+1.17%) |
Oct 03, 2003 | 4.627 | 4.646 | 4.627 | 4.599 | 6,156,902 | +0.04(+0.83%) |
Oct 02, 2003 | 4.508 | 4.562 | 4.493 | 4.562 | 6,127,332 | +0.01(+0.26%) |
Oct 01, 2003 | 4.442 | 4.551 | 4.438 | 4.550 | 7,803,924 | +0.10(+2.25%) |
Sep 30, 2003 | 4.435 | 4.479 | 4.377 | 4.450 | 10,631,712 | -0.01(-0.20%) |
Sep 29, 2003 | 4.493 | 4.495 | 4.438 | 4.458 | 7,539,850 | -0.01(-0.29%) |
Sep 26, 2003 | 4.492 | 4.509 | 4.471 | 4.471 | 6,417,538 | -0.02(-0.45%) |
Sep 25, 2003 | 4.537 | 4.570 | 4.492 | 4.492 | 4,333,832 | -0.03(-0.68%) |
Sep 24, 2003 | 4.575 | 4.578 | 4.522 | 4.522 | 4,555,269 | -0.05(-1.14%) |
Sep 23, 2003 | 4.566 | 4.575 | 4.527 | 4.575 | 4,463,806 | +0.04(+0.80%) |
Sep 22, 2003 | 4.578 | 4.579 | 4.508 | 4.538 | 6,801,957 | -0.08(-1.67%) |
Sep 19, 2003 | 4.618 | 4.639 | 4.604 | 4.615 | 8,974,375 | +0.00(+0.03%) |
Sep 18, 2003 | 4.527 | 4.621 | 4.527 | 4.614 | 5,203,074 | +0.10(+2.12%) |
Sep 17, 2003 | 4.517 | 4.530 | 4.502 | 4.518 | 3,819,439 | +0.00(+0.00%) |
Sep 16, 2003 | 4.492 | 4.518 | 4.477 | 4.518 | 4,734,756 | +0.03(+0.65%) |
Sep 15, 2003 | 4.486 | 4.503 | 4.473 | 4.489 | 4,347,586 | +0.01(+0.13%) |
Sep 12, 2003 | 4.454 | 4.498 | 4.445 | 4.483 | 5,950,595 | +0.03(+0.65%) |
Sep 11, 2003 | 4.438 | 4.499 | 4.438 | 4.454 | 9,407,621 | +0.02(+0.43%) |
Sep 10, 2003 | 4.559 | 4.562 | 4.432 | 4.435 | 12,038,729 | -0.18(-4.00%) |
Sep 09, 2003 | 4.634 | 4.646 | 4.595 | 4.620 | 4,619,912 | -0.05(-0.97%) |
Sep 08, 2003 | 4.620 | 4.677 | 4.620 | 4.665 | 4,060,131 | +0.04(+0.79%) |
Sep 05, 2003 | 4.631 | 4.665 | 4.618 | 4.629 | 4,397,100 | -0.01(-0.22%) |
Sep 04, 2003 | 4.595 | 4.655 | 4.575 | 4.639 | 6,384,528 | +0.04(+0.95%) |
Sep 03, 2003 | 4.581 | 4.595 | 4.540 | 4.595 | 4,698,309 | +0.01(+0.32%) |
Sep 02, 2003 | 4.522 | 4.581 | 4.493 | 4.581 | 7,028,208 | +0.07(+1.61%) |
Aug 29, 2003 | 4.511 | 4.525 | 4.483 | 4.508 | 4,465,181 | -0.02(-0.42%) |
Aug 28, 2003 | 4.518 | 4.527 | 4.457 | 4.527 | 5,231,270 | +0.02(+0.52%) |
Aug 27, 2003 | 4.550 | 4.550 | 4.495 | 4.503 | 3,845,571 | -0.05(-1.02%) |
Aug 26, 2003 | 4.505 | 4.550 | 4.479 | 4.550 | 5,996,670 | +0.02(+0.55%) |
Aug 25, 2003 | 4.486 | 4.525 | 4.471 | 4.525 | 3,751,357 | +0.03(+0.65%) |
Aug 22, 2003 | 4.578 | 4.586 | 4.495 | 4.496 | 6,448,484 | -0.05(-1.15%) |
Aug 21, 2003 | 4.543 | 4.562 | 4.522 | 4.549 | 6,616,968 | +0.03(+0.77%) |
Aug 20, 2003 | 4.530 | 4.543 | 4.503 | 4.514 | 7,328,729 | -0.01(-0.32%) |
Aug 19, 2003 | 4.586 | 4.588 | 4.502 | 4.528 | 5,956,784 | -0.06(-1.21%) |
Aug 18, 2003 | 4.556 | 4.583 | 4.541 | 4.583 | 4,056,692 | +0.05(+1.03%) |
Aug 15, 2003 | 4.563 | 4.565 | 4.509 | 4.537 | 2,841,541 | -0.02(-0.48%) |
Aug 14, 2003 | 4.506 | 4.573 | 4.495 | 4.559 | 5,312,417 | +0.07(+1.46%) |
Aug 13, 2003 | 4.534 | 4.534 | 4.477 | 4.493 | 5,899,706 | -0.01(-0.32%) |
Aug 12, 2003 | 4.515 | 4.537 | 4.508 | 4.508 | 9,474,327 | -0.00(-0.03%) |
Aug 11, 2003 | 4.544 | 4.557 | 4.486 | 4.509 | 7,302,597 | -0.03(-0.77%) |
Aug 08, 2003 | 4.559 | 4.562 | 4.534 | 4.544 | 7,467,643 | +0.00(+0.00%) |
Aug 07, 2003 | 4.573 | 4.573 | 4.522 | 4.544 | 8,548,694 | -0.01(-0.32%) |
Aug 06, 2003 | 4.605 | 4.627 | 4.557 | 4.559 | 12,770,433 | -0.04(-0.79%) |
Aug 05, 2003 | 4.610 | 4.691 | 4.588 | 4.595 | 8,220,665 | -0.02(-0.47%) |
Aug 04, 2003 | 4.595 | 4.620 | 4.527 | 4.617 | 11,585,540 | +0.01(+0.16%) |
Aug 01, 2003 | 4.727 | 4.727 | 4.607 | 4.610 | 12,229,219 | -0.12(-2.52%) |
Jul 31, 2003 | 4.791 | 4.825 | 4.729 | 4.729 | 5,267,030 | -0.02(-0.52%) |
Jul 30, 2003 | 4.770 | 4.778 | 4.730 | 4.754 | 5,531,103 | -0.01(-0.27%) |
Jul 29, 2003 | 4.775 | 4.807 | 4.732 | 4.767 | 6,355,645 | -0.01(-0.15%) |
Jul 28, 2003 | 4.777 | 4.802 | 4.748 | 4.774 | 5,613,626 | -0.01(-0.15%) |
Jul 25, 2003 | 4.742 | 4.797 | 4.735 | 4.781 | 5,945,093 | +0.04(+0.86%) |
Jul 24, 2003 | 4.796 | 4.828 | 4.740 | 4.740 | 5,023,587 | -0.04(-0.76%) |
Jul 23, 2003 | 4.784 | 4.799 | 4.727 | 4.777 | 6,948,435 | +0.01(+0.24%) |
Jul 22, 2003 | 4.704 | 4.775 | 4.694 | 4.765 | 11,104,844 | +0.07(+1.42%) |
Jul 21, 2003 | 4.690 | 4.799 | 4.659 | 4.698 | 14,165,759 | +0.07(+1.60%) |
Jul 18, 2003 | 4.543 | 4.642 | 4.508 | 4.624 | 12,707,165 | +0.12(+2.61%) |
Jul 17, 2003 | 4.546 | 4.549 | 4.501 | 4.506 | 7,553,604 | -0.04(-0.86%) |
Jul 16, 2003 | 4.508 | 4.646 | 4.482 | 4.546 | 6,589,460 | +0.04(+0.84%) |
Jul 15, 2003 | 4.581 | 4.598 | 4.498 | 4.508 | 5,179,693 | -0.04(-0.96%) |
Jul 14, 2003 | 4.551 | 4.621 | 4.550 | 4.551 | 5,172,816 | +0.04(+0.97%) |
Jul 11, 2003 | 4.486 | 4.541 | 4.486 | 4.508 | 4,544,266 | +0.05(+1.01%) |
Jul 10, 2003 | 4.435 | 4.486 | 4.421 | 4.463 | 6,882,417 | +0.01(+0.23%) |
Jul 09, 2003 | 4.515 | 4.525 | 4.453 | 4.453 | 9,630,433 | -0.06(-1.23%) |
Jul 08, 2003 | 4.502 | 4.527 | 4.493 | 4.508 | 10,872,404 | -0.03(-0.70%) |
Jul 07, 2003 | 4.551 | 4.604 | 4.540 | 4.540 | 5,914,835 | +0.03(+0.61%) |
Jul 03, 2003 | 4.533 | 4.559 | 4.505 | 4.512 | 2,759,706 | -0.03(-0.70%) |
Jul 02, 2003 | 4.537 | 4.573 | 4.508 | 4.544 | 8,684,857 | -0.01(-0.26%) |