Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.995 | 5.094 | 4.985 | 5.094 | 14,303,587 | +0.06(+1.19%) |
May 27, 2004 | 4.925 | 5.049 | 4.915 | 5.034 | 13,858,102 | +0.11(+2.33%) |
May 26, 2004 | 4.968 | 4.969 | 4.862 | 4.919 | 14,108,862 | -0.04(-0.80%) |
May 25, 2004 | 4.773 | 4.962 | 4.735 | 4.959 | 16,701,449 | +0.20(+4.16%) |
May 24, 2004 | 4.758 | 4.767 | 4.636 | 4.761 | 19,738,118 | +0.04(+0.85%) |
May 21, 2004 | 4.504 | 4.731 | 4.482 | 4.720 | 54,126,776 | +0.46(+10.68%) |
May 20, 2004 | 4.297 | 4.325 | 4.097 | 4.265 | 38,794,936 | -0.02(-0.38%) |
May 19, 2004 | 4.309 | 4.401 | 4.228 | 4.281 | 20,006,156 | +0.12(+2.78%) |
May 18, 2004 | 4.164 | 4.190 | 4.128 | 4.165 | 14,486,637 | +0.05(+1.22%) |
May 17, 2004 | 4.187 | 4.204 | 4.077 | 4.115 | 21,000,790 | -0.14(-3.25%) |
May 14, 2004 | 4.444 | 4.444 | 4.173 | 4.253 | 17,712,426 | -0.17(-3.87%) |
May 13, 2004 | 4.364 | 4.477 | 4.354 | 4.424 | 12,669,211 | +0.04(+0.98%) |
May 12, 2004 | 4.449 | 4.459 | 4.262 | 4.381 | 12,929,310 | -0.08(-1.75%) |
May 11, 2004 | 4.362 | 4.461 | 4.287 | 4.460 | 10,951,716 | +0.16(+3.84%) |
May 10, 2004 | 4.360 | 4.411 | 4.238 | 4.295 | 19,789,484 | -0.04(-0.99%) |
May 07, 2004 | 4.171 | 4.452 | 4.167 | 4.338 | 17,177,752 | +0.14(+3.34%) |
May 06, 2004 | 4.240 | 4.304 | 4.125 | 4.197 | 12,727,115 | -0.10(-2.41%) |
May 05, 2004 | 4.214 | 4.395 | 4.181 | 4.301 | 17,156,738 | +0.13(+3.19%) |
May 04, 2004 | 4.107 | 4.229 | 4.106 | 4.168 | 12,850,860 | +0.09(+2.31%) |
May 03, 2004 | 4.198 | 4.224 | 4.015 | 4.074 | 13,914,138 | -0.09(-2.24%) |
Apr 30, 2004 | 4.243 | 4.337 | 4.116 | 4.167 | 11,361,711 | -0.06(-1.44%) |
Apr 29, 2004 | 4.399 | 4.468 | 4.111 | 4.228 | 19,083,434 | -0.16(-3.59%) |
Apr 28, 2004 | 4.492 | 4.510 | 4.367 | 4.386 | 11,084,801 | -0.11(-2.38%) |
Apr 27, 2004 | 4.586 | 4.616 | 4.444 | 4.493 | 8,248,926 | -0.08(-1.69%) |
Apr 26, 2004 | 4.725 | 4.759 | 4.556 | 4.570 | 11,889,381 | -0.18(-3.87%) |
Apr 23, 2004 | 4.718 | 4.829 | 4.691 | 4.754 | 15,640,039 | +0.13(+2.71%) |
Apr 22, 2004 | 4.628 | 4.685 | 4.567 | 4.629 | 20,358,714 | -0.08(-1.75%) |
Apr 21, 2004 | 4.724 | 4.727 | 4.573 | 4.711 | 19,060,086 | -0.01(-0.27%) |
Apr 20, 2004 | 4.906 | 4.935 | 4.720 | 4.724 | 10,042,536 | -0.18(-3.63%) |
Apr 19, 2004 | 4.795 | 4.937 | 4.794 | 4.902 | 6,504,814 | +0.09(+1.85%) |
Apr 16, 2004 | 4.877 | 4.883 | 4.722 | 4.813 | 14,886,358 | -0.06(-1.30%) |
Apr 15, 2004 | 4.929 | 5.008 | 4.829 | 4.876 | 10,682,745 | -0.08(-1.54%) |
Apr 14, 2004 | 5.041 | 5.102 | 4.930 | 4.952 | 10,608,497 | -0.15(-2.86%) |
Apr 13, 2004 | 5.166 | 5.196 | 5.091 | 5.098 | 10,494,091 | -0.03(-0.67%) |
Apr 12, 2004 | 5.161 | 5.182 | 5.111 | 5.132 | 12,299,842 | -0.02(-0.33%) |
Apr 08, 2004 | 5.105 | 5.193 | 5.065 | 5.149 | 15,598,012 | +0.11(+2.10%) |
Apr 07, 2004 | 4.963 | 5.092 | 4.883 | 5.043 | 19,817,036 | -0.01(-0.21%) |
Apr 06, 2004 | 5.082 | 5.086 | 4.991 | 5.054 | 11,225,824 | -0.08(-1.52%) |
Apr 05, 2004 | 5.024 | 5.149 | 5.008 | 5.132 | 10,151,339 | +0.10(+2.02%) |
Apr 02, 2004 | 4.962 | 5.049 | 4.906 | 5.030 | 16,015,011 | +0.15(+3.03%) |
Apr 01, 2004 | 4.824 | 5.028 | 4.821 | 4.883 | 15,021,778 | +0.07(+1.42%) |
Mar 31, 2004 | 4.824 | 4.867 | 4.801 | 4.814 | 12,157,418 | -0.02(-0.51%) |
Mar 30, 2004 | 4.626 | 4.845 | 4.623 | 4.839 | 20,885,916 | +0.22(+4.78%) |
Mar 29, 2004 | 4.616 | 4.686 | 4.596 | 4.618 | 9,694,648 | +0.05(+1.08%) |
Mar 26, 2004 | 4.426 | 4.630 | 4.407 | 4.569 | 17,469,606 | +0.16(+3.64%) |
Mar 25, 2004 | 4.312 | 4.436 | 4.285 | 4.408 | 14,734,595 | +0.14(+3.29%) |
Mar 24, 2004 | 4.396 | 4.398 | 4.238 | 4.268 | 23,348,220 | -0.12(-2.78%) |
Mar 23, 2004 | 4.471 | 4.493 | 4.326 | 4.390 | 13,288,873 | -0.03(-0.75%) |
Mar 22, 2004 | 4.416 | 4.436 | 4.315 | 4.423 | 9,767,961 | -0.03(-0.58%) |
Mar 19, 2004 | 4.446 | 4.506 | 4.358 | 4.449 | 13,239,375 | +0.02(+0.48%) |
Mar 18, 2004 | 4.459 | 4.522 | 4.406 | 4.428 | 13,588,664 | -0.04(-1.01%) |
Mar 17, 2004 | 4.484 | 4.531 | 4.411 | 4.473 | 13,952,896 | +0.13(+2.88%) |
Mar 16, 2004 | 4.380 | 4.420 | 4.289 | 4.347 | 10,628,577 | +0.03(+0.69%) |
Mar 15, 2004 | 4.451 | 4.469 | 4.295 | 4.317 | 10,973,196 | -0.16(-3.61%) |
Mar 12, 2004 | 4.379 | 4.511 | 4.375 | 4.479 | 13,027,840 | +0.18(+4.11%) |
Mar 11, 2004 | 4.315 | 4.417 | 4.271 | 4.302 | 13,527,492 | -0.05(-1.20%) |
Mar 10, 2004 | 4.414 | 4.462 | 4.313 | 4.355 | 12,084,105 | -0.05(-1.12%) |
Mar 09, 2004 | 4.510 | 4.524 | 4.339 | 4.404 | 16,462,830 | -0.11(-2.47%) |
Mar 08, 2004 | 4.732 | 4.750 | 4.510 | 4.515 | 8,228,846 | -0.18(-3.83%) |
Mar 05, 2004 | 4.710 | 4.855 | 4.685 | 4.695 | 11,025,963 | -0.07(-1.57%) |
Mar 04, 2004 | 4.679 | 4.792 | 4.648 | 4.770 | 14,971,813 | +0.11(+2.27%) |
Mar 03, 2004 | 4.781 | 4.791 | 4.645 | 4.664 | 11,723,141 | -0.13(-2.64%) |
Mar 02, 2004 | 4.891 | 4.958 | 4.787 | 4.791 | 13,037,646 | -0.10(-2.14%) |
Mar 01, 2004 | 4.954 | 4.954 | 4.791 | 4.895 | 16,961,548 | -0.00(-0.07%) |
Feb 27, 2004 | 4.893 | 4.935 | 4.691 | 4.899 | 51,301,176 | +0.31(+6.69%) |
Feb 26, 2004 | 4.620 | 4.702 | 4.523 | 4.591 | 20,444,636 | -0.03(-0.58%) |
Feb 25, 2004 | 4.521 | 4.658 | 4.519 | 4.618 | 14,566,020 | +0.10(+2.25%) |
Feb 24, 2004 | 4.417 | 4.516 | 4.378 | 4.516 | 20,001,020 | +0.08(+1.76%) |
Feb 23, 2004 | 4.541 | 4.553 | 4.358 | 4.438 | 10,978,333 | -0.09(-1.99%) |
Feb 20, 2004 | 4.676 | 4.701 | 4.469 | 4.528 | 20,128,034 | -0.11(-2.36%) |
Feb 19, 2004 | 4.919 | 4.962 | 4.625 | 4.637 | 16,753,749 | -0.22(-4.50%) |
Feb 18, 2004 | 4.733 | 4.943 | 4.728 | 4.856 | 20,448,372 | +0.20(+4.30%) |
Feb 17, 2004 | 4.701 | 4.765 | 4.627 | 4.656 | 11,980,906 | +0.02(+0.42%) |
Feb 13, 2004 | 4.559 | 4.683 | 4.557 | 4.636 | 15,285,613 | +0.06(+1.24%) |
Feb 12, 2004 | 4.637 | 4.679 | 4.560 | 4.580 | 12,494,566 | -0.11(-2.35%) |
Feb 11, 2004 | 4.626 | 4.709 | 4.588 | 4.690 | 13,259,921 | +0.06(+1.37%) |
Feb 10, 2004 | 4.572 | 4.658 | 4.549 | 4.627 | 9,918,324 | +0.03(+0.61%) |
Feb 09, 2004 | 4.570 | 4.673 | 4.561 | 4.599 | 8,333,446 | +0.03(+0.73%) |
Feb 06, 2004 | 4.411 | 4.589 | 4.389 | 4.566 | 9,057,241 | +0.14(+3.24%) |
Feb 05, 2004 | 4.221 | 4.436 | 4.221 | 4.422 | 14,013,602 | +0.22(+5.25%) |
Feb 04, 2004 | 4.328 | 4.358 | 4.179 | 4.202 | 14,058,430 | -0.23(-5.10%) |
Feb 03, 2004 | 4.393 | 4.489 | 4.363 | 4.428 | 5,412,117 | +0.02(+0.44%) |
Feb 02, 2004 | 4.474 | 4.562 | 4.406 | 4.408 | 7,385,976 | -0.05(-1.03%) |
Jan 30, 2004 | 4.467 | 4.587 | 4.393 | 4.454 | 7,256,627 | -0.03(-0.76%) |
Jan 29, 2004 | 4.549 | 4.554 | 4.339 | 4.489 | 9,875,830 | -0.05(-1.06%) |
Jan 28, 2004 | 4.593 | 4.695 | 4.486 | 4.537 | 12,038,342 | -0.01(-0.16%) |
Jan 27, 2004 | 4.486 | 4.602 | 4.463 | 4.544 | 14,394,178 | +0.07(+1.67%) |
Jan 26, 2004 | 4.454 | 4.497 | 4.373 | 4.469 | 8,590,277 | -0.02(-0.38%) |
Jan 23, 2004 | 4.553 | 4.588 | 4.441 | 4.486 | 7,259,428 | -0.05(-1.06%) |
Jan 22, 2004 | 4.659 | 4.695 | 4.528 | 4.535 | 11,166,987 | -0.08(-1.65%) |
Jan 21, 2004 | 4.608 | 4.626 | 4.441 | 4.611 | 26,194,368 | -0.16(-3.39%) |
Jan 20, 2004 | 4.680 | 4.780 | 4.670 | 4.772 | 8,558,990 | +0.10(+2.13%) |
Jan 16, 2004 | 4.653 | 4.711 | 4.587 | 4.673 | 8,626,700 | +0.05(+1.02%) |
Jan 15, 2004 | 4.454 | 4.651 | 4.417 | 4.626 | 14,919,853 | +0.13(+2.88%) |
Jan 14, 2004 | 4.651 | 4.658 | 4.435 | 4.496 | 11,379,110 | -0.10(-2.12%) |
Jan 13, 2004 | 4.593 | 4.677 | 4.525 | 4.593 | 13,194,966 | -0.01(-0.30%) |
Jan 12, 2004 | 4.455 | 4.627 | 4.378 | 4.607 | 12,124,530 | +0.16(+3.61%) |
Jan 09, 2004 | 4.443 | 4.580 | 4.393 | 4.447 | 10,282,346 | -0.06(-1.26%) |
Jan 08, 2004 | 4.465 | 4.515 | 4.379 | 4.504 | 10,707,928 | +0.07(+1.47%) |
Jan 07, 2004 | 4.304 | 4.455 | 4.302 | 4.438 | 16,188,740 | +0.14(+3.16%) |
Jan 06, 2004 | 4.117 | 4.359 | 4.112 | 4.302 | 17,096,034 | +0.16(+3.82%) |
Jan 05, 2004 | 4.101 | 4.187 | 4.051 | 4.144 | 11,953,822 | +0.09(+2.11%) |
Jan 02, 2004 | 4.102 | 4.117 | 4.042 | 4.058 | 5,626,921 | -0.00(-0.08%) |
Dec 31, 2003 | 4.041 | 4.085 | 3.994 | 4.061 | 7,339,279 | +0.04(+1.01%) |
Dec 30, 2003 | 3.975 | 4.080 | 3.970 | 4.021 | 9,077,667 | +0.05(+1.16%) |
Dec 29, 2003 | 3.919 | 3.990 | 3.890 | 3.975 | 5,342,960 | +0.07(+1.70%) |
Dec 26, 2003 | 3.945 | 3.980 | 3.895 | 3.908 | 1,867,820 | -0.03(-0.84%) |
Dec 24, 2003 | 4.002 | 4.026 | 3.938 | 3.941 | 2,463,139 | -0.06(-1.50%) |
Dec 23, 2003 | 3.931 | 4.009 | 3.929 | 4.001 | 6,113,395 | +0.08(+2.10%) |
Dec 22, 2003 | 3.940 | 3.946 | 3.889 | 3.919 | 8,647,630 | -0.02(-0.41%) |
Dec 19, 2003 | 3.933 | 3.947 | 3.860 | 3.935 | 26,970,454 | -0.01(-0.38%) |
Dec 18, 2003 | 3.932 | 4.013 | 3.908 | 3.950 | 11,630,542 | +0.04(+0.96%) |
Dec 17, 2003 | 3.896 | 3.960 | 3.825 | 3.913 | 9,956,339 | -0.02(-0.41%) |
Dec 16, 2003 | 3.945 | 3.974 | 3.814 | 3.929 | 13,321,719 | -0.02(-0.60%) |
Dec 15, 2003 | 4.255 | 4.261 | 3.934 | 3.952 | 14,281,705 | -0.17(-4.03%) |
Dec 12, 2003 | 4.172 | 4.218 | 4.058 | 4.118 | 15,171,164 | +0.05(+1.32%) |
Dec 11, 2003 | 3.876 | 4.091 | 3.849 | 4.065 | 9,836,605 | +0.19(+4.89%) |
Dec 10, 2003 | 3.886 | 3.924 | 3.796 | 3.875 | 13,479,002 | +0.01(+0.19%) |
Dec 09, 2003 | 4.123 | 4.141 | 3.817 | 3.868 | 20,508,716 | -0.24(-5.86%) |
Dec 08, 2003 | 4.080 | 4.176 | 4.022 | 4.108 | 10,798,874 | +0.04(+0.95%) |
Dec 05, 2003 | 4.122 | 4.149 | 4.008 | 4.070 | 10,538,934 | -0.05(-1.27%) |
Dec 04, 2003 | 4.176 | 4.237 | 4.009 | 4.122 | 25,099,042 | +0.07(+1.84%) |
Dec 03, 2003 | 4.199 | 4.250 | 4.046 | 4.048 | 15,954,282 | -0.10(-2.49%) |
Dec 02, 2003 | 4.347 | 4.364 | 4.149 | 4.151 | 17,681,854 | -0.19(-4.34%) |
Dec 01, 2003 | 4.250 | 4.363 | 4.250 | 4.340 | 11,131,170 | +0.11(+2.63%) |
Nov 28, 2003 | 4.197 | 4.258 | 4.197 | 4.228 | 4,299,154 | +0.02(+0.53%) |
Nov 26, 2003 | 4.128 | 4.211 | 4.122 | 4.206 | 13,897,622 | +0.12(+2.96%) |
Nov 25, 2003 | 4.117 | 4.144 | 3.914 | 4.085 | 37,081,604 | -0.02(-0.50%) |
Nov 24, 2003 | 4.197 | 4.224 | 4.075 | 4.105 | 21,856,338 | -0.07(-1.69%) |
Nov 21, 2003 | 4.166 | 4.233 | 4.076 | 4.176 | 16,955,090 | +0.01(+0.23%) |
Nov 20, 2003 | 4.069 | 4.175 | 4.017 | 4.166 | 71,666,856 | -0.33(-7.36%) |
Nov 19, 2003 | 4.547 | 4.557 | 4.390 | 4.497 | 27,958,092 | -0.04(-0.83%) |
Nov 18, 2003 | 4.638 | 4.720 | 4.535 | 4.535 | 18,156,790 | -0.03(-0.63%) |
Nov 17, 2003 | 4.530 | 4.599 | 4.471 | 4.564 | 14,871,644 | -0.15(-3.11%) |
Nov 14, 2003 | 4.723 | 4.843 | 4.685 | 4.710 | 11,675,235 | -0.01(-0.29%) |
Nov 13, 2003 | 4.770 | 4.808 | 4.705 | 4.724 | 5,238,626 | -0.05(-1.05%) |
Nov 12, 2003 | 4.636 | 4.786 | 4.631 | 4.774 | 7,199,377 | +0.14(+3.07%) |
Nov 11, 2003 | 4.642 | 4.702 | 4.535 | 4.632 | 7,686,958 | -0.01(-0.21%) |
Nov 10, 2003 | 4.765 | 4.813 | 4.630 | 4.642 | 9,868,433 | -0.11(-2.41%) |
Nov 07, 2003 | 4.909 | 4.931 | 4.753 | 4.756 | 12,070,717 | -0.13(-2.63%) |
Nov 06, 2003 | 4.872 | 4.938 | 4.744 | 4.885 | 12,642,473 | +0.04(+0.91%) |
Nov 05, 2003 | 4.856 | 4.988 | 4.797 | 4.841 | 12,077,240 | -0.03(-0.59%) |
Nov 04, 2003 | 4.867 | 4.993 | 4.829 | 4.870 | 10,038,973 | -0.01(-0.26%) |
Nov 03, 2003 | 4.770 | 4.917 | 4.764 | 4.883 | 10,271,797 | +0.19(+4.01%) |
Oct 31, 2003 | 4.806 | 4.817 | 4.671 | 4.694 | 5,997,527 | -0.12(-2.40%) |
Oct 30, 2003 | 4.738 | 4.899 | 4.738 | 4.810 | 13,727,693 | +0.07(+1.51%) |
Oct 29, 2003 | 4.737 | 4.854 | 4.593 | 4.738 | 13,736,668 | -0.01(-0.16%) |
Oct 28, 2003 | 4.491 | 4.749 | 4.470 | 4.746 | 17,742,966 | +0.29(+6.56%) |
Oct 27, 2003 | 4.425 | 4.506 | 4.399 | 4.453 | 14,661,281 | -0.01(-0.24%) |
Oct 24, 2003 | 4.390 | 4.505 | 4.343 | 4.464 | 12,219,991 | +0.04(+0.94%) |
Oct 23, 2003 | 4.385 | 4.476 | 4.339 | 4.422 | 9,908,985 | -0.04(-0.89%) |
Oct 22, 2003 | 4.619 | 4.685 | 4.443 | 4.462 | 14,378,301 | -0.27(-5.79%) |
Oct 21, 2003 | 4.584 | 4.765 | 4.566 | 4.736 | 16,177,113 | +0.19(+4.19%) |
Oct 20, 2003 | 4.390 | 4.570 | 4.371 | 4.545 | 11,401,650 | +0.17(+3.94%) |
Oct 17, 2003 | 4.674 | 4.685 | 4.367 | 4.373 | 13,977,398 | -0.28(-6.09%) |
Oct 16, 2003 | 4.667 | 4.680 | 4.611 | 4.657 | 8,071,816 | -0.01(-0.23%) |
Oct 15, 2003 | 4.727 | 4.816 | 4.592 | 4.667 | 21,482,838 | +0.05(+1.18%) |
Oct 14, 2003 | 4.502 | 4.626 | 4.480 | 4.613 | 9,707,564 | +0.11(+2.38%) |
Oct 13, 2003 | 4.604 | 4.626 | 4.471 | 4.506 | 9,106,081 | -0.06(-1.29%) |
Oct 10, 2003 | 4.560 | 4.660 | 4.531 | 4.565 | 10,170,905 | +0.01(+0.28%) |
Oct 09, 2003 | 4.529 | 4.720 | 4.519 | 4.552 | 19,573,056 | +0.09(+1.97%) |
Oct 08, 2003 | 4.544 | 4.550 | 4.406 | 4.464 | 11,244,914 | -0.03(-0.76%) |
Oct 07, 2003 | 4.342 | 4.557 | 4.258 | 4.498 | 20,234,020 | +0.13(+2.99%) |
Oct 06, 2003 | 4.369 | 4.379 | 4.297 | 4.368 | 7,429,277 | +0.02(+0.44%) |
Oct 03, 2003 | 4.204 | 4.406 | 4.149 | 4.348 | 17,102,122 | +0.27(+6.70%) |
Oct 02, 2003 | 4.053 | 4.150 | 4.031 | 4.075 | 5,849,107 | +0.03(+0.77%) |
Oct 01, 2003 | 4.067 | 4.165 | 4.015 | 4.044 | 10,902,703 | -0.00(-0.03%) |
Sep 30, 2003 | 4.005 | 4.139 | 3.994 | 4.045 | 18,967,814 | +0.01(+0.13%) |
Sep 29, 2003 | 3.985 | 4.040 | 3.877 | 4.040 | 14,084,487 | +0.09(+2.25%) |
Sep 26, 2003 | 3.994 | 4.120 | 3.927 | 3.951 | 17,980,208 | -0.05(-1.34%) |
Sep 25, 2003 | 4.067 | 4.196 | 4.005 | 4.005 | 15,309,862 | -0.02(-0.48%) |
Sep 24, 2003 | 4.256 | 4.256 | 4.008 | 4.024 | 13,185,328 | -0.23(-5.46%) |
Sep 23, 2003 | 4.213 | 4.279 | 4.177 | 4.256 | 11,732,966 | +0.05(+1.17%) |
Sep 22, 2003 | 4.205 | 4.294 | 4.152 | 4.207 | 14,542,976 | -0.16(-3.63%) |
Sep 19, 2003 | 4.331 | 4.405 | 4.297 | 4.365 | 10,777,431 | +0.01(+0.20%) |
Sep 18, 2003 | 4.240 | 4.415 | 4.208 | 4.357 | 15,568,360 | +0.10(+2.31%) |
Sep 17, 2003 | 4.266 | 4.308 | 4.228 | 4.258 | 10,621,997 | -0.04(-0.82%) |
Sep 16, 2003 | 4.196 | 4.303 | 4.123 | 4.294 | 14,530,895 | +0.11(+2.69%) |
Sep 15, 2003 | 4.322 | 4.331 | 4.154 | 4.181 | 9,927,196 | -0.10(-2.42%) |
Sep 12, 2003 | 4.183 | 4.285 | 4.145 | 4.285 | 7,739,001 | +0.07(+1.78%) |
Sep 11, 2003 | 4.154 | 4.262 | 4.120 | 4.210 | 12,030,404 | +0.09(+2.24%) |
Sep 10, 2003 | 4.391 | 4.399 | 4.104 | 4.118 | 16,889,636 | -0.33(-7.37%) |
Sep 09, 2003 | 4.460 | 4.550 | 4.438 | 4.446 | 11,764,701 | -0.05(-1.07%) |
Sep 08, 2003 | 4.576 | 4.576 | 4.429 | 4.494 | 17,485,014 | -0.06(-1.36%) |
Sep 05, 2003 | 4.426 | 4.640 | 4.408 | 4.556 | 20,793,458 | +0.14(+3.08%) |
Sep 04, 2003 | 4.413 | 4.471 | 4.326 | 4.420 | 12,331,129 | +0.00(+0.02%) |
Sep 03, 2003 | 4.519 | 4.549 | 4.390 | 4.419 | 9,854,350 | -0.09(-1.95%) |
Sep 02, 2003 | 4.526 | 4.529 | 4.446 | 4.507 | 9,430,813 | -0.00(-0.09%) |
Aug 29, 2003 | 4.614 | 4.658 | 4.473 | 4.511 | 13,651,704 | -0.10(-2.27%) |
Aug 28, 2003 | 4.507 | 4.668 | 4.492 | 4.616 | 19,959,460 | +0.14(+3.23%) |
Aug 27, 2003 | 4.400 | 4.516 | 4.358 | 4.471 | 15,372,001 | +0.08(+1.88%) |
Aug 26, 2003 | 4.280 | 4.395 | 4.198 | 4.389 | 20,705,202 | +0.05(+1.26%) |
Aug 25, 2003 | 4.464 | 4.476 | 4.294 | 4.334 | 15,305,225 | -0.13(-2.90%) |
Aug 22, 2003 | 4.540 | 4.567 | 4.435 | 4.464 | 42,373,284 | +0.36(+8.68%) |
Aug 21, 2003 | 4.135 | 4.149 | 4.032 | 4.107 | 30,136,482 | -0.00(-0.08%) |
Aug 20, 2003 | 4.096 | 4.251 | 4.070 | 4.111 | 18,490,856 | -0.03(-0.83%) |
Aug 19, 2003 | 4.122 | 4.165 | 3.880 | 4.145 | 37,212,392 | +0.10(+2.57%) |
Aug 18, 2003 | 3.924 | 4.068 | 3.906 | 4.041 | 13,421,024 | +0.16(+4.25%) |
Aug 15, 2003 | 3.833 | 4.005 | 3.753 | 3.876 | 5,821,645 | +0.06(+1.63%) |
Aug 14, 2003 | 3.772 | 3.833 | 3.733 | 3.814 | 5,907,099 | +0.00(+0.08%) |
Aug 13, 2003 | 3.883 | 3.896 | 3.754 | 3.811 | 8,271,807 | -0.04(-1.08%) |
Aug 12, 2003 | 3.664 | 3.857 | 3.662 | 3.853 | 18,096,738 | +0.22(+5.92%) |
Aug 11, 2003 | 3.474 | 3.641 | 3.471 | 3.637 | 10,748,587 | +0.15(+4.27%) |
Aug 08, 2003 | 3.668 | 3.696 | 3.387 | 3.488 | 17,292,626 | -0.17(-4.76%) |
Aug 07, 2003 | 3.749 | 3.765 | 3.450 | 3.663 | 24,527,772 | -0.09(-2.31%) |
Aug 06, 2003 | 3.683 | 3.762 | 3.656 | 3.750 | 14,233,542 | +0.05(+1.36%) |
Aug 05, 2003 | 3.808 | 3.876 | 3.686 | 3.699 | 11,809,530 | -0.09(-2.26%) |
Aug 04, 2003 | 3.818 | 3.830 | 3.741 | 3.785 | 7,285,111 | -0.01(-0.25%) |
Aug 01, 2003 | 3.767 | 3.834 | 3.726 | 3.795 | 8,021,645 | +0.03(+0.85%) |
Jul 31, 2003 | 3.762 | 3.851 | 3.700 | 3.763 | 9,878,165 | +0.09(+2.36%) |
Jul 30, 2003 | 3.743 | 3.785 | 3.624 | 3.676 | 7,536,805 | -0.04(-1.04%) |
Jul 29, 2003 | 3.790 | 3.843 | 3.654 | 3.714 | 10,990,941 | -0.07(-1.76%) |
Jul 28, 2003 | 3.790 | 3.800 | 3.675 | 3.781 | 7,759,080 | +0.05(+1.41%) |
Jul 25, 2003 | 3.667 | 3.730 | 3.484 | 3.728 | 14,776,154 | +0.06(+1.52%) |
Jul 24, 2003 | 3.748 | 3.863 | 3.665 | 3.673 | 8,919,487 | -0.05(-1.41%) |
Jul 23, 2003 | 3.686 | 3.756 | 3.637 | 3.725 | 10,961,522 | -0.00(-0.03%) |
Jul 22, 2003 | 3.773 | 3.828 | 3.635 | 3.726 | 14,784,560 | +0.03(+0.87%) |
Jul 21, 2003 | 3.785 | 3.785 | 3.598 | 3.694 | 12,002,853 | -0.09(-2.32%) |
Jul 18, 2003 | 3.833 | 3.850 | 3.601 | 3.782 | 20,239,638 | +0.01(+0.40%) |
Jul 17, 2003 | 3.790 | 3.876 | 3.678 | 3.767 | 21,455,146 | -0.16(-4.17%) |
Jul 16, 2003 | 4.066 | 4.120 | 3.801 | 3.931 | 20,355,912 | -0.11(-2.76%) |
Jul 15, 2003 | 4.188 | 4.197 | 3.977 | 4.042 | 17,062,412 | -0.19(-4.43%) |
Jul 14, 2003 | 4.153 | 4.278 | 4.148 | 4.229 | 13,033,443 | +0.15(+3.67%) |
Jul 11, 2003 | 4.106 | 4.119 | 4.020 | 4.080 | 9,967,850 | -0.02(-0.39%) |
Jul 10, 2003 | 4.199 | 4.240 | 4.081 | 4.096 | 11,098,343 | -0.14(-3.34%) |
Jul 09, 2003 | 4.251 | 4.283 | 4.149 | 4.237 | 9,325,279 | -0.01(-0.20%) |
Jul 08, 2003 | 4.143 | 4.264 | 4.101 | 4.246 | 17,203,902 | +0.16(+3.90%) |
Jul 07, 2003 | 4.050 | 4.100 | 4.008 | 4.086 | 11,369,182 | +0.07(+1.73%) |
Jul 03, 2003 | 3.950 | 4.058 | 3.941 | 4.016 | 8,339,517 | +0.01(+0.37%) |
Jul 02, 2003 | 3.947 | 4.062 | 3.924 | 4.001 | 23,232,880 | +0.09(+2.38%) |
Jul 01, 2003 | 3.702 | 3.919 | 3.606 | 3.908 | 29,686,328 | +0.23(+6.26%) |
Jun 30, 2003 | 3.666 | 3.715 | 3.615 | 3.678 | 14,495,976 | +0.11(+3.12%) |
Jun 27, 2003 | 3.626 | 3.671 | 3.544 | 3.567 | 12,698,630 | -0.03(-0.89%) |
Jun 26, 2003 | 3.545 | 3.608 | 3.518 | 3.599 | 12,783,617 | +0.09(+2.63%) |
Jun 25, 2003 | 3.464 | 3.587 | 3.464 | 3.507 | 13,591,466 | +0.05(+1.46%) |
Jun 24, 2003 | 3.416 | 3.476 | 3.267 | 3.456 | 18,807,458 | +0.03(+0.84%) |
Jun 23, 2003 | 3.523 | 3.557 | 3.406 | 3.427 | 9,594,251 | -0.11(-3.00%) |
Jun 20, 2003 | 3.639 | 3.651 | 3.506 | 3.533 | 15,233,780 | -0.04(-1.17%) |
Jun 19, 2003 | 3.591 | 3.688 | 3.497 | 3.575 | 21,989,820 | +0.02(+0.60%) |
Jun 18, 2003 | 3.405 | 3.581 | 3.384 | 3.554 | 20,571,650 | +0.16(+4.73%) |
Jun 17, 2003 | 3.396 | 3.505 | 3.384 | 3.393 | 13,694,665 | +0.06(+1.70%) |
Jun 16, 2003 | 3.310 | 3.386 | 3.282 | 3.336 | 10,550,594 | +0.06(+1.93%) |
Jun 13, 2003 | 3.394 | 3.421 | 3.195 | 3.273 | 10,790,146 | -0.13(-3.78%) |
Jun 12, 2003 | 3.404 | 3.464 | 3.320 | 3.402 | 8,642,110 | +0.01(+0.28%) |
Jun 11, 2003 | 3.347 | 3.412 | 3.266 | 3.392 | 10,442,258 | +0.01(+0.41%) |
Jun 10, 2003 | 3.315 | 3.386 | 3.234 | 3.378 | 14,415,658 | +0.07(+1.97%) |
Jun 09, 2003 | 3.469 | 3.479 | 3.266 | 3.313 | 14,685,563 | -0.18(-5.24%) |
Jun 06, 2003 | 3.677 | 3.732 | 3.440 | 3.496 | 22,335,842 | -0.08(-2.27%) |
Jun 05, 2003 | 3.376 | 3.608 | 3.341 | 3.577 | 20,040,712 | +0.16(+4.70%) |
Jun 04, 2003 | 3.333 | 3.448 | 3.320 | 3.417 | 12,931,645 | +0.08(+2.51%) |
Jun 03, 2003 | 3.282 | 3.437 | 3.276 | 3.333 | 13,724,551 | +0.03(+0.97%) |