Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.621 | 5.655 | 5.547 | 5.547 | 1,617,129 | -0.05(-0.84%) |
Apr 29, 2004 | 5.691 | 5.734 | 5.595 | 5.595 | 1,899,648 | -0.07(-1.27%) |
Apr 28, 2004 | 5.740 | 5.752 | 5.666 | 5.666 | 2,882,225 | -0.17(-2.96%) |
Apr 27, 2004 | 5.810 | 5.873 | 5.805 | 5.839 | 1,076,601 | -0.02(-0.27%) |
Apr 26, 2004 | 5.947 | 5.949 | 5.808 | 5.855 | 740,163 | -0.11(-1.81%) |
Apr 23, 2004 | 5.949 | 5.974 | 5.906 | 5.963 | 1,429,972 | +0.04(+0.64%) |
Apr 22, 2004 | 5.826 | 5.947 | 5.826 | 5.924 | 5,190,501 | +0.12(+2.01%) |
Apr 21, 2004 | 5.700 | 5.808 | 5.666 | 5.808 | 3,685,665 | +0.16(+2.82%) |
Apr 20, 2004 | 5.747 | 5.783 | 5.648 | 5.648 | 3,254,757 | -0.21(-3.64%) |
Apr 19, 2004 | 5.862 | 5.868 | 5.810 | 5.862 | 643,019 | +0.01(+0.23%) |
Apr 16, 2004 | 5.826 | 5.868 | 5.781 | 5.848 | 597,567 | +0.04(+0.77%) |
Apr 15, 2004 | 5.841 | 5.857 | 5.756 | 5.803 | 671,093 | -0.03(-0.58%) |
Apr 14, 2004 | 5.774 | 5.857 | 5.772 | 5.837 | 937,124 | -0.06(-0.99%) |
Apr 13, 2004 | 5.951 | 5.972 | 5.891 | 5.895 | 550,332 | -0.09(-1.54%) |
Apr 12, 2004 | 5.947 | 6.019 | 5.931 | 5.987 | 451,406 | +0.03(+0.49%) |
Apr 08, 2004 | 6.055 | 6.059 | 5.931 | 5.958 | 1,253,509 | -0.07(-1.23%) |
Apr 07, 2004 | 6.028 | 6.068 | 5.983 | 6.032 | 616,728 | +0.00(+0.07%) |
Apr 06, 2004 | 6.005 | 6.050 | 5.956 | 6.028 | 1,180,874 | -0.10(-1.68%) |
Apr 05, 2004 | 6.082 | 6.158 | 6.070 | 6.131 | 490,619 | -0.06(-1.01%) |
Apr 02, 2004 | 6.153 | 6.194 | 6.108 | 6.194 | 867,608 | +0.04(+0.73%) |
Apr 01, 2004 | 6.037 | 6.174 | 6.019 | 6.149 | 2,289,114 | +0.19(+3.24%) |
Mar 31, 2004 | 5.942 | 5.992 | 5.922 | 5.956 | 615,391 | +0.10(+1.76%) |
Mar 30, 2004 | 5.810 | 5.859 | 5.794 | 5.853 | 753,531 | -0.02(-0.27%) |
Mar 29, 2004 | 5.812 | 5.895 | 5.794 | 5.868 | 2,017,290 | +0.07(+1.16%) |
Mar 26, 2004 | 5.745 | 5.812 | 5.734 | 5.801 | 860,478 | -0.06(-0.96%) |
Mar 25, 2004 | 5.823 | 5.900 | 5.783 | 5.857 | 1,262,421 | +0.27(+4.78%) |
Mar 24, 2004 | 5.664 | 5.678 | 5.563 | 5.590 | 1,601,979 | -0.09(-1.62%) |
Mar 23, 2004 | 5.731 | 5.761 | 5.660 | 5.682 | 1,878,259 | +0.18(+3.22%) |
Mar 22, 2004 | 5.597 | 5.597 | 5.491 | 5.505 | 1,841,718 | -0.22(-3.80%) |
Mar 19, 2004 | 5.812 | 5.857 | 5.718 | 5.722 | 1,674,168 | -0.04(-0.78%) |
Mar 18, 2004 | 5.743 | 5.801 | 5.722 | 5.767 | 3,026,604 | -0.19(-3.16%) |
Mar 17, 2004 | 5.875 | 5.963 | 5.859 | 5.956 | 1,234,348 | +0.19(+3.35%) |
Mar 16, 2004 | 5.779 | 5.853 | 5.702 | 5.763 | 1,556,526 | +0.13(+2.31%) |
Mar 15, 2004 | 5.947 | 5.956 | 5.633 | 5.633 | 2,534,647 | -0.48(-7.86%) |
Mar 12, 2004 | 6.061 | 6.122 | 6.014 | 6.113 | 933,113 | +0.15(+2.44%) |
Mar 11, 2004 | 6.019 | 6.052 | 5.963 | 5.967 | 1,560,091 | -0.19(-3.13%) |
Mar 10, 2004 | 6.223 | 6.306 | 6.158 | 6.160 | 761,552 | -0.15(-2.31%) |
Mar 09, 2004 | 6.367 | 6.405 | 6.239 | 6.306 | 1,064,124 | -0.08(-1.23%) |
Mar 08, 2004 | 6.396 | 6.443 | 6.373 | 6.384 | 543,202 | -0.00(-0.07%) |
Mar 05, 2004 | 6.355 | 6.427 | 6.353 | 6.389 | 582,416 | +0.00(+0.04%) |
Mar 04, 2004 | 6.299 | 6.393 | 6.290 | 6.387 | 1,211,176 | +0.03(+0.49%) |
Mar 03, 2004 | 6.324 | 6.360 | 6.270 | 6.355 | 879,194 | -0.05(-0.74%) |
Mar 02, 2004 | 6.510 | 6.526 | 6.389 | 6.402 | 648,812 | -0.13(-1.96%) |
Mar 01, 2004 | 6.551 | 6.566 | 6.476 | 6.530 | 1,679,515 | +0.06(+0.87%) |
Feb 27, 2004 | 6.472 | 6.524 | 6.014 | 6.474 | 472,795 | -0.11(-1.60%) |
Feb 26, 2004 | 6.546 | 6.602 | 6.515 | 6.580 | 1,541,821 | +0.03(+0.48%) |
Feb 25, 2004 | 6.568 | 6.613 | 6.515 | 6.548 | 2,100,620 | +0.23(+3.70%) |
Feb 24, 2004 | 6.292 | 6.367 | 6.250 | 6.315 | 1,087,295 | +0.03(+0.46%) |
Feb 23, 2004 | 6.382 | 6.396 | 6.236 | 6.286 | 1,464,284 | -0.09(-1.44%) |
Feb 20, 2004 | 6.542 | 6.551 | 6.364 | 6.378 | 862,706 | -0.13(-2.00%) |
Feb 19, 2004 | 6.515 | 6.555 | 6.488 | 6.508 | 1,088,632 | +0.12(+1.86%) |
Feb 18, 2004 | 6.465 | 6.481 | 6.335 | 6.389 | 1,847,066 | -0.07(-1.01%) |
Feb 17, 2004 | 6.492 | 6.519 | 6.454 | 6.454 | 2,645,604 | +0.35(+5.81%) |
Feb 13, 2004 | 6.162 | 6.187 | 6.066 | 6.099 | 1,669,712 | -0.06(-0.98%) |
Feb 12, 2004 | 6.209 | 6.243 | 6.151 | 6.160 | 829,285 | -0.06(-0.97%) |
Feb 11, 2004 | 6.176 | 6.236 | 6.034 | 6.221 | 3,578,273 | +0.19(+3.20%) |
Feb 10, 2004 | 5.969 | 6.041 | 5.931 | 6.028 | 608,707 | +0.10(+1.63%) |
Feb 09, 2004 | 5.998 | 6.007 | 5.897 | 5.931 | 591,774 | -0.01(-0.23%) |
Feb 06, 2004 | 5.862 | 5.945 | 5.835 | 5.945 | 2,155,876 | +0.06(+1.07%) |
Feb 05, 2004 | 5.924 | 5.965 | 5.844 | 5.882 | 2,522,615 | +0.11(+1.87%) |
Feb 04, 2004 | 5.709 | 5.808 | 5.709 | 5.774 | 2,466,022 | -0.11(-1.79%) |
Feb 03, 2004 | 5.857 | 5.918 | 5.803 | 5.880 | 1,291,386 | -0.03(-0.49%) |
Feb 02, 2004 | 5.929 | 5.936 | 5.877 | 5.909 | 2,483,401 | -0.04(-0.72%) |
Jan 30, 2004 | 5.927 | 5.958 | 5.853 | 5.951 | 2,723,141 | +0.05(+0.80%) |
Jan 29, 2004 | 5.958 | 5.978 | 5.823 | 5.904 | 2,023,083 | -0.05(-0.79%) |
Jan 28, 2004 | 6.113 | 6.138 | 5.951 | 5.951 | 1,212,067 | -0.17(-2.82%) |
Jan 27, 2004 | 6.153 | 6.171 | 6.113 | 6.124 | 1,385,856 | +0.05(+0.81%) |
Jan 26, 2004 | 6.048 | 6.077 | 6.007 | 6.075 | 1,992,336 | +0.09(+1.58%) |
Jan 23, 2004 | 6.016 | 6.043 | 5.963 | 5.981 | 1,056,103 | +0.01(+0.23%) |
Jan 22, 2004 | 6.012 | 6.021 | 5.947 | 5.967 | 1,369,814 | -0.06(-0.97%) |
Jan 21, 2004 | 5.974 | 6.052 | 5.947 | 6.025 | 4,251,594 | +0.06(+0.94%) |
Jan 20, 2004 | 5.947 | 6.003 | 5.942 | 5.969 | 2,321,198 | +0.11(+1.88%) |
Jan 16, 2004 | 5.866 | 5.871 | 5.823 | 5.859 | 6,293,839 | -0.09(-1.43%) |
Jan 15, 2004 | 5.958 | 5.976 | 5.900 | 5.945 | 1,328,372 | -0.09(-1.45%) |
Jan 14, 2004 | 6.059 | 6.077 | 5.978 | 6.032 | 927,320 | +0.07(+1.24%) |
Jan 13, 2004 | 5.994 | 6.021 | 5.922 | 5.958 | 2,731,608 | +0.05(+0.80%) |
Jan 12, 2004 | 5.897 | 5.927 | 5.891 | 5.911 | 1,623,368 | +0.07(+1.23%) |
Jan 09, 2004 | 5.893 | 5.933 | 5.839 | 5.839 | 1,093,088 | -0.10(-1.74%) |
Jan 08, 2004 | 5.765 | 5.969 | 5.900 | 5.942 | 1,677,287 | +0.18(+3.08%) |
Jan 07, 2004 | 5.752 | 5.767 | 5.705 | 5.765 | 1,433,982 | -0.04(-0.73%) |
Jan 06, 2004 | 5.763 | 5.812 | 5.734 | 5.808 | 1,205,383 | +0.01(+0.15%) |
Jan 05, 2004 | 5.749 | 5.812 | 5.722 | 5.799 | 1,589,947 | +0.31(+5.69%) |
Jan 02, 2004 | 5.505 | 5.512 | 5.476 | 5.487 | 2,051,156 | +0.04(+0.70%) |
Dec 31, 2003 | 5.388 | 5.498 | 5.388 | 5.449 | 369,858 | +0.06(+1.04%) |
Dec 30, 2003 | 5.435 | 5.422 | 5.375 | 5.393 | 396,595 | -0.04(-0.78%) |
Dec 29, 2003 | 5.372 | 5.435 | 5.372 | 5.435 | 550,332 | +0.04(+0.79%) |
Dec 26, 2003 | 5.319 | 5.404 | 5.296 | 5.393 | 433,135 | +0.07(+1.26%) |
Dec 24, 2003 | 5.274 | 5.336 | 5.251 | 5.325 | 498,641 | +0.01(+0.21%) |
Dec 23, 2003 | 5.285 | 5.314 | 5.247 | 5.314 | 953,611 | -0.06(-1.13%) |
Dec 22, 2003 | 5.274 | 5.375 | 5.274 | 5.375 | 966,089 | +0.02(+0.29%) |
Dec 19, 2003 | 5.325 | 5.381 | 5.278 | 5.359 | 866,717 | -0.02(-0.33%) |
Dec 18, 2003 | 5.285 | 5.381 | 5.285 | 5.377 | 649,703 | +0.08(+1.53%) |
Dec 17, 2003 | 5.296 | 5.303 | 5.253 | 5.296 | 1,048,973 | +0.00(+0.00%) |
Dec 16, 2003 | 5.247 | 5.303 | 5.227 | 5.296 | 509,781 | +0.08(+1.46%) |
Dec 15, 2003 | 5.274 | 5.301 | 5.215 | 5.220 | 587,318 | -0.02(-0.39%) |
Dec 12, 2003 | 5.269 | 5.269 | 5.168 | 5.240 | 564,591 | +0.02(+0.47%) |
Dec 11, 2003 | 5.139 | 5.240 | 5.132 | 5.215 | 594,893 | +0.06(+1.13%) |
Dec 10, 2003 | 5.096 | 5.175 | 5.092 | 5.157 | 757,987 | +0.07(+1.32%) |
Dec 09, 2003 | 5.159 | 5.168 | 5.092 | 5.090 | 1,099,773 | -0.12(-2.24%) |
Dec 08, 2003 | 5.114 | 5.251 | 5.103 | 5.206 | 893,899 | +0.08(+1.49%) |
Dec 05, 2003 | 5.148 | 5.159 | 5.076 | 5.130 | 511,563 | -0.14(-2.72%) |
Dec 04, 2003 | 5.289 | 5.289 | 5.242 | 5.274 | 1,095,316 | +0.04(+0.77%) |
Dec 03, 2003 | 5.186 | 5.341 | 5.269 | 5.233 | 826,612 | +0.05(+0.91%) |
Dec 02, 2003 | 5.202 | 5.238 | 5.191 | 5.186 | 1,002,183 | -0.05(-0.90%) |
Dec 01, 2003 | 5.184 | 5.233 | 5.184 | 5.233 | 840,871 | +0.09(+1.83%) |
Nov 28, 2003 | 5.150 | 5.200 | 5.103 | 5.139 | 431,799 | -0.03(-0.65%) |
Nov 26, 2003 | 5.119 | 5.164 | 5.117 | 5.173 | 944,699 | +0.07(+1.32%) |
Nov 25, 2003 | 5.083 | 5.119 | 5.083 | 5.105 | 754,868 | -0.01(-0.22%) |
Nov 24, 2003 | 5.083 | 5.126 | 5.063 | 5.117 | 1,121,608 | +0.04(+0.89%) |
Nov 21, 2003 | 5.034 | 5.078 | 5.025 | 5.072 | 741,945 | +0.11(+2.26%) |
Nov 20, 2003 | 4.975 | 5.029 | 4.950 | 4.959 | 1,468,295 | -0.07(-1.34%) |
Nov 19, 2003 | 5.022 | 5.042 | 4.993 | 5.027 | 1,123,390 | +0.15(+3.18%) |
Nov 18, 2003 | 4.942 | 4.959 | 4.865 | 4.872 | 948,710 | +0.02(+0.42%) |
Nov 17, 2003 | 4.881 | 4.885 | 4.798 | 4.852 | 1,175,972 | -0.12(-2.39%) |
Nov 14, 2003 | 4.991 | 5.020 | 4.964 | 4.971 | 1,051,201 | -0.02(-0.40%) |
Nov 13, 2003 | 5.013 | 5.027 | 4.959 | 4.991 | 1,414,375 | +0.01(+0.14%) |
Nov 12, 2003 | 4.921 | 5.013 | 4.915 | 4.984 | 2,324,763 | +0.07(+1.42%) |
Nov 11, 2003 | 4.924 | 4.939 | 4.903 | 4.915 | 443,830 | -0.01(-0.18%) |
Nov 10, 2003 | 4.977 | 4.991 | 4.908 | 4.924 | 574,395 | -0.07(-1.48%) |
Nov 07, 2003 | 4.928 | 5.031 | 4.921 | 4.998 | 830,622 | +0.15(+3.20%) |
Nov 06, 2003 | 4.832 | 4.852 | 4.807 | 4.843 | 1,258,856 | +0.01(+0.23%) |
Nov 05, 2003 | 4.796 | 4.836 | 4.805 | 4.832 | 390,802 | +0.04(+0.75%) |
Nov 04, 2003 | 4.796 | 4.816 | 4.780 | 4.796 | 293,035 | -0.04(-0.74%) |
Nov 03, 2003 | 4.719 | 4.854 | 4.789 | 4.832 | 631,879 | +0.11(+2.38%) |
Oct 31, 2003 | 4.719 | 4.731 | 4.695 | 4.719 | 605,142 | -0.03(-0.57%) |
Oct 30, 2003 | 4.771 | 4.773 | 4.740 | 4.746 | 2,578,762 | +0.03(+0.67%) |
Oct 29, 2003 | 4.713 | 4.735 | 4.670 | 4.715 | 1,192,015 | -0.07(-1.55%) |
Oct 28, 2003 | 4.708 | 4.789 | 4.699 | 4.789 | 1,333,274 | +0.10(+2.15%) |
Oct 27, 2003 | 4.652 | 4.699 | 4.650 | 4.688 | 1,408,137 | +0.09(+1.95%) |
Oct 24, 2003 | 4.598 | 4.625 | 4.567 | 4.598 | 2,480,282 | -0.01(-0.19%) |
Oct 23, 2003 | 4.594 | 4.634 | 4.562 | 4.607 | 2,383,138 | -0.01(-0.19%) |
Oct 22, 2003 | 4.650 | 4.672 | 4.607 | 4.616 | 1,386,747 | -0.13(-2.70%) |
Oct 21, 2003 | 4.717 | 4.755 | 4.708 | 4.744 | 1,256,183 | +0.08(+1.63%) |
Oct 20, 2003 | 4.672 | 4.672 | 4.643 | 4.668 | 929,103 | +0.13(+2.82%) |
Oct 17, 2003 | 4.547 | 4.598 | 4.520 | 4.540 | 1,392,540 | -0.01(-0.15%) |
Oct 16, 2003 | 4.560 | 4.600 | 4.560 | 4.547 | 1,511,965 | -0.05(-1.07%) |
Oct 15, 2003 | 4.621 | 4.639 | 4.591 | 4.596 | 1,423,733 | +0.06(+1.34%) |
Oct 14, 2003 | 4.522 | 4.544 | 4.493 | 4.535 | 1,438,884 | +0.00(+0.05%) |
Oct 13, 2003 | 4.508 | 4.533 | 4.446 | 4.533 | 1,225,881 | -0.03(-0.69%) |
Oct 10, 2003 | 4.556 | 4.603 | 4.529 | 4.564 | 2,375,117 | +0.14(+3.09%) |
Oct 09, 2003 | 4.450 | 4.464 | 4.401 | 4.428 | 1,344,414 | +0.13(+2.92%) |
Oct 08, 2003 | 4.311 | 4.414 | 4.257 | 4.302 | 2,367,096 | -0.01(-0.21%) |
Oct 07, 2003 | 4.329 | 4.318 | 4.230 | 4.311 | 1,756,606 | -0.02(-0.41%) |
Oct 06, 2003 | 4.253 | 4.340 | 4.262 | 4.329 | 2,075,220 | +0.08(+1.79%) |
Oct 03, 2003 | 4.239 | 4.286 | 4.210 | 4.253 | 2,853,260 | +0.13(+3.10%) |
Oct 02, 2003 | 4.084 | 4.131 | 4.039 | 4.125 | 1,104,229 | -0.06(-1.34%) |
Oct 01, 2003 | 4.075 | 4.181 | 4.057 | 4.181 | 2,090,370 | +0.20(+4.90%) |
Sep 30, 2003 | 4.071 | 4.051 | 3.938 | 3.986 | 3,122,856 | -0.09(-2.09%) |
Sep 29, 2003 | 4.017 | 4.075 | 3.999 | 4.071 | 1,741,455 | +0.02(+0.39%) |
Sep 26, 2003 | 4.093 | 4.089 | 4.015 | 4.055 | 3,154,049 | -0.04(-0.93%) |
Sep 25, 2003 | 4.107 | 4.154 | 4.091 | 4.093 | 1,802,504 | +0.07(+1.62%) |
Sep 24, 2003 | 4.069 | 4.185 | 4.012 | 4.028 | 2,828,306 | -0.04(-0.99%) |
Sep 23, 2003 | 4.015 | 4.080 | 3.992 | 4.069 | 1,277,572 | +0.06(+1.51%) |
Sep 22, 2003 | 4.071 | 4.028 | 3.963 | 4.008 | 1,155,474 | -0.06(-1.54%) |
Sep 19, 2003 | 4.113 | 4.102 | 4.042 | 4.071 | 1,291,832 | -0.04(-1.04%) |
Sep 18, 2003 | 4.098 | 4.129 | 4.073 | 4.113 | 1,992,336 | +0.02(+0.38%) |
Sep 17, 2003 | 4.008 | 4.134 | 4.102 | 4.098 | 2,457,110 | +0.09(+2.24%) |
Sep 16, 2003 | 3.938 | 4.033 | 3.965 | 4.008 | 1,837,262 | +0.07(+1.77%) |
Sep 15, 2003 | 3.986 | 3.986 | 3.936 | 3.938 | 1,163,941 | -0.03(-0.85%) |
Sep 12, 2003 | 3.934 | 4.028 | 3.905 | 3.972 | 4,239,562 | -0.02(-0.62%) |
Sep 11, 2003 | 3.972 | 4.015 | 3.950 | 3.997 | 1,053,874 | +0.05(+1.37%) |
Sep 10, 2003 | 3.988 | 4.019 | 3.936 | 3.943 | 2,013,279 | -0.16(-3.99%) |
Sep 09, 2003 | 4.152 | 4.161 | 4.095 | 4.107 | 3,066,709 | -0.11(-2.50%) |
Sep 08, 2003 | 4.219 | 4.232 | 4.187 | 4.212 | 1,462,947 | +0.06(+1.46%) |
Sep 05, 2003 | 4.165 | 4.205 | 4.152 | 4.152 | 1,438,439 | -0.02(-0.54%) |
Sep 04, 2003 | 4.170 | 4.219 | 4.152 | 4.174 | 4,628,137 | -0.00(-0.05%) |
Sep 03, 2003 | 4.219 | 4.219 | 4.129 | 4.176 | 6,112,029 | +0.08(+1.97%) |
Sep 02, 2003 | 3.977 | 4.107 | 3.941 | 4.095 | 9,834,235 | +0.30(+7.99%) |
Aug 29, 2003 | 3.788 | 3.799 | 3.750 | 3.793 | 851,120 | -0.03(-0.88%) |
Aug 28, 2003 | 3.808 | 3.826 | 3.781 | 3.826 | 1,249,499 | +0.05(+1.43%) |
Aug 27, 2003 | 3.786 | 3.810 | 3.766 | 3.772 | 766,900 | -0.03(-0.71%) |
Aug 26, 2003 | 3.777 | 3.804 | 3.725 | 3.799 | 1,227,218 | -0.02(-0.47%) |
Aug 25, 2003 | 3.898 | 3.902 | 3.808 | 3.817 | 1,879,150 | -0.01(-0.18%) |
Aug 22, 2003 | 3.858 | 3.860 | 3.815 | 3.824 | 1,627,378 | +0.11(+2.84%) |
Aug 21, 2003 | 3.759 | 3.763 | 3.683 | 3.718 | 1,294,060 | -0.05(-1.25%) |
Aug 20, 2003 | 3.750 | 3.804 | 3.750 | 3.766 | 1,081,948 | -0.00(-0.06%) |
Aug 19, 2003 | 3.730 | 3.784 | 3.667 | 3.768 | 3,388,441 | -0.06(-1.58%) |
Aug 18, 2003 | 3.808 | 3.844 | 3.779 | 3.828 | 2,421,461 | -0.10(-2.51%) |
Aug 15, 2003 | 3.902 | 3.938 | 3.894 | 3.927 | 1,887,171 | +0.11(+2.82%) |
Aug 14, 2003 | 3.891 | 3.896 | 3.761 | 3.819 | 2,657,636 | -0.05(-1.39%) |
Aug 13, 2003 | 3.833 | 3.882 | 3.833 | 3.873 | 831,068 | +0.04(+1.05%) |
Aug 12, 2003 | 3.815 | 3.835 | 3.781 | 3.833 | 1,330,600 | +0.00(+0.00%) |
Aug 11, 2003 | 3.799 | 3.837 | 3.788 | 3.833 | 656,388 | +0.02(+0.47%) |
Aug 08, 2003 | 3.819 | 3.822 | 3.790 | 3.815 | 705,851 | +0.02(+0.65%) |
Aug 07, 2003 | 3.808 | 3.819 | 3.781 | 3.790 | 1,405,909 | -0.02(-0.65%) |
Aug 06, 2003 | 3.810 | 3.853 | 3.739 | 3.815 | 6,637,852 | +0.04(+0.95%) |
Aug 05, 2003 | 3.840 | 3.873 | 3.779 | 3.779 | 1,802,504 | +0.00(+0.06%) |
Aug 04, 2003 | 3.806 | 3.813 | 3.703 | 3.777 | 2,563,612 | -0.04(-0.94%) |
Aug 01, 2003 | 3.826 | 3.840 | 3.759 | 3.813 | 3,948,577 | -0.10(-2.58%) |
Jul 31, 2003 | 3.954 | 3.959 | 3.896 | 3.914 | 7,320,977 | -0.09(-2.13%) |
Jul 30, 2003 | 4.001 | 4.044 | 3.972 | 3.999 | 2,819,393 | -0.15(-3.73%) |
Jul 29, 2003 | 4.192 | 4.205 | 4.109 | 4.154 | 2,366,205 | -0.02(-0.48%) |
Jul 28, 2003 | 4.187 | 4.196 | 4.161 | 4.174 | 1,780,669 | +0.02(+0.54%) |
Jul 25, 2003 | 4.100 | 4.167 | 4.053 | 4.152 | 1,809,634 | +0.06(+1.54%) |
Jul 24, 2003 | 4.093 | 4.154 | 4.051 | 4.089 | 3,160,733 | +0.06(+1.56%) |
Jul 23, 2003 | 4.010 | 4.030 | 3.972 | 4.026 | 1,597,968 | +0.02(+0.56%) |
Jul 22, 2003 | 3.981 | 4.028 | 3.927 | 4.003 | 1,669,712 | +0.10(+2.47%) |
Jul 21, 2003 | 3.952 | 3.970 | 3.907 | 3.907 | 1,077,046 | -0.08(-2.03%) |
Jul 18, 2003 | 3.986 | 3.999 | 3.934 | 3.988 | 2,257,030 | +0.03(+0.85%) |
Jul 17, 2003 | 3.929 | 3.983 | 3.925 | 3.954 | 2,866,628 | -0.07(-1.78%) |
Jul 16, 2003 | 4.064 | 4.073 | 3.983 | 4.026 | 3,650,907 | -0.01(-0.33%) |
Jul 15, 2003 | 4.147 | 4.154 | 4.037 | 4.039 | 2,220,044 | -0.05(-1.21%) |
Jul 14, 2003 | 4.039 | 4.140 | 4.015 | 4.089 | 4,034,135 | +0.06(+1.56%) |
Jul 11, 2003 | 3.965 | 4.039 | 3.947 | 4.026 | 1,776,213 | +0.03(+0.84%) |
Jul 10, 2003 | 4.051 | 4.062 | 3.986 | 3.992 | 2,673,678 | -0.11(-2.79%) |
Jul 09, 2003 | 4.125 | 4.147 | 4.087 | 4.107 | 5,727,464 | -0.08(-1.98%) |
Jul 08, 2003 | 4.167 | 4.214 | 4.152 | 4.190 | 1,407,691 | -0.03(-0.69%) |
Jul 07, 2003 | 4.194 | 4.241 | 4.179 | 4.219 | 4,115,236 | +0.11(+2.56%) |
Jul 03, 2003 | 4.075 | 4.167 | 4.062 | 4.113 | 2,145,181 | -0.01(-0.27%) |
Jul 02, 2003 | 4.127 | 4.149 | 4.078 | 4.125 | 1,287,376 | +0.05(+1.32%) |
Jul 01, 2003 | 4.037 | 4.075 | 3.968 | 4.071 | 2,625,997 | -0.07(-1.63%) |
Jun 30, 2003 | 4.143 | 4.187 | 4.078 | 4.138 | 2,798,004 | +0.01(+0.22%) |
Jun 27, 2003 | 4.174 | 4.221 | 4.107 | 4.129 | 2,375,563 | -0.05(-1.18%) |
Jun 26, 2003 | 4.104 | 4.187 | 4.082 | 4.179 | 1,280,246 | +0.03(+0.65%) |
Jun 25, 2003 | 4.232 | 4.275 | 4.147 | 4.152 | 1,701,796 | +0.06(+1.37%) |
Jun 24, 2003 | 4.095 | 4.152 | 4.073 | 4.095 | 3,916,493 | -0.07(-1.62%) |
Jun 23, 2003 | 4.286 | 4.315 | 4.145 | 4.163 | 2,827,415 | -0.15(-3.49%) |
Jun 20, 2003 | 4.297 | 4.372 | 4.284 | 4.313 | 3,476,673 | +0.09(+2.23%) |
Jun 19, 2003 | 4.255 | 4.284 | 4.203 | 4.219 | 3,249,410 | -0.12(-2.84%) |
Jun 18, 2003 | 4.376 | 4.376 | 4.322 | 4.342 | 3,246,291 | -0.13(-3.01%) |
Jun 17, 2003 | 4.605 | 4.605 | 4.472 | 4.477 | 7,901,611 | -0.15(-3.30%) |
Jun 16, 2003 | 4.594 | 4.643 | 4.544 | 4.630 | 3,956,152 | +0.29(+6.67%) |
Jun 13, 2003 | 4.367 | 4.387 | 4.264 | 4.340 | 3,651,353 | +0.05(+1.15%) |
Jun 12, 2003 | 4.322 | 4.322 | 4.273 | 4.291 | 4,533,221 | -0.02(-0.42%) |
Jun 11, 2003 | 4.275 | 4.329 | 4.264 | 4.309 | 7,407,426 | +0.04(+1.05%) |
Jun 10, 2003 | 4.273 | 4.277 | 4.217 | 4.264 | 2,661,646 | +0.05(+1.12%) |
Jun 09, 2003 | 4.255 | 4.286 | 4.212 | 4.217 | 856,913 | -0.11(-2.59%) |
Jun 06, 2003 | 4.369 | 4.428 | 4.318 | 4.329 | 4,365,671 | +0.07(+1.58%) |
Jun 05, 2003 | 4.237 | 4.282 | 4.205 | 4.262 | 1,464,730 | +0.00(+0.11%) |
Jun 04, 2003 | 4.212 | 4.309 | 4.174 | 4.257 | 2,231,184 | +0.09(+2.21%) |
Jun 03, 2003 | 4.163 | 4.185 | 4.109 | 4.165 | 860,478 | -0.01(-0.16%) |
Jun 02, 2003 | 4.172 | 4.264 | 4.134 | 4.172 | 2,845,239 | -0.01(-0.21%) |
May 30, 2003 | 4.102 | 4.185 | 4.075 | 4.181 | 4,019,429 | +0.04(+0.92%) |
May 29, 2003 | 4.165 | 4.219 | 4.113 | 4.143 | 2,429,036 | -0.03(-0.70%) |
May 28, 2003 | 4.104 | 4.219 | 4.087 | 4.172 | 4,529,657 | +0.03(+0.70%) |
May 27, 2003 | 4.021 | 4.156 | 4.001 | 4.143 | 5,586,651 | +0.01(+0.27%) |
May 23, 2003 | 4.091 | 4.149 | 4.080 | 4.131 | 6,994,788 | +0.07(+1.71%) |
May 22, 2003 | 4.006 | 4.073 | 4.006 | 4.062 | 7,068,314 | +0.18(+4.62%) |
May 21, 2003 | 3.815 | 3.927 | 3.793 | 3.882 | 5,572,837 | +0.27(+7.39%) |
May 20, 2003 | 3.609 | 3.678 | 3.568 | 3.615 | 2,669,667 | +0.00(+0.00%) |
May 19, 2003 | 3.692 | 3.705 | 3.595 | 3.615 | 3,121,965 | -0.19(-4.96%) |
May 16, 2003 | 3.694 | 3.844 | 3.685 | 3.804 | 4,096,075 | +0.26(+7.48%) |
May 15, 2003 | 3.543 | 3.575 | 3.512 | 3.539 | 2,971,348 | +0.03(+0.77%) |
May 14, 2003 | 3.564 | 3.570 | 3.490 | 3.512 | 2,531,527 | -0.04(-1.26%) |
May 13, 2003 | 3.557 | 3.611 | 3.546 | 3.557 | 1,500,379 | -0.06(-1.55%) |
May 12, 2003 | 3.561 | 3.635 | 3.537 | 3.613 | 842,208 | -0.01(-0.31%) |
May 09, 2003 | 3.582 | 3.647 | 3.552 | 3.624 | 1,363,130 | +0.09(+2.54%) |
May 08, 2003 | 3.680 | 3.680 | 3.521 | 3.534 | 3,967,293 | -0.15(-3.96%) |
May 07, 2003 | 3.701 | 3.714 | 3.647 | 3.680 | 2,412,994 | -0.03(-0.91%) |
May 06, 2003 | 3.662 | 3.768 | 3.591 | 3.714 | 3,694,132 | +0.02(+0.49%) |
May 05, 2003 | 3.662 | 3.705 | 3.620 | 3.696 | 1,809,189 | +0.11(+3.07%) |
May 02, 2003 | 3.543 | 3.635 | 3.537 | 3.586 | 1,587,719 | -0.13(-3.39%) |