Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.876 | 4.893 | 4.780 | 4.788 | 20,739,726 | -0.07(-1.46%) |
May 27, 2004 | 4.944 | 4.954 | 4.830 | 4.859 | 34,427,020 | -0.05(-1.04%) |
May 26, 2004 | 4.922 | 4.944 | 4.858 | 4.911 | 37,169,876 | +0.02(+0.41%) |
May 25, 2004 | 4.788 | 4.917 | 4.740 | 4.891 | 26,546,688 | +0.13(+2.74%) |
May 24, 2004 | 4.811 | 4.838 | 4.727 | 4.760 | 20,977,938 | +0.03(+0.63%) |
May 21, 2004 | 4.760 | 4.787 | 4.702 | 4.730 | 22,003,336 | +0.02(+0.46%) |
May 20, 2004 | 4.674 | 4.727 | 4.646 | 4.709 | 21,613,168 | +0.06(+1.24%) |
May 19, 2004 | 4.717 | 4.750 | 4.631 | 4.651 | 29,235,134 | -0.00(-0.04%) |
May 18, 2004 | 4.623 | 4.672 | 4.583 | 4.653 | 38,241,224 | +0.08(+1.81%) |
May 17, 2004 | 4.611 | 4.631 | 4.548 | 4.570 | 33,112,622 | -0.12(-2.54%) |
May 14, 2004 | 4.631 | 4.714 | 4.591 | 4.689 | 35,418,156 | +0.07(+1.50%) |
May 13, 2004 | 4.676 | 4.691 | 4.601 | 4.620 | 46,169,924 | -0.06(-1.20%) |
May 12, 2004 | 4.696 | 4.742 | 4.608 | 4.676 | 34,757,936 | -0.03(-0.74%) |
May 11, 2004 | 4.648 | 4.768 | 4.646 | 4.711 | 30,420,952 | +0.07(+1.53%) |
May 10, 2004 | 4.697 | 4.730 | 4.615 | 4.639 | 50,035,724 | -0.12(-2.50%) |
May 07, 2004 | 4.681 | 4.775 | 4.651 | 4.759 | 40,104,596 | +0.04(+0.95%) |
May 06, 2004 | 4.813 | 4.825 | 4.691 | 4.714 | 39,870,416 | -0.13(-2.60%) |
May 05, 2004 | 4.912 | 4.921 | 4.830 | 4.840 | 32,275,052 | -0.07(-1.38%) |
May 04, 2004 | 4.939 | 4.967 | 4.866 | 4.907 | 35,961,892 | -0.04(-0.87%) |
May 03, 2004 | 4.992 | 5.020 | 4.939 | 4.950 | 34,715,208 | -0.04(-0.76%) |
Apr 30, 2004 | 5.081 | 5.112 | 4.970 | 4.988 | 32,165,016 | -0.07(-1.34%) |
Apr 29, 2004 | 5.026 | 5.139 | 5.013 | 5.056 | 61,604,504 | +0.06(+1.23%) |
Apr 28, 2004 | 5.238 | 5.238 | 4.940 | 4.995 | 121,135,232 | +0.04(+0.77%) |
Apr 27, 2004 | 4.952 | 5.073 | 4.921 | 4.957 | 43,111,464 | +0.02(+0.40%) |
Apr 26, 2004 | 4.846 | 4.942 | 4.830 | 4.937 | 38,215,024 | +0.15(+3.22%) |
Apr 23, 2004 | 4.792 | 4.816 | 4.745 | 4.783 | 37,714,420 | -0.03(-0.62%) |
Apr 22, 2004 | 4.871 | 4.907 | 4.806 | 4.813 | 40,372,232 | -0.05(-1.12%) |
Apr 21, 2004 | 4.942 | 4.975 | 4.850 | 4.868 | 33,502,386 | -0.09(-1.83%) |
Apr 20, 2004 | 5.028 | 5.069 | 4.945 | 4.959 | 24,513,224 | -0.11(-2.22%) |
Apr 19, 2004 | 4.980 | 5.096 | 4.961 | 5.071 | 22,142,394 | +0.07(+1.39%) |
Apr 16, 2004 | 5.066 | 5.078 | 4.954 | 5.002 | 24,773,604 | +0.01(+0.13%) |
Apr 15, 2004 | 5.079 | 5.101 | 4.959 | 4.995 | 35,960,280 | -0.07(-1.47%) |
Apr 14, 2004 | 4.927 | 5.093 | 4.921 | 5.069 | 37,147,708 | +0.11(+2.20%) |
Apr 13, 2004 | 5.048 | 5.053 | 4.924 | 4.960 | 28,994,504 | -0.06(-1.15%) |
Apr 12, 2004 | 4.922 | 5.050 | 4.891 | 5.018 | 36,996,560 | +0.18(+3.76%) |
Apr 08, 2004 | 4.904 | 4.909 | 4.810 | 4.836 | 20,166,164 | -0.01(-0.20%) |
Apr 07, 2004 | 4.911 | 4.944 | 4.823 | 4.846 | 28,665,200 | -0.08(-1.71%) |
Apr 06, 2004 | 4.869 | 4.960 | 4.866 | 4.931 | 21,311,676 | +0.01(+0.13%) |
Apr 05, 2004 | 4.810 | 4.932 | 4.793 | 4.924 | 24,842,930 | +0.11(+2.34%) |
Apr 02, 2004 | 4.896 | 4.907 | 4.793 | 4.811 | 27,349,192 | -0.01(-0.27%) |
Apr 01, 2004 | 4.749 | 4.878 | 4.707 | 4.825 | 32,321,002 | +0.07(+1.43%) |
Mar 31, 2004 | 4.821 | 4.821 | 4.737 | 4.757 | 28,934,850 | -0.03(-0.69%) |
Mar 30, 2004 | 4.778 | 4.800 | 4.759 | 4.790 | 21,449,120 | -0.00(-0.10%) |
Mar 29, 2004 | 4.838 | 4.854 | 4.765 | 4.795 | 31,180,326 | -0.04(-0.85%) |
Mar 26, 2004 | 4.704 | 4.936 | 4.664 | 4.836 | 35,404,048 | +0.13(+2.70%) |
Mar 25, 2004 | 4.644 | 4.725 | 4.636 | 4.709 | 41,516,936 | +0.08(+1.68%) |
Mar 24, 2004 | 4.659 | 4.709 | 4.591 | 4.631 | 27,544,274 | -0.03(-0.57%) |
Mar 23, 2004 | 4.747 | 4.782 | 4.648 | 4.658 | 26,473,734 | -0.06(-1.37%) |
Mar 22, 2004 | 4.725 | 4.759 | 4.671 | 4.722 | 30,800,640 | -0.02(-0.38%) |
Mar 19, 2004 | 4.782 | 4.818 | 4.721 | 4.740 | 37,432,676 | -0.04(-0.93%) |
Mar 18, 2004 | 4.787 | 4.846 | 4.772 | 4.785 | 23,626,480 | -0.02(-0.34%) |
Mar 17, 2004 | 4.841 | 4.889 | 4.722 | 4.802 | 22,351,584 | +0.00(+0.10%) |
Mar 16, 2004 | 4.831 | 4.861 | 4.785 | 4.797 | 26,040,438 | +0.00(+0.07%) |
Mar 15, 2004 | 4.871 | 4.897 | 4.783 | 4.793 | 29,938,886 | -0.08(-1.73%) |
Mar 12, 2004 | 4.828 | 4.879 | 4.798 | 4.878 | 30,219,016 | +0.07(+1.51%) |
Mar 11, 2004 | 4.926 | 4.936 | 4.797 | 4.805 | 39,834,944 | -0.12(-2.52%) |
Mar 10, 2004 | 4.936 | 5.022 | 4.924 | 4.929 | 41,525,400 | -0.01(-0.27%) |
Mar 09, 2004 | 4.972 | 4.998 | 4.921 | 4.942 | 29,479,392 | -0.02(-0.40%) |
Mar 08, 2004 | 5.031 | 5.086 | 4.936 | 4.962 | 27,057,774 | -0.07(-1.45%) |
Mar 05, 2004 | 5.030 | 5.111 | 5.003 | 5.035 | 33,687,392 | -0.04(-0.87%) |
Mar 04, 2004 | 5.053 | 5.089 | 5.038 | 5.079 | 25,417,298 | +0.05(+1.01%) |
Mar 03, 2004 | 4.964 | 5.056 | 4.955 | 5.028 | 35,091,268 | +0.08(+1.57%) |
Mar 02, 2004 | 5.046 | 5.061 | 4.945 | 4.950 | 31,821,604 | -0.06(-1.22%) |
Mar 01, 2004 | 5.003 | 5.033 | 4.950 | 5.012 | 31,239,578 | +0.06(+1.17%) |
Feb 27, 2004 | 4.979 | 4.987 | 4.916 | 4.954 | 31,438,692 | +0.00(+0.00%) |
Feb 26, 2004 | 4.929 | 5.038 | 4.904 | 4.954 | 34,300,456 | +0.00(+0.07%) |
Feb 25, 2004 | 4.962 | 4.980 | 4.934 | 4.950 | 41,310,164 | +0.02(+0.37%) |
Feb 24, 2004 | 4.914 | 4.982 | 4.856 | 4.932 | 61,199,020 | +0.05(+1.05%) |
Feb 23, 2004 | 4.993 | 4.998 | 4.858 | 4.881 | 61,996,284 | -0.11(-2.22%) |
Feb 20, 2004 | 5.041 | 5.119 | 4.952 | 4.992 | 44,699,944 | -0.01(-0.23%) |
Feb 19, 2004 | 5.119 | 5.127 | 4.998 | 5.003 | 46,775,328 | -0.09(-1.79%) |
Feb 18, 2004 | 5.093 | 5.104 | 5.036 | 5.094 | 41,329,108 | +0.01(+0.16%) |
Feb 17, 2004 | 4.995 | 5.112 | 4.945 | 5.086 | 99,019,040 | +0.14(+2.84%) |
Feb 13, 2004 | 5.005 | 5.005 | 4.921 | 4.945 | 95,171,376 | -0.03(-0.53%) |
Feb 12, 2004 | 5.203 | 5.222 | 4.957 | 4.972 | 173,108,896 | -0.19(-3.75%) |
Feb 11, 2004 | 5.187 | 5.286 | 5.043 | 5.165 | 297,694,752 | -0.45(-7.96%) |
Feb 10, 2004 | 5.523 | 5.667 | 5.491 | 5.612 | 25,514,034 | +0.11(+2.04%) |
Feb 09, 2004 | 5.541 | 5.562 | 5.476 | 5.500 | 22,397,936 | -0.02(-0.39%) |
Feb 06, 2004 | 5.538 | 5.543 | 5.473 | 5.521 | 23,295,160 | +0.01(+0.21%) |
Feb 05, 2004 | 5.543 | 5.576 | 5.461 | 5.509 | 21,052,908 | -0.03(-0.63%) |
Feb 04, 2004 | 5.572 | 5.655 | 5.534 | 5.544 | 25,245,996 | -0.04(-0.80%) |
Feb 03, 2004 | 5.688 | 5.706 | 5.574 | 5.589 | 27,052,534 | -0.05(-0.88%) |
Feb 02, 2004 | 5.678 | 5.743 | 5.577 | 5.638 | 36,895,392 | -0.00(-0.03%) |
Jan 30, 2004 | 5.700 | 5.820 | 5.619 | 5.640 | 31,908,262 | -0.08(-1.45%) |
Jan 29, 2004 | 5.653 | 5.733 | 5.558 | 5.723 | 31,496,330 | +0.11(+1.91%) |
Jan 28, 2004 | 5.868 | 5.868 | 5.594 | 5.615 | 37,403,252 | -0.21(-3.58%) |
Jan 27, 2004 | 5.930 | 5.976 | 5.796 | 5.824 | 25,862,686 | -0.14(-2.33%) |
Jan 26, 2004 | 5.829 | 5.974 | 5.815 | 5.963 | 28,272,614 | +0.10(+1.66%) |
Jan 23, 2004 | 5.939 | 6.016 | 5.814 | 5.865 | 36,084,020 | -0.07(-1.23%) |
Jan 22, 2004 | 5.944 | 6.012 | 5.885 | 5.938 | 34,777,280 | -0.04(-0.64%) |
Jan 21, 2004 | 5.893 | 6.029 | 5.834 | 5.976 | 26,291,548 | +0.08(+1.40%) |
Jan 20, 2004 | 5.949 | 5.958 | 5.831 | 5.893 | 23,867,512 | -0.04(-0.70%) |
Jan 16, 2004 | 5.931 | 6.037 | 5.888 | 5.935 | 25,715,970 | +0.02(+0.39%) |
Jan 15, 2004 | 5.944 | 6.017 | 5.872 | 5.911 | 30,075,154 | -0.02(-0.28%) |
Jan 14, 2004 | 5.905 | 5.946 | 5.844 | 5.928 | 23,000,588 | +0.05(+0.90%) |
Jan 13, 2004 | 5.862 | 5.930 | 5.810 | 5.875 | 32,099,706 | +0.03(+0.45%) |
Jan 12, 2004 | 5.839 | 5.870 | 5.731 | 5.849 | 23,348,900 | +0.03(+0.57%) |
Jan 09, 2004 | 5.732 | 5.891 | 5.713 | 5.815 | 33,284,848 | +0.03(+0.49%) |
Jan 08, 2004 | 5.645 | 5.787 | 5.607 | 5.787 | 31,070,468 | +0.13(+2.34%) |
Jan 07, 2004 | 5.491 | 5.672 | 5.461 | 5.655 | 33,206,714 | +0.15(+2.67%) |
Jan 06, 2004 | 5.415 | 5.539 | 5.409 | 5.508 | 26,942,498 | +0.01(+0.12%) |
Jan 05, 2004 | 5.475 | 5.524 | 5.409 | 5.501 | 30,723,654 | +0.05(+0.91%) |
Jan 02, 2004 | 5.443 | 5.528 | 5.399 | 5.452 | 23,129,904 | +0.03(+0.52%) |
Dec 31, 2003 | 5.357 | 5.438 | 5.352 | 5.423 | 18,613,960 | +0.09(+1.67%) |
Dec 30, 2003 | 5.347 | 5.359 | 5.291 | 5.334 | 16,742,971 | -0.03(-0.62%) |
Dec 29, 2003 | 5.293 | 5.368 | 5.263 | 5.367 | 21,580,076 | +0.07(+1.31%) |
Dec 26, 2003 | 5.298 | 5.334 | 5.280 | 5.298 | 4,678,020 | +0.03(+0.57%) |
Dec 24, 2003 | 5.246 | 5.299 | 5.227 | 5.268 | 8,245,487 | -0.02(-0.31%) |
Dec 23, 2003 | 5.336 | 5.339 | 5.256 | 5.285 | 25,325,734 | -0.05(-0.87%) |
Dec 22, 2003 | 5.280 | 5.336 | 5.250 | 5.331 | 24,735,918 | +0.05(+0.97%) |
Dec 19, 2003 | 5.318 | 5.323 | 5.200 | 5.280 | 44,514,864 | +0.00(+0.00%) |
Dec 18, 2003 | 5.169 | 5.293 | 5.117 | 5.280 | 50,676,512 | +0.06(+1.17%) |
Dec 17, 2003 | 5.248 | 5.293 | 5.169 | 5.218 | 25,827,184 | -0.07(-1.31%) |
Dec 16, 2003 | 5.210 | 5.288 | 5.202 | 5.288 | 38,666,552 | +0.04(+0.79%) |
Dec 15, 2003 | 5.256 | 5.334 | 5.213 | 5.246 | 32,909,030 | -0.00(-0.09%) |
Dec 12, 2003 | 5.235 | 5.255 | 5.170 | 5.251 | 19,580,192 | +0.03(+0.54%) |
Dec 11, 2003 | 5.177 | 5.230 | 5.139 | 5.223 | 27,730,490 | +0.05(+0.96%) |
Dec 10, 2003 | 5.198 | 5.253 | 5.129 | 5.174 | 21,006,466 | -0.03(-0.57%) |
Dec 09, 2003 | 5.263 | 5.275 | 5.155 | 5.203 | 26,531,674 | -0.04(-0.73%) |
Dec 08, 2003 | 5.190 | 5.251 | 5.180 | 5.242 | 20,393,420 | +0.02(+0.38%) |
Dec 05, 2003 | 5.276 | 5.283 | 5.175 | 5.222 | 18,233,244 | -0.05(-1.03%) |
Dec 04, 2003 | 5.210 | 5.299 | 5.202 | 5.276 | 25,995,326 | +0.05(+0.89%) |
Dec 03, 2003 | 5.293 | 5.315 | 5.228 | 5.230 | 32,504,828 | +0.01(+0.19%) |
Dec 02, 2003 | 5.170 | 5.223 | 5.146 | 5.220 | 35,326,748 | -0.01(-0.22%) |
Dec 01, 2003 | 5.194 | 5.243 | 5.149 | 5.232 | 28,497,678 | +0.00(+0.09%) |
Nov 28, 2003 | 5.243 | 5.255 | 5.185 | 5.227 | 8,460,543 | -0.02(-0.44%) |
Nov 26, 2003 | 5.261 | 5.293 | 5.169 | 5.250 | 23,983,378 | -0.01(-0.19%) |
Nov 25, 2003 | 5.311 | 5.334 | 5.243 | 5.260 | 25,684,478 | -0.06(-1.21%) |
Nov 24, 2003 | 5.281 | 5.346 | 5.235 | 5.324 | 29,965,786 | +0.10(+1.93%) |
Nov 21, 2003 | 5.154 | 5.243 | 5.087 | 5.223 | 26,722,182 | +0.12(+2.37%) |
Nov 20, 2003 | 5.129 | 5.200 | 5.078 | 5.103 | 21,891,884 | -0.07(-1.41%) |
Nov 19, 2003 | 5.045 | 5.185 | 5.031 | 5.175 | 23,630,918 | +0.09(+1.72%) |
Nov 18, 2003 | 5.253 | 5.275 | 5.074 | 5.088 | 35,812,188 | -0.16(-2.97%) |
Nov 17, 2003 | 5.187 | 5.265 | 5.184 | 5.243 | 20,024,914 | -0.00(-0.06%) |
Nov 14, 2003 | 5.251 | 5.349 | 5.227 | 5.246 | 25,405,340 | -0.02(-0.31%) |
Nov 13, 2003 | 5.251 | 5.296 | 5.202 | 5.263 | 23,876,066 | -0.01(-0.22%) |
Nov 12, 2003 | 5.251 | 5.294 | 5.179 | 5.275 | 26,741,200 | +0.01(+0.19%) |
Nov 11, 2003 | 5.379 | 5.393 | 5.255 | 5.265 | 21,920,304 | -0.14(-2.66%) |
Nov 10, 2003 | 5.508 | 5.511 | 5.400 | 5.409 | 19,193,096 | -0.10(-1.86%) |
Nov 07, 2003 | 5.488 | 5.549 | 5.470 | 5.511 | 48,510,432 | +0.08(+1.43%) |
Nov 06, 2003 | 5.448 | 5.478 | 5.337 | 5.433 | 23,225,216 | +0.02(+0.40%) |
Nov 05, 2003 | 5.400 | 5.466 | 5.369 | 5.412 | 27,940,678 | -0.00(-0.09%) |
Nov 04, 2003 | 5.481 | 5.492 | 5.390 | 5.417 | 25,153,900 | -0.11(-2.01%) |
Nov 03, 2003 | 5.605 | 5.630 | 5.541 | 5.528 | 15,639,841 | -0.07(-1.33%) |
Oct 31, 2003 | 5.549 | 5.640 | 5.502 | 5.602 | 27,346,466 | +0.08(+1.38%) |
Oct 30, 2003 | 5.561 | 5.577 | 5.344 | 5.526 | 38,113,840 | -0.03(-0.62%) |
Oct 29, 2003 | 5.559 | 5.643 | 5.496 | 5.561 | 25,370,600 | +0.00(+0.00%) |
Oct 28, 2003 | 5.422 | 5.581 | 5.400 | 5.561 | 26,179,302 | +0.20(+3.73%) |
Oct 27, 2003 | 5.361 | 5.409 | 5.316 | 5.361 | 15,389,437 | +0.04(+0.81%) |
Oct 24, 2003 | 5.232 | 5.329 | 5.182 | 5.318 | 20,119,408 | +0.02(+0.31%) |
Oct 23, 2003 | 5.276 | 5.309 | 5.194 | 5.301 | 21,874,354 | +0.03(+0.50%) |
Oct 22, 2003 | 5.374 | 5.382 | 5.237 | 5.275 | 15,919,468 | -0.11(-2.09%) |
Oct 21, 2003 | 5.329 | 5.417 | 5.299 | 5.387 | 17,638,976 | +0.06(+1.12%) |
Oct 20, 2003 | 5.352 | 5.369 | 5.268 | 5.327 | 24,572,768 | -0.00(-0.06%) |
Oct 17, 2003 | 5.471 | 5.559 | 5.314 | 5.331 | 36,446,224 | -0.15(-2.75%) |
Oct 16, 2003 | 5.354 | 5.509 | 5.344 | 5.481 | 19,547,910 | +0.11(+2.13%) |
Oct 15, 2003 | 5.380 | 5.390 | 5.321 | 5.367 | 26,039,470 | +0.00(+0.06%) |
Oct 14, 2003 | 5.301 | 5.372 | 5.278 | 5.364 | 14,564,161 | +0.06(+1.19%) |
Oct 13, 2003 | 5.339 | 5.385 | 5.273 | 5.301 | 17,328,996 | -0.00(-0.06%) |
Oct 10, 2003 | 5.179 | 5.336 | 5.160 | 5.304 | 14,599,828 | +0.11(+2.04%) |
Oct 09, 2003 | 5.256 | 5.316 | 5.169 | 5.198 | 28,659,178 | +0.02(+0.48%) |
Oct 08, 2003 | 5.362 | 5.374 | 5.167 | 5.174 | 28,341,176 | -0.16(-2.95%) |
Oct 07, 2003 | 5.245 | 5.366 | 5.213 | 5.331 | 40,137,688 | -0.03(-0.62%) |
Oct 06, 2003 | 5.337 | 5.450 | 5.313 | 5.364 | 25,216,916 | +0.00(+0.00%) |
Oct 03, 2003 | 5.326 | 5.432 | 5.293 | 5.364 | 32,548,218 | +0.08(+1.57%) |
Oct 02, 2003 | 5.245 | 5.286 | 5.177 | 5.281 | 31,299,550 | +0.02(+0.44%) |
Oct 01, 2003 | 5.106 | 5.270 | 5.086 | 5.258 | 34,847,668 | +0.16(+3.15%) |
Sep 30, 2003 | 5.066 | 5.111 | 5.002 | 5.098 | 48,816,176 | -0.01(-0.13%) |
Sep 29, 2003 | 4.957 | 5.114 | 4.916 | 5.104 | 22,360,222 | +0.17(+3.35%) |
Sep 26, 2003 | 4.983 | 5.025 | 4.929 | 4.939 | 36,874,660 | -0.08(-1.61%) |
Sep 25, 2003 | 5.056 | 5.151 | 5.007 | 5.020 | 21,737,094 | -0.04(-0.72%) |
Sep 24, 2003 | 5.207 | 5.230 | 5.045 | 5.056 | 34,103,724 | -0.17(-3.26%) |
Sep 23, 2003 | 5.088 | 5.245 | 5.078 | 5.227 | 29,070,700 | +0.17(+3.40%) |
Sep 22, 2003 | 5.069 | 5.111 | 4.960 | 5.055 | 45,494,372 | -0.11(-2.05%) |
Sep 19, 2003 | 5.184 | 5.311 | 5.099 | 5.160 | 27,000,330 | -0.04(-0.86%) |
Sep 18, 2003 | 5.230 | 5.276 | 5.169 | 5.205 | 28,239,756 | +0.01(+0.13%) |
Sep 17, 2003 | 5.141 | 5.248 | 5.108 | 5.198 | 34,316,312 | +0.04(+0.77%) |
Sep 16, 2003 | 4.969 | 5.169 | 4.967 | 5.159 | 27,965,356 | +0.20(+4.07%) |
Sep 15, 2003 | 5.017 | 5.038 | 4.945 | 4.957 | 21,750,614 | -0.08(-1.54%) |
Sep 12, 2003 | 5.028 | 5.051 | 4.933 | 5.035 | 23,822,370 | -0.01(-0.29%) |
Sep 11, 2003 | 5.036 | 5.069 | 4.949 | 5.050 | 27,843,752 | +0.03(+0.56%) |
Sep 10, 2003 | 5.079 | 5.117 | 5.010 | 5.022 | 27,843,350 | -0.10(-1.87%) |
Sep 09, 2003 | 5.031 | 5.152 | 5.028 | 5.117 | 32,248,046 | +0.06(+1.14%) |
Sep 08, 2003 | 4.997 | 5.084 | 4.993 | 5.060 | 30,651,506 | +0.09(+1.86%) |
Sep 05, 2003 | 5.074 | 5.081 | 4.926 | 4.967 | 36,390,860 | -0.10(-2.05%) |
Sep 04, 2003 | 4.854 | 5.079 | 4.848 | 5.071 | 34,298,844 | +0.16(+3.30%) |
Sep 03, 2003 | 4.907 | 4.954 | 4.876 | 4.909 | 28,450,366 | +0.02(+0.47%) |
Sep 02, 2003 | 4.894 | 4.929 | 4.823 | 4.886 | 33,092,468 | -0.04(-0.74%) |
Aug 29, 2003 | 4.859 | 4.949 | 4.825 | 4.922 | 21,657,506 | +0.07(+1.43%) |
Aug 28, 2003 | 4.772 | 4.874 | 4.772 | 4.853 | 29,379,432 | +0.00(+0.10%) |
Aug 27, 2003 | 4.797 | 4.871 | 4.778 | 4.848 | 24,319,350 | +0.03(+0.62%) |
Aug 26, 2003 | 4.780 | 4.838 | 4.697 | 4.818 | 30,138,404 | +0.04(+0.80%) |
Aug 25, 2003 | 4.681 | 4.787 | 4.661 | 4.780 | 26,760,312 | +0.06(+1.33%) |
Aug 22, 2003 | 4.866 | 4.904 | 4.699 | 4.717 | 31,939,702 | -0.13(-2.66%) |
Aug 21, 2003 | 4.831 | 4.869 | 4.788 | 4.846 | 28,956,212 | +0.02(+0.51%) |
Aug 20, 2003 | 4.828 | 4.864 | 4.803 | 4.821 | 22,568,030 | -0.03(-0.55%) |
Aug 19, 2003 | 4.868 | 4.893 | 4.795 | 4.848 | 25,497,508 | -0.02(-0.34%) |
Aug 18, 2003 | 4.912 | 4.922 | 4.821 | 4.864 | 22,298,380 | -0.01(-0.23%) |
Aug 15, 2003 | 4.942 | 4.949 | 4.828 | 4.876 | 17,088,358 | -0.05(-0.94%) |
Aug 14, 2003 | 4.950 | 5.063 | 4.866 | 4.922 | 34,916,340 | +0.00(+0.07%) |
Aug 13, 2003 | 5.025 | 5.060 | 4.879 | 4.919 | 20,756,654 | -0.06(-1.26%) |
Aug 12, 2003 | 4.914 | 4.997 | 4.854 | 4.982 | 20,356,008 | +0.08(+1.59%) |
Aug 11, 2003 | 4.838 | 4.966 | 4.830 | 4.904 | 17,411,616 | +0.06(+1.26%) |
Aug 08, 2003 | 4.866 | 4.932 | 4.818 | 4.843 | 15,018,214 | +0.00(+0.03%) |
Aug 07, 2003 | 4.800 | 4.891 | 4.763 | 4.841 | 21,155,286 | +0.04(+0.90%) |
Aug 06, 2003 | 4.811 | 4.896 | 4.793 | 4.798 | 26,628,510 | -0.03(-0.62%) |
Aug 05, 2003 | 4.960 | 4.987 | 4.810 | 4.828 | 26,151,280 | -0.17(-3.38%) |
Aug 04, 2003 | 4.969 | 5.093 | 4.919 | 4.997 | 25,514,438 | -0.03(-0.63%) |
Aug 01, 2003 | 5.040 | 5.084 | 4.975 | 5.028 | 24,865,100 | -0.01(-0.26%) |
Jul 31, 2003 | 5.073 | 5.202 | 4.997 | 5.041 | 55,009,144 | -0.06(-1.10%) |
Jul 30, 2003 | 5.160 | 5.218 | 5.084 | 5.098 | 35,845,000 | -0.02(-0.39%) |
Jul 29, 2003 | 5.139 | 5.177 | 5.046 | 5.117 | 42,385,544 | +0.12(+2.45%) |
Jul 28, 2003 | 5.048 | 5.074 | 4.932 | 4.995 | 24,033,172 | -0.03(-0.69%) |
Jul 25, 2003 | 4.863 | 5.055 | 4.750 | 5.030 | 43,960,724 | +0.16(+3.26%) |
Jul 24, 2003 | 5.033 | 5.040 | 4.859 | 4.871 | 37,999,788 | -0.15(-2.90%) |
Jul 23, 2003 | 5.008 | 5.063 | 4.825 | 5.017 | 51,691,916 | -0.02(-0.43%) |
Jul 22, 2003 | 5.005 | 5.112 | 4.954 | 5.038 | 28,424,570 | +0.02(+0.46%) |
Jul 21, 2003 | 5.142 | 5.146 | 4.955 | 5.015 | 41,436,728 | -0.14(-2.63%) |
Jul 18, 2003 | 5.144 | 5.205 | 4.980 | 5.151 | 32,498,754 | +0.06(+1.20%) |
Jul 17, 2003 | 5.185 | 5.235 | 5.068 | 5.089 | 25,972,722 | -0.16(-2.96%) |
Jul 16, 2003 | 5.410 | 5.412 | 5.212 | 5.245 | 26,419,320 | -0.11(-2.03%) |
Jul 15, 2003 | 5.447 | 5.552 | 5.313 | 5.353 | 25,888,482 | -0.05(-0.99%) |
Jul 14, 2003 | 5.364 | 5.564 | 5.314 | 5.407 | 30,481,008 | +0.12(+2.25%) |
Jul 11, 2003 | 5.266 | 5.306 | 5.232 | 5.288 | 20,697,808 | +0.04(+0.79%) |
Jul 10, 2003 | 5.288 | 5.349 | 5.205 | 5.246 | 34,693,848 | -0.11(-2.13%) |
Jul 09, 2003 | 5.425 | 5.440 | 5.316 | 5.361 | 26,384,656 | -0.09(-1.60%) |
Jul 08, 2003 | 5.445 | 5.461 | 5.362 | 5.448 | 39,390,768 | -0.00(-0.03%) |
Jul 07, 2003 | 5.326 | 5.503 | 5.268 | 5.450 | 59,429,160 | +0.32(+6.22%) |
Jul 03, 2003 | 5.023 | 5.181 | 5.023 | 5.131 | 26,356,844 | +0.07(+1.47%) |
Jul 02, 2003 | 5.035 | 5.093 | 4.955 | 5.056 | 36,292,404 | +0.01(+0.30%) |
Jul 01, 2003 | 4.964 | 5.046 | 4.939 | 5.041 | 39,765,216 | +0.05(+0.93%) |
Jun 30, 2003 | 5.043 | 5.136 | 5.026 | 4.995 | 60,301,040 | -0.05(-0.95%) |
Jun 27, 2003 | 5.139 | 5.195 | 4.957 | 5.043 | 36,748,272 | -0.09(-1.74%) |
Jun 26, 2003 | 5.033 | 5.144 | 5.033 | 5.132 | 40,054,616 | +0.10(+1.99%) |
Jun 25, 2003 | 5.043 | 5.169 | 4.998 | 5.032 | 32,113,424 | -0.01(-0.19%) |
Jun 24, 2003 | 5.136 | 5.166 | 5.020 | 5.042 | 26,434,232 | -0.08(-1.48%) |
Jun 23, 2003 | 5.185 | 5.205 | 5.050 | 5.117 | 30,338,726 | -0.09(-1.68%) |
Jun 20, 2003 | 5.144 | 5.334 | 5.114 | 5.205 | 89,436,568 | +0.02(+0.48%) |
Jun 19, 2003 | 5.409 | 5.412 | 5.160 | 5.180 | 53,502,892 | -0.25(-4.54%) |
Jun 18, 2003 | 5.508 | 5.524 | 5.389 | 5.427 | 37,091,280 | -0.13(-2.32%) |
Jun 17, 2003 | 5.657 | 5.675 | 5.531 | 5.556 | 37,875,644 | -0.16(-2.75%) |
Jun 16, 2003 | 5.544 | 5.764 | 5.513 | 5.713 | 31,217,812 | +0.15(+2.71%) |
Jun 13, 2003 | 5.595 | 5.676 | 5.536 | 5.562 | 32,836,522 | -0.04(-0.77%) |
Jun 12, 2003 | 5.438 | 5.658 | 5.423 | 5.605 | 48,588,716 | +0.17(+3.17%) |
Jun 11, 2003 | 5.202 | 5.435 | 5.157 | 5.433 | 35,204,936 | +0.21(+4.06%) |
Jun 10, 2003 | 5.246 | 5.266 | 5.094 | 5.221 | 22,826,396 | +0.07(+1.43%) |
Jun 09, 2003 | 5.089 | 5.184 | 5.043 | 5.147 | 22,624,460 | +0.01(+0.19%) |
Jun 06, 2003 | 5.337 | 5.385 | 5.119 | 5.137 | 42,029,636 | -0.16(-3.09%) |
Jun 05, 2003 | 5.222 | 5.314 | 5.124 | 5.301 | 31,391,534 | +0.10(+1.91%) |
Jun 04, 2003 | 5.033 | 5.235 | 4.988 | 5.202 | 31,415,314 | +0.17(+3.28%) |
Jun 03, 2003 | 5.096 | 5.136 | 4.977 | 5.036 | 24,291,940 | -0.02(-0.39%) |