Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.230 | 4.252 | 4.175 | 4.191 | 2,190,777 | -0.03(-0.72%) |
Jul 29, 2004 | 4.242 | 4.288 | 4.211 | 4.221 | 1,734,303 | -0.01(-0.24%) |
Jul 28, 2004 | 4.252 | 4.292 | 4.209 | 4.232 | 1,735,788 | -0.14(-3.23%) |
Jul 27, 2004 | 4.302 | 4.391 | 4.302 | 4.373 | 1,660,039 | +0.07(+1.69%) |
Jul 26, 2004 | 4.508 | 4.514 | 4.242 | 4.300 | 3,271,065 | -0.21(-4.57%) |
Jul 23, 2004 | 4.551 | 4.573 | 4.502 | 4.506 | 1,234,756 | -0.04(-0.98%) |
Jul 22, 2004 | 4.581 | 4.623 | 4.545 | 4.551 | 1,454,081 | -0.01(-0.22%) |
Jul 21, 2004 | 4.605 | 4.619 | 4.545 | 4.561 | 1,564,487 | -0.03(-0.66%) |
Jul 20, 2004 | 4.563 | 4.601 | 4.549 | 4.591 | 1,530,325 | +0.04(+0.89%) |
Jul 19, 2004 | 4.535 | 4.553 | 4.514 | 4.551 | 1,166,434 | +0.02(+0.36%) |
Jul 16, 2004 | 4.541 | 4.545 | 4.504 | 4.535 | 1,563,001 | +0.03(+0.72%) |
Jul 15, 2004 | 4.502 | 4.512 | 4.476 | 4.502 | 1,487,252 | +0.02(+0.36%) |
Jul 14, 2004 | 4.456 | 4.494 | 4.444 | 4.486 | 1,858,075 | +0.02(+0.36%) |
Jul 13, 2004 | 4.502 | 4.502 | 4.444 | 4.470 | 1,562,506 | +0.01(+0.14%) |
Jul 12, 2004 | 4.440 | 4.468 | 4.423 | 4.464 | 1,497,649 | +0.03(+0.73%) |
Jul 09, 2004 | 4.444 | 4.444 | 4.413 | 4.432 | 931,760 | -0.00(-0.05%) |
Jul 08, 2004 | 4.444 | 4.444 | 4.403 | 4.434 | 2,009,573 | -0.00(-0.05%) |
Jul 07, 2004 | 4.419 | 4.444 | 4.407 | 4.436 | 1,628,353 | +0.02(+0.50%) |
Jul 06, 2004 | 4.444 | 4.444 | 4.385 | 4.413 | 2,005,613 | -0.00(-0.05%) |
Jul 02, 2004 | 4.383 | 4.425 | 4.361 | 4.415 | 1,877,384 | +0.04(+0.83%) |
Jul 01, 2004 | 4.302 | 4.389 | 4.276 | 4.379 | 2,717,058 | +0.09(+2.02%) |
Jun 30, 2004 | 4.282 | 4.300 | 4.244 | 4.292 | 1,462,003 | +0.02(+0.47%) |
Jun 29, 2004 | 4.264 | 4.282 | 4.250 | 4.272 | 1,240,202 | -0.00(-0.05%) |
Jun 28, 2004 | 4.272 | 4.276 | 4.223 | 4.274 | 1,053,058 | +0.05(+1.24%) |
Jun 25, 2004 | 4.201 | 4.252 | 4.201 | 4.221 | 1,513,492 | -0.01(-0.24%) |
Jun 24, 2004 | 4.282 | 4.282 | 4.211 | 4.232 | 1,324,863 | -0.04(-0.90%) |
Jun 23, 2004 | 4.264 | 4.270 | 4.223 | 4.270 | 1,345,656 | +0.03(+0.67%) |
Jun 22, 2004 | 4.201 | 4.258 | 4.191 | 4.242 | 1,825,895 | +0.00(+0.10%) |
Jun 21, 2004 | 4.292 | 4.300 | 4.221 | 4.238 | 1,503,590 | -0.04(-0.99%) |
Jun 18, 2004 | 4.244 | 4.280 | 4.244 | 4.280 | 1,458,537 | +0.02(+0.47%) |
Jun 17, 2004 | 4.290 | 4.290 | 4.242 | 4.260 | 1,159,997 | -0.00(-0.09%) |
Jun 16, 2004 | 4.223 | 4.290 | 4.203 | 4.264 | 1,633,304 | +0.04(+1.00%) |
Jun 15, 2004 | 4.179 | 4.240 | 4.173 | 4.221 | 1,385,759 | +0.04(+0.92%) |
Jun 14, 2004 | 4.242 | 4.248 | 4.183 | 4.183 | 1,285,750 | -0.06(-1.38%) |
Jun 10, 2004 | 4.262 | 4.270 | 4.203 | 4.242 | 1,384,274 | +0.03(+0.62%) |
Jun 09, 2004 | 4.201 | 4.244 | 4.191 | 4.215 | 906,016 | -0.01(-0.33%) |
Jun 08, 2004 | 4.221 | 4.248 | 4.203 | 4.230 | 1,270,898 | -0.01(-0.19%) |
Jun 07, 2004 | 4.242 | 4.252 | 4.207 | 4.238 | 893,638 | +0.03(+0.62%) |
Jun 04, 2004 | 4.252 | 4.260 | 4.187 | 4.211 | 709,960 | +0.00(+0.00%) |
Jun 03, 2004 | 4.252 | 4.268 | 4.211 | 4.211 | 1,668,456 | -0.02(-0.48%) |
Jun 02, 2004 | 4.262 | 4.262 | 4.223 | 4.232 | 1,253,074 | -0.02(-0.57%) |
Jun 01, 2004 | 4.232 | 4.256 | 4.223 | 4.256 | 1,497,154 | +0.02(+0.57%) |
May 28, 2004 | 4.228 | 4.242 | 4.205 | 4.232 | 952,059 | +0.02(+0.48%) |
May 27, 2004 | 4.203 | 4.234 | 4.183 | 4.211 | 959,981 | -0.00(-0.10%) |
May 26, 2004 | 4.199 | 4.234 | 4.181 | 4.215 | 1,484,777 | +0.02(+0.38%) |
May 25, 2004 | 4.161 | 4.219 | 4.122 | 4.199 | 1,339,220 | +0.02(+0.53%) |
May 24, 2004 | 4.135 | 4.191 | 4.129 | 4.177 | 1,700,141 | +0.05(+1.32%) |
May 21, 2004 | 4.118 | 4.149 | 4.092 | 4.122 | 867,399 | +0.04(+0.89%) |
May 20, 2004 | 4.100 | 4.141 | 4.082 | 4.086 | 1,278,819 | -0.02(-0.49%) |
May 19, 2004 | 4.100 | 4.149 | 4.092 | 4.106 | 1,404,077 | -0.02(-0.39%) |
May 18, 2004 | 4.163 | 4.179 | 4.100 | 4.122 | 1,669,941 | -0.03(-0.73%) |
May 17, 2004 | 4.141 | 4.157 | 4.118 | 4.153 | 1,535,771 | +0.01(+0.34%) |
May 14, 2004 | 4.139 | 4.177 | 4.133 | 4.139 | 1,908,575 | +0.01(+0.15%) |
May 13, 2004 | 4.120 | 4.145 | 4.112 | 4.133 | 1,712,519 | +0.01(+0.29%) |
May 12, 2004 | 4.139 | 4.161 | 4.100 | 4.120 | 2,036,308 | -0.01(-0.24%) |
May 11, 2004 | 4.139 | 4.201 | 4.110 | 4.131 | 3,406,225 | +0.09(+2.25%) |
May 10, 2004 | 4.133 | 4.141 | 4.040 | 4.040 | 5,638,094 | -0.14(-3.43%) |
May 07, 2004 | 4.197 | 4.242 | 4.169 | 4.183 | 2,780,430 | -0.04(-0.91%) |
May 06, 2004 | 4.221 | 4.240 | 4.161 | 4.221 | 2,527,933 | -0.02(-0.43%) |
May 05, 2004 | 4.240 | 4.248 | 4.201 | 4.240 | 3,907,752 | +0.03(+0.67%) |
May 04, 2004 | 4.213 | 4.221 | 4.179 | 4.211 | 2,836,375 | -0.01(-0.33%) |
May 03, 2004 | 4.207 | 4.225 | 4.139 | 4.225 | 5,824,248 | -0.00(-0.05%) |
Apr 30, 2004 | 4.201 | 4.228 | 4.139 | 4.228 | 22,825,668 | -0.01(-0.33%) |
Apr 29, 2004 | 4.292 | 4.298 | 4.242 | 4.242 | 3,659,711 | -0.05(-1.18%) |
Apr 28, 2004 | 4.318 | 4.341 | 4.282 | 4.292 | 2,000,167 | -0.10(-2.30%) |
Apr 27, 2004 | 4.343 | 4.419 | 4.343 | 4.393 | 1,756,087 | +0.05(+1.16%) |
Apr 26, 2004 | 4.343 | 4.444 | 4.339 | 4.343 | 2,415,053 | +0.00(+0.00%) |
Apr 23, 2004 | 4.369 | 4.415 | 4.329 | 4.343 | 1,294,662 | -0.01(-0.28%) |
Apr 22, 2004 | 4.383 | 4.385 | 4.302 | 4.355 | 1,629,343 | -0.03(-0.64%) |
Apr 21, 2004 | 4.444 | 4.444 | 4.367 | 4.383 | 1,191,188 | -0.07(-1.59%) |
Apr 20, 2004 | 4.464 | 4.514 | 4.452 | 4.454 | 1,141,184 | -0.04(-0.90%) |
Apr 19, 2004 | 4.522 | 4.535 | 4.468 | 4.494 | 1,263,471 | +0.00(+0.00%) |
Apr 16, 2004 | 4.547 | 4.547 | 4.478 | 4.494 | 1,109,003 | -0.02(-0.54%) |
Apr 15, 2004 | 4.421 | 4.520 | 4.395 | 4.518 | 2,054,131 | +0.16(+3.56%) |
Apr 14, 2004 | 4.545 | 4.565 | 4.292 | 4.363 | 2,915,590 | -0.17(-3.83%) |
Apr 13, 2004 | 4.587 | 4.587 | 4.504 | 4.537 | 1,240,202 | -0.06(-1.27%) |
Apr 12, 2004 | 4.668 | 4.668 | 4.585 | 4.595 | 616,883 | -0.05(-1.00%) |
Apr 08, 2004 | 4.613 | 4.656 | 4.589 | 4.642 | 771,351 | +0.02(+0.39%) |
Apr 07, 2004 | 4.670 | 4.670 | 4.611 | 4.623 | 583,712 | -0.02(-0.35%) |
Apr 06, 2004 | 4.666 | 4.666 | 4.601 | 4.640 | 644,113 | +0.02(+0.53%) |
Apr 05, 2004 | 4.646 | 4.654 | 4.597 | 4.615 | 1,262,481 | -0.06(-1.34%) |
Apr 02, 2004 | 4.787 | 4.787 | 4.674 | 4.678 | 1,167,919 | -0.10(-2.03%) |
Apr 01, 2004 | 4.759 | 4.815 | 4.753 | 4.775 | 909,481 | +0.03(+0.72%) |
Mar 31, 2004 | 4.743 | 4.767 | 4.706 | 4.741 | 974,338 | +0.02(+0.47%) |
Mar 30, 2004 | 4.686 | 4.741 | 4.672 | 4.718 | 1,385,759 | +0.07(+1.57%) |
Mar 29, 2004 | 4.642 | 4.646 | 4.609 | 4.646 | 504,992 | +0.00(+0.09%) |
Mar 26, 2004 | 4.646 | 4.674 | 4.621 | 4.642 | 559,947 | -0.01(-0.22%) |
Mar 25, 2004 | 4.650 | 4.702 | 4.650 | 4.652 | 561,433 | +0.00(+0.04%) |
Mar 24, 2004 | 4.716 | 4.716 | 4.650 | 4.650 | 424,292 | -0.04(-0.78%) |
Mar 23, 2004 | 4.686 | 4.724 | 4.668 | 4.686 | 764,915 | +0.02(+0.35%) |
Mar 22, 2004 | 4.686 | 4.706 | 4.652 | 4.670 | 803,037 | -0.02(-0.39%) |
Mar 19, 2004 | 4.640 | 4.716 | 4.640 | 4.688 | 727,783 | +0.03(+0.61%) |
Mar 18, 2004 | 4.646 | 4.676 | 4.605 | 4.660 | 636,191 | +0.01(+0.30%) |
Mar 17, 2004 | 4.587 | 4.654 | 4.587 | 4.646 | 813,929 | +0.04(+0.97%) |
Mar 16, 2004 | 4.625 | 4.625 | 4.567 | 4.601 | 706,989 | +0.04(+0.84%) |
Mar 15, 2004 | 4.565 | 4.567 | 4.524 | 4.563 | 556,977 | +0.04(+0.89%) |
Mar 12, 2004 | 4.541 | 4.549 | 4.522 | 4.522 | 1,209,506 | -0.00(-0.04%) |
Mar 11, 2004 | 4.573 | 4.573 | 4.494 | 4.524 | 788,679 | -0.02(-0.44%) |
Mar 10, 2004 | 4.615 | 4.636 | 4.545 | 4.545 | 1,179,801 | -0.08(-1.66%) |
Mar 09, 2004 | 4.615 | 4.662 | 4.605 | 4.621 | 991,666 | -0.02(-0.52%) |
Mar 08, 2004 | 4.646 | 4.646 | 4.605 | 4.646 | 1,327,833 | +0.04(+0.92%) |
Mar 05, 2004 | 4.575 | 4.625 | 4.575 | 4.603 | 1,342,191 | +0.01(+0.13%) |
Mar 04, 2004 | 4.644 | 4.644 | 4.563 | 4.597 | 920,373 | -0.03(-0.65%) |
Mar 03, 2004 | 4.595 | 4.631 | 4.569 | 4.627 | 642,132 | +0.03(+0.70%) |
Mar 02, 2004 | 4.605 | 4.625 | 4.579 | 4.595 | 655,995 | -0.02(-0.44%) |
Mar 01, 2004 | 4.605 | 4.656 | 4.591 | 4.615 | 877,300 | +0.03(+0.57%) |
Feb 27, 2004 | 4.516 | 4.617 | 4.494 | 4.589 | 1,114,944 | +0.07(+1.52%) |
Feb 26, 2004 | 4.539 | 4.545 | 4.510 | 4.520 | 1,180,296 | +0.01(+0.13%) |
Feb 25, 2004 | 4.393 | 4.514 | 4.393 | 4.514 | 832,742 | +0.10(+2.19%) |
Feb 24, 2004 | 4.472 | 4.484 | 4.403 | 4.417 | 1,001,568 | -0.05(-1.13%) |
Feb 23, 2004 | 4.438 | 4.486 | 4.438 | 4.468 | 663,421 | +0.01(+0.23%) |
Feb 20, 2004 | 4.444 | 4.484 | 4.432 | 4.458 | 1,102,567 | +0.00(+0.09%) |
Feb 19, 2004 | 4.520 | 4.520 | 4.432 | 4.454 | 1,152,076 | -0.07(-1.47%) |
Feb 18, 2004 | 4.510 | 4.528 | 4.454 | 4.520 | 669,857 | +0.01(+0.27%) |
Feb 17, 2004 | 4.537 | 4.579 | 4.464 | 4.508 | 1,378,332 | -0.03(-0.67%) |
Feb 13, 2004 | 4.541 | 4.565 | 4.520 | 4.539 | 680,749 | -0.00(-0.09%) |
Feb 12, 2004 | 4.567 | 4.587 | 4.535 | 4.543 | 1,006,024 | -0.04(-0.93%) |
Feb 11, 2004 | 4.625 | 4.625 | 4.526 | 4.585 | 1,069,891 | -0.01(-0.22%) |
Feb 10, 2004 | 4.545 | 4.613 | 4.535 | 4.595 | 979,784 | +0.05(+1.07%) |
Feb 09, 2004 | 4.553 | 4.573 | 4.522 | 4.547 | 875,815 | -0.01(-0.18%) |
Feb 06, 2004 | 4.545 | 4.601 | 4.524 | 4.555 | 860,467 | +0.03(+0.58%) |
Feb 05, 2004 | 4.585 | 4.589 | 4.526 | 4.528 | 986,716 | -0.06(-1.32%) |
Feb 04, 2004 | 4.605 | 4.648 | 4.559 | 4.589 | 1,620,927 | +0.01(+0.31%) |
Feb 03, 2004 | 4.595 | 4.629 | 4.472 | 4.575 | 1,745,195 | -0.12(-2.54%) |
Feb 02, 2004 | 4.646 | 4.710 | 4.646 | 4.694 | 691,641 | +0.01(+0.22%) |
Jan 30, 2004 | 4.678 | 4.722 | 4.646 | 4.684 | 1,350,112 | -0.01(-0.13%) |
Jan 29, 2004 | 4.757 | 4.797 | 4.666 | 4.690 | 766,895 | -0.08(-1.61%) |
Jan 28, 2004 | 4.827 | 4.886 | 4.767 | 4.767 | 649,559 | -0.13(-2.68%) |
Jan 27, 2004 | 4.864 | 4.898 | 4.858 | 4.898 | 813,929 | +0.03(+0.66%) |
Jan 26, 2004 | 4.797 | 4.866 | 4.781 | 4.866 | 765,905 | +0.06(+1.22%) |
Jan 23, 2004 | 4.791 | 4.807 | 4.777 | 4.807 | 676,789 | -0.00(-0.04%) |
Jan 22, 2004 | 4.765 | 4.813 | 4.765 | 4.809 | 1,562,506 | +0.06(+1.32%) |
Jan 21, 2004 | 4.779 | 4.789 | 4.747 | 4.747 | 818,385 | -0.04(-0.89%) |
Jan 20, 2004 | 4.787 | 4.805 | 4.773 | 4.789 | 824,326 | +0.00(+0.08%) |
Jan 16, 2004 | 4.787 | 4.789 | 4.749 | 4.785 | 677,779 | -0.01(-0.13%) |
Jan 15, 2004 | 4.765 | 4.797 | 4.765 | 4.791 | 466,375 | +0.03(+0.59%) |
Jan 14, 2004 | 4.807 | 4.807 | 4.757 | 4.763 | 836,703 | -0.03(-0.55%) |
Jan 13, 2004 | 4.795 | 4.813 | 4.769 | 4.789 | 526,281 | +0.00(+0.04%) |
Jan 12, 2004 | 4.827 | 4.827 | 4.769 | 4.787 | 1,017,906 | -0.06(-1.21%) |
Jan 09, 2004 | 4.848 | 4.848 | 4.823 | 4.846 | 643,618 | -0.02(-0.41%) |
Jan 08, 2004 | 4.908 | 4.908 | 4.838 | 4.866 | 712,435 | -0.03(-0.66%) |
Jan 07, 2004 | 4.848 | 4.898 | 4.840 | 4.898 | 774,322 | +0.05(+1.13%) |
Jan 06, 2004 | 4.908 | 4.908 | 4.827 | 4.844 | 1,075,337 | -0.06(-1.28%) |
Jan 05, 2004 | 4.898 | 4.914 | 4.868 | 4.906 | 919,878 | -0.00(-0.08%) |
Jan 02, 2004 | 4.989 | 4.993 | 4.908 | 4.910 | 707,979 | -0.05(-0.98%) |
Dec 31, 2003 | 5.046 | 5.046 | 4.959 | 4.959 | 819,375 | -0.03(-0.61%) |
Dec 30, 2003 | 4.989 | 4.997 | 4.949 | 4.989 | 1,159,502 | +0.00(+0.00%) |
Dec 29, 2003 | 4.906 | 4.989 | 4.900 | 4.989 | 1,891,742 | +0.08(+1.69%) |
Dec 26, 2003 | 4.888 | 4.918 | 4.888 | 4.906 | 308,441 | +0.03(+0.58%) |
Dec 24, 2003 | 4.846 | 4.900 | 4.842 | 4.878 | 469,841 | +0.04(+0.83%) |
Dec 23, 2003 | 4.846 | 4.852 | 4.807 | 4.838 | 729,268 | -0.02(-0.33%) |
Dec 22, 2003 | 4.844 | 4.876 | 4.835 | 4.854 | 1,008,995 | +0.01(+0.21%) |
Dec 19, 2003 | 4.872 | 4.914 | 4.835 | 4.844 | 1,069,396 | -0.03(-0.66%) |
Dec 18, 2003 | 4.807 | 4.884 | 4.769 | 4.876 | 1,336,745 | +0.07(+1.43%) |
Dec 17, 2003 | 4.815 | 4.848 | 4.777 | 4.807 | 1,860,056 | -0.01(-0.21%) |
Dec 16, 2003 | 4.680 | 4.807 | 4.656 | 4.817 | 2,347,225 | +0.17(+3.65%) |
Dec 15, 2003 | 4.605 | 4.686 | 4.555 | 4.648 | 1,887,781 | +0.04(+0.92%) |
Dec 12, 2003 | 4.625 | 4.625 | 4.557 | 4.605 | 1,471,410 | -0.06(-1.30%) |
Dec 11, 2003 | 4.676 | 4.696 | 4.625 | 4.666 | 613,912 | -0.02(-0.43%) |
Dec 10, 2003 | 4.656 | 4.686 | 4.613 | 4.686 | 911,462 | +0.03(+0.74%) |
Dec 09, 2003 | 4.658 | 4.682 | 4.658 | 4.652 | 884,232 | -0.00(-0.09%) |
Dec 08, 2003 | 4.595 | 4.646 | 4.575 | 4.656 | 1,016,421 | +0.06(+1.41%) |
Dec 05, 2003 | 4.522 | 4.587 | 4.504 | 4.591 | 787,689 | +0.10(+2.16%) |
Dec 04, 2003 | 4.543 | 4.555 | 4.494 | 4.494 | 1,432,297 | -0.08(-1.85%) |
Dec 03, 2003 | 4.615 | 4.615 | 4.571 | 4.579 | 763,430 | -0.06(-1.22%) |
Dec 02, 2003 | 4.623 | 4.636 | 4.583 | 4.636 | 1,115,439 | +0.01(+0.31%) |
Dec 01, 2003 | 4.636 | 4.636 | 4.587 | 4.621 | 1,429,327 | -0.01(-0.31%) |
Nov 28, 2003 | 4.686 | 4.686 | 4.625 | 4.636 | 587,177 | -0.12(-2.51%) |
Nov 26, 2003 | 4.726 | 4.730 | 4.726 | 4.755 | 688,671 | +0.02(+0.34%) |
Nov 25, 2003 | 4.706 | 4.775 | 4.706 | 4.739 | 793,135 | +0.03(+0.69%) |
Nov 24, 2003 | 4.595 | 4.716 | 4.595 | 4.706 | 1,158,017 | +0.10(+2.19%) |
Nov 21, 2003 | 4.646 | 4.678 | 4.603 | 4.605 | 1,053,553 | -0.07(-1.43%) |
Nov 20, 2003 | 4.633 | 4.674 | 4.621 | 4.672 | 960,476 | +0.03(+0.57%) |
Nov 19, 2003 | 4.595 | 4.658 | 4.581 | 4.646 | 755,508 | +0.07(+1.50%) |
Nov 18, 2003 | 4.678 | 4.686 | 4.569 | 4.577 | 1,089,694 | -0.05(-1.09%) |
Nov 17, 2003 | 4.640 | 4.696 | 4.605 | 4.627 | 960,971 | -0.09(-1.88%) |
Nov 14, 2003 | 4.706 | 4.718 | 4.583 | 4.716 | 1,964,520 | +0.15(+3.27%) |
Nov 13, 2003 | 4.472 | 4.575 | 4.417 | 4.567 | 1,306,049 | +0.11(+2.35%) |
Nov 12, 2003 | 4.385 | 4.462 | 4.363 | 4.462 | 952,554 | +0.11(+2.55%) |
Nov 11, 2003 | 4.347 | 4.393 | 4.345 | 4.351 | 1,050,087 | -0.01(-0.28%) |
Nov 10, 2003 | 4.333 | 4.373 | 4.333 | 4.363 | 1,443,189 | +0.02(+0.51%) |
Nov 07, 2003 | 4.343 | 4.403 | 4.333 | 4.341 | 1,646,177 | +0.00(+0.09%) |
Nov 06, 2003 | 4.302 | 4.341 | 4.284 | 4.337 | 1,082,763 | +0.04(+1.04%) |
Nov 05, 2003 | 4.262 | 4.367 | 4.292 | 4.292 | 1,387,244 | +0.03(+0.71%) |
Nov 04, 2003 | 4.262 | 4.264 | 4.203 | 4.262 | 1,002,459 | +0.01(+0.28%) |
Nov 03, 2003 | 4.322 | 4.381 | 4.272 | 4.250 | 821,850 | -0.12(-2.73%) |
Oct 31, 2003 | 4.329 | 4.373 | 4.312 | 4.369 | 493,110 | +0.04(+0.93%) |
Oct 30, 2003 | 4.345 | 4.379 | 4.322 | 4.329 | 382,210 | -0.01(-0.19%) |
Oct 29, 2003 | 4.440 | 4.440 | 4.326 | 4.337 | 890,173 | -0.13(-2.98%) |
Oct 28, 2003 | 4.454 | 4.472 | 4.432 | 4.470 | 850,566 | +0.05(+1.19%) |
Oct 27, 2003 | 4.363 | 4.448 | 4.363 | 4.417 | 766,895 | +0.07(+1.67%) |
Oct 24, 2003 | 4.322 | 4.389 | 4.314 | 4.345 | 576,780 | +0.02(+0.42%) |
Oct 23, 2003 | 4.302 | 4.373 | 4.290 | 4.326 | 735,209 | +0.00(+0.00%) |
Oct 22, 2003 | 4.312 | 4.329 | 4.286 | 4.326 | 597,574 | +0.01(+0.33%) |
Oct 21, 2003 | 4.320 | 4.405 | 4.306 | 4.312 | 889,183 | -0.01(-0.14%) |
Oct 20, 2003 | 4.343 | 4.363 | 4.302 | 4.318 | 814,424 | -0.03(-0.60%) |
Oct 17, 2003 | 4.343 | 4.353 | 4.300 | 4.345 | 1,113,954 | -0.02(-0.37%) |
Oct 16, 2003 | 4.322 | 4.357 | 4.284 | 4.361 | 1,143,659 | +0.04(+0.89%) |
Oct 15, 2003 | 4.377 | 4.434 | 4.304 | 4.322 | 999,093 | -0.08(-1.79%) |
Oct 14, 2003 | 4.444 | 4.492 | 4.399 | 4.401 | 855,516 | -0.03(-0.77%) |
Oct 13, 2003 | 4.343 | 4.442 | 4.343 | 4.436 | 868,884 | +0.12(+2.66%) |
Oct 10, 2003 | 4.383 | 4.383 | 4.254 | 4.320 | 3,552,276 | -0.08(-1.79%) |
Oct 09, 2003 | 4.496 | 4.496 | 4.355 | 4.399 | 1,563,001 | -0.10(-2.16%) |
Oct 08, 2003 | 4.454 | 4.454 | 4.454 | 4.496 | 782,243 | +0.01(+0.27%) |
Oct 07, 2003 | 4.429 | 4.484 | 4.379 | 4.484 | 1,373,382 | +0.03(+0.77%) |
Oct 06, 2003 | 4.504 | 4.468 | 4.395 | 4.450 | 1,382,788 | -0.05(-1.21%) |
Oct 03, 2003 | 4.504 | 4.504 | 4.456 | 4.504 | 806,502 | +0.07(+1.59%) |
Oct 02, 2003 | 4.541 | 4.545 | 4.434 | 4.434 | 1,497,154 | -0.10(-2.18%) |
Oct 01, 2003 | 4.545 | 4.583 | 4.514 | 4.532 | 695,107 | -0.03(-0.71%) |
Sep 30, 2003 | 4.464 | 4.565 | 4.444 | 4.565 | 911,957 | +0.12(+2.68%) |
Sep 29, 2003 | 4.506 | 4.506 | 4.425 | 4.446 | 886,212 | -0.06(-1.30%) |
Sep 26, 2003 | 4.532 | 4.543 | 4.504 | 4.504 | 431,224 | -0.03(-0.62%) |
Sep 25, 2003 | 4.615 | 4.577 | 4.528 | 4.532 | 760,954 | -0.08(-1.79%) |
Sep 24, 2003 | 4.575 | 4.617 | 4.575 | 4.615 | 794,620 | +0.06(+1.38%) |
Sep 23, 2003 | 4.488 | 4.553 | 4.482 | 4.553 | 745,111 | +0.06(+1.44%) |
Sep 22, 2003 | 4.579 | 4.579 | 4.488 | 4.488 | 835,713 | -0.08(-1.68%) |
Sep 19, 2003 | 4.518 | 4.571 | 4.518 | 4.565 | 1,111,478 | +0.04(+0.85%) |
Sep 18, 2003 | 4.474 | 4.557 | 4.466 | 4.526 | 790,164 | +0.04(+0.95%) |
Sep 17, 2003 | 4.474 | 4.474 | 4.458 | 4.484 | 933,741 | +0.03(+0.68%) |
Sep 16, 2003 | 4.474 | 4.474 | 4.452 | 4.454 | 903,540 | -0.01(-0.14%) |
Sep 15, 2003 | 4.448 | 4.466 | 4.423 | 4.460 | 1,218,418 | +0.01(+0.18%) |
Sep 12, 2003 | 4.535 | 4.549 | 4.448 | 4.452 | 1,140,689 | -0.05(-1.17%) |
Sep 11, 2003 | 4.506 | 4.535 | 4.478 | 4.504 | 475,782 | -0.00(-0.09%) |
Sep 10, 2003 | 4.532 | 4.555 | 4.484 | 4.508 | 554,006 | -0.02(-0.40%) |
Sep 09, 2003 | 4.565 | 4.569 | 4.504 | 4.526 | 491,625 | -0.02(-0.40%) |
Sep 08, 2003 | 4.583 | 4.617 | 4.494 | 4.545 | 735,705 | -0.04(-0.84%) |
Sep 05, 2003 | 4.514 | 4.591 | 4.476 | 4.583 | 894,629 | +0.03(+0.75%) |
Sep 04, 2003 | 4.545 | 4.585 | 4.516 | 4.549 | 751,052 | +0.00(+0.09%) |
Sep 03, 2003 | 4.494 | 4.613 | 4.486 | 4.545 | 1,639,245 | +0.05(+1.17%) |
Sep 02, 2003 | 4.474 | 4.532 | 4.450 | 4.492 | 639,162 | +0.02(+0.45%) |
Aug 29, 2003 | 4.454 | 4.532 | 4.434 | 4.472 | 674,808 | +0.03(+0.59%) |
Aug 28, 2003 | 4.423 | 4.456 | 4.403 | 4.446 | 707,979 | -0.00(-0.05%) |
Aug 27, 2003 | 4.419 | 4.460 | 4.387 | 4.448 | 734,219 | +0.03(+0.78%) |
Aug 26, 2003 | 4.329 | 4.419 | 4.322 | 4.413 | 602,525 | +0.10(+2.34%) |
Aug 25, 2003 | 4.312 | 4.343 | 4.296 | 4.312 | 518,855 | -0.02(-0.47%) |
Aug 22, 2003 | 4.339 | 4.341 | 4.292 | 4.333 | 684,710 | +0.02(+0.52%) |
Aug 21, 2003 | 4.284 | 4.320 | 4.282 | 4.310 | 586,682 | +0.01(+0.19%) |
Aug 20, 2003 | 4.341 | 4.343 | 4.284 | 4.302 | 800,561 | -0.02(-0.37%) |
Aug 19, 2003 | 4.341 | 4.341 | 4.284 | 4.318 | 1,134,748 | -0.02(-0.51%) |
Aug 18, 2003 | 4.343 | 4.349 | 4.302 | 4.341 | 1,092,170 | -0.02(-0.37%) |
Aug 15, 2003 | 4.252 | 4.359 | 4.252 | 4.357 | 702,038 | +0.07(+1.75%) |
Aug 14, 2003 | 4.288 | 4.288 | 4.262 | 4.282 | 919,383 | -0.01(-0.24%) |
Aug 13, 2003 | 4.284 | 4.314 | 4.223 | 4.292 | 1,505,571 | -0.02(-0.56%) |
Aug 12, 2003 | 4.335 | 4.341 | 4.223 | 4.316 | 1,691,725 | -0.02(-0.42%) |
Aug 11, 2003 | 4.333 | 4.353 | 4.193 | 4.335 | 2,459,116 | +0.00(+0.05%) |
Aug 08, 2003 | 4.314 | 4.343 | 4.308 | 4.333 | 474,792 | -0.01(-0.23%) |
Aug 07, 2003 | 4.312 | 4.371 | 4.302 | 4.343 | 694,117 | +0.01(+0.23%) |
Aug 06, 2003 | 4.361 | 4.393 | 4.302 | 4.333 | 717,386 | +0.05(+1.23%) |
Aug 05, 2003 | 4.284 | 4.335 | 4.230 | 4.280 | 665,402 | +0.02(+0.38%) |
Aug 04, 2003 | 4.312 | 4.339 | 4.254 | 4.264 | 997,608 | -0.08(-1.81%) |