Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.784 | 4.833 | 4.706 | 4.747 | 602,767 | -0.05(-1.03%) |
Apr 29, 2004 | 4.814 | 4.846 | 4.740 | 4.796 | 659,578 | -0.02(-0.39%) |
Apr 28, 2004 | 4.833 | 4.850 | 4.802 | 4.815 | 516,139 | +0.00(+0.05%) |
Apr 27, 2004 | 4.780 | 4.852 | 4.780 | 4.812 | 568,922 | +0.02(+0.49%) |
Apr 26, 2004 | 4.771 | 4.831 | 4.768 | 4.789 | 915,835 | +0.04(+0.76%) |
Apr 23, 2004 | 4.847 | 4.847 | 4.753 | 4.753 | 485,920 | -0.08(-1.57%) |
Apr 22, 2004 | 4.771 | 4.891 | 4.742 | 4.829 | 574,965 | +0.08(+1.59%) |
Apr 21, 2004 | 4.716 | 4.774 | 4.709 | 4.753 | 548,373 | +0.04(+0.79%) |
Apr 20, 2004 | 4.891 | 4.914 | 4.716 | 4.716 | 678,516 | -0.17(-3.58%) |
Apr 19, 2004 | 4.877 | 4.907 | 4.796 | 4.891 | 642,253 | +0.01(+0.15%) |
Apr 16, 2004 | 4.722 | 4.918 | 4.722 | 4.883 | 1,174,509 | +0.14(+3.04%) |
Apr 15, 2004 | 4.623 | 4.770 | 4.623 | 4.739 | 1,159,198 | +0.15(+3.22%) |
Apr 14, 2004 | 4.529 | 4.722 | 4.529 | 4.591 | 1,015,759 | -0.10(-2.06%) |
Apr 13, 2004 | 4.685 | 4.835 | 4.517 | 4.688 | 1,628,599 | -0.00(-0.05%) |
Apr 12, 2004 | 5.016 | 5.017 | 4.498 | 4.691 | 3,172,989 | -0.33(-6.48%) |
Apr 08, 2004 | 5.129 | 5.150 | 5.016 | 5.016 | 684,156 | -0.11(-2.20%) |
Apr 07, 2004 | 4.989 | 5.187 | 4.945 | 5.129 | 1,017,774 | +0.12(+2.30%) |
Apr 06, 2004 | 5.274 | 5.275 | 4.889 | 5.013 | 3,110,536 | -0.35(-6.52%) |
Apr 05, 2004 | 5.479 | 5.479 | 5.363 | 5.363 | 1,155,169 | -0.13(-2.33%) |
Apr 02, 2004 | 5.522 | 5.535 | 5.434 | 5.491 | 550,387 | -0.05(-0.90%) |
Apr 01, 2004 | 5.535 | 5.541 | 5.510 | 5.541 | 351,345 | +0.00(+0.00%) |
Mar 31, 2004 | 5.510 | 5.541 | 5.470 | 5.541 | 643,462 | +0.05(+0.90%) |
Mar 30, 2004 | 5.447 | 5.512 | 5.435 | 5.491 | 798,585 | +0.02(+0.34%) |
Mar 29, 2004 | 5.463 | 5.485 | 5.449 | 5.473 | 450,866 | -0.00(-0.05%) |
Mar 26, 2004 | 5.501 | 5.504 | 5.460 | 5.475 | 387,608 | -0.02(-0.41%) |
Mar 25, 2004 | 5.429 | 5.497 | 5.429 | 5.497 | 632,180 | +0.01(+0.23%) |
Mar 24, 2004 | 5.516 | 5.516 | 5.473 | 5.485 | 616,063 | -0.04(-0.79%) |
Mar 23, 2004 | 5.522 | 5.533 | 5.466 | 5.528 | 1,721,271 | -0.02(-0.45%) |
Mar 22, 2004 | 5.563 | 5.573 | 5.531 | 5.553 | 213,144 | -0.01(-0.18%) |
Mar 19, 2004 | 5.535 | 5.578 | 5.520 | 5.563 | 294,533 | +0.01(+0.18%) |
Mar 18, 2004 | 5.528 | 5.553 | 5.490 | 5.553 | 264,717 | +0.02(+0.45%) |
Mar 17, 2004 | 5.399 | 5.528 | 5.398 | 5.528 | 433,944 | +0.11(+2.06%) |
Mar 16, 2004 | 5.458 | 5.458 | 5.379 | 5.417 | 186,954 | +0.00(+0.00%) |
Mar 15, 2004 | 5.491 | 5.506 | 5.392 | 5.417 | 298,563 | -0.09(-1.69%) |
Mar 12, 2004 | 5.423 | 5.510 | 5.411 | 5.510 | 280,431 | +0.12(+2.30%) |
Mar 11, 2004 | 5.435 | 5.447 | 5.386 | 5.386 | 312,665 | -0.07(-1.36%) |
Mar 10, 2004 | 5.522 | 5.553 | 5.435 | 5.460 | 313,068 | -0.06(-1.06%) |
Mar 09, 2004 | 5.466 | 5.520 | 5.461 | 5.518 | 238,528 | +0.03(+0.61%) |
Mar 08, 2004 | 5.435 | 5.485 | 5.422 | 5.485 | 532,659 | +0.06(+1.14%) |
Mar 05, 2004 | 5.442 | 5.460 | 5.418 | 5.423 | 485,517 | -0.05(-0.95%) |
Mar 04, 2004 | 5.522 | 5.522 | 5.447 | 5.475 | 146,662 | +0.00(+0.05%) |
Mar 03, 2004 | 5.458 | 5.480 | 5.423 | 5.473 | 234,499 | -0.01(-0.11%) |
Mar 02, 2004 | 5.447 | 5.479 | 5.415 | 5.479 | 246,989 | +0.03(+0.57%) |
Mar 01, 2004 | 5.355 | 5.448 | 5.345 | 5.448 | 215,964 | +0.07(+1.39%) |
Feb 27, 2004 | 5.379 | 5.381 | 5.311 | 5.373 | 245,780 | +0.00(+0.00%) |
Feb 26, 2004 | 5.386 | 5.398 | 5.352 | 5.373 | 267,135 | -0.02(-0.39%) |
Feb 25, 2004 | 5.348 | 5.398 | 5.336 | 5.394 | 341,272 | +0.06(+1.09%) |
Feb 24, 2004 | 5.317 | 5.367 | 5.317 | 5.336 | 286,475 | +0.00(+0.02%) |
Feb 23, 2004 | 5.336 | 5.342 | 5.314 | 5.335 | 268,344 | -0.00(-0.02%) |
Feb 20, 2004 | 5.284 | 5.336 | 5.274 | 5.336 | 235,304 | +0.03(+0.58%) |
Feb 19, 2004 | 5.286 | 5.305 | 5.262 | 5.305 | 216,367 | +0.01(+0.21%) |
Feb 18, 2004 | 5.299 | 5.312 | 5.268 | 5.294 | 263,106 | -0.02(-0.44%) |
Feb 17, 2004 | 5.330 | 5.340 | 5.299 | 5.317 | 338,855 | +0.00(+0.00%) |
Feb 13, 2004 | 5.348 | 5.363 | 5.276 | 5.317 | 295,339 | -0.02(-0.35%) |
Feb 12, 2004 | 5.336 | 5.355 | 5.288 | 5.336 | 394,860 | -0.01(-0.12%) |
Feb 11, 2004 | 5.286 | 5.345 | 5.279 | 5.342 | 430,317 | +0.03(+0.58%) |
Feb 10, 2004 | 5.288 | 5.311 | 5.229 | 5.311 | 332,408 | +0.05(+0.94%) |
Feb 09, 2004 | 5.275 | 5.300 | 5.237 | 5.262 | 309,844 | -0.01(-0.26%) |
Feb 06, 2004 | 5.176 | 5.275 | 5.128 | 5.275 | 506,872 | +0.12(+2.31%) |
Feb 05, 2004 | 5.094 | 5.181 | 5.094 | 5.156 | 484,308 | +0.07(+1.47%) |
Feb 04, 2004 | 5.171 | 5.181 | 5.082 | 5.082 | 507,678 | -0.08(-1.52%) |
Feb 03, 2004 | 5.164 | 5.190 | 5.150 | 5.160 | 292,922 | -0.02(-0.38%) |
Feb 02, 2004 | 5.147 | 5.180 | 5.099 | 5.180 | 323,544 | +0.06(+1.09%) |
Jan 30, 2004 | 5.082 | 5.124 | 5.054 | 5.124 | 394,860 | +0.04(+0.83%) |
Jan 29, 2004 | 5.069 | 5.082 | 5.033 | 5.082 | 367,462 | -0.02(-0.49%) |
Jan 28, 2004 | 5.098 | 5.135 | 5.084 | 5.106 | 346,510 | +0.01(+0.19%) |
Jan 27, 2004 | 5.037 | 5.097 | 5.026 | 5.097 | 667,234 | +0.06(+1.18%) |
Jan 26, 2004 | 5.032 | 5.037 | 5.007 | 5.037 | 332,408 | +0.01(+0.15%) |
Jan 23, 2004 | 4.989 | 5.030 | 4.982 | 5.030 | 316,694 | +0.03(+0.55%) |
Jan 22, 2004 | 5.013 | 5.022 | 4.992 | 5.002 | 288,087 | -0.01(-0.17%) |
Jan 21, 2004 | 5.007 | 5.011 | 4.976 | 5.011 | 367,462 | +0.02(+0.32%) |
Jan 20, 2004 | 4.945 | 4.995 | 4.945 | 4.995 | 387,608 | +0.03(+0.68%) |
Jan 16, 2004 | 4.975 | 5.013 | 4.959 | 4.961 | 417,827 | -0.04(-0.89%) |
Jan 15, 2004 | 5.026 | 5.032 | 4.997 | 5.006 | 266,329 | -0.00(-0.07%) |
Jan 14, 2004 | 4.992 | 5.010 | 4.958 | 5.010 | 704,705 | +0.04(+0.80%) |
Jan 13, 2004 | 4.980 | 4.980 | 4.933 | 4.970 | 380,355 | +0.00(+0.00%) |
Jan 12, 2004 | 4.966 | 4.976 | 4.944 | 4.970 | 323,544 | +0.01(+0.13%) |
Jan 09, 2004 | 4.924 | 4.964 | 4.903 | 4.964 | 344,495 | +0.06(+1.14%) |
Jan 08, 2004 | 4.905 | 4.951 | 4.902 | 4.908 | 507,678 | -0.02(-0.43%) |
Jan 07, 2004 | 4.896 | 4.935 | 4.889 | 4.929 | 338,452 | +0.02(+0.35%) |
Jan 06, 2004 | 4.914 | 4.929 | 4.896 | 4.912 | 429,511 | -0.02(-0.43%) |
Jan 05, 2004 | 4.965 | 4.989 | 4.905 | 4.933 | 419,036 | -0.03(-0.62%) |
Jan 02, 2004 | 4.979 | 4.987 | 4.943 | 4.964 | 256,659 | +0.00(+0.00%) |
Dec 31, 2003 | 4.989 | 5.001 | 4.949 | 4.964 | 328,782 | -0.04(-0.79%) |
Dec 30, 2003 | 4.912 | 5.005 | 4.904 | 5.003 | 396,472 | +0.03(+0.65%) |
Dec 29, 2003 | 4.996 | 5.010 | 4.951 | 4.971 | 432,735 | -0.04(-0.79%) |
Dec 26, 2003 | 5.001 | 5.011 | 4.982 | 5.011 | 114,831 | +0.02(+0.47%) |
Dec 24, 2003 | 4.961 | 4.987 | 4.961 | 4.987 | 120,875 | +0.03(+0.55%) |
Dec 23, 2003 | 4.970 | 4.995 | 4.945 | 4.960 | 297,757 | -0.01(-0.20%) |
Dec 22, 2003 | 4.970 | 4.995 | 4.836 | 4.970 | 644,670 | -0.05(-1.06%) |
Dec 19, 2003 | 5.013 | 5.023 | 4.965 | 5.023 | 274,388 | +0.02(+0.45%) |
Dec 18, 2003 | 5.010 | 5.010 | 4.982 | 5.001 | 236,916 | +0.01(+0.25%) |
Dec 17, 2003 | 5.005 | 5.020 | 4.979 | 4.989 | 246,989 | -0.03(-0.62%) |
Dec 16, 2003 | 5.002 | 5.020 | 4.968 | 5.020 | 250,615 | +0.04(+0.75%) |
Dec 15, 2003 | 5.038 | 5.038 | 4.980 | 4.982 | 249,407 | -0.05(-0.99%) |
Dec 12, 2003 | 4.996 | 5.032 | 4.981 | 5.032 | 358,195 | +0.04(+0.87%) |
Dec 11, 2003 | 4.995 | 5.000 | 4.974 | 4.989 | 224,828 | -0.00(-0.10%) |
Dec 10, 2003 | 5.007 | 5.011 | 4.977 | 4.994 | 232,081 | -0.01(-0.27%) |
Dec 09, 2003 | 5.032 | 5.032 | 4.999 | 5.007 | 208,309 | -0.03(-0.54%) |
Dec 08, 2003 | 5.007 | 5.035 | 4.997 | 5.035 | 171,643 | +0.03(+0.55%) |
Dec 05, 2003 | 5.021 | 5.025 | 4.999 | 5.007 | 205,891 | -0.01(-0.27%) |
Dec 04, 2003 | 5.038 | 5.038 | 4.999 | 5.021 | 250,615 | -0.01(-0.17%) |
Dec 03, 2003 | 5.038 | 5.038 | 5.038 | 5.030 | 336,840 | -0.01(-0.12%) |
Dec 02, 2003 | 5.032 | 5.037 | 5.026 | 5.036 | 307,024 | -0.00(-0.05%) |
Dec 01, 2003 | 5.001 | 5.038 | 4.991 | 5.038 | 396,875 | +0.05(+1.00%) |
Nov 28, 2003 | 4.980 | 5.012 | 4.970 | 4.989 | 115,234 | +0.01(+0.17%) |
Nov 26, 2003 | 4.990 | 4.990 | 4.966 | 4.980 | 247,795 | -0.04(-0.86%) |
Nov 25, 2003 | 5.001 | 5.023 | 4.982 | 5.023 | 273,582 | +0.03(+0.57%) |
Nov 24, 2003 | 5.001 | 5.013 | 4.980 | 4.995 | 442,002 | +0.00(+0.05%) |
Nov 21, 2003 | 5.020 | 5.021 | 4.964 | 4.992 | 300,174 | -0.00(-0.05%) |
Nov 20, 2003 | 4.971 | 5.001 | 4.959 | 4.995 | 458,925 | -0.02(-0.37%) |
Nov 19, 2003 | 5.002 | 5.039 | 5.002 | 5.013 | 643,059 | -0.02(-0.39%) |
Nov 18, 2003 | 5.036 | 5.036 | 5.008 | 5.033 | 574,562 | +0.00(+0.02%) |
Nov 17, 2003 | 4.990 | 5.032 | 4.990 | 5.032 | 575,771 | +0.03(+0.52%) |
Nov 14, 2003 | 4.999 | 5.023 | 4.994 | 5.006 | 592,694 | +0.01(+0.15%) |
Nov 13, 2003 | 5.001 | 5.001 | 4.951 | 4.999 | 292,519 | -0.00(-0.05%) |
Nov 12, 2003 | 4.924 | 5.001 | 4.924 | 5.001 | 361,418 | +0.08(+1.61%) |
Nov 11, 2003 | 4.933 | 4.933 | 4.883 | 4.922 | 316,694 | -0.01(-0.23%) |
Nov 10, 2003 | 4.933 | 4.951 | 4.912 | 4.933 | 436,361 | -0.00(-0.08%) |
Nov 07, 2003 | 4.955 | 4.958 | 4.932 | 4.936 | 559,654 | -0.01(-0.18%) |
Nov 06, 2003 | 4.982 | 4.982 | 4.940 | 4.945 | 567,713 | -0.02(-0.33%) |
Nov 05, 2003 | 4.918 | 4.970 | 4.944 | 4.961 | 400,904 | -0.00(-0.02%) |
Nov 04, 2003 | 4.918 | 4.984 | 4.918 | 4.963 | 520,168 | +0.04(+0.86%) |
Nov 03, 2003 | 4.889 | 4.927 | 4.897 | 4.920 | 303,269 | +0.04(+0.76%) |
Oct 31, 2003 | 4.925 | 4.945 | 4.866 | 4.883 | 696,244 | -0.00(-0.10%) |
Oct 30, 2003 | 4.936 | 4.946 | 4.883 | 4.888 | 315,485 | -0.03(-0.56%) |
Oct 29, 2003 | 4.944 | 4.944 | 4.915 | 4.915 | 474,235 | -0.00(-0.10%) |
Oct 28, 2003 | 5.001 | 5.001 | 4.919 | 4.920 | 603,170 | -0.06(-1.22%) |
Oct 27, 2003 | 4.927 | 5.002 | 4.927 | 4.981 | 363,433 | +0.05(+1.11%) |
Oct 24, 2003 | 4.951 | 4.963 | 4.917 | 4.927 | 262,703 | -0.02(-0.38%) |
Oct 23, 2003 | 4.995 | 4.995 | 4.930 | 4.945 | 512,110 | -0.04(-0.87%) |
Oct 22, 2003 | 4.991 | 5.011 | 4.989 | 4.989 | 322,738 | -0.01(-0.30%) |
Oct 21, 2003 | 5.026 | 5.032 | 5.026 | 5.003 | 537,897 | -0.02(-0.40%) |
Oct 20, 2003 | 5.026 | 5.026 | 4.999 | 5.023 | 429,914 | -0.01(-0.30%) |
Oct 17, 2003 | 5.036 | 5.038 | 5.026 | 5.038 | 1,081,435 | +0.04(+0.74%) |
Oct 16, 2003 | 5.037 | 5.026 | 4.989 | 5.001 | 2,458,613 | -0.04(-0.71%) |
Oct 15, 2003 | 5.085 | 5.058 | 4.986 | 5.037 | 364,641 | -0.05(-0.95%) |
Oct 14, 2003 | 5.038 | 5.085 | 5.022 | 5.085 | 324,350 | +0.07(+1.44%) |
Oct 13, 2003 | 5.020 | 5.042 | 5.013 | 5.013 | 124,099 | -0.01(-0.12%) |
Oct 10, 2003 | 4.997 | 5.037 | 4.997 | 5.020 | 152,706 | +0.02(+0.50%) |
Oct 09, 2003 | 5.031 | 5.035 | 4.995 | 4.995 | 295,742 | -0.02(-0.37%) |
Oct 08, 2003 | 5.017 | 5.038 | 5.000 | 5.013 | 218,785 | +0.00(+0.05%) |
Oct 07, 2003 | 5.023 | 5.139 | 5.002 | 5.011 | 191,789 | -0.01(-0.25%) |
Oct 06, 2003 | 4.995 | 5.026 | 4.995 | 5.023 | 245,780 | +0.02(+0.32%) |
Oct 03, 2003 | 4.964 | 5.023 | 4.960 | 5.007 | 233,693 | +0.06(+1.25%) |
Oct 02, 2003 | 4.927 | 4.948 | 4.918 | 4.945 | 376,326 | +0.01(+0.25%) |
Oct 01, 2003 | 4.914 | 4.933 | 4.914 | 4.933 | 359,806 | +0.01(+0.25%) |
Sep 30, 2003 | 4.914 | 4.933 | 4.908 | 4.920 | 473,430 | +0.01(+0.13%) |
Sep 29, 2003 | 4.846 | 4.914 | 4.857 | 4.914 | 285,669 | +0.07(+1.41%) |
Sep 26, 2003 | 4.864 | 4.909 | 4.846 | 4.846 | 206,294 | -0.02(-0.38%) |
Sep 25, 2003 | 4.894 | 4.933 | 4.864 | 4.864 | 211,129 | -0.02(-0.43%) |
Sep 24, 2003 | 4.982 | 4.982 | 4.886 | 4.886 | 229,261 | -0.08(-1.58%) |
Sep 23, 2003 | 4.958 | 4.990 | 4.958 | 4.964 | 197,833 | +0.01(+0.13%) |
Sep 22, 2003 | 4.871 | 4.958 | 4.868 | 4.958 | 275,193 | +0.06(+1.14%) |
Sep 19, 2003 | 4.915 | 4.956 | 4.902 | 4.902 | 255,047 | -0.03(-0.63%) |
Sep 18, 2003 | 4.864 | 4.930 | 4.864 | 4.933 | 315,485 | +0.06(+1.14%) |
Sep 17, 2003 | 4.871 | 4.905 | 4.871 | 4.877 | 234,901 | -0.02(-0.46%) |
Sep 16, 2003 | 4.894 | 4.900 | 4.871 | 4.899 | 265,926 | +0.03(+0.59%) |
Sep 15, 2003 | 4.914 | 4.927 | 4.869 | 4.871 | 324,752 | -0.01(-0.30%) |
Sep 12, 2003 | 4.927 | 4.927 | 4.832 | 4.886 | 552,805 | -0.04(-0.83%) |
Sep 11, 2003 | 4.889 | 4.950 | 4.889 | 4.927 | 203,071 | +0.02(+0.38%) |
Sep 10, 2003 | 4.958 | 4.959 | 4.904 | 4.908 | 297,354 | -0.08(-1.62%) |
Sep 09, 2003 | 5.026 | 5.026 | 4.964 | 4.989 | 193,401 | -0.07(-1.35%) |
Sep 08, 2003 | 5.020 | 5.057 | 4.984 | 5.057 | 231,678 | +0.04(+0.74%) |
Sep 05, 2003 | 5.035 | 5.046 | 4.990 | 5.020 | 232,887 | -0.01(-0.30%) |
Sep 04, 2003 | 5.001 | 5.049 | 5.001 | 5.035 | 279,223 | +0.01(+0.30%) |
Sep 03, 2003 | 4.991 | 5.026 | 4.951 | 5.020 | 308,636 | +0.01(+0.12%) |
Sep 02, 2003 | 4.914 | 5.038 | 4.884 | 5.013 | 344,495 | +0.11(+2.33%) |
Aug 29, 2003 | 4.858 | 4.920 | 4.858 | 4.899 | 320,320 | +0.01(+0.18%) |
Aug 28, 2003 | 4.883 | 4.898 | 4.871 | 4.891 | 195,818 | -0.01(-0.23%) |
Aug 27, 2003 | 4.867 | 4.939 | 4.857 | 4.902 | 170,031 | +0.03(+0.71%) |
Aug 26, 2003 | 4.877 | 4.900 | 4.857 | 4.867 | 379,952 | -0.00(-0.03%) |
Aug 25, 2003 | 4.858 | 4.871 | 4.778 | 4.868 | 385,593 | +0.00(+0.03%) |
Aug 22, 2003 | 4.897 | 4.920 | 4.866 | 4.867 | 259,882 | -0.04(-0.83%) |
Aug 21, 2003 | 4.966 | 4.966 | 4.908 | 4.908 | 252,227 | -0.02(-0.45%) |
Aug 20, 2003 | 4.883 | 4.933 | 4.858 | 4.930 | 198,236 | +0.04(+0.84%) |
Aug 19, 2003 | 4.827 | 4.889 | 4.819 | 4.889 | 194,610 | +0.05(+1.03%) |
Aug 18, 2003 | 4.840 | 4.896 | 4.817 | 4.840 | 340,466 | +0.02(+0.52%) |
Aug 15, 2003 | 4.833 | 4.840 | 4.814 | 4.815 | 221,605 | -0.01(-0.15%) |
Aug 14, 2003 | 4.833 | 4.840 | 4.815 | 4.822 | 263,509 | -0.01(-0.23%) |
Aug 13, 2003 | 4.842 | 4.843 | 4.825 | 4.833 | 383,982 | +0.01(+0.26%) |
Aug 12, 2003 | 4.846 | 4.863 | 4.820 | 4.821 | 369,879 | -0.02(-0.51%) |
Aug 11, 2003 | 4.845 | 4.861 | 4.820 | 4.846 | 180,104 | +0.01(+0.18%) |
Aug 08, 2003 | 4.827 | 4.858 | 4.791 | 4.837 | 333,214 | -0.01(-0.20%) |
Aug 07, 2003 | 4.790 | 4.848 | 4.790 | 4.847 | 300,980 | +0.04(+0.77%) |
Aug 06, 2003 | 4.809 | 4.821 | 4.775 | 4.810 | 294,131 | +0.00(+0.03%) |
Aug 05, 2003 | 4.796 | 4.822 | 4.778 | 4.809 | 494,381 | +0.04(+0.81%) |
Aug 04, 2003 | 4.840 | 4.840 | 4.630 | 4.770 | 1,295,788 | -0.08(-1.69%) |
Aug 01, 2003 | 4.932 | 4.933 | 4.840 | 4.852 | 1,013,341 | -0.07(-1.39%) |
Jul 31, 2003 | 5.053 | 5.053 | 4.907 | 4.920 | 730,895 | -0.14(-2.82%) |
Jul 30, 2003 | 4.976 | 5.063 | 4.964 | 5.063 | 286,475 | +0.05(+1.07%) |
Jul 29, 2003 | 4.989 | 5.011 | 4.970 | 5.010 | 271,970 | +0.04(+0.85%) |
Jul 28, 2003 | 5.032 | 5.038 | 4.964 | 4.968 | 428,706 | -0.06(-1.11%) |
Jul 25, 2003 | 5.036 | 5.036 | 5.001 | 5.023 | 236,513 | -0.01(-0.15%) |
Jul 24, 2003 | 5.005 | 5.032 | 4.989 | 5.031 | 240,139 | +0.06(+1.15%) |
Jul 23, 2003 | 5.032 | 5.032 | 4.972 | 4.974 | 242,557 | -0.03(-0.69%) |
Jul 22, 2003 | 4.986 | 5.010 | 4.976 | 5.008 | 280,834 | +0.05(+1.08%) |
Jul 21, 2003 | 4.964 | 4.994 | 4.930 | 4.955 | 217,173 | +0.00(+0.08%) |
Jul 18, 2003 | 4.941 | 5.018 | 4.941 | 4.951 | 250,615 | +0.00(+0.10%) |
Jul 17, 2003 | 5.007 | 5.027 | 4.940 | 4.946 | 314,679 | -0.05(-1.09%) |
Jul 16, 2003 | 5.041 | 5.048 | 4.995 | 5.001 | 421,856 | -0.03(-0.54%) |
Jul 15, 2003 | 5.057 | 5.059 | 5.016 | 5.028 | 286,878 | -0.03(-0.56%) |
Jul 14, 2003 | 5.030 | 5.057 | 5.018 | 5.057 | 373,909 | +0.07(+1.32%) |
Jul 11, 2003 | 4.959 | 5.000 | 4.954 | 4.991 | 392,846 | +0.05(+1.11%) |
Jul 10, 2003 | 4.989 | 4.989 | 4.922 | 4.936 | 493,173 | -0.06(-1.29%) |
Jul 09, 2003 | 5.041 | 5.041 | 4.943 | 5.001 | 464,162 | -0.05(-1.06%) |
Jul 08, 2003 | 4.964 | 5.054 | 4.964 | 5.054 | 421,050 | +0.06(+1.29%) |
Jul 07, 2003 | 4.939 | 5.018 | 4.917 | 4.990 | 1,092,717 | +0.03(+0.58%) |
Jul 03, 2003 | 4.936 | 4.961 | 4.902 | 4.961 | 276,402 | +0.02(+0.33%) |
Jul 02, 2003 | 4.780 | 4.945 | 4.780 | 4.945 | 845,727 | +0.15(+3.08%) |
Jul 01, 2003 | 4.732 | 4.821 | 4.732 | 4.797 | 607,602 | +0.07(+1.52%) |
Jun 30, 2003 | 4.821 | 4.831 | 4.704 | 4.726 | 2,256,750 | -0.08(-1.73%) |
Jun 27, 2003 | 4.814 | 4.838 | 4.776 | 4.809 | 520,168 | -0.03(-0.64%) |
Jun 26, 2003 | 4.678 | 4.840 | 4.668 | 4.840 | 704,705 | +0.13(+2.85%) |
Jun 25, 2003 | 4.716 | 4.758 | 4.670 | 4.706 | 558,849 | +0.05(+1.09%) |
Jun 24, 2003 | 4.625 | 4.663 | 4.613 | 4.655 | 673,681 | +0.03(+0.67%) |
Jun 23, 2003 | 4.706 | 4.706 | 4.609 | 4.624 | 620,092 | -0.05(-1.09%) |
Jun 20, 2003 | 4.714 | 4.726 | 4.673 | 4.675 | 483,503 | -0.02(-0.50%) |
Jun 19, 2003 | 4.745 | 4.794 | 4.698 | 4.698 | 594,708 | -0.02(-0.53%) |
Jun 18, 2003 | 4.768 | 4.774 | 4.687 | 4.723 | 364,641 | -0.03(-0.65%) |
Jun 17, 2003 | 4.855 | 4.855 | 4.753 | 4.754 | 383,982 | -0.07(-1.44%) |
Jun 16, 2003 | 4.748 | 4.840 | 4.748 | 4.824 | 477,862 | +0.09(+1.99%) |
Jun 13, 2003 | 4.832 | 4.837 | 4.722 | 4.729 | 397,278 | -0.08(-1.63%) |
Jun 12, 2003 | 4.889 | 4.889 | 4.807 | 4.807 | 429,109 | -0.06(-1.17%) |
Jun 11, 2003 | 4.871 | 4.871 | 4.805 | 4.864 | 557,237 | -0.01(-0.13%) |
Jun 10, 2003 | 4.793 | 4.871 | 4.793 | 4.871 | 671,666 | +0.10(+2.11%) |
Jun 09, 2003 | 4.824 | 4.824 | 4.770 | 4.770 | 402,113 | -0.06(-1.23%) |
Jun 06, 2003 | 4.796 | 4.837 | 4.793 | 4.830 | 526,615 | +0.04(+0.91%) |
Jun 05, 2003 | 4.815 | 4.825 | 4.754 | 4.786 | 535,076 | -0.07(-1.36%) |
Jun 04, 2003 | 4.779 | 4.855 | 4.779 | 4.852 | 480,682 | +0.08(+1.72%) |
Jun 03, 2003 | 4.716 | 4.770 | 4.712 | 4.770 | 409,768 | +0.05(+1.16%) |
Jun 02, 2003 | 4.691 | 4.740 | 4.690 | 4.716 | 497,605 | +0.04(+0.93%) |
May 30, 2003 | 4.651 | 4.750 | 4.651 | 4.672 | 863,455 | +0.03(+0.75%) |
May 29, 2003 | 4.735 | 4.765 | 4.611 | 4.637 | 681,739 | -0.14(-2.93%) |
May 28, 2003 | 4.817 | 4.833 | 4.748 | 4.778 | 546,761 | -0.01(-0.23%) |
May 27, 2003 | 4.755 | 4.809 | 4.742 | 4.789 | 554,416 | +0.03(+0.70%) |
May 23, 2003 | 4.727 | 4.786 | 4.690 | 4.755 | 445,225 | +0.03(+0.58%) |
May 22, 2003 | 4.722 | 4.744 | 4.696 | 4.728 | 563,684 | +0.00(+0.03%) |
May 21, 2003 | 4.677 | 4.728 | 4.656 | 4.727 | 564,489 | +0.05(+1.17%) |
May 20, 2003 | 4.635 | 4.696 | 4.635 | 4.672 | 539,508 | +0.03(+0.72%) |
May 19, 2003 | 4.678 | 4.711 | 4.635 | 4.639 | 652,326 | -0.02(-0.37%) |
May 16, 2003 | 4.641 | 4.665 | 4.603 | 4.656 | 480,682 | +0.00(+0.05%) |
May 15, 2003 | 4.635 | 4.654 | 4.609 | 4.654 | 411,783 | +0.04(+0.89%) |
May 14, 2003 | 4.631 | 4.636 | 4.598 | 4.613 | 531,047 | +0.00(+0.08%) |
May 13, 2003 | 4.558 | 4.619 | 4.547 | 4.609 | 396,069 | +0.02(+0.43%) |
May 12, 2003 | 4.606 | 4.621 | 4.569 | 4.589 | 421,453 | -0.00(-0.05%) |
May 09, 2003 | 4.582 | 4.605 | 4.568 | 4.591 | 348,122 | +0.02(+0.54%) |
May 08, 2003 | 4.500 | 4.569 | 4.500 | 4.567 | 330,393 | +0.04(+0.82%) |
May 07, 2003 | 4.498 | 4.533 | 4.477 | 4.529 | 426,691 | +0.02(+0.38%) |
May 06, 2003 | 4.498 | 4.548 | 4.477 | 4.512 | 676,098 | -0.00(-0.05%) |
May 05, 2003 | 4.528 | 4.528 | 4.436 | 4.515 | 1,313,516 | +0.00(+0.00%) |
May 02, 2003 | 4.529 | 4.584 | 4.486 | 4.515 | 896,898 | -0.07(-1.62%) |