Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.324 | 5.376 | 5.298 | 5.343 | 1,605,854 | +0.03(+0.56%) |
Feb 26, 2004 | 5.278 | 5.323 | 5.269 | 5.313 | 1,897,705 | +0.04(+0.84%) |
Feb 25, 2004 | 5.213 | 5.298 | 5.204 | 5.269 | 2,309,698 | +0.01(+0.18%) |
Feb 24, 2004 | 5.232 | 5.289 | 5.198 | 5.260 | 2,123,140 | -0.05(-0.87%) |
Feb 23, 2004 | 5.371 | 5.371 | 5.252 | 5.306 | 1,873,136 | -0.05(-0.87%) |
Feb 20, 2004 | 5.463 | 5.463 | 5.319 | 5.352 | 2,269,200 | -0.15(-2.66%) |
Feb 19, 2004 | 5.484 | 5.517 | 5.463 | 5.499 | 2,508,675 | +0.05(+0.95%) |
Feb 18, 2004 | 5.528 | 5.549 | 5.447 | 5.447 | 2,419,040 | -0.06(-1.04%) |
Feb 17, 2004 | 5.426 | 5.519 | 5.411 | 5.504 | 3,204,689 | +0.11(+2.13%) |
Feb 13, 2004 | 5.386 | 5.393 | 5.317 | 5.389 | 1,674,159 | +0.01(+0.10%) |
Feb 12, 2004 | 5.315 | 5.415 | 5.315 | 5.384 | 3,216,568 | +0.08(+1.50%) |
Feb 11, 2004 | 5.250 | 5.315 | 5.241 | 5.304 | 2,405,001 | +0.07(+1.34%) |
Feb 10, 2004 | 5.306 | 5.306 | 5.234 | 5.234 | 1,738,415 | -0.08(-1.53%) |
Feb 09, 2004 | 5.321 | 5.339 | 5.300 | 5.315 | 1,419,026 | -0.01(-0.10%) |
Feb 06, 2004 | 5.306 | 5.337 | 5.282 | 5.321 | 1,571,836 | +0.04(+0.77%) |
Feb 05, 2004 | 5.232 | 5.297 | 5.200 | 5.280 | 1,724,376 | +0.05(+0.96%) |
Feb 04, 2004 | 5.297 | 5.297 | 5.223 | 5.230 | 2,081,833 | -0.04(-0.77%) |
Feb 03, 2004 | 5.269 | 5.360 | 5.254 | 5.271 | 2,473,307 | -0.01(-0.21%) |
Feb 02, 2004 | 5.260 | 5.311 | 5.250 | 5.282 | 1,599,374 | +0.03(+0.49%) |
Jan 30, 2004 | 5.254 | 5.297 | 5.189 | 5.256 | 1,470,863 | +0.02(+0.39%) |
Jan 29, 2004 | 5.297 | 5.304 | 5.100 | 5.236 | 3,801,890 | -0.08(-1.50%) |
Jan 28, 2004 | 5.393 | 5.423 | 5.271 | 5.315 | 3,783,531 | -0.08(-1.41%) |
Jan 27, 2004 | 5.399 | 5.399 | 5.343 | 5.391 | 2,199,815 | +0.07(+1.25%) |
Jan 26, 2004 | 5.352 | 5.352 | 5.295 | 5.324 | 2,058,074 | -0.02(-0.42%) |
Jan 23, 2004 | 5.389 | 5.389 | 5.326 | 5.347 | 2,097,492 | +0.02(+0.42%) |
Jan 22, 2004 | 5.213 | 5.374 | 5.206 | 5.324 | 5,040,568 | +0.14(+2.68%) |
Jan 21, 2004 | 5.037 | 5.358 | 5.036 | 5.186 | 4,465,236 | +0.17(+3.44%) |
Jan 20, 2004 | 5.023 | 5.056 | 4.973 | 5.013 | 3,810,529 | -0.01(-0.15%) |
Jan 16, 2004 | 5.074 | 5.124 | 5.019 | 5.021 | 1,323,452 | -0.01(-0.15%) |
Jan 15, 2004 | 5.065 | 5.097 | 5.013 | 5.028 | 1,575,346 | -0.07(-1.42%) |
Jan 14, 2004 | 5.093 | 5.130 | 5.034 | 5.100 | 1,227,879 | +0.07(+1.44%) |
Jan 13, 2004 | 5.074 | 5.087 | 5.008 | 5.028 | 1,087,758 | -0.06(-1.13%) |
Jan 12, 2004 | 5.139 | 5.139 | 5.074 | 5.086 | 1,762,984 | -0.01(-0.15%) |
Jan 09, 2004 | 5.078 | 5.106 | 5.060 | 5.093 | 2,124,220 | -0.01(-0.18%) |
Jan 08, 2004 | 5.111 | 5.111 | 5.084 | 5.102 | 1,650,941 | +0.04(+0.73%) |
Jan 07, 2004 | 5.065 | 5.093 | 5.050 | 5.065 | 2,906,358 | +0.03(+0.66%) |
Jan 06, 2004 | 5.019 | 5.056 | 5.000 | 5.032 | 1,563,467 | +0.01(+0.11%) |
Jan 05, 2004 | 5.093 | 5.093 | 5.017 | 5.026 | 3,251,666 | +0.13(+2.61%) |
Jan 02, 2004 | 4.861 | 4.913 | 4.852 | 4.898 | 1,051,040 | +0.05(+0.95%) |
Dec 31, 2003 | 4.889 | 4.891 | 4.845 | 4.852 | 865,563 | -0.02(-0.38%) |
Dec 30, 2003 | 4.852 | 4.934 | 4.852 | 4.871 | 844,504 | +0.01(+0.23%) |
Dec 29, 2003 | 4.760 | 4.873 | 4.750 | 4.860 | 1,066,429 | +0.11(+2.22%) |
Dec 26, 2003 | 4.769 | 4.782 | 4.732 | 4.754 | 154,969 | -0.02(-0.50%) |
Dec 24, 2003 | 4.713 | 4.797 | 4.713 | 4.778 | 501,896 | +0.05(+1.14%) |
Dec 23, 2003 | 4.698 | 4.748 | 4.687 | 4.724 | 914,969 | +0.02(+0.35%) |
Dec 22, 2003 | 4.719 | 4.745 | 4.687 | 4.708 | 1,522,429 | -0.00(-0.04%) |
Dec 19, 2003 | 4.674 | 4.741 | 4.663 | 4.710 | 1,829,669 | +0.04(+0.75%) |
Dec 18, 2003 | 4.511 | 4.700 | 4.511 | 4.674 | 2,765,968 | +0.17(+3.70%) |
Dec 17, 2003 | 4.519 | 4.541 | 4.508 | 4.508 | 1,240,298 | -0.02(-0.45%) |
Dec 16, 2003 | 4.539 | 4.539 | 4.508 | 4.528 | 1,475,722 | +0.00(+0.08%) |
Dec 15, 2003 | 4.617 | 4.617 | 4.517 | 4.524 | 1,504,071 | -0.03(-0.69%) |
Dec 12, 2003 | 4.621 | 4.621 | 4.524 | 4.556 | 2,090,202 | -0.08(-1.64%) |
Dec 11, 2003 | 4.537 | 4.658 | 4.537 | 4.632 | 1,460,603 | +0.08(+1.79%) |
Dec 10, 2003 | 4.630 | 4.634 | 4.482 | 4.550 | 2,565,641 | -0.09(-1.92%) |
Dec 09, 2003 | 4.658 | 4.669 | 4.630 | 4.639 | 2,009,747 | -0.02(-0.40%) |
Dec 08, 2003 | 4.652 | 4.665 | 4.611 | 4.658 | 1,464,923 | +0.01(+0.16%) |
Dec 05, 2003 | 4.634 | 4.652 | 4.611 | 4.650 | 1,857,747 | -0.01(-0.20%) |
Dec 04, 2003 | 4.650 | 4.704 | 4.647 | 4.660 | 1,666,600 | +0.00(+0.04%) |
Dec 03, 2003 | 4.769 | 4.769 | 4.658 | 4.658 | 1,821,840 | -0.09(-1.87%) |
Dec 02, 2003 | 4.700 | 4.747 | 4.676 | 4.747 | 3,295,943 | +0.05(+1.14%) |
Dec 01, 2003 | 4.667 | 4.745 | 4.667 | 4.693 | 2,185,506 | +0.01(+0.28%) |
Nov 28, 2003 | 4.611 | 4.680 | 4.584 | 4.680 | 1,429,016 | +0.05(+1.16%) |
Nov 26, 2003 | 4.648 | 4.660 | 4.615 | 4.626 | 1,439,275 | -0.01(-0.32%) |
Nov 25, 2003 | 4.491 | 4.626 | 4.482 | 4.641 | 2,518,934 | +0.13(+2.79%) |
Nov 24, 2003 | 4.500 | 4.548 | 4.448 | 4.515 | 2,424,980 | +0.01(+0.16%) |
Nov 21, 2003 | 4.537 | 4.537 | 4.473 | 4.508 | 2,069,683 | -0.04(-0.86%) |
Nov 20, 2003 | 4.611 | 4.695 | 4.547 | 4.547 | 1,432,255 | -0.08(-1.76%) |
Nov 19, 2003 | 4.685 | 4.685 | 4.593 | 4.628 | 2,646,636 | -0.07(-1.54%) |
Nov 18, 2003 | 4.674 | 4.713 | 4.674 | 4.700 | 1,034,301 | +0.04(+0.87%) |
Nov 17, 2003 | 4.652 | 4.689 | 4.628 | 4.660 | 1,744,355 | -0.04(-0.75%) |
Nov 14, 2003 | 4.769 | 4.769 | 4.700 | 4.695 | 1,976,270 | -0.07(-1.40%) |
Nov 13, 2003 | 4.615 | 4.769 | 4.593 | 4.761 | 4,558,110 | +0.14(+3.00%) |
Nov 12, 2003 | 4.519 | 4.626 | 4.519 | 4.623 | 1,799,971 | +0.08(+1.84%) |
Nov 11, 2003 | 4.576 | 4.576 | 4.539 | 4.539 | 2,041,065 | -0.05(-1.05%) |
Nov 10, 2003 | 4.611 | 4.619 | 4.580 | 4.587 | 2,183,076 | -0.03(-0.68%) |
Nov 07, 2003 | 4.697 | 4.704 | 4.613 | 4.619 | 2,007,048 | -0.09(-1.89%) |
Nov 06, 2003 | 4.619 | 4.708 | 4.619 | 4.708 | 1,627,452 | +0.07(+1.56%) |
Nov 05, 2003 | 4.593 | 4.658 | 4.571 | 4.635 | 1,654,991 | +0.00(+0.00%) |
Nov 04, 2003 | 4.602 | 4.665 | 4.576 | 4.635 | 3,186,878 | +0.02(+0.44%) |
Nov 03, 2003 | 4.445 | 4.598 | 4.467 | 4.615 | 4,375,324 | +0.17(+3.83%) |
Oct 31, 2003 | 4.404 | 4.471 | 4.389 | 4.445 | 1,877,996 | +0.04(+0.93%) |
Oct 30, 2003 | 4.398 | 4.426 | 4.345 | 4.404 | 1,639,872 | +0.04(+0.93%) |
Oct 29, 2003 | 4.408 | 4.417 | 4.358 | 4.363 | 1,926,053 | -0.02(-0.51%) |
Oct 28, 2003 | 4.408 | 4.411 | 4.361 | 4.385 | 2,668,774 | -0.00(-0.08%) |
Oct 27, 2003 | 4.398 | 4.441 | 4.380 | 4.389 | 1,692,788 | -0.02(-0.42%) |
Oct 24, 2003 | 4.315 | 4.417 | 4.300 | 4.408 | 5,571,623 | +0.09(+2.06%) |
Oct 23, 2003 | 4.382 | 4.393 | 4.315 | 4.319 | 2,853,712 | -0.07(-1.52%) |
Oct 22, 2003 | 4.389 | 4.397 | 4.352 | 4.385 | 8,280,625 | -0.02(-0.42%) |
Oct 21, 2003 | 4.397 | 4.423 | 4.354 | 4.404 | 3,151,502 | +0.01(+0.34%) |
Oct 20, 2003 | 4.361 | 4.384 | 4.361 | 4.389 | 4,721,449 | +0.04(+0.85%) |
Oct 17, 2003 | 4.315 | 4.389 | 4.343 | 4.352 | 25,948,532 | +0.04(+0.86%) |
Oct 16, 2003 | 4.287 | 4.334 | 4.272 | 4.315 | 3,580,504 | +0.02(+0.39%) |
Oct 15, 2003 | 4.306 | 4.306 | 4.263 | 4.298 | 2,589,939 | -0.01(-0.13%) |
Oct 14, 2003 | 4.371 | 4.373 | 4.271 | 4.304 | 3,510,309 | -0.10(-2.23%) |
Oct 13, 2003 | 4.426 | 4.434 | 4.406 | 4.402 | 1,700,348 | -0.02(-0.54%) |
Oct 10, 2003 | 4.389 | 4.439 | 4.389 | 4.426 | 1,486,522 | +0.01(+0.21%) |
Oct 09, 2003 | 4.473 | 4.482 | 4.408 | 4.417 | 2,777,577 | +0.06(+1.32%) |
Oct 08, 2003 | 4.348 | 4.415 | 4.343 | 4.360 | 1,377,449 | +0.03(+0.64%) |
Oct 07, 2003 | 4.315 | 4.367 | 4.297 | 4.332 | 2,281,620 | +0.02(+0.39%) |
Oct 06, 2003 | 4.408 | 4.408 | 4.293 | 4.315 | 3,077,797 | -0.11(-2.39%) |
Oct 03, 2003 | 4.495 | 4.521 | 4.408 | 4.421 | 2,286,479 | -0.07(-1.65%) |
Oct 02, 2003 | 4.569 | 4.573 | 4.430 | 4.495 | 6,487,133 | -0.23(-4.79%) |
Oct 01, 2003 | 4.621 | 4.763 | 4.621 | 4.721 | 2,084,532 | +0.10(+2.16%) |
Sep 30, 2003 | 4.660 | 4.682 | 4.587 | 4.621 | 1,007,843 | -0.04(-0.83%) |
Sep 29, 2003 | 4.578 | 4.667 | 4.578 | 4.660 | 838,294 | +0.07(+1.57%) |
Sep 26, 2003 | 4.604 | 4.626 | 4.582 | 4.587 | 821,016 | -0.02(-0.52%) |
Sep 25, 2003 | 4.663 | 4.650 | 4.610 | 4.611 | 1,179,822 | -0.05(-1.11%) |
Sep 24, 2003 | 4.693 | 4.732 | 4.665 | 4.663 | 945,477 | -0.03(-0.71%) |
Sep 23, 2003 | 4.739 | 4.763 | 4.658 | 4.697 | 788,078 | -0.06(-1.32%) |
Sep 22, 2003 | 4.767 | 4.776 | 4.741 | 4.760 | 1,508,390 | -0.03(-0.70%) |
Sep 19, 2003 | 4.815 | 4.843 | 4.774 | 4.793 | 1,511,630 | -0.02(-0.38%) |
Sep 18, 2003 | 4.778 | 4.811 | 4.761 | 4.811 | 934,138 | +0.04(+0.93%) |
Sep 17, 2003 | 4.802 | 4.802 | 4.745 | 4.767 | 1,209,790 | -0.05(-0.96%) |
Sep 16, 2003 | 4.767 | 4.828 | 4.795 | 4.813 | 876,632 | +0.05(+0.97%) |
Sep 15, 2003 | 4.769 | 4.800 | 4.760 | 4.767 | 1,843,438 | +0.03(+0.55%) |
Sep 12, 2003 | 4.750 | 4.756 | 4.704 | 4.741 | 1,843,978 | +0.04(+0.79%) |
Sep 11, 2003 | 4.741 | 4.760 | 4.645 | 4.704 | 1,572,916 | -0.05(-0.97%) |
Sep 10, 2003 | 4.778 | 4.791 | 4.706 | 4.750 | 1,207,630 | -0.03(-0.66%) |
Sep 09, 2003 | 4.839 | 4.843 | 4.778 | 4.782 | 912,000 | -0.06(-1.15%) |
Sep 08, 2003 | 4.806 | 4.852 | 4.797 | 4.837 | 1,357,740 | +0.06(+1.32%) |
Sep 05, 2003 | 4.771 | 4.813 | 4.732 | 4.774 | 1,326,152 | +0.01(+0.12%) |
Sep 04, 2003 | 4.723 | 4.795 | 4.704 | 4.769 | 1,626,103 | +0.03(+0.59%) |
Sep 03, 2003 | 4.695 | 4.754 | 4.678 | 4.741 | 1,909,314 | +0.08(+1.79%) |
Sep 02, 2003 | 4.630 | 4.658 | 4.565 | 4.658 | 2,967,104 | +0.03(+0.60%) |
Aug 29, 2003 | 4.560 | 4.635 | 4.554 | 4.630 | 2,314,287 | +0.07(+1.63%) |
Aug 28, 2003 | 4.556 | 4.565 | 4.519 | 4.556 | 1,524,049 | -0.02(-0.36%) |
Aug 27, 2003 | 4.565 | 4.574 | 4.537 | 4.573 | 1,335,332 | +0.02(+0.49%) |
Aug 26, 2003 | 4.598 | 4.608 | 4.532 | 4.550 | 1,267,296 | -0.06(-1.36%) |
Aug 25, 2003 | 4.658 | 4.658 | 4.593 | 4.613 | 747,040 | -0.04(-0.88%) |
Aug 22, 2003 | 4.648 | 4.663 | 4.630 | 4.654 | 1,713,577 | +0.01(+0.32%) |
Aug 21, 2003 | 4.615 | 4.648 | 4.608 | 4.639 | 2,052,945 | +0.03(+0.56%) |
Aug 20, 2003 | 4.628 | 4.628 | 4.584 | 4.613 | 2,527,303 | -0.01(-0.32%) |
Aug 19, 2003 | 4.500 | 4.630 | 4.482 | 4.628 | 6,372,391 | +0.15(+3.44%) |
Aug 18, 2003 | 4.380 | 4.480 | 4.380 | 4.474 | 1,311,033 | +0.08(+1.86%) |
Aug 15, 2003 | 4.365 | 4.406 | 4.365 | 4.393 | 174,408 | +0.03(+0.64%) |
Aug 14, 2003 | 4.334 | 4.404 | 4.328 | 4.365 | 842,884 | +0.02(+0.55%) |
Aug 13, 2003 | 4.328 | 4.352 | 4.321 | 4.341 | 910,650 | +0.02(+0.51%) |
Aug 12, 2003 | 4.297 | 4.330 | 4.293 | 4.319 | 1,010,543 | +0.01(+0.34%) |
Aug 11, 2003 | 4.315 | 4.361 | 4.280 | 4.304 | 624,468 | +0.01(+0.35%) |
Aug 08, 2003 | 4.335 | 4.350 | 4.269 | 4.289 | 801,307 | -0.01(-0.22%) |
Aug 07, 2003 | 4.306 | 4.324 | 4.263 | 4.298 | 840,454 | -0.01(-0.17%) |
Aug 06, 2003 | 4.287 | 4.334 | 4.278 | 4.306 | 1,056,440 | +0.02(+0.43%) |
Aug 05, 2003 | 4.297 | 4.352 | 4.265 | 4.287 | 1,381,229 | +0.02(+0.43%) |
Aug 04, 2003 | 4.343 | 4.343 | 4.261 | 4.269 | 1,185,492 | -0.08(-1.79%) |
Aug 01, 2003 | 4.371 | 4.371 | 4.310 | 4.347 | 1,195,211 | -0.02(-0.55%) |
Jul 31, 2003 | 4.343 | 4.385 | 4.343 | 4.371 | 1,018,103 | +0.04(+0.94%) |
Jul 30, 2003 | 4.315 | 4.361 | 4.298 | 4.330 | 813,186 | +0.02(+0.56%) |
Jul 29, 2003 | 4.332 | 4.361 | 4.293 | 4.306 | 1,095,857 | -0.02(-0.56%) |
Jul 28, 2003 | 4.352 | 4.371 | 4.323 | 4.330 | 1,152,014 | -0.05(-1.10%) |
Jul 25, 2003 | 4.361 | 4.391 | 4.306 | 4.378 | 1,531,339 | -0.00(-0.04%) |
Jul 24, 2003 | 4.315 | 4.398 | 4.315 | 4.380 | 1,769,733 | +0.06(+1.37%) |
Jul 23, 2003 | 4.356 | 4.356 | 4.278 | 4.321 | 1,404,987 | -0.04(-0.93%) |
Jul 22, 2003 | 4.361 | 4.380 | 4.334 | 4.361 | 2,220,334 | +0.04(+0.90%) |
Jul 21, 2003 | 4.352 | 4.352 | 4.278 | 4.323 | 1,322,103 | -0.02(-0.51%) |
Jul 18, 2003 | 4.310 | 4.352 | 4.267 | 4.345 | 1,253,527 | +0.08(+1.82%) |
Jul 17, 2003 | 4.250 | 4.282 | 4.234 | 4.267 | 934,948 | +0.03(+0.61%) |
Jul 16, 2003 | 4.247 | 4.260 | 4.224 | 4.241 | 830,465 | -0.01(-0.13%) |
Jul 15, 2003 | 4.278 | 4.287 | 4.226 | 4.247 | 2,570,231 | -0.04(-0.95%) |
Jul 14, 2003 | 4.224 | 4.298 | 4.224 | 4.287 | 2,050,245 | +0.06(+1.49%) |
Jul 11, 2003 | 4.248 | 4.256 | 4.211 | 4.224 | 851,254 | -0.02(-0.52%) |
Jul 10, 2003 | 4.250 | 4.256 | 4.195 | 4.247 | 969,506 | -0.02(-0.48%) |
Jul 09, 2003 | 4.250 | 4.278 | 4.204 | 4.267 | 1,494,621 | +0.02(+0.44%) |
Jul 08, 2003 | 4.200 | 4.260 | 4.182 | 4.248 | 1,244,888 | +0.06(+1.41%) |
Jul 07, 2003 | 4.185 | 4.243 | 4.185 | 4.189 | 1,494,351 | +0.01(+0.35%) |
Jul 03, 2003 | 4.148 | 4.180 | 4.102 | 4.174 | 541,584 | +0.01(+0.36%) |
Jul 02, 2003 | 4.185 | 4.210 | 4.148 | 4.160 | 1,227,339 | -0.01(-0.31%) |
Jul 01, 2003 | 4.130 | 4.185 | 4.085 | 4.173 | 684,135 | +0.04(+1.08%) |
Jun 30, 2003 | 4.158 | 4.165 | 4.122 | 4.128 | 994,074 | -0.01(-0.31%) |
Jun 27, 2003 | 4.119 | 4.167 | 4.111 | 4.141 | 1,044,021 | +0.02(+0.54%) |
Jun 26, 2003 | 4.093 | 4.135 | 4.056 | 4.119 | 1,093,428 | +0.04(+0.95%) |
Jun 25, 2003 | 4.071 | 4.139 | 4.050 | 4.080 | 2,232,483 | +0.02(+0.41%) |
Jun 24, 2003 | 4.093 | 4.095 | 4.002 | 4.063 | 2,191,715 | -0.03(-0.72%) |
Jun 23, 2003 | 4.152 | 4.152 | 4.052 | 4.093 | 1,633,932 | -0.06(-1.43%) |
Jun 20, 2003 | 4.160 | 4.185 | 4.130 | 4.152 | 817,506 | -0.01(-0.18%) |
Jun 19, 2003 | 4.176 | 4.184 | 4.126 | 4.160 | 1,916,064 | +0.08(+1.86%) |
Jun 18, 2003 | 4.139 | 4.143 | 4.078 | 4.084 | 946,287 | -0.06(-1.34%) |
Jun 17, 2003 | 4.089 | 4.176 | 4.074 | 4.139 | 2,424,440 | +0.06(+1.45%) |
Jun 16, 2003 | 4.056 | 4.110 | 4.056 | 4.080 | 1,444,405 | -0.00(-0.09%) |
Jun 13, 2003 | 4.152 | 4.173 | 4.084 | 4.084 | 1,227,339 | -0.06(-1.56%) |
Jun 12, 2003 | 4.167 | 4.176 | 4.122 | 4.148 | 2,670,394 | -0.01(-0.22%) |
Jun 11, 2003 | 4.111 | 4.158 | 4.097 | 4.158 | 2,488,966 | -0.04(-0.93%) |
Jun 10, 2003 | 4.195 | 4.206 | 4.130 | 4.197 | 1,527,289 | +0.05(+1.30%) |
Jun 09, 2003 | 4.156 | 4.163 | 4.102 | 4.143 | 2,260,291 | -0.01(-0.36%) |
Jun 06, 2003 | 4.158 | 4.232 | 4.130 | 4.158 | 2,429,030 | +0.02(+0.58%) |
Jun 05, 2003 | 4.065 | 4.158 | 4.028 | 4.134 | 1,932,532 | +0.06(+1.59%) |
Jun 04, 2003 | 4.065 | 4.104 | 4.065 | 4.069 | 2,947,666 | +0.00(+0.09%) |
Jun 03, 2003 | 4.084 | 4.110 | 4.045 | 4.065 | 1,292,945 | -0.05(-1.13%) |
Jun 02, 2003 | 4.108 | 4.167 | 4.108 | 4.111 | 2,534,323 | +0.00(+0.09%) |
May 30, 2003 | 4.065 | 4.124 | 4.034 | 4.108 | 2,326,437 | +0.09(+2.17%) |
May 29, 2003 | 4.195 | 4.198 | 3.997 | 4.021 | 3,267,865 | -0.18(-4.19%) |
May 28, 2003 | 4.139 | 4.197 | 4.139 | 4.197 | 3,711,445 | +0.09(+2.30%) |
May 27, 2003 | 4.080 | 4.152 | 4.041 | 4.102 | 1,231,659 | +0.02(+0.41%) |
May 23, 2003 | 3.991 | 4.115 | 3.991 | 4.085 | 1,766,493 | +0.10(+2.51%) |
May 22, 2003 | 3.900 | 4.022 | 3.891 | 3.985 | 1,816,440 | +0.07(+1.70%) |
May 21, 2003 | 3.880 | 3.989 | 3.841 | 3.919 | 936,568 | +0.05(+1.20%) |
May 20, 2003 | 3.863 | 3.906 | 3.860 | 3.872 | 1,015,403 | +0.01(+0.29%) |
May 19, 2003 | 3.952 | 3.952 | 3.860 | 3.861 | 862,053 | -0.10(-2.43%) |
May 16, 2003 | 3.917 | 3.972 | 3.889 | 3.958 | 1,087,218 | +0.03(+0.71%) |
May 15, 2003 | 3.963 | 3.991 | 3.898 | 3.930 | 1,456,284 | -0.02(-0.47%) |
May 14, 2003 | 3.898 | 3.991 | 3.898 | 3.948 | 1,018,373 | -0.01(-0.14%) |
May 13, 2003 | 3.921 | 4.019 | 3.921 | 3.954 | 1,407,687 | +0.04(+0.95%) |
May 12, 2003 | 3.880 | 3.945 | 3.861 | 3.917 | 1,302,664 | +0.01(+0.24%) |
May 09, 2003 | 3.841 | 3.913 | 3.834 | 3.908 | 1,311,843 | +0.06(+1.64%) |
May 08, 2003 | 3.954 | 3.954 | 3.826 | 3.845 | 2,089,662 | -0.15(-3.71%) |
May 07, 2003 | 4.148 | 4.148 | 3.963 | 3.993 | 2,765,698 | -0.22(-5.23%) |
May 06, 2003 | 4.167 | 4.256 | 4.156 | 4.213 | 1,218,429 | +0.03(+0.75%) |
May 05, 2003 | 4.111 | 4.223 | 4.111 | 4.182 | 1,156,873 | +0.08(+1.90%) |
May 02, 2003 | 4.174 | 4.176 | 4.074 | 4.104 | 1,933,072 | -0.07(-1.69%) |
May 01, 2003 | 4.278 | 4.278 | 4.163 | 4.174 | 1,218,699 | -0.06(-1.36%) |
Apr 30, 2003 | 4.189 | 4.254 | 4.184 | 4.232 | 1,580,206 | +0.04(+1.06%) |
Apr 29, 2003 | 4.063 | 4.213 | 4.063 | 4.187 | 2,249,222 | +0.13(+3.10%) |
Apr 28, 2003 | 3.969 | 4.072 | 3.969 | 4.061 | 1,971,680 | +0.10(+2.48%) |
Apr 25, 2003 | 3.897 | 4.010 | 3.897 | 3.963 | 3,141,513 | +0.07(+1.81%) |
Apr 24, 2003 | 3.785 | 3.902 | 3.769 | 3.893 | 1,990,309 | +0.10(+2.54%) |
Apr 23, 2003 | 3.741 | 3.832 | 3.741 | 3.797 | 1,431,175 | +0.07(+1.84%) |
Apr 22, 2003 | 3.739 | 3.747 | 3.698 | 3.728 | 2,150,948 | -0.02(-0.64%) |
Apr 21, 2003 | 3.787 | 3.802 | 3.722 | 3.752 | 943,317 | -0.05(-1.32%) |
Apr 17, 2003 | 3.704 | 3.813 | 3.702 | 3.802 | 1,376,099 | +0.10(+2.65%) |
Apr 16, 2003 | 3.648 | 3.778 | 3.639 | 3.704 | 4,400,710 | +0.08(+2.25%) |
Apr 15, 2003 | 3.491 | 3.650 | 3.491 | 3.622 | 5,418,273 | +0.15(+4.32%) |
Apr 14, 2003 | 3.413 | 3.472 | 3.391 | 3.472 | 1,045,371 | +0.06(+1.74%) |
Apr 11, 2003 | 3.435 | 3.482 | 3.389 | 3.413 | 1,587,495 | -0.01(-0.27%) |
Apr 10, 2003 | 3.426 | 3.443 | 3.380 | 3.422 | 2,684,703 | -0.01(-0.22%) |
Apr 09, 2003 | 3.463 | 3.491 | 3.408 | 3.430 | 780,518 | -0.02(-0.70%) |
Apr 08, 2003 | 3.509 | 3.515 | 3.445 | 3.454 | 1,247,587 | -0.06(-1.84%) |
Apr 07, 2003 | 3.435 | 3.552 | 3.435 | 3.519 | 3,840,227 | +0.13(+3.77%) |
Apr 04, 2003 | 3.334 | 3.395 | 3.334 | 3.391 | 3,055,929 | +0.06(+1.72%) |
Apr 03, 2003 | 3.332 | 3.352 | 3.324 | 3.334 | 1,226,799 | +0.00(+0.06%) |
Apr 02, 2003 | 3.334 | 3.361 | 3.332 | 3.332 | 2,613,158 | +0.04(+1.07%) |
Apr 01, 2003 | 3.232 | 3.297 | 3.230 | 3.297 | 1,035,111 | +0.07(+2.06%) |
Mar 31, 2003 | 3.297 | 3.297 | 3.222 | 3.230 | 839,374 | -0.09(-2.57%) |
Mar 28, 2003 | 3.306 | 3.322 | 3.293 | 3.315 | 535,374 | +0.01(+0.17%) |
Mar 27, 2003 | 3.278 | 3.334 | 3.269 | 3.309 | 974,365 | -0.00(-0.06%) |
Mar 26, 2003 | 3.300 | 3.335 | 3.274 | 3.311 | 750,550 | -0.02(-0.50%) |
Mar 25, 2003 | 3.282 | 3.348 | 3.259 | 3.328 | 1,436,305 | +0.05(+1.41%) |
Mar 24, 2003 | 3.337 | 3.337 | 3.272 | 3.282 | 903,090 | -0.08(-2.37%) |
Mar 21, 2003 | 3.348 | 3.398 | 3.322 | 3.361 | 2,549,442 | +0.01(+0.28%) |
Mar 20, 2003 | 3.334 | 3.358 | 3.306 | 3.352 | 1,801,051 | +0.02(+0.56%) |
Mar 19, 2003 | 3.328 | 3.343 | 3.274 | 3.334 | 2,447,929 | +0.05(+1.41%) |
Mar 18, 2003 | 3.343 | 3.352 | 3.278 | 3.287 | 2,387,183 | +0.01(+0.28%) |
Mar 17, 2003 | 3.185 | 3.278 | 3.135 | 3.278 | 1,613,953 | +0.09(+2.91%) |
Mar 14, 2003 | 3.148 | 3.195 | 3.145 | 3.185 | 704,383 | +0.04(+1.41%) |
Mar 13, 2003 | 3.069 | 3.158 | 3.067 | 3.141 | 1,011,083 | +0.09(+3.10%) |
Mar 12, 2003 | 3.056 | 3.084 | 3.021 | 3.046 | 1,508,120 | -0.04(-1.20%) |
Mar 11, 2003 | 3.102 | 3.143 | 3.067 | 3.084 | 1,160,923 | -0.03(-0.95%) |
Mar 10, 2003 | 3.121 | 3.130 | 3.093 | 3.113 | 896,881 | -0.03(-0.83%) |
Mar 07, 2003 | 3.156 | 3.176 | 3.128 | 3.139 | 1,030,252 | -0.04(-1.28%) |
Mar 06, 2003 | 3.189 | 3.219 | 3.163 | 3.180 | 496,497 | -0.04(-1.09%) |
Mar 05, 2003 | 3.272 | 3.272 | 3.200 | 3.215 | 488,127 | -0.04(-1.31%) |
Mar 04, 2003 | 3.317 | 3.317 | 3.241 | 3.258 | 1,179,552 | -0.05(-1.40%) |