Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.858 | 4.902 | 4.858 | 4.902 | 10,049 | +0.01(+0.25%) |
Jun 29, 2004 | 4.874 | 4.914 | 4.874 | 4.889 | 6,483 | -0.01(-0.19%) |
Jun 28, 2004 | 4.951 | 4.951 | 4.831 | 4.899 | 35,659 | -0.03(-0.69%) |
Jun 25, 2004 | 4.889 | 4.933 | 4.858 | 4.933 | 8,104 | +0.00(+0.06%) |
Jun 24, 2004 | 4.936 | 4.936 | 4.920 | 4.929 | 9,076 | +0.02(+0.31%) |
Jun 23, 2004 | 4.862 | 4.920 | 4.862 | 4.914 | 35,659 | -0.01(-0.13%) |
Jun 22, 2004 | 4.920 | 4.957 | 4.920 | 4.920 | 11,670 | +0.00(+0.00%) |
Jun 21, 2004 | 4.936 | 4.936 | 4.886 | 4.920 | 18,802 | -0.05(-0.93%) |
Jun 18, 2004 | 4.966 | 4.966 | 4.966 | 4.966 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 4.966 | 4.966 | 4.966 | 4.966 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.951 | 4.997 | 4.951 | 4.966 | 23,664 | -0.03(-0.62%) |
Jun 15, 2004 | 4.997 | 4.997 | 4.905 | 4.997 | 43,115 | +0.00(+0.00%) |
Jun 14, 2004 | 5.013 | 5.013 | 4.960 | 4.997 | 6,807 | -0.03(-0.61%) |
Jun 10, 2004 | 5.059 | 5.084 | 4.966 | 5.028 | 43,439 | -0.06(-1.15%) |
Jun 09, 2004 | 5.044 | 5.087 | 5.044 | 5.087 | 13,939 | +0.04(+0.86%) |
Jun 08, 2004 | 4.982 | 5.044 | 4.982 | 5.044 | 13,615 | +0.02(+0.31%) |
Jun 07, 2004 | 5.010 | 5.028 | 4.951 | 5.028 | 10,049 | +0.02(+0.31%) |
Jun 04, 2004 | 5.013 | 5.013 | 4.997 | 5.013 | 9,401 | -0.01(-0.18%) |
Jun 03, 2004 | 4.997 | 5.022 | 4.905 | 5.022 | 11,346 | -0.01(-0.12%) |
Jun 02, 2004 | 5.044 | 5.065 | 4.997 | 5.028 | 31,445 | -0.03(-0.61%) |
Jun 01, 2004 | 5.090 | 5.105 | 5.031 | 5.059 | 22,368 | -0.03(-0.61%) |
May 28, 2004 | 4.951 | 5.136 | 4.951 | 5.090 | 16,532 | +0.10(+2.10%) |
May 27, 2004 | 4.951 | 4.997 | 4.951 | 4.985 | 5,835 | +0.03(+0.69%) |
May 26, 2004 | 4.902 | 4.951 | 4.895 | 4.951 | 16,208 | +0.05(+0.94%) |
May 25, 2004 | 4.797 | 4.920 | 4.797 | 4.905 | 30,148 | +0.06(+1.27%) |
May 24, 2004 | 4.812 | 4.874 | 4.812 | 4.843 | 7,131 | +0.06(+1.36%) |
May 21, 2004 | 4.676 | 4.781 | 4.676 | 4.778 | 22,043 | +0.07(+1.57%) |
May 20, 2004 | 4.473 | 4.704 | 4.473 | 4.704 | 35,659 | +0.19(+4.10%) |
May 19, 2004 | 4.630 | 4.630 | 4.473 | 4.519 | 58,351 | -0.11(-2.46%) |
May 18, 2004 | 4.630 | 4.661 | 4.630 | 4.633 | 5,510 | -0.02(-0.53%) |
May 17, 2004 | 4.781 | 4.781 | 4.627 | 4.658 | 22,043 | -0.14(-2.83%) |
May 14, 2004 | 4.812 | 4.812 | 4.766 | 4.794 | 7,780 | -0.02(-0.38%) |
May 13, 2004 | 4.803 | 4.846 | 4.803 | 4.812 | 6,159 | -0.05(-0.95%) |
May 12, 2004 | 4.889 | 4.889 | 4.846 | 4.858 | 23,016 | -0.03(-0.57%) |
May 11, 2004 | 4.920 | 4.920 | 4.846 | 4.886 | 5,835 | -0.01(-0.19%) |
May 10, 2004 | 4.905 | 4.936 | 4.849 | 4.895 | 16,857 | -0.04(-0.81%) |
May 07, 2004 | 5.028 | 5.028 | 4.858 | 4.936 | 25,609 | -0.06(-1.17%) |
May 06, 2004 | 4.936 | 4.994 | 4.936 | 4.994 | 11,994 | +0.04(+0.87%) |
May 05, 2004 | 4.951 | 4.951 | 4.951 | 4.951 | 1,296 | +0.02(+0.31%) |
May 04, 2004 | 5.007 | 5.007 | 4.889 | 4.936 | 13,615 | -0.07(-1.42%) |
May 03, 2004 | 5.010 | 5.010 | 4.936 | 5.007 | 9,076 | -0.04(-0.73%) |
Apr 30, 2004 | 5.044 | 5.044 | 4.997 | 5.044 | 16,532 | -0.03(-0.61%) |
Apr 29, 2004 | 5.028 | 5.074 | 5.000 | 5.074 | 13,615 | +0.07(+1.48%) |
Apr 28, 2004 | 5.044 | 5.044 | 5.000 | 5.000 | 6,159 | -0.05(-0.98%) |
Apr 27, 2004 | 5.050 | 5.118 | 5.047 | 5.050 | 6,483 | -0.02(-0.49%) |
Apr 26, 2004 | 5.105 | 5.105 | 5.074 | 5.074 | 11,994 | -0.07(-1.44%) |
Apr 23, 2004 | 5.152 | 5.152 | 5.121 | 5.148 | 35,011 | +0.00(+0.00%) |
Apr 22, 2004 | 5.074 | 5.148 | 5.050 | 5.148 | 20,747 | +0.10(+2.08%) |
Apr 21, 2004 | 5.044 | 5.059 | 5.013 | 5.044 | 11,994 | -0.02(-0.31%) |
Apr 20, 2004 | 5.059 | 5.087 | 5.059 | 5.059 | 4,538 | +0.00(+0.00%) |
Apr 19, 2004 | 5.010 | 5.059 | 4.997 | 5.059 | 9,401 | +0.02(+0.37%) |
Apr 16, 2004 | 4.874 | 5.040 | 4.874 | 5.040 | 10,697 | +0.11(+2.32%) |
Apr 15, 2004 | 4.843 | 4.936 | 4.843 | 4.926 | 19,774 | +0.08(+1.72%) |
Apr 14, 2004 | 4.936 | 4.936 | 4.843 | 4.843 | 9,725 | -0.06(-1.26%) |
Apr 13, 2004 | 4.936 | 4.936 | 4.905 | 4.905 | 12,642 | -0.03(-0.63%) |
Apr 12, 2004 | 4.905 | 4.936 | 4.905 | 4.936 | 17,505 | +0.03(+0.63%) |
Apr 08, 2004 | 4.936 | 4.994 | 4.905 | 4.905 | 23,664 | -0.06(-1.24%) |
Apr 07, 2004 | 4.966 | 5.013 | 4.920 | 4.966 | 26,258 | -0.03(-0.62%) |
Apr 06, 2004 | 4.997 | 4.997 | 4.997 | 4.997 | 1,620 | +0.00(+0.00%) |
Apr 05, 2004 | 4.982 | 5.010 | 4.936 | 4.997 | 31,445 | -0.03(-0.61%) |
Apr 02, 2004 | 5.074 | 5.074 | 4.982 | 5.028 | 14,263 | -0.03(-0.55%) |
Apr 01, 2004 | 5.059 | 5.059 | 4.970 | 5.056 | 21,071 | -0.00(-0.06%) |
Mar 31, 2004 | 5.028 | 5.059 | 4.997 | 5.059 | 16,208 | +0.03(+0.61%) |
Mar 30, 2004 | 4.936 | 5.028 | 4.936 | 5.028 | 43,439 | +0.06(+1.24%) |
Mar 29, 2004 | 4.911 | 5.013 | 4.911 | 4.966 | 15,236 | +0.06(+1.26%) |
Mar 26, 2004 | 4.966 | 4.966 | 4.889 | 4.905 | 16,857 | -0.08(-1.55%) |
Mar 25, 2004 | 4.966 | 4.982 | 4.874 | 4.982 | 62,890 | +0.03(+0.56%) |
Mar 24, 2004 | 4.963 | 4.963 | 4.945 | 4.954 | 31,445 | +0.00(+0.06%) |
Mar 23, 2004 | 4.966 | 4.966 | 4.936 | 4.951 | 16,857 | -0.02(-0.43%) |
Mar 22, 2004 | 4.951 | 4.976 | 4.951 | 4.973 | 11,994 | +0.02(+0.44%) |
Mar 19, 2004 | 4.963 | 4.979 | 4.948 | 4.951 | 11,021 | -0.01(-0.25%) |
Mar 18, 2004 | 4.920 | 4.963 | 4.920 | 4.963 | 4,214 | +0.03(+0.56%) |
Mar 17, 2004 | 4.951 | 4.951 | 4.936 | 4.936 | 11,994 | -0.02(-0.31%) |
Mar 16, 2004 | 4.951 | 4.951 | 4.951 | 4.951 | 4,538 | -0.04(-0.80%) |
Mar 15, 2004 | 5.013 | 5.013 | 4.951 | 4.991 | 11,670 | -0.02(-0.43%) |
Mar 12, 2004 | 4.985 | 5.028 | 4.982 | 5.013 | 31,120 | +0.01(+0.12%) |
Mar 11, 2004 | 5.028 | 5.028 | 4.951 | 5.007 | 18,802 | -0.05(-1.04%) |
Mar 10, 2004 | 4.982 | 5.074 | 4.951 | 5.059 | 30,148 | +0.13(+2.56%) |
Mar 09, 2004 | 4.929 | 4.936 | 4.929 | 4.933 | 7,131 | +0.01(+0.25%) |
Mar 08, 2004 | 4.837 | 4.920 | 4.837 | 4.920 | 21,395 | +0.11(+2.24%) |
Mar 05, 2004 | 4.772 | 4.812 | 4.766 | 4.812 | 23,664 | +0.04(+0.84%) |
Mar 04, 2004 | 4.726 | 4.775 | 4.726 | 4.772 | 3,565 | +0.02(+0.45%) |
Mar 03, 2004 | 4.763 | 4.763 | 4.738 | 4.750 | 1,620 | +0.00(+0.00%) |
Mar 02, 2004 | 4.704 | 4.750 | 4.704 | 4.750 | 8,428 | +0.06(+1.32%) |
Mar 01, 2004 | 4.661 | 4.689 | 4.627 | 4.689 | 13,291 | -0.00(-0.07%) |
Feb 27, 2004 | 4.692 | 4.723 | 4.689 | 4.692 | 13,615 | -0.03(-0.59%) |
Feb 26, 2004 | 4.781 | 4.781 | 4.720 | 4.720 | 18,478 | -0.05(-0.97%) |
Feb 25, 2004 | 4.766 | 4.781 | 4.720 | 4.766 | 38,252 | +0.00(+0.00%) |
Feb 24, 2004 | 4.781 | 4.781 | 4.750 | 4.766 | 5,186 | +0.02(+0.32%) |
Feb 23, 2004 | 4.720 | 4.750 | 4.720 | 4.750 | 3,890 | +0.03(+0.65%) |
Feb 20, 2004 | 4.735 | 4.735 | 4.720 | 4.720 | 10,697 | +0.01(+0.26%) |
Feb 19, 2004 | 4.766 | 4.766 | 4.692 | 4.707 | 22,368 | -0.07(-1.42%) |
Feb 18, 2004 | 4.704 | 4.775 | 4.704 | 4.775 | 10,373 | +0.07(+1.44%) |
Feb 17, 2004 | 4.704 | 4.720 | 4.661 | 4.707 | 5,835 | +0.00(+0.07%) |
Feb 13, 2004 | 4.695 | 4.704 | 4.689 | 4.704 | 8,104 | -0.01(-0.13%) |
Feb 12, 2004 | 4.689 | 4.720 | 4.689 | 4.710 | 4,214 | +0.02(+0.46%) |
Feb 11, 2004 | 4.661 | 4.704 | 4.652 | 4.689 | 32,093 | +0.01(+0.20%) |
Feb 10, 2004 | 4.683 | 4.686 | 4.646 | 4.680 | 24,637 | -0.02(-0.46%) |
Feb 09, 2004 | 4.701 | 4.701 | 4.667 | 4.701 | 15,560 | +0.04(+0.86%) |
Feb 06, 2004 | 4.673 | 4.686 | 4.661 | 4.661 | 6,483 | +0.02(+0.40%) |
Feb 05, 2004 | 4.504 | 4.652 | 4.504 | 4.643 | 28,527 | +0.15(+3.44%) |
Feb 04, 2004 | 4.445 | 4.525 | 4.411 | 4.488 | 32,741 | +0.01(+0.28%) |
Feb 03, 2004 | 4.396 | 4.504 | 4.383 | 4.476 | 38,252 | +0.03(+0.76%) |
Feb 02, 2004 | 4.584 | 4.584 | 4.319 | 4.442 | 93,038 | -0.19(-4.00%) |
Jan 30, 2004 | 4.627 | 4.658 | 4.587 | 4.627 | 40,846 | -0.04(-0.92%) |
Jan 29, 2004 | 4.902 | 4.902 | 4.627 | 4.670 | 79,098 | -0.21(-4.24%) |
Jan 28, 2004 | 4.966 | 4.966 | 4.877 | 4.877 | 56,406 | -0.10(-2.11%) |
Jan 27, 2004 | 4.997 | 4.997 | 4.982 | 4.982 | 18,478 | +0.00(+0.00%) |
Jan 26, 2004 | 5.093 | 5.105 | 4.982 | 4.982 | 15,236 | -0.14(-2.71%) |
Jan 23, 2004 | 5.170 | 5.170 | 5.121 | 5.121 | 6,483 | -0.05(-0.90%) |
Jan 22, 2004 | 5.182 | 5.182 | 5.167 | 5.167 | 3,241 | -0.02(-0.30%) |
Jan 21, 2004 | 5.198 | 5.198 | 5.152 | 5.182 | 19,126 | -0.03(-0.59%) |
Jan 20, 2004 | 5.152 | 5.213 | 5.121 | 5.213 | 60,945 | +0.08(+1.56%) |
Jan 16, 2004 | 5.044 | 5.133 | 5.044 | 5.133 | 17,829 | +0.09(+1.77%) |
Jan 15, 2004 | 5.028 | 5.071 | 5.028 | 5.044 | 22,368 | +0.01(+0.18%) |
Jan 14, 2004 | 5.028 | 5.059 | 5.019 | 5.034 | 18,478 | -0.03(-0.55%) |
Jan 13, 2004 | 5.071 | 5.071 | 5.062 | 5.062 | 1,620 | -0.01(-0.12%) |
Jan 12, 2004 | 5.044 | 5.074 | 5.034 | 5.068 | 10,373 | +0.00(+0.06%) |
Jan 09, 2004 | 5.071 | 5.071 | 5.050 | 5.065 | 2,593 | +0.00(+0.00%) |
Jan 08, 2004 | 5.065 | 5.093 | 5.044 | 5.065 | 7,780 | -0.03(-0.55%) |
Jan 07, 2004 | 5.093 | 5.093 | 5.093 | 5.093 | 9,725 | -0.06(-1.20%) |
Jan 06, 2004 | 5.121 | 5.158 | 5.121 | 5.155 | 13,939 | +0.02(+0.36%) |
Jan 05, 2004 | 5.136 | 5.142 | 5.099 | 5.136 | 16,857 | +0.03(+0.60%) |
Jan 02, 2004 | 5.059 | 5.176 | 5.059 | 5.105 | 24,961 | +0.03(+0.61%) |
Dec 31, 2003 | 5.087 | 5.087 | 4.985 | 5.074 | 13,291 | -0.01(-0.24%) |
Dec 30, 2003 | 5.090 | 5.090 | 5.050 | 5.087 | 20,747 | +0.00(+0.00%) |
Dec 29, 2003 | 5.090 | 5.087 | 5.074 | 5.087 | 5,835 | -0.00(-0.06%) |
Dec 26, 2003 | 5.090 | 5.090 | 5.090 | 5.090 | 324 | +0.00(+0.00%) |
Dec 24, 2003 | 5.090 | 5.093 | 5.084 | 5.090 | 27,879 | +0.00(+0.00%) |
Dec 23, 2003 | 5.074 | 5.090 | 5.074 | 5.090 | 5,186 | +0.02(+0.49%) |
Dec 22, 2003 | 5.074 | 5.074 | 5.074 | 5.065 | 14,263 | +0.00(+0.06%) |
Dec 19, 2003 | 5.059 | 5.087 | 5.059 | 5.062 | 14,912 | +0.04(+0.74%) |
Dec 18, 2003 | 4.966 | 4.997 | 4.963 | 5.025 | 21,071 | +0.06(+1.18%) |
Dec 17, 2003 | 4.951 | 4.966 | 4.945 | 4.966 | 12,318 | +0.03(+0.69%) |
Dec 16, 2003 | 4.936 | 4.936 | 4.920 | 4.933 | 7,456 | +0.03(+0.57%) |
Dec 15, 2003 | 4.920 | 4.920 | 4.911 | 4.905 | 13,291 | -0.03(-0.63%) |
Dec 12, 2003 | 4.933 | 4.966 | 4.933 | 4.936 | 13,939 | -0.02(-0.31%) |
Dec 11, 2003 | 4.997 | 5.013 | 4.942 | 4.951 | 26,258 | -0.06(-1.23%) |
Dec 10, 2003 | 5.000 | 5.013 | 4.997 | 5.013 | 23,989 | +0.00(+0.06%) |
Dec 09, 2003 | 4.966 | 5.007 | 4.936 | 5.010 | 20,098 | +0.05(+0.99%) |
Dec 08, 2003 | 4.982 | 4.982 | 4.954 | 4.960 | 14,263 | +0.01(+0.19%) |
Dec 05, 2003 | 4.957 | 4.957 | 4.951 | 4.951 | 14,587 | -0.03(-0.62%) |
Dec 04, 2003 | 4.982 | 5.013 | 4.933 | 4.982 | 30,472 | -0.03(-0.62%) |
Dec 03, 2003 | 5.044 | 5.044 | 5.013 | 5.013 | 13,615 | -0.05(-0.91%) |
Dec 02, 2003 | 5.053 | 5.071 | 5.047 | 5.059 | 17,829 | +0.01(+0.12%) |
Dec 01, 2003 | 5.031 | 5.053 | 5.028 | 5.053 | 12,642 | +0.01(+0.24%) |
Nov 28, 2003 | 5.028 | 5.040 | 5.028 | 5.040 | 2,917 | +0.02(+0.49%) |
Nov 26, 2003 | 5.016 | 5.016 | 5.016 | 5.016 | 10,049 | -0.02(-0.31%) |
Nov 25, 2003 | 5.028 | 5.040 | 5.028 | 5.031 | 39,549 | +0.02(+0.37%) |
Nov 24, 2003 | 4.994 | 5.028 | 4.994 | 5.013 | 37,604 | +0.02(+0.31%) |
Nov 21, 2003 | 5.025 | 5.025 | 4.997 | 4.997 | 10,697 | -0.03(-0.55%) |
Nov 20, 2003 | 5.013 | 5.025 | 5.013 | 5.025 | 8,428 | +0.02(+0.43%) |
Nov 19, 2003 | 5.003 | 5.003 | 5.003 | 5.003 | 1,945 | -0.01(-0.18%) |
Nov 18, 2003 | 5.028 | 5.028 | 5.013 | 5.013 | 19,126 | -0.02(-0.31%) |
Nov 17, 2003 | 5.056 | 5.074 | 5.028 | 5.028 | 21,719 | -0.06(-1.21%) |
Nov 14, 2003 | 5.074 | 5.090 | 5.062 | 5.090 | 10,697 | +0.00(+0.06%) |
Nov 13, 2003 | 5.118 | 5.121 | 5.068 | 5.087 | 55,434 | -0.03(-0.66%) |
Nov 12, 2003 | 5.105 | 5.121 | 5.090 | 5.121 | 42,142 | -0.02(-0.30%) |
Nov 11, 2003 | 5.081 | 5.136 | 5.081 | 5.136 | 17,181 | +0.04(+0.73%) |
Nov 10, 2003 | 5.071 | 5.099 | 5.071 | 5.099 | 61,269 | +0.02(+0.49%) |
Nov 07, 2003 | 5.136 | 5.136 | 5.059 | 5.074 | 61,917 | -0.01(-0.24%) |
Nov 06, 2003 | 5.074 | 5.114 | 5.065 | 5.087 | 67,752 | -0.05(-0.96%) |
Nov 05, 2003 | 4.936 | 5.136 | 5.013 | 5.136 | 49,923 | +0.16(+3.16%) |
Nov 04, 2003 | 4.936 | 4.979 | 4.936 | 4.979 | 39,306 | +0.06(+1.19%) |
Nov 03, 2003 | 4.933 | 4.951 | 4.920 | 4.920 | 40,684 | +0.03(+0.63%) |
Oct 31, 2003 | 4.889 | 4.889 | 4.889 | 4.889 | 21,071 | -0.06(-1.12%) |
Oct 30, 2003 | 4.957 | 4.957 | 4.920 | 4.945 | 41,818 | -0.03(-0.56%) |
Oct 29, 2003 | 5.167 | 5.167 | 4.951 | 4.973 | 118,972 | -0.22(-4.22%) |
Oct 28, 2003 | 5.044 | 5.167 | 5.044 | 5.192 | 121,241 | +0.15(+3.06%) |
Oct 27, 2003 | 4.858 | 5.037 | 4.858 | 5.037 | 209,742 | +0.48(+10.41%) |
Oct 24, 2003 | 4.550 | 4.565 | 4.550 | 4.562 | 38,576 | +0.02(+0.41%) |
Oct 23, 2003 | 4.488 | 4.544 | 4.488 | 4.544 | 19,126 | +0.03(+0.75%) |
Oct 22, 2003 | 4.473 | 4.565 | 4.457 | 4.510 | 23,989 | +0.02(+0.48%) |
Oct 21, 2003 | 4.488 | 4.488 | 4.488 | 4.488 | 1,945 | -0.02(-0.34%) |
Oct 20, 2003 | 4.513 | 4.513 | 4.504 | 4.504 | 21,395 | +0.02(+0.34%) |
Oct 17, 2003 | 4.473 | 4.488 | 4.473 | 4.488 | 3,890 | +0.02(+0.34%) |
Oct 16, 2003 | 4.473 | 4.473 | 4.473 | 4.473 | 4,538 | -0.02(-0.41%) |
Oct 15, 2003 | 4.377 | 4.504 | 4.377 | 4.491 | 29,500 | +0.14(+3.26%) |
Oct 14, 2003 | 4.353 | 4.353 | 4.349 | 4.349 | 6,483 | +0.01(+0.14%) |
Oct 13, 2003 | 4.288 | 4.346 | 4.288 | 4.343 | 18,478 | +0.04(+0.93%) |
Oct 10, 2003 | 4.288 | 4.319 | 4.266 | 4.303 | 23,664 | +0.00(+0.07%) |
Oct 09, 2003 | 4.319 | 4.319 | 4.269 | 4.300 | 23,989 | +0.00(+0.00%) |
Oct 08, 2003 | 4.275 | 4.300 | 4.275 | 4.300 | 6,483 | +0.01(+0.29%) |
Oct 07, 2003 | 4.316 | 4.316 | 4.272 | 4.288 | 23,016 | +0.06(+1.46%) |
Oct 06, 2003 | 4.164 | 4.211 | 4.164 | 4.226 | 7,780 | +0.12(+3.01%) |
Oct 03, 2003 | 4.087 | 4.103 | 4.087 | 4.103 | 9,725 | -0.08(-1.85%) |
Oct 02, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 24,961 | -0.06(-1.38%) |
Sep 30, 2003 | 4.226 | 4.238 | 4.214 | 4.238 | 38,576 | +0.01(+0.29%) |
Sep 29, 2003 | 4.226 | 4.226 | 4.226 | 4.226 | 34,686 | +0.05(+1.11%) |
Sep 26, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 16,857 | -0.05(-1.09%) |
Sep 24, 2003 | 4.226 | 4.226 | 4.226 | 4.226 | 3,565 | +0.00(+0.00%) |
Sep 23, 2003 | 4.288 | 4.288 | 4.288 | 4.226 | 10,049 | -0.09(-2.14%) |
Sep 22, 2003 | 4.291 | 4.319 | 4.260 | 4.319 | 19,774 | +0.03(+0.65%) |
Sep 19, 2003 | 4.288 | 4.303 | 4.288 | 4.291 | 5,186 | +0.02(+0.43%) |
Sep 18, 2003 | 4.211 | 4.300 | 4.192 | 4.272 | 28,851 | +0.08(+1.84%) |
Sep 17, 2003 | 4.093 | 4.195 | 4.093 | 4.195 | 15,236 | +0.11(+2.64%) |
Sep 16, 2003 | 4.087 | 4.072 | 4.032 | 4.087 | 21,395 | +0.02(+0.38%) |
Sep 15, 2003 | 4.134 | 4.164 | 4.072 | 4.072 | 9,725 | -0.08(-1.86%) |
Sep 12, 2003 | 4.183 | 4.183 | 4.149 | 4.149 | 7,131 | -0.06(-1.32%) |
Sep 11, 2003 | 4.164 | 4.205 | 4.140 | 4.205 | 8,428 | +0.07(+1.72%) |
Sep 10, 2003 | 4.164 | 4.164 | 4.134 | 4.134 | 2,593 | -0.05(-1.11%) |
Sep 09, 2003 | 4.195 | 4.195 | 4.164 | 4.180 | 12,318 | -0.06(-1.45%) |
Sep 08, 2003 | 4.192 | 4.242 | 4.180 | 4.242 | 20,098 | +0.05(+1.10%) |
Sep 05, 2003 | 4.198 | 4.288 | 4.195 | 4.195 | 30,148 | +0.00(+0.00%) |
Sep 04, 2003 | 4.174 | 4.195 | 4.149 | 4.195 | 13,939 | +0.05(+1.12%) |
Sep 03, 2003 | 4.072 | 4.164 | 4.072 | 4.149 | 20,423 | +0.09(+2.28%) |
Sep 02, 2003 | 4.026 | 4.056 | 4.013 | 4.056 | 22,043 | +0.00(+0.00%) |
Aug 29, 2003 | 4.056 | 4.087 | 4.056 | 4.056 | 6,159 | -0.02(-0.38%) |
Aug 28, 2003 | 4.075 | 4.087 | 4.041 | 4.072 | 15,236 | -0.02(-0.38%) |
Aug 27, 2003 | 4.177 | 4.177 | 4.087 | 4.087 | 38,252 | -0.08(-1.85%) |
Aug 26, 2003 | 4.205 | 4.211 | 4.164 | 4.164 | 12,318 | -0.03(-0.74%) |
Aug 25, 2003 | 4.164 | 4.242 | 4.164 | 4.195 | 37,928 | +0.01(+0.30%) |
Aug 22, 2003 | 4.164 | 4.208 | 4.164 | 4.183 | 21,395 | +0.00(+0.07%) |
Aug 21, 2003 | 4.211 | 4.235 | 4.164 | 4.180 | 28,203 | -0.02(-0.37%) |
Aug 20, 2003 | 4.195 | 4.220 | 4.192 | 4.195 | 33,065 | -0.02(-0.37%) |
Aug 19, 2003 | 4.242 | 4.242 | 4.211 | 4.211 | 6,483 | -0.03(-0.73%) |
Aug 18, 2003 | 4.208 | 4.242 | 4.208 | 4.242 | 12,967 | +0.05(+1.10%) |
Aug 15, 2003 | 4.195 | 4.195 | 4.195 | 4.195 | 7,131 | -0.04(-0.95%) |
Aug 14, 2003 | 4.238 | 4.238 | 4.198 | 4.235 | 18,802 | +0.03(+0.66%) |
Aug 13, 2003 | 4.180 | 4.211 | 4.149 | 4.208 | 40,197 | +0.01(+0.29%) |
Aug 12, 2003 | 4.257 | 4.257 | 4.164 | 4.195 | 39,549 | -0.06(-1.45%) |
Aug 11, 2003 | 4.257 | 4.285 | 4.195 | 4.257 | 26,906 | +0.02(+0.36%) |
Aug 08, 2003 | 4.226 | 4.257 | 4.226 | 4.242 | 17,829 | -0.02(-0.36%) |
Aug 07, 2003 | 4.226 | 4.288 | 4.226 | 4.257 | 23,989 | +0.09(+2.22%) |
Aug 06, 2003 | 4.436 | 4.436 | 4.164 | 4.164 | 64,511 | -0.20(-4.59%) |
Aug 05, 2003 | 4.349 | 4.457 | 4.349 | 4.365 | 41,818 | +0.03(+0.71%) |
Aug 04, 2003 | 4.303 | 4.349 | 4.242 | 4.334 | 31,445 | +0.03(+0.72%) |
Aug 01, 2003 | 4.149 | 4.349 | 4.106 | 4.303 | 64,835 | +0.17(+4.10%) |
Jul 31, 2003 | 4.081 | 4.134 | 4.056 | 4.134 | 53,489 | +0.03(+0.75%) |
Jul 30, 2003 | 4.072 | 4.106 | 4.072 | 4.103 | 42,142 | +0.03(+0.76%) |
Jul 29, 2003 | 4.134 | 4.134 | 4.069 | 4.072 | 39,225 | -0.08(-1.86%) |
Jul 28, 2003 | 4.164 | 4.164 | 4.134 | 4.149 | 19,450 | -0.03(-0.74%) |
Jul 25, 2003 | 4.164 | 4.214 | 4.124 | 4.180 | 46,681 | -0.02(-0.37%) |
Jul 24, 2003 | 4.257 | 4.260 | 4.164 | 4.195 | 50,895 | -0.04(-1.02%) |
Jul 23, 2003 | 4.325 | 4.325 | 4.211 | 4.238 | 54,461 | -0.11(-2.55%) |
Jul 22, 2003 | 4.473 | 4.488 | 4.349 | 4.349 | 53,813 | -0.12(-2.69%) |
Jul 21, 2003 | 4.319 | 4.504 | 4.312 | 4.470 | 103,412 | +0.19(+4.32%) |
Jul 18, 2003 | 4.257 | 4.319 | 4.229 | 4.285 | 58,351 | +0.03(+0.65%) |
Jul 17, 2003 | 4.319 | 4.380 | 4.232 | 4.257 | 86,555 | -0.05(-1.15%) |
Jul 16, 2003 | 4.365 | 4.396 | 4.201 | 4.306 | 127,077 | -0.09(-2.04%) |
Jul 15, 2003 | 4.186 | 4.439 | 4.134 | 4.396 | 295,000 | +0.27(+6.58%) |
Jul 14, 2003 | 4.565 | 4.565 | 4.026 | 4.124 | 855,825 | +0.62(+17.80%) |
Jul 11, 2003 | 3.486 | 3.501 | 3.393 | 3.501 | 263,231 | +0.04(+1.07%) |
Jul 10, 2003 | 3.461 | 3.464 | 3.461 | 3.464 | 4,538 | +0.00(+0.09%) |
Jul 09, 2003 | 3.483 | 3.483 | 3.439 | 3.461 | 84,285 | -0.02(-0.62%) |
Jul 08, 2003 | 3.486 | 3.517 | 3.470 | 3.483 | 67,428 | -0.00(-0.09%) |
Jul 07, 2003 | 3.486 | 3.517 | 3.486 | 3.486 | 10,049 | +0.00(+0.00%) |
Jul 03, 2003 | 3.501 | 3.532 | 3.486 | 3.486 | 12,642 | -0.01(-0.35%) |
Jul 02, 2003 | 3.526 | 3.547 | 3.470 | 3.498 | 38,576 | +0.03(+0.98%) |