Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.405 | 4.408 | 4.386 | 4.393 | 367,127 | +0.00(+0.07%) |
Jul 29, 2004 | 4.364 | 4.402 | 4.361 | 4.389 | 395,392 | +0.04(+1.01%) |
Jul 28, 2004 | 4.292 | 4.345 | 4.282 | 4.345 | 502,417 | +0.06(+1.32%) |
Jul 27, 2004 | 4.326 | 4.345 | 4.273 | 4.289 | 601,821 | -0.02(-0.51%) |
Jul 26, 2004 | 4.342 | 4.361 | 4.298 | 4.311 | 374,749 | -0.04(-1.01%) |
Jul 23, 2004 | 4.361 | 4.393 | 4.355 | 4.355 | 355,376 | -0.03(-0.58%) |
Jul 22, 2004 | 4.389 | 4.402 | 4.361 | 4.380 | 454,462 | +0.02(+0.36%) |
Jul 21, 2004 | 4.367 | 4.402 | 4.361 | 4.364 | 582,449 | -0.02(-0.36%) |
Jul 20, 2004 | 4.364 | 4.393 | 4.361 | 4.380 | 554,819 | +0.00(+0.07%) |
Jul 19, 2004 | 4.383 | 4.386 | 4.361 | 4.377 | 509,722 | +0.01(+0.14%) |
Jul 16, 2004 | 4.374 | 4.389 | 4.361 | 4.370 | 430,961 | -0.00(-0.07%) |
Jul 15, 2004 | 4.323 | 4.374 | 4.301 | 4.374 | 707,577 | +0.07(+1.54%) |
Jul 14, 2004 | 4.323 | 4.336 | 4.304 | 4.308 | 410,318 | -0.03(-0.65%) |
Jul 13, 2004 | 4.336 | 4.339 | 4.314 | 4.336 | 633,262 | -0.00(-0.07%) |
Jul 12, 2004 | 4.314 | 4.339 | 4.298 | 4.339 | 672,960 | +0.03(+0.66%) |
Jul 09, 2004 | 4.298 | 4.320 | 4.292 | 4.311 | 646,918 | -0.00(-0.07%) |
Jul 08, 2004 | 4.311 | 4.314 | 4.292 | 4.314 | 542,751 | +0.02(+0.37%) |
Jul 07, 2004 | 4.298 | 4.323 | 4.292 | 4.298 | 592,294 | -0.00(-0.07%) |
Jul 06, 2004 | 4.314 | 4.314 | 4.282 | 4.301 | 509,404 | +0.02(+0.44%) |
Jul 02, 2004 | 4.245 | 4.285 | 4.245 | 4.282 | 603,409 | +0.03(+0.82%) |
Jul 01, 2004 | 4.213 | 4.251 | 4.188 | 4.248 | 803,805 | +0.06(+1.43%) |
Jun 30, 2004 | 4.112 | 4.188 | 4.112 | 4.188 | 675,501 | +0.08(+1.84%) |
Jun 29, 2004 | 4.115 | 4.134 | 4.112 | 4.112 | 401,108 | -0.00(-0.08%) |
Jun 28, 2004 | 4.137 | 4.147 | 4.103 | 4.115 | 518,297 | -0.01(-0.30%) |
Jun 25, 2004 | 4.084 | 4.128 | 4.084 | 4.128 | 664,068 | +0.05(+1.16%) |
Jun 24, 2004 | 4.078 | 4.115 | 4.056 | 4.081 | 763,472 | +0.01(+0.31%) |
Jun 23, 2004 | 4.059 | 4.075 | 4.034 | 4.068 | 729,173 | +0.01(+0.31%) |
Jun 22, 2004 | 4.062 | 4.071 | 4.034 | 4.056 | 1,066,447 | -0.01(-0.31%) |
Jun 21, 2004 | 4.078 | 4.097 | 4.062 | 4.068 | 616,748 | -0.01(-0.15%) |
Jun 18, 2004 | 4.100 | 4.119 | 4.068 | 4.075 | 865,416 | -0.01(-0.23%) |
Jun 17, 2004 | 4.131 | 4.137 | 4.084 | 4.084 | 941,636 | -0.03(-0.69%) |
Jun 16, 2004 | 4.097 | 4.141 | 4.097 | 4.112 | 682,488 | +0.02(+0.38%) |
Jun 15, 2004 | 4.109 | 4.153 | 4.093 | 4.097 | 767,600 | +0.02(+0.46%) |
Jun 14, 2004 | 4.197 | 4.197 | 4.062 | 4.078 | 784,750 | -0.11(-2.63%) |
Jun 10, 2004 | 4.182 | 4.200 | 4.166 | 4.188 | 789,196 | +0.02(+0.45%) |
Jun 09, 2004 | 4.172 | 4.207 | 4.166 | 4.169 | 694,873 | -0.00(-0.08%) |
Jun 08, 2004 | 4.182 | 4.188 | 4.163 | 4.172 | 613,572 | +0.01(+0.15%) |
Jun 07, 2004 | 4.216 | 4.216 | 4.160 | 4.166 | 1,414,519 | -0.02(-0.53%) |
Jun 04, 2004 | 4.226 | 4.232 | 4.188 | 4.188 | 635,485 | -0.04(-0.89%) |
Jun 03, 2004 | 4.248 | 4.251 | 4.213 | 4.226 | 725,362 | -0.02(-0.37%) |
Jun 02, 2004 | 4.213 | 4.245 | 4.213 | 4.241 | 704,083 | +0.02(+0.52%) |
Jun 01, 2004 | 4.235 | 4.251 | 4.204 | 4.219 | 666,926 | +0.00(+0.07%) |
May 28, 2004 | 4.188 | 4.232 | 4.172 | 4.216 | 675,183 | +0.06(+1.36%) |
May 27, 2004 | 4.128 | 4.182 | 4.128 | 4.160 | 799,359 | +0.03(+0.61%) |
May 26, 2004 | 4.128 | 4.169 | 4.122 | 4.134 | 709,800 | -0.00(-0.08%) |
May 25, 2004 | 4.115 | 4.137 | 4.097 | 4.137 | 1,091,536 | +0.02(+0.38%) |
May 24, 2004 | 4.172 | 4.191 | 4.103 | 4.122 | 1,255,092 | -0.09(-2.24%) |
May 21, 2004 | 4.245 | 4.245 | 4.197 | 4.216 | 392,216 | -0.00(-0.07%) |
May 20, 2004 | 4.270 | 4.282 | 4.194 | 4.219 | 666,926 | -0.02(-0.45%) |
May 19, 2004 | 4.251 | 4.276 | 4.188 | 4.238 | 881,930 | +0.04(+0.90%) |
May 18, 2004 | 4.160 | 4.219 | 4.141 | 4.200 | 830,164 | +0.06(+1.44%) |
May 17, 2004 | 4.125 | 4.150 | 4.090 | 4.141 | 649,777 | +0.02(+0.38%) |
May 14, 2004 | 4.128 | 4.141 | 4.084 | 4.125 | 610,396 | +0.03(+0.69%) |
May 13, 2004 | 4.125 | 4.134 | 4.093 | 4.097 | 843,503 | -0.01(-0.23%) |
May 12, 2004 | 4.097 | 4.119 | 4.034 | 4.106 | 1,012,140 | +0.01(+0.15%) |
May 11, 2004 | 3.879 | 4.103 | 3.879 | 4.100 | 1,312,257 | +0.22(+5.68%) |
May 10, 2004 | 4.062 | 4.093 | 3.731 | 3.879 | 2,517,806 | -0.18(-4.50%) |
May 07, 2004 | 4.254 | 4.254 | 4.052 | 4.062 | 1,449,771 | -0.19(-4.52%) |
May 06, 2004 | 4.320 | 4.339 | 4.235 | 4.254 | 758,708 | -0.09(-2.10%) |
May 05, 2004 | 4.399 | 4.402 | 4.314 | 4.345 | 809,839 | -0.03(-0.65%) |
May 04, 2004 | 4.430 | 4.430 | 4.336 | 4.374 | 673,278 | -0.03(-0.57%) |
May 03, 2004 | 4.481 | 4.481 | 4.396 | 4.399 | 563,076 | -0.03(-0.78%) |
Apr 30, 2004 | 4.443 | 4.456 | 4.408 | 4.433 | 704,401 | +0.02(+0.50%) |
Apr 29, 2004 | 4.399 | 4.443 | 4.380 | 4.411 | 786,973 | +0.03(+0.72%) |
Apr 28, 2004 | 4.289 | 4.405 | 4.279 | 4.380 | 814,285 | +0.10(+2.43%) |
Apr 27, 2004 | 4.191 | 4.276 | 4.182 | 4.276 | 1,354,496 | +0.08(+1.95%) |
Apr 26, 2004 | 4.191 | 4.235 | 4.156 | 4.194 | 1,407,214 | -0.03(-0.60%) |
Apr 23, 2004 | 4.405 | 4.411 | 4.219 | 4.219 | 1,466,285 | -0.17(-3.87%) |
Apr 22, 2004 | 4.383 | 4.421 | 4.383 | 4.389 | 836,516 | +0.01(+0.14%) |
Apr 21, 2004 | 4.465 | 4.465 | 4.358 | 4.383 | 914,324 | -0.08(-1.83%) |
Apr 20, 2004 | 4.581 | 4.581 | 4.440 | 4.465 | 773,952 | -0.09(-2.00%) |
Apr 19, 2004 | 4.534 | 4.556 | 4.515 | 4.556 | 706,624 | +0.05(+1.19%) |
Apr 16, 2004 | 4.433 | 4.509 | 4.430 | 4.503 | 986,098 | +0.09(+2.07%) |
Apr 15, 2004 | 4.393 | 4.440 | 4.374 | 4.411 | 1,115,355 | +0.05(+1.16%) |
Apr 14, 2004 | 4.471 | 4.481 | 4.345 | 4.361 | 1,525,356 | -0.12(-2.67%) |
Apr 13, 2004 | 4.616 | 4.616 | 4.456 | 4.481 | 1,404,039 | -0.20(-4.30%) |
Apr 12, 2004 | 4.774 | 4.774 | 4.676 | 4.682 | 773,634 | -0.05(-1.06%) |
Apr 08, 2004 | 4.777 | 4.777 | 4.723 | 4.733 | 625,640 | -0.03(-0.73%) |
Apr 07, 2004 | 4.717 | 4.780 | 4.707 | 4.767 | 928,298 | +0.06(+1.34%) |
Apr 06, 2004 | 4.692 | 4.720 | 4.666 | 4.704 | 1,045,804 | +0.02(+0.34%) |
Apr 05, 2004 | 4.808 | 4.818 | 4.644 | 4.689 | 1,846,116 | -0.12(-2.42%) |
Apr 02, 2004 | 4.969 | 4.981 | 4.805 | 4.805 | 1,048,980 | -0.14(-2.93%) |
Apr 01, 2004 | 4.959 | 4.966 | 4.940 | 4.950 | 708,212 | +0.02(+0.45%) |
Mar 31, 2004 | 4.896 | 4.944 | 4.884 | 4.928 | 734,889 | +0.05(+0.97%) |
Mar 30, 2004 | 4.871 | 4.881 | 4.849 | 4.881 | 748,545 | +0.02(+0.32%) |
Mar 29, 2004 | 4.896 | 4.896 | 4.837 | 4.865 | 889,870 | -0.01(-0.13%) |
Mar 26, 2004 | 4.868 | 4.881 | 4.837 | 4.871 | 669,784 | +0.02(+0.39%) |
Mar 25, 2004 | 4.881 | 4.893 | 4.852 | 4.852 | 721,550 | +0.00(+0.00%) |
Mar 24, 2004 | 4.906 | 4.906 | 4.849 | 4.852 | 765,377 | -0.02(-0.45%) |
Mar 23, 2004 | 4.903 | 4.909 | 4.874 | 4.874 | 840,327 | -0.02(-0.45%) |
Mar 22, 2004 | 4.906 | 4.909 | 4.881 | 4.896 | 693,921 | +0.00(+0.00%) |
Mar 19, 2004 | 4.909 | 4.915 | 4.865 | 4.896 | 693,286 | +0.00(+0.06%) |
Mar 18, 2004 | 4.903 | 4.918 | 4.893 | 4.893 | 647,236 | +0.00(+0.06%) |
Mar 17, 2004 | 4.865 | 4.903 | 4.849 | 4.890 | 904,796 | +0.04(+0.84%) |
Mar 16, 2004 | 4.852 | 4.859 | 4.830 | 4.849 | 673,913 | +0.01(+0.20%) |
Mar 15, 2004 | 4.849 | 4.862 | 4.814 | 4.840 | 691,380 | -0.02(-0.32%) |
Mar 12, 2004 | 4.874 | 4.881 | 4.824 | 4.855 | 653,270 | +0.01(+0.13%) |
Mar 11, 2004 | 4.912 | 4.912 | 4.843 | 4.849 | 683,123 | -0.07(-1.47%) |
Mar 10, 2004 | 4.969 | 4.978 | 4.912 | 4.922 | 723,774 | -0.01(-0.19%) |
Mar 09, 2004 | 4.985 | 4.985 | 4.922 | 4.931 | 700,590 | -0.02(-0.44%) |
Mar 08, 2004 | 4.912 | 4.969 | 4.893 | 4.953 | 739,970 | +0.04(+0.90%) |
Mar 05, 2004 | 4.877 | 4.909 | 4.868 | 4.909 | 725,679 | +0.04(+0.91%) |
Mar 04, 2004 | 4.884 | 4.893 | 4.855 | 4.865 | 562,123 | -0.01(-0.26%) |
Mar 03, 2004 | 4.874 | 4.884 | 4.855 | 4.877 | 665,338 | +0.00(+0.06%) |
Mar 02, 2004 | 4.887 | 4.893 | 4.865 | 4.874 | 558,947 | +0.01(+0.19%) |
Mar 01, 2004 | 4.874 | 4.884 | 4.852 | 4.865 | 786,973 | +0.04(+0.78%) |
Feb 27, 2004 | 4.811 | 4.843 | 4.805 | 4.827 | 625,005 | +0.03(+0.66%) |
Feb 26, 2004 | 4.783 | 4.811 | 4.761 | 4.796 | 730,760 | +0.04(+0.79%) |
Feb 25, 2004 | 4.720 | 4.767 | 4.717 | 4.758 | 862,240 | +0.06(+1.27%) |
Feb 24, 2004 | 4.752 | 4.752 | 4.644 | 4.698 | 1,486,293 | -0.04(-0.93%) |
Feb 23, 2004 | 4.827 | 4.830 | 4.726 | 4.742 | 1,196,974 | -0.07(-1.44%) |
Feb 20, 2004 | 4.852 | 4.862 | 4.802 | 4.811 | 857,159 | -0.03(-0.59%) |
Feb 19, 2004 | 4.874 | 4.877 | 4.805 | 4.840 | 854,618 | -0.01(-0.26%) |
Feb 18, 2004 | 4.868 | 4.868 | 4.833 | 4.852 | 816,191 | +0.02(+0.33%) |
Feb 17, 2004 | 4.830 | 4.843 | 4.818 | 4.837 | 714,881 | +0.02(+0.39%) |
Feb 13, 2004 | 4.830 | 4.830 | 4.792 | 4.818 | 706,624 | -0.00(-0.07%) |
Feb 12, 2004 | 4.859 | 4.859 | 4.805 | 4.821 | 889,552 | -0.02(-0.46%) |
Feb 11, 2004 | 4.865 | 4.874 | 4.840 | 4.843 | 842,868 | -0.06(-1.16%) |
Feb 10, 2004 | 4.944 | 4.944 | 4.884 | 4.899 | 1,003,883 | -0.01(-0.26%) |
Feb 09, 2004 | 4.915 | 4.925 | 4.903 | 4.912 | 791,101 | +0.01(+0.13%) |
Feb 06, 2004 | 4.909 | 4.912 | 4.884 | 4.906 | 740,288 | +0.01(+0.19%) |
Feb 05, 2004 | 4.890 | 4.903 | 4.865 | 4.896 | 737,747 | +0.02(+0.45%) |
Feb 04, 2004 | 4.903 | 4.903 | 4.871 | 4.874 | 808,569 | -0.01(-0.19%) |
Feb 03, 2004 | 4.896 | 4.918 | 4.881 | 4.884 | 761,566 | +0.01(+0.26%) |
Feb 02, 2004 | 4.887 | 4.909 | 4.871 | 4.871 | 974,665 | -0.01(-0.13%) |
Jan 30, 2004 | 4.874 | 4.881 | 4.827 | 4.877 | 662,797 | +0.04(+0.91%) |
Jan 29, 2004 | 4.818 | 4.859 | 4.808 | 4.833 | 627,546 | +0.01(+0.13%) |
Jan 28, 2004 | 4.830 | 4.843 | 4.814 | 4.827 | 717,104 | +0.03(+0.59%) |
Jan 27, 2004 | 4.802 | 4.821 | 4.786 | 4.799 | 1,047,392 | -0.01(-0.26%) |
Jan 26, 2004 | 4.837 | 4.849 | 4.799 | 4.811 | 848,902 | -0.03(-0.52%) |
Jan 23, 2004 | 4.802 | 4.846 | 4.802 | 4.837 | 916,865 | +0.03(+0.72%) |
Jan 22, 2004 | 4.802 | 4.811 | 4.780 | 4.802 | 940,683 | +0.03(+0.66%) |
Jan 21, 2004 | 4.802 | 4.814 | 4.770 | 4.770 | 1,169,344 | -0.02(-0.33%) |
Jan 20, 2004 | 4.855 | 4.859 | 4.786 | 4.786 | 1,042,310 | -0.06(-1.30%) |
Jan 16, 2004 | 4.881 | 4.881 | 4.846 | 4.849 | 689,475 | +0.00(+0.00%) |
Jan 15, 2004 | 4.906 | 4.906 | 4.833 | 4.849 | 983,557 | -0.05(-1.09%) |
Jan 14, 2004 | 4.887 | 4.906 | 4.874 | 4.903 | 770,141 | +0.03(+0.58%) |
Jan 13, 2004 | 4.893 | 4.893 | 4.846 | 4.874 | 834,293 | -0.03(-0.51%) |
Jan 12, 2004 | 4.912 | 4.918 | 4.887 | 4.899 | 791,419 | +0.01(+0.26%) |
Jan 09, 2004 | 4.925 | 4.925 | 4.862 | 4.887 | 1,005,788 | -0.02(-0.32%) |
Jan 08, 2004 | 4.975 | 4.975 | 4.896 | 4.903 | 1,082,961 | -0.06(-1.27%) |
Jan 07, 2004 | 4.975 | 5.007 | 4.947 | 4.966 | 1,121,706 | -0.01(-0.19%) |
Jan 06, 2004 | 4.925 | 4.975 | 4.896 | 4.975 | 985,145 | +0.08(+1.61%) |
Jan 05, 2004 | 4.887 | 4.937 | 4.881 | 4.896 | 1,156,323 | +0.01(+0.19%) |
Jan 02, 2004 | 4.944 | 4.944 | 4.859 | 4.887 | 655,811 | -0.05(-0.96%) |
Dec 31, 2003 | 4.972 | 4.972 | 4.881 | 4.934 | 856,206 | +0.03(+0.71%) |
Dec 30, 2003 | 5.000 | 5.013 | 4.881 | 4.899 | 1,110,591 | -0.06(-1.21%) |
Dec 29, 2003 | 4.925 | 4.969 | 4.912 | 4.959 | 1,142,032 | +0.06(+1.22%) |
Dec 26, 2003 | 4.865 | 4.899 | 4.859 | 4.899 | 608,808 | +0.04(+0.91%) |
Dec 24, 2003 | 4.871 | 4.871 | 4.821 | 4.855 | 621,512 | +0.03(+0.65%) |
Dec 23, 2003 | 4.786 | 4.830 | 4.783 | 4.824 | 957,515 | +0.04(+0.92%) |
Dec 22, 2003 | 4.723 | 4.802 | 4.537 | 4.780 | 869,545 | +0.00(+0.00%) |
Dec 19, 2003 | 4.783 | 4.786 | 4.761 | 4.780 | 650,729 | +0.01(+0.20%) |
Dec 18, 2003 | 4.780 | 4.783 | 4.742 | 4.770 | 735,524 | -0.00(-0.07%) |
Dec 17, 2003 | 4.739 | 4.774 | 4.726 | 4.774 | 601,186 | +0.03(+0.73%) |
Dec 16, 2003 | 4.707 | 4.745 | 4.707 | 4.739 | 700,590 | +0.04(+0.94%) |
Dec 15, 2003 | 4.774 | 4.777 | 4.701 | 4.695 | 497,336 | -0.04(-0.93%) |
Dec 12, 2003 | 4.752 | 4.755 | 4.711 | 4.739 | 577,050 | +0.02(+0.33%) |
Dec 11, 2003 | 4.752 | 4.752 | 4.720 | 4.723 | 604,680 | -0.05(-1.12%) |
Dec 10, 2003 | 4.755 | 4.783 | 4.729 | 4.777 | 680,265 | +0.05(+1.13%) |
Dec 09, 2003 | 4.761 | 4.774 | 4.723 | 4.723 | 641,837 | -0.04(-0.79%) |
Dec 08, 2003 | 4.786 | 4.789 | 4.739 | 4.761 | 669,784 | -0.02(-0.33%) |
Dec 05, 2003 | 4.729 | 4.783 | 4.726 | 4.777 | 511,945 | +0.04(+0.86%) |
Dec 04, 2003 | 4.761 | 4.761 | 4.723 | 4.736 | 451,922 | -0.01(-0.20%) |
Dec 03, 2003 | 4.729 | 4.752 | 4.717 | 4.745 | 771,411 | +0.02(+0.40%) |
Dec 02, 2003 | 4.720 | 4.720 | 4.707 | 4.726 | 735,207 | +0.01(+0.13%) |
Dec 01, 2003 | 4.736 | 4.736 | 4.704 | 4.720 | 734,889 | +0.01(+0.27%) |
Nov 28, 2003 | 4.723 | 4.723 | 4.692 | 4.707 | 291,859 | -0.01(-0.27%) |
Nov 26, 2003 | 4.714 | 4.723 | 4.714 | 4.720 | 647,553 | +0.03(+0.74%) |
Nov 25, 2003 | 4.673 | 4.692 | 4.673 | 4.685 | 534,176 | +0.02(+0.34%) |
Nov 24, 2003 | 4.679 | 4.679 | 4.629 | 4.670 | 893,681 | +0.02(+0.47%) |
Nov 21, 2003 | 4.673 | 4.682 | 4.648 | 4.648 | 833,023 | -0.01(-0.20%) |
Nov 20, 2003 | 4.714 | 4.714 | 4.657 | 4.657 | 873,991 | -0.06(-1.20%) |
Nov 19, 2003 | 4.707 | 4.720 | 4.679 | 4.714 | 1,094,394 | +0.02(+0.47%) |
Nov 18, 2003 | 4.717 | 4.717 | 4.670 | 4.692 | 892,411 | +0.02(+0.47%) |
Nov 17, 2003 | 4.698 | 4.704 | 4.670 | 4.670 | 669,149 | -0.05(-1.07%) |
Nov 14, 2003 | 4.704 | 4.720 | 4.685 | 4.720 | 642,154 | +0.02(+0.33%) |
Nov 13, 2003 | 4.692 | 4.704 | 4.660 | 4.704 | 582,131 | +0.04(+0.81%) |
Nov 12, 2003 | 4.666 | 4.676 | 4.638 | 4.666 | 716,787 | -0.04(-0.80%) |
Nov 11, 2003 | 4.698 | 4.714 | 4.679 | 4.704 | 604,044 | +0.02(+0.34%) |
Nov 10, 2003 | 4.717 | 4.726 | 4.676 | 4.689 | 1,101,381 | -0.02(-0.40%) |
Nov 07, 2003 | 4.704 | 4.711 | 4.673 | 4.707 | 515,121 | +0.02(+0.40%) |
Nov 06, 2003 | 4.666 | 4.701 | 4.666 | 4.689 | 481,139 | +0.03(+0.61%) |
Nov 05, 2003 | 4.698 | 4.717 | 4.660 | 4.660 | 644,060 | -0.01(-0.27%) |
Nov 04, 2003 | 4.698 | 4.720 | 4.673 | 4.673 | 830,456 | -0.01(-0.27%) |
Nov 03, 2003 | 4.714 | 4.714 | 4.685 | 4.685 | 738,754 | -0.01(-0.13%) |
Oct 31, 2003 | 4.685 | 4.692 | 4.660 | 4.692 | 985,463 | +0.00(+0.07%) |
Oct 30, 2003 | 4.673 | 4.711 | 4.673 | 4.689 | 743,464 | +0.01(+0.13%) |
Oct 29, 2003 | 4.638 | 4.682 | 4.610 | 4.682 | 707,894 | +0.07(+1.43%) |
Oct 28, 2003 | 4.629 | 4.629 | 4.597 | 4.616 | 612,302 | -0.01(-0.20%) |
Oct 27, 2003 | 4.626 | 4.644 | 4.607 | 4.626 | 584,037 | +0.01(+0.14%) |
Oct 24, 2003 | 4.613 | 4.629 | 4.604 | 4.619 | 356,646 | +0.01(+0.14%) |
Oct 23, 2003 | 4.619 | 4.626 | 4.588 | 4.613 | 430,326 | +0.01(+0.14%) |
Oct 22, 2003 | 4.588 | 4.607 | 4.566 | 4.607 | 475,740 | +0.03(+0.55%) |
Oct 21, 2003 | 4.629 | 4.629 | 4.569 | 4.581 | 589,118 | -0.02(-0.34%) |
Oct 20, 2003 | 4.641 | 4.641 | 4.600 | 4.597 | 552,596 | -0.04(-0.95%) |
Oct 17, 2003 | 4.632 | 4.641 | 4.616 | 4.641 | 358,869 | +0.01(+0.20%) |
Oct 16, 2003 | 4.610 | 4.632 | 4.572 | 4.632 | 589,118 | +0.02(+0.48%) |
Oct 15, 2003 | 4.644 | 4.648 | 4.591 | 4.610 | 513,851 | -0.03(-0.61%) |
Oct 14, 2003 | 4.635 | 4.648 | 4.616 | 4.638 | 401,426 | +0.00(+0.07%) |
Oct 13, 2003 | 4.616 | 4.641 | 4.613 | 4.635 | 463,037 | +0.02(+0.41%) |
Oct 10, 2003 | 4.600 | 4.613 | 4.578 | 4.616 | 439,218 | +0.00(+0.07%) |
Oct 09, 2003 | 4.638 | 4.657 | 4.629 | 4.613 | 659,622 | -0.04(-0.81%) |
Oct 08, 2003 | 4.613 | 4.651 | 4.613 | 4.651 | 556,407 | +0.06(+1.30%) |
Oct 07, 2003 | 4.575 | 4.622 | 4.575 | 4.591 | 752,991 | +0.02(+0.34%) |
Oct 06, 2003 | 4.569 | 4.581 | 4.569 | 4.575 | 454,145 | +0.04(+0.83%) |
Oct 03, 2003 | 4.534 | 4.553 | 4.525 | 4.537 | 471,612 | +0.03(+0.70%) |
Oct 02, 2003 | 4.547 | 4.588 | 4.506 | 4.506 | 572,286 | -0.06(-1.24%) |
Oct 01, 2003 | 4.537 | 4.563 | 4.506 | 4.563 | 634,215 | +0.05(+1.19%) |
Sep 30, 2003 | 4.503 | 4.515 | 4.481 | 4.509 | 674,866 | +0.01(+0.28%) |
Sep 29, 2003 | 4.471 | 4.500 | 4.471 | 4.496 | 428,103 | +0.02(+0.35%) |
Sep 26, 2003 | 4.493 | 4.503 | 4.465 | 4.481 | 472,882 | +0.01(+0.28%) |
Sep 25, 2003 | 4.490 | 4.493 | 4.468 | 4.468 | 642,472 | -0.02(-0.49%) |
Sep 24, 2003 | 4.522 | 4.531 | 4.506 | 4.490 | 1,108,368 | -0.01(-0.28%) |
Sep 23, 2003 | 4.503 | 4.515 | 4.468 | 4.503 | 665,338 | +0.00(+0.00%) |
Sep 22, 2003 | 4.559 | 4.559 | 4.487 | 4.503 | 633,580 | -0.04(-0.83%) |
Sep 19, 2003 | 4.563 | 4.563 | 4.522 | 4.541 | 496,383 | +0.00(+0.00%) |
Sep 18, 2003 | 4.531 | 4.556 | 4.518 | 4.541 | 472,565 | +0.02(+0.49%) |
Sep 17, 2003 | 4.522 | 4.544 | 4.509 | 4.518 | 519,249 | +0.00(+0.07%) |
Sep 16, 2003 | 4.556 | 4.566 | 4.496 | 4.515 | 649,141 | -0.02(-0.42%) |
Sep 15, 2003 | 4.553 | 4.566 | 4.522 | 4.534 | 407,460 | -0.01(-0.14%) |
Sep 12, 2003 | 4.550 | 4.566 | 4.503 | 4.541 | 480,504 | +0.04(+0.84%) |
Sep 11, 2003 | 4.547 | 4.547 | 4.487 | 4.503 | 611,349 | -0.05(-1.11%) |
Sep 10, 2003 | 4.537 | 4.566 | 4.522 | 4.553 | 489,079 | +0.00(+0.07%) |
Sep 09, 2003 | 4.522 | 4.556 | 4.509 | 4.550 | 490,032 | +0.03(+0.56%) |
Sep 08, 2003 | 4.550 | 4.556 | 4.506 | 4.525 | 491,937 | -0.02(-0.42%) |
Sep 05, 2003 | 4.547 | 4.547 | 4.506 | 4.544 | 353,788 | +0.02(+0.49%) |
Sep 04, 2003 | 4.512 | 4.528 | 4.487 | 4.522 | 420,481 | +0.03(+0.70%) |
Sep 03, 2003 | 4.512 | 4.550 | 4.490 | 4.490 | 515,121 | -0.01(-0.28%) |
Sep 02, 2003 | 4.518 | 4.518 | 4.487 | 4.503 | 475,740 | +0.02(+0.35%) |
Aug 29, 2003 | 4.433 | 4.493 | 4.433 | 4.487 | 417,305 | +0.07(+1.64%) |
Aug 28, 2003 | 4.389 | 4.430 | 4.377 | 4.415 | 358,869 | +0.03(+0.57%) |
Aug 27, 2003 | 4.370 | 4.389 | 4.339 | 4.389 | 512,898 | +0.05(+1.16%) |
Aug 26, 2003 | 4.370 | 4.396 | 4.336 | 4.339 | 839,057 | -0.04(-0.86%) |
Aug 25, 2003 | 4.408 | 4.433 | 4.367 | 4.377 | 633,897 | -0.03(-0.79%) |
Aug 22, 2003 | 4.383 | 4.449 | 4.380 | 4.411 | 523,378 | +0.03(+0.57%) |
Aug 21, 2003 | 4.405 | 4.408 | 4.367 | 4.386 | 534,176 | -0.02(-0.43%) |
Aug 20, 2003 | 4.405 | 4.405 | 4.377 | 4.405 | 522,108 | +0.00(+0.07%) |
Aug 19, 2003 | 4.361 | 4.402 | 4.348 | 4.402 | 667,879 | +0.03(+0.79%) |
Aug 18, 2003 | 4.443 | 4.471 | 4.333 | 4.367 | 484,633 | -0.07(-1.63%) |
Aug 15, 2003 | 4.393 | 4.456 | 4.377 | 4.440 | 299,799 | +0.03(+0.71%) |
Aug 14, 2003 | 4.459 | 4.478 | 4.374 | 4.408 | 544,021 | -0.05(-1.20%) |
Aug 13, 2003 | 4.512 | 4.559 | 4.449 | 4.462 | 591,976 | -0.12(-2.54%) |
Aug 12, 2003 | 4.534 | 4.594 | 4.534 | 4.578 | 412,541 | -0.02(-0.34%) |
Aug 11, 2003 | 4.644 | 4.644 | 4.522 | 4.594 | 403,014 | -0.05(-1.08%) |
Aug 08, 2003 | 4.597 | 4.644 | 4.575 | 4.644 | 435,090 | +0.07(+1.58%) |
Aug 07, 2003 | 4.500 | 4.588 | 4.443 | 4.572 | 447,793 | +0.09(+1.89%) |
Aug 06, 2003 | 4.456 | 4.493 | 4.377 | 4.487 | 621,194 | +0.05(+1.06%) |
Aug 05, 2003 | 4.282 | 4.440 | 4.282 | 4.440 | 826,036 | +0.14(+3.30%) |
Aug 04, 2003 | 4.503 | 4.515 | 4.282 | 4.298 | 1,714,001 | -0.26(-5.67%) |