Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.049 | 4.097 | 4.040 | 4.065 | 444,597 | +0.04(+0.94%) |
Jul 29, 2004 | 4.065 | 4.081 | 4.005 | 4.027 | 403,025 | -0.03(-0.85%) |
Jul 28, 2004 | 4.093 | 4.093 | 4.021 | 4.062 | 438,250 | -0.03(-0.77%) |
Jul 27, 2004 | 4.097 | 4.097 | 4.068 | 4.093 | 566,774 | -0.01(-0.23%) |
Jul 26, 2004 | 4.097 | 4.125 | 4.033 | 4.103 | 661,342 | -0.02(-0.53%) |
Jul 23, 2004 | 4.169 | 4.216 | 3.977 | 4.125 | 718,147 | -0.04(-0.98%) |
Jul 22, 2004 | 4.412 | 4.475 | 4.144 | 4.166 | 813,667 | -0.20(-4.62%) |
Jul 21, 2004 | 4.487 | 4.487 | 4.364 | 4.368 | 395,726 | -0.08(-1.70%) |
Jul 20, 2004 | 4.443 | 4.443 | 4.386 | 4.443 | 272,914 | +0.02(+0.50%) |
Jul 19, 2004 | 4.443 | 4.471 | 4.421 | 4.421 | 410,007 | -0.01(-0.28%) |
Jul 16, 2004 | 4.386 | 4.459 | 4.352 | 4.434 | 515,364 | +0.05(+1.08%) |
Jul 15, 2004 | 4.292 | 4.393 | 4.273 | 4.386 | 286,877 | +0.10(+2.35%) |
Jul 14, 2004 | 4.260 | 4.323 | 4.260 | 4.286 | 208,176 | +0.01(+0.15%) |
Jul 13, 2004 | 4.264 | 4.295 | 4.204 | 4.279 | 207,859 | -0.01(-0.29%) |
Jul 12, 2004 | 4.197 | 4.333 | 4.175 | 4.292 | 342,413 | +0.07(+1.57%) |
Jul 09, 2004 | 4.295 | 4.336 | 4.223 | 4.226 | 343,682 | -0.08(-1.76%) |
Jul 08, 2004 | 4.383 | 4.386 | 4.292 | 4.301 | 357,010 | -0.09(-2.01%) |
Jul 07, 2004 | 4.191 | 4.390 | 4.191 | 4.390 | 452,530 | +0.18(+4.27%) |
Jul 06, 2004 | 4.210 | 4.238 | 4.106 | 4.210 | 600,095 | -0.01(-0.30%) |
Jul 02, 2004 | 4.223 | 4.238 | 4.185 | 4.223 | 429,682 | +0.06(+1.52%) |
Jul 01, 2004 | 4.229 | 4.229 | 4.090 | 4.160 | 416,036 | -0.08(-1.86%) |
Jun 30, 2004 | 4.097 | 4.238 | 4.097 | 4.238 | 686,412 | +0.11(+2.67%) |
Jun 29, 2004 | 4.241 | 4.245 | 4.043 | 4.128 | 1,276,035 | -0.18(-4.10%) |
Jun 28, 2004 | 4.349 | 4.396 | 4.200 | 4.304 | 1,348,390 | -0.29(-6.31%) |
Jun 25, 2004 | 4.572 | 4.613 | 4.512 | 4.594 | 1,559,105 | +0.01(+0.14%) |
Jun 24, 2004 | 4.717 | 4.717 | 4.528 | 4.588 | 935,209 | -0.11(-2.35%) |
Jun 23, 2004 | 4.695 | 4.720 | 4.664 | 4.698 | 693,394 | +0.00(+0.07%) |
Jun 22, 2004 | 4.711 | 4.717 | 4.651 | 4.695 | 522,029 | +0.02(+0.34%) |
Jun 21, 2004 | 4.648 | 4.705 | 4.616 | 4.679 | 777,490 | +0.08(+1.71%) |
Jun 18, 2004 | 4.560 | 4.601 | 4.553 | 4.601 | 491,881 | +0.04(+0.90%) |
Jun 17, 2004 | 4.553 | 4.582 | 4.535 | 4.560 | 396,995 | -0.01(-0.14%) |
Jun 16, 2004 | 4.591 | 4.591 | 4.538 | 4.566 | 417,305 | -0.00(-0.07%) |
Jun 15, 2004 | 4.512 | 4.594 | 4.512 | 4.569 | 611,202 | +0.06(+1.33%) |
Jun 14, 2004 | 4.538 | 4.588 | 4.478 | 4.509 | 766,383 | -0.02(-0.49%) |
Jun 10, 2004 | 4.506 | 4.569 | 4.465 | 4.531 | 623,578 | -0.02(-0.48%) |
Jun 09, 2004 | 4.494 | 4.563 | 4.396 | 4.553 | 498,228 | +0.03(+0.70%) |
Jun 08, 2004 | 4.585 | 4.585 | 4.449 | 4.522 | 560,427 | -0.05(-1.10%) |
Jun 07, 2004 | 4.468 | 4.594 | 4.456 | 4.572 | 443,328 | +0.12(+2.62%) |
Jun 04, 2004 | 4.494 | 4.503 | 4.449 | 4.456 | 304,966 | -0.01(-0.21%) |
Jun 03, 2004 | 4.459 | 4.522 | 4.431 | 4.465 | 580,102 | +0.02(+0.50%) |
Jun 02, 2004 | 4.364 | 4.468 | 4.349 | 4.443 | 559,475 | +0.09(+2.17%) |
Jun 01, 2004 | 4.317 | 4.408 | 4.317 | 4.349 | 448,405 | +0.03(+0.80%) |
May 28, 2004 | 4.399 | 4.399 | 4.207 | 4.314 | 850,478 | -0.09(-1.93%) |
May 27, 2004 | 4.393 | 4.412 | 4.336 | 4.399 | 338,922 | +0.01(+0.29%) |
May 26, 2004 | 4.333 | 4.393 | 4.298 | 4.386 | 394,457 | +0.08(+1.83%) |
May 25, 2004 | 4.245 | 4.355 | 4.226 | 4.308 | 529,327 | +0.09(+2.01%) |
May 24, 2004 | 4.317 | 4.349 | 4.182 | 4.223 | 652,774 | -0.06(-1.47%) |
May 21, 2004 | 4.119 | 4.298 | 4.119 | 4.286 | 1,020,892 | +0.19(+4.62%) |
May 20, 2004 | 4.065 | 4.131 | 4.062 | 4.097 | 699,106 | +0.09(+2.36%) |
May 19, 2004 | 4.027 | 4.112 | 3.993 | 4.002 | 700,375 | +0.04(+0.95%) |
May 18, 2004 | 3.885 | 3.993 | 3.885 | 3.964 | 519,172 | +0.07(+1.70%) |
May 17, 2004 | 3.923 | 3.926 | 3.813 | 3.898 | 398,900 | -0.04(-1.04%) |
May 14, 2004 | 3.917 | 3.989 | 3.873 | 3.939 | 600,095 | +0.04(+0.97%) |
May 13, 2004 | 3.901 | 3.939 | 3.876 | 3.901 | 397,313 | +0.05(+1.31%) |
May 12, 2004 | 3.929 | 3.939 | 3.781 | 3.851 | 835,246 | -0.05(-1.21%) |
May 11, 2004 | 3.703 | 3.955 | 3.703 | 3.898 | 942,191 | +0.22(+6.09%) |
May 10, 2004 | 3.545 | 3.759 | 3.545 | 3.674 | 1,285,873 | -0.11(-2.99%) |
May 07, 2004 | 4.033 | 4.033 | 3.750 | 3.788 | 1,354,736 | -0.28(-6.89%) |
May 06, 2004 | 4.112 | 4.112 | 3.993 | 4.068 | 707,992 | -0.04(-1.07%) |
May 05, 2004 | 4.128 | 4.197 | 4.074 | 4.112 | 807,955 | +0.09(+2.19%) |
May 04, 2004 | 3.914 | 4.093 | 3.895 | 4.024 | 953,298 | +0.14(+3.65%) |
May 03, 2004 | 3.945 | 3.986 | 3.803 | 3.882 | 1,280,795 | -0.17(-4.12%) |
Apr 30, 2004 | 4.100 | 4.156 | 3.945 | 4.049 | 1,526,736 | -0.05(-1.23%) |
Apr 29, 2004 | 4.333 | 4.380 | 4.097 | 4.100 | 1,443,592 | -0.25(-5.66%) |
Apr 28, 2004 | 4.506 | 4.535 | 4.339 | 4.345 | 641,667 | -0.15(-3.36%) |
Apr 27, 2004 | 4.509 | 4.538 | 4.459 | 4.497 | 431,903 | +0.02(+0.42%) |
Apr 26, 2004 | 4.509 | 4.626 | 4.453 | 4.478 | 705,453 | -0.03(-0.70%) |
Apr 23, 2004 | 4.664 | 4.711 | 4.478 | 4.509 | 790,183 | -0.19(-3.96%) |
Apr 22, 2004 | 4.645 | 4.702 | 4.575 | 4.695 | 490,294 | +0.15(+3.40%) |
Apr 21, 2004 | 4.490 | 4.553 | 4.415 | 4.541 | 522,346 | +0.11(+2.42%) |
Apr 20, 2004 | 4.720 | 4.733 | 4.427 | 4.434 | 574,073 | -0.23(-5.00%) |
Apr 19, 2004 | 4.846 | 4.850 | 4.522 | 4.667 | 1,045,962 | -0.15(-3.08%) |
Apr 16, 2004 | 4.695 | 4.853 | 4.695 | 4.815 | 826,995 | +0.15(+3.31%) |
Apr 15, 2004 | 4.443 | 4.695 | 4.443 | 4.661 | 1,263,342 | +0.25(+5.64%) |
Apr 14, 2004 | 4.572 | 4.572 | 4.383 | 4.412 | 2,363,887 | -0.20(-4.37%) |
Apr 13, 2004 | 4.758 | 4.758 | 4.446 | 4.613 | 2,327,075 | -0.22(-4.63%) |
Apr 12, 2004 | 5.089 | 5.095 | 4.809 | 4.837 | 1,499,762 | -0.25(-4.95%) |
Apr 08, 2004 | 5.165 | 5.285 | 5.089 | 5.089 | 848,257 | -0.04(-0.74%) |
Apr 07, 2004 | 4.916 | 5.158 | 4.916 | 5.127 | 1,068,493 | +0.20(+4.09%) |
Apr 06, 2004 | 4.932 | 5.004 | 4.793 | 4.925 | 1,704,766 | -0.14(-2.80%) |
Apr 05, 2004 | 5.489 | 5.499 | 4.742 | 5.067 | 3,110,912 | -0.45(-8.11%) |
Apr 02, 2004 | 5.609 | 5.647 | 5.420 | 5.515 | 1,354,102 | -0.15(-2.62%) |
Apr 01, 2004 | 5.704 | 5.704 | 5.625 | 5.663 | 888,560 | -0.15(-2.60%) |
Mar 31, 2004 | 5.593 | 5.814 | 5.578 | 5.814 | 812,715 | +0.22(+4.00%) |
Mar 30, 2004 | 5.685 | 5.704 | 5.556 | 5.590 | 833,025 | -0.13(-2.20%) |
Mar 29, 2004 | 5.685 | 5.732 | 5.543 | 5.716 | 1,081,187 | -0.16(-2.68%) |
Mar 26, 2004 | 5.886 | 5.893 | 5.830 | 5.874 | 1,012,958 | +0.07(+1.14%) |
Mar 25, 2004 | 5.905 | 5.908 | 5.770 | 5.808 | 1,026,286 | -0.06(-1.02%) |
Mar 24, 2004 | 5.767 | 5.886 | 5.741 | 5.867 | 1,257,947 | +0.13(+2.25%) |
Mar 23, 2004 | 5.735 | 5.767 | 5.710 | 5.738 | 756,545 | +0.02(+0.39%) |
Mar 22, 2004 | 5.710 | 5.748 | 5.641 | 5.716 | 792,087 | +0.03(+0.50%) |
Mar 19, 2004 | 5.672 | 5.688 | 5.641 | 5.688 | 591,844 | +0.03(+0.45%) |
Mar 18, 2004 | 5.672 | 5.682 | 5.656 | 5.663 | 355,741 | -0.01(-0.11%) |
Mar 17, 2004 | 5.672 | 5.682 | 5.656 | 5.669 | 454,752 | +0.01(+0.22%) |
Mar 16, 2004 | 5.685 | 5.694 | 5.628 | 5.656 | 390,331 | +0.02(+0.28%) |
Mar 15, 2004 | 5.704 | 5.704 | 5.641 | 5.641 | 674,988 | +0.00(+0.00%) |
Mar 12, 2004 | 5.593 | 5.641 | 5.546 | 5.641 | 723,224 | +0.12(+2.23%) |
Mar 11, 2004 | 5.634 | 5.637 | 5.515 | 5.518 | 403,342 | -0.14(-2.45%) |
Mar 10, 2004 | 5.694 | 5.726 | 5.647 | 5.656 | 437,615 | -0.01(-0.22%) |
Mar 09, 2004 | 5.719 | 5.719 | 5.650 | 5.669 | 444,914 | +0.00(+0.06%) |
Mar 08, 2004 | 5.574 | 5.700 | 5.515 | 5.666 | 1,071,667 | +0.16(+2.98%) |
Mar 05, 2004 | 5.420 | 5.521 | 5.407 | 5.502 | 526,789 | +0.10(+1.81%) |
Mar 04, 2004 | 5.429 | 5.429 | 5.357 | 5.404 | 515,999 | +0.03(+0.65%) |
Mar 03, 2004 | 5.363 | 5.376 | 5.335 | 5.370 | 761,305 | +0.01(+0.24%) |
Mar 02, 2004 | 5.448 | 5.467 | 5.357 | 5.357 | 996,774 | -0.09(-1.68%) |
Mar 01, 2004 | 5.452 | 5.483 | 5.426 | 5.448 | 416,671 | +0.00(+0.00%) |
Feb 27, 2004 | 5.414 | 5.452 | 5.385 | 5.448 | 323,372 | +0.05(+0.88%) |
Feb 26, 2004 | 5.404 | 5.414 | 5.382 | 5.401 | 217,379 | +0.00(+0.00%) |
Feb 25, 2004 | 5.429 | 5.429 | 5.366 | 5.401 | 324,324 | +0.04(+0.71%) |
Feb 24, 2004 | 5.360 | 5.414 | 5.341 | 5.363 | 281,165 | +0.00(+0.06%) |
Feb 23, 2004 | 5.411 | 5.411 | 5.341 | 5.360 | 314,169 | +0.03(+0.53%) |
Feb 20, 2004 | 5.363 | 5.370 | 5.303 | 5.332 | 589,623 | -0.06(-1.17%) |
Feb 19, 2004 | 5.474 | 5.480 | 5.395 | 5.395 | 378,272 | -0.08(-1.44%) |
Feb 18, 2004 | 5.492 | 5.505 | 5.452 | 5.474 | 314,169 | -0.02(-0.34%) |
Feb 17, 2004 | 5.489 | 5.502 | 5.452 | 5.492 | 372,243 | +0.07(+1.22%) |
Feb 13, 2004 | 5.420 | 5.464 | 5.373 | 5.426 | 321,151 | +0.03(+0.64%) |
Feb 12, 2004 | 5.505 | 5.505 | 5.392 | 5.392 | 344,951 | -0.09(-1.55%) |
Feb 11, 2004 | 5.502 | 5.508 | 5.354 | 5.477 | 559,792 | -0.02(-0.40%) |
Feb 10, 2004 | 5.496 | 5.511 | 5.452 | 5.499 | 433,490 | +0.00(+0.06%) |
Feb 09, 2004 | 5.395 | 5.511 | 5.360 | 5.496 | 283,069 | +0.12(+2.23%) |
Feb 06, 2004 | 5.329 | 5.385 | 5.300 | 5.376 | 423,652 | +0.03(+0.47%) |
Feb 05, 2004 | 5.297 | 5.388 | 5.297 | 5.351 | 370,973 | +0.06(+1.07%) |
Feb 04, 2004 | 5.357 | 5.376 | 5.218 | 5.294 | 676,257 | -0.09(-1.58%) |
Feb 03, 2004 | 5.414 | 5.420 | 5.360 | 5.379 | 376,686 | -0.03(-0.47%) |
Feb 02, 2004 | 5.452 | 5.511 | 5.388 | 5.404 | 288,464 | -0.08(-1.44%) |
Jan 30, 2004 | 5.436 | 5.641 | 5.373 | 5.483 | 520,759 | +0.12(+2.29%) |
Jan 29, 2004 | 5.215 | 5.398 | 5.136 | 5.360 | 1,339,504 | +0.14(+2.78%) |
Jan 28, 2004 | 5.745 | 5.817 | 5.177 | 5.215 | 942,508 | -0.49(-8.51%) |
Jan 27, 2004 | 5.704 | 5.798 | 5.615 | 5.700 | 674,988 | -0.06(-1.04%) |
Jan 26, 2004 | 5.641 | 5.779 | 5.571 | 5.760 | 931,084 | +0.18(+3.22%) |
Jan 23, 2004 | 5.499 | 5.593 | 5.480 | 5.581 | 418,892 | +0.07(+1.32%) |
Jan 22, 2004 | 5.373 | 5.578 | 5.360 | 5.508 | 637,859 | +0.15(+2.88%) |
Jan 21, 2004 | 5.329 | 5.357 | 5.294 | 5.354 | 529,327 | +0.10(+1.98%) |
Jan 20, 2004 | 5.310 | 5.329 | 5.250 | 5.250 | 440,471 | -0.04(-0.77%) |
Jan 16, 2004 | 5.329 | 5.341 | 5.269 | 5.291 | 325,276 | -0.03(-0.65%) |
Jan 15, 2004 | 5.351 | 5.351 | 5.294 | 5.325 | 560,110 | -0.02(-0.30%) |
Jan 14, 2004 | 5.294 | 5.341 | 5.266 | 5.341 | 343,365 | +0.08(+1.50%) |
Jan 13, 2004 | 5.215 | 5.278 | 5.124 | 5.262 | 363,674 | +0.10(+1.89%) |
Jan 12, 2004 | 5.335 | 5.357 | 5.165 | 5.165 | 628,021 | -0.16(-2.96%) |
Jan 09, 2004 | 5.266 | 5.351 | 5.231 | 5.322 | 506,161 | +0.06(+1.14%) |
Jan 08, 2004 | 5.253 | 5.285 | 5.177 | 5.262 | 465,224 | +0.05(+0.97%) |
Jan 07, 2004 | 5.080 | 5.262 | 5.080 | 5.212 | 786,375 | +0.13(+2.61%) |
Jan 06, 2004 | 5.042 | 5.105 | 4.916 | 5.080 | 1,066,589 | +0.03(+0.62%) |
Jan 05, 2004 | 5.064 | 5.083 | 4.887 | 5.048 | 1,383,932 | -0.05(-0.99%) |
Jan 02, 2004 | 5.285 | 5.322 | 5.083 | 5.099 | 852,700 | -0.19(-3.58%) |
Dec 31, 2003 | 5.294 | 5.357 | 5.247 | 5.288 | 549,637 | +0.01(+0.12%) |
Dec 30, 2003 | 5.373 | 5.373 | 5.231 | 5.281 | 756,862 | -0.09(-1.70%) |
Dec 29, 2003 | 5.571 | 5.511 | 5.325 | 5.373 | 965,674 | -0.20(-3.56%) |
Dec 26, 2003 | 5.590 | 5.593 | 5.546 | 5.571 | 778,442 | +0.02(+0.40%) |
Dec 24, 2003 | 5.562 | 5.593 | 5.521 | 5.549 | 462,368 | +0.03(+0.51%) |
Dec 23, 2003 | 5.489 | 5.530 | 5.489 | 5.521 | 683,556 | +0.01(+0.11%) |
Dec 22, 2003 | 5.515 | 5.515 | 5.407 | 5.515 | 943,777 | +0.00(+0.00%) |
Dec 19, 2003 | 5.351 | 5.515 | 5.341 | 5.515 | 966,626 | +0.20(+3.67%) |
Dec 18, 2003 | 5.297 | 5.338 | 5.247 | 5.319 | 636,272 | +0.07(+1.32%) |
Dec 17, 2003 | 5.127 | 5.247 | 5.127 | 5.250 | 423,652 | +0.13(+2.46%) |
Dec 16, 2003 | 5.013 | 5.013 | 5.013 | 5.124 | 500,767 | +0.08(+1.56%) |
Dec 15, 2003 | 5.193 | 5.193 | 5.121 | 5.045 | 898,715 | +0.09(+1.72%) |
Dec 12, 2003 | 4.727 | 4.976 | 4.648 | 4.960 | 2,312,477 | +0.02(+0.32%) |
Dec 11, 2003 | 5.215 | 5.325 | 4.884 | 4.944 | 1,273,497 | -0.24(-4.68%) |
Dec 10, 2003 | 5.357 | 5.357 | 5.168 | 5.187 | 786,375 | -0.15(-2.89%) |
Dec 09, 2003 | 5.357 | 5.436 | 5.310 | 5.341 | 636,907 | +0.07(+1.25%) |
Dec 08, 2003 | 5.360 | 5.420 | 5.262 | 5.275 | 895,224 | +0.04(+0.72%) |
Dec 05, 2003 | 5.105 | 5.278 | 5.105 | 5.237 | 620,405 | +0.14(+2.85%) |
Dec 04, 2003 | 5.095 | 5.095 | 5.017 | 5.092 | 1,267,150 | +0.08(+1.51%) |
Dec 03, 2003 | 5.357 | 5.666 | 4.884 | 5.017 | 2,854,499 | -0.25(-4.78%) |
Dec 02, 2003 | 5.039 | 5.272 | 5.036 | 5.269 | 1,528,323 | +0.23(+4.57%) |
Dec 01, 2003 | 4.853 | 5.039 | 4.853 | 5.039 | 979,002 | +0.23(+4.72%) |
Nov 28, 2003 | 4.755 | 4.853 | 4.749 | 4.812 | 375,416 | +0.06(+1.33%) |
Nov 26, 2003 | 4.724 | 4.749 | 4.717 | 4.749 | 793,991 | +0.03(+0.67%) |
Nov 25, 2003 | 4.679 | 4.720 | 4.657 | 4.717 | 396,995 | +0.02(+0.47%) |
Nov 24, 2003 | 4.632 | 4.711 | 4.632 | 4.695 | 549,637 | +0.07(+1.57%) |
Nov 21, 2003 | 4.616 | 4.654 | 4.594 | 4.623 | 498,545 | +0.03(+0.69%) |
Nov 20, 2003 | 4.648 | 4.661 | 4.579 | 4.591 | 535,357 | -0.01(-0.21%) |
Nov 19, 2003 | 4.582 | 4.648 | 4.506 | 4.601 | 625,800 | +0.11(+2.53%) |
Nov 18, 2003 | 4.535 | 4.569 | 4.497 | 4.487 | 497,276 | +0.04(+0.99%) |
Nov 17, 2003 | 4.424 | 4.512 | 4.418 | 4.443 | 515,999 | -0.05(-1.05%) |
Nov 14, 2003 | 4.525 | 4.528 | 4.494 | 4.490 | 450,944 | -0.03(-0.77%) |
Nov 13, 2003 | 4.560 | 4.566 | 4.490 | 4.525 | 322,420 | -0.00(-0.07%) |
Nov 12, 2003 | 4.497 | 4.604 | 4.497 | 4.528 | 633,416 | +0.03(+0.70%) |
Nov 11, 2003 | 4.585 | 4.585 | 4.465 | 4.497 | 514,412 | -0.13(-2.79%) |
Nov 10, 2003 | 4.664 | 4.705 | 4.506 | 4.626 | 1,263,024 | -0.03(-0.61%) |
Nov 07, 2003 | 4.616 | 4.676 | 4.616 | 4.654 | 1,111,969 | +0.13(+2.93%) |
Nov 06, 2003 | 4.323 | 4.553 | 4.320 | 4.522 | 923,150 | +0.19(+4.44%) |
Nov 05, 2003 | 4.245 | 4.336 | 4.204 | 4.330 | 765,113 | +0.12(+2.77%) |
Nov 04, 2003 | 4.191 | 4.216 | 4.191 | 4.213 | 448,383 | +0.03(+0.68%) |
Nov 03, 2003 | 4.191 | 4.204 | 4.156 | 4.185 | 418,905 | -0.02(-0.52%) |
Oct 31, 2003 | 4.175 | 4.207 | 4.156 | 4.207 | 484,265 | +0.03(+0.68%) |
Oct 30, 2003 | 4.144 | 4.185 | 4.097 | 4.178 | 507,113 | +0.03(+0.84%) |
Oct 29, 2003 | 4.033 | 4.144 | 4.033 | 4.144 | 427,460 | +0.08(+1.94%) |
Oct 28, 2003 | 3.974 | 4.081 | 3.945 | 4.065 | 378,907 | +0.10(+2.54%) |
Oct 27, 2003 | 3.974 | 4.018 | 3.942 | 3.964 | 535,040 | -0.01(-0.24%) |
Oct 24, 2003 | 4.018 | 4.033 | 3.939 | 3.974 | 579,468 | -0.04(-1.10%) |
Oct 23, 2003 | 4.081 | 4.087 | 4.018 | 4.018 | 556,302 | -0.07(-1.77%) |
Oct 22, 2003 | 4.125 | 4.141 | 4.090 | 4.090 | 749,563 | -0.03(-0.69%) |
Oct 21, 2003 | 4.115 | 4.125 | 4.103 | 4.119 | 284,656 | +0.02(+0.54%) |
Oct 20, 2003 | 4.109 | 4.119 | 4.090 | 4.097 | 233,881 | +0.01(+0.15%) |
Oct 17, 2003 | 4.128 | 4.131 | 4.090 | 4.090 | 286,877 | -0.04(-0.92%) |
Oct 16, 2003 | 4.128 | 4.128 | 4.100 | 4.128 | 330,988 | +0.00(+0.08%) |
Oct 15, 2003 | 4.128 | 4.128 | 4.103 | 4.125 | 364,309 | +0.01(+0.23%) |
Oct 14, 2003 | 4.090 | 4.122 | 4.093 | 4.115 | 273,232 | +0.03(+0.62%) |
Oct 13, 2003 | 4.100 | 4.128 | 4.093 | 4.090 | 292,590 | -0.00(-0.08%) |
Oct 10, 2003 | 4.100 | 4.119 | 4.081 | 4.093 | 274,818 | -0.03(-0.76%) |
Oct 09, 2003 | 4.090 | 4.125 | 4.081 | 4.125 | 287,512 | +0.03(+0.69%) |
Oct 08, 2003 | 4.097 | 4.100 | 4.074 | 4.097 | 456,021 | +0.00(+0.00%) |
Oct 07, 2003 | 4.021 | 4.097 | 4.005 | 4.097 | 622,626 | +0.07(+1.72%) |
Oct 06, 2003 | 3.970 | 4.030 | 3.970 | 4.027 | 406,833 | +0.06(+1.51%) |
Oct 03, 2003 | 3.967 | 3.983 | 3.923 | 3.967 | 356,693 | +0.01(+0.16%) |
Oct 02, 2003 | 3.926 | 3.986 | 3.907 | 3.961 | 440,154 | +0.07(+1.78%) |
Oct 01, 2003 | 3.889 | 3.980 | 3.866 | 3.892 | 580,420 | -0.03(-0.64%) |
Sep 30, 2003 | 4.002 | 4.062 | 3.879 | 3.917 | 1,005,977 | -0.14(-3.42%) |
Sep 29, 2003 | 3.876 | 4.062 | 3.876 | 4.056 | 799,069 | +0.18(+4.72%) |
Sep 26, 2003 | 4.210 | 3.936 | 3.857 | 3.873 | 1,054,847 | -0.34(-8.01%) |
Sep 25, 2003 | 4.257 | 4.276 | 4.131 | 4.210 | 1,356,958 | -0.03(-0.82%) |
Sep 24, 2003 | 4.292 | 4.295 | 4.229 | 4.245 | 1,447,401 | -0.04(-1.03%) |
Sep 23, 2003 | 4.286 | 4.311 | 4.254 | 4.289 | 846,670 | +0.03(+0.81%) |
Sep 22, 2003 | 4.251 | 4.289 | 4.223 | 4.254 | 1,692,072 | +0.01(+0.22%) |
Sep 19, 2003 | 4.216 | 4.251 | 4.191 | 4.245 | 1,011,689 | +0.07(+1.74%) |
Sep 18, 2003 | 4.141 | 4.172 | 4.119 | 4.172 | 738,456 | +0.05(+1.30%) |
Sep 17, 2003 | 4.131 | 4.131 | 4.081 | 4.119 | 652,457 | -0.01(-0.31%) |
Sep 16, 2003 | 4.100 | 4.131 | 4.084 | 4.131 | 507,748 | +0.03(+0.77%) |
Sep 15, 2003 | 4.097 | 4.112 | 4.081 | 4.100 | 747,659 | +0.00(+0.08%) |
Sep 12, 2003 | 4.081 | 4.119 | 4.071 | 4.097 | 1,147,511 | +0.03(+0.70%) |
Sep 11, 2003 | 3.873 | 4.122 | 3.860 | 4.068 | 1,725,076 | +0.18(+4.62%) |
Sep 10, 2003 | 4.008 | 4.015 | 3.860 | 3.889 | 1,415,032 | -0.15(-3.74%) |
Sep 09, 2003 | 4.147 | 4.147 | 3.974 | 4.040 | 836,833 | -0.10(-2.44%) |
Sep 08, 2003 | 4.141 | 4.147 | 4.122 | 4.141 | 395,091 | +0.02(+0.46%) |
Sep 05, 2003 | 4.125 | 4.144 | 4.112 | 4.122 | 587,084 | +0.01(+0.31%) |
Sep 04, 2003 | 4.040 | 4.122 | 4.037 | 4.109 | 598,508 | +0.08(+1.95%) |
Sep 03, 2003 | 3.967 | 4.059 | 3.955 | 4.030 | 810,811 | +0.08(+1.91%) |
Sep 02, 2003 | 3.917 | 3.955 | 3.911 | 3.955 | 390,649 | +0.04(+1.05%) |
Aug 29, 2003 | 3.882 | 3.923 | 3.860 | 3.914 | 551,541 | +0.02(+0.57%) |
Aug 28, 2003 | 3.848 | 3.904 | 3.848 | 3.892 | 315,121 | +0.05(+1.23%) |
Aug 27, 2003 | 3.829 | 3.857 | 3.822 | 3.844 | 305,601 | +0.01(+0.16%) |
Aug 26, 2003 | 3.866 | 3.866 | 3.819 | 3.838 | 272,280 | -0.02(-0.57%) |
Aug 25, 2003 | 3.822 | 3.860 | 3.813 | 3.860 | 321,468 | +0.04(+0.99%) |
Aug 22, 2003 | 3.829 | 3.832 | 3.797 | 3.822 | 400,486 | -0.01(-0.16%) |
Aug 21, 2003 | 3.810 | 3.829 | 3.807 | 3.829 | 283,704 | +0.02(+0.58%) |
Aug 20, 2003 | 3.759 | 3.807 | 3.722 | 3.807 | 409,372 | +0.05(+1.26%) |
Aug 19, 2003 | 3.630 | 3.778 | 3.630 | 3.759 | 495,372 | +0.13(+3.56%) |
Aug 18, 2003 | 3.611 | 3.640 | 3.595 | 3.630 | 246,575 | +0.03(+0.96%) |
Aug 15, 2003 | 3.608 | 3.618 | 3.577 | 3.595 | 137,409 | +0.02(+0.53%) |
Aug 14, 2003 | 3.567 | 3.630 | 3.564 | 3.577 | 259,903 | +0.01(+0.26%) |
Aug 13, 2003 | 3.646 | 3.646 | 3.561 | 3.567 | 454,435 | -0.08(-2.16%) |
Aug 12, 2003 | 3.614 | 3.646 | 3.614 | 3.646 | 251,652 | +0.03(+0.87%) |
Aug 11, 2003 | 3.592 | 3.630 | 3.580 | 3.614 | 432,221 | +0.05(+1.41%) |
Aug 08, 2003 | 3.558 | 3.577 | 3.536 | 3.564 | 233,247 | +0.02(+0.53%) |
Aug 07, 2003 | 3.482 | 3.548 | 3.466 | 3.545 | 273,549 | +0.01(+0.27%) |
Aug 06, 2003 | 3.545 | 3.545 | 3.514 | 3.536 | 250,700 | -0.01(-0.27%) |
Aug 05, 2003 | 3.498 | 3.592 | 3.498 | 3.545 | 288,464 | +0.02(+0.45%) |
Aug 04, 2003 | 3.514 | 3.529 | 3.419 | 3.529 | 604,538 | -0.02(-0.44%) |