Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.016 | 5.212 | 5.016 | 5.203 | 8,828,170 | +0.11(+2.07%) |
Feb 26, 2004 | 5.068 | 5.114 | 5.049 | 5.097 | 6,093,674 | +0.01(+0.19%) |
Feb 25, 2004 | 5.066 | 5.104 | 5.035 | 5.088 | 4,898,140 | +0.02(+0.38%) |
Feb 24, 2004 | 5.176 | 5.176 | 5.047 | 5.068 | 4,942,790 | -0.11(-2.08%) |
Feb 23, 2004 | 5.210 | 5.224 | 5.143 | 5.176 | 2,600,546 | -0.02(-0.41%) |
Feb 20, 2004 | 5.188 | 5.203 | 5.150 | 5.198 | 4,984,102 | +0.02(+0.32%) |
Feb 19, 2004 | 5.200 | 5.212 | 5.167 | 5.181 | 4,267,199 | -0.02(-0.37%) |
Feb 18, 2004 | 5.186 | 5.200 | 5.152 | 5.200 | 4,746,664 | +0.03(+0.51%) |
Feb 17, 2004 | 5.152 | 5.198 | 5.148 | 5.174 | 6,389,114 | +0.03(+0.65%) |
Feb 13, 2004 | 5.126 | 5.171 | 5.104 | 5.140 | 2,528,355 | +0.02(+0.47%) |
Feb 12, 2004 | 5.140 | 5.155 | 5.104 | 5.116 | 3,035,361 | -0.02(-0.47%) |
Feb 11, 2004 | 5.112 | 5.176 | 5.071 | 5.140 | 4,151,610 | +0.00(+0.05%) |
Feb 10, 2004 | 5.073 | 5.138 | 5.040 | 5.138 | 3,941,296 | +0.05(+0.89%) |
Feb 09, 2004 | 5.092 | 5.116 | 5.044 | 5.092 | 2,676,075 | -0.01(-0.23%) |
Feb 06, 2004 | 5.037 | 5.143 | 5.035 | 5.104 | 4,725,382 | +0.07(+1.38%) |
Feb 05, 2004 | 5.028 | 5.080 | 5.021 | 5.035 | 5,103,446 | +0.01(+0.14%) |
Feb 04, 2004 | 5.013 | 5.040 | 4.985 | 5.028 | 6,803,900 | -0.02(-0.38%) |
Feb 03, 2004 | 5.032 | 5.054 | 5.013 | 5.047 | 4,501,298 | -0.00(-0.09%) |
Feb 02, 2004 | 5.032 | 5.092 | 5.030 | 5.052 | 4,146,185 | +0.02(+0.38%) |
Jan 30, 2004 | 5.119 | 5.119 | 5.006 | 5.032 | 6,830,606 | -0.09(-1.69%) |
Jan 29, 2004 | 5.116 | 5.157 | 5.083 | 5.119 | 5,192,329 | +0.02(+0.33%) |
Jan 28, 2004 | 5.224 | 5.234 | 5.102 | 5.102 | 8,523,132 | -0.13(-2.52%) |
Jan 27, 2004 | 5.224 | 5.241 | 5.207 | 5.234 | 3,976,766 | +0.01(+0.18%) |
Jan 26, 2004 | 5.243 | 5.243 | 5.167 | 5.224 | 2,917,686 | -0.00(-0.05%) |
Jan 23, 2004 | 5.234 | 5.246 | 5.200 | 5.227 | 3,148,029 | +0.01(+0.28%) |
Jan 22, 2004 | 5.179 | 5.241 | 5.171 | 5.212 | 2,930,622 | +0.01(+0.18%) |
Jan 21, 2004 | 5.195 | 5.219 | 5.143 | 5.203 | 5,608,784 | -0.01(-0.18%) |
Jan 20, 2004 | 5.191 | 5.212 | 5.188 | 5.212 | 2,655,211 | +0.02(+0.37%) |
Jan 16, 2004 | 5.207 | 5.222 | 5.167 | 5.193 | 5,415,162 | +0.02(+0.37%) |
Jan 15, 2004 | 5.243 | 5.248 | 5.126 | 5.174 | 6,941,605 | -0.04(-0.74%) |
Jan 14, 2004 | 5.176 | 5.231 | 5.171 | 5.212 | 2,430,292 | +0.06(+1.16%) |
Jan 13, 2004 | 5.152 | 5.183 | 5.128 | 5.152 | 2,913,095 | +0.02(+0.33%) |
Jan 12, 2004 | 5.200 | 5.217 | 5.116 | 5.136 | 5,654,685 | -0.05(-0.88%) |
Jan 09, 2004 | 5.109 | 5.215 | 5.109 | 5.181 | 7,865,484 | +0.06(+1.17%) |
Jan 08, 2004 | 5.112 | 5.140 | 5.092 | 5.121 | 3,322,873 | -0.02(-0.42%) |
Jan 07, 2004 | 5.066 | 5.150 | 5.056 | 5.143 | 3,960,909 | +0.06(+1.08%) |
Jan 06, 2004 | 5.071 | 5.116 | 5.037 | 5.088 | 3,807,763 | -0.04(-0.84%) |
Jan 05, 2004 | 5.251 | 5.251 | 5.071 | 5.131 | 4,990,778 | -0.06(-1.15%) |
Jan 02, 2004 | 5.224 | 5.270 | 5.162 | 5.191 | 3,159,296 | -0.07(-1.28%) |
Dec 31, 2003 | 5.224 | 5.265 | 5.212 | 5.258 | 4,237,989 | +0.01(+0.27%) |
Dec 30, 2003 | 5.176 | 5.243 | 5.176 | 5.243 | 2,188,264 | +0.04(+0.69%) |
Dec 29, 2003 | 5.164 | 5.212 | 5.157 | 5.207 | 3,034,109 | +0.07(+1.31%) |
Dec 26, 2003 | 5.176 | 5.186 | 5.140 | 5.140 | 1,051,986 | -0.01(-0.23%) |
Dec 24, 2003 | 5.133 | 5.181 | 5.133 | 5.152 | 1,669,574 | +0.02(+0.37%) |
Dec 23, 2003 | 5.104 | 5.136 | 5.090 | 5.133 | 2,490,381 | +0.04(+0.85%) |
Dec 22, 2003 | 5.021 | 5.092 | 5.021 | 5.090 | 2,500,814 | +0.05(+1.00%) |
Dec 19, 2003 | 5.064 | 5.097 | 5.030 | 5.040 | 3,543,202 | +0.00(+0.10%) |
Dec 18, 2003 | 4.999 | 5.059 | 4.985 | 5.035 | 3,887,883 | +0.05(+0.96%) |
Dec 17, 2003 | 4.985 | 5.009 | 4.951 | 4.987 | 2,283,823 | +0.00(+0.05%) |
Dec 16, 2003 | 5.032 | 5.049 | 4.949 | 4.985 | 2,610,143 | -0.03(-0.67%) |
Dec 15, 2003 | 5.018 | 5.030 | 4.989 | 5.018 | 3,806,929 | +0.06(+1.16%) |
Dec 12, 2003 | 4.985 | 5.001 | 4.949 | 4.961 | 2,005,909 | -0.02(-0.34%) |
Dec 11, 2003 | 4.953 | 4.999 | 4.927 | 4.977 | 2,292,169 | +0.05(+0.92%) |
Dec 10, 2003 | 4.961 | 4.982 | 4.925 | 4.932 | 1,701,288 | -0.03(-0.53%) |
Dec 09, 2003 | 5.044 | 5.044 | 4.956 | 4.958 | 2,347,251 | -0.08(-1.52%) |
Dec 08, 2003 | 4.980 | 5.030 | 4.975 | 5.035 | 1,992,138 | +0.06(+1.11%) |
Dec 05, 2003 | 4.961 | 4.992 | 4.953 | 4.980 | 1,853,598 | +0.01(+0.24%) |
Dec 04, 2003 | 4.917 | 4.968 | 4.886 | 4.968 | 6,591,082 | +0.08(+1.57%) |
Dec 03, 2003 | 4.939 | 4.949 | 4.891 | 4.891 | 4,153,696 | -0.02(-0.44%) |
Dec 02, 2003 | 5.004 | 5.004 | 4.913 | 4.913 | 4,493,787 | -0.07(-1.44%) |
Dec 01, 2003 | 4.973 | 5.001 | 4.932 | 4.985 | 2,825,465 | +0.01(+0.24%) |
Nov 28, 2003 | 4.997 | 4.999 | 4.970 | 4.973 | 751,537 | -0.01(-0.19%) |
Nov 26, 2003 | 5.018 | 5.018 | 4.944 | 4.982 | 1,593,627 | -0.01(-0.14%) |
Nov 25, 2003 | 4.893 | 4.994 | 4.865 | 4.989 | 3,803,591 | +0.13(+2.66%) |
Nov 24, 2003 | 4.862 | 4.917 | 4.846 | 4.860 | 3,846,571 | +0.04(+0.80%) |
Nov 21, 2003 | 4.783 | 4.834 | 4.731 | 4.822 | 5,184,401 | +0.02(+0.45%) |
Nov 20, 2003 | 4.848 | 4.867 | 4.807 | 4.800 | 3,319,535 | -0.05(-1.04%) |
Nov 19, 2003 | 4.858 | 4.874 | 4.819 | 4.850 | 3,252,769 | +0.00(+0.00%) |
Nov 18, 2003 | 4.915 | 4.915 | 4.836 | 4.850 | 2,859,265 | -0.03(-0.69%) |
Nov 17, 2003 | 4.886 | 4.941 | 4.872 | 4.884 | 1,760,543 | -0.07(-1.36%) |
Nov 14, 2003 | 4.905 | 4.961 | 4.884 | 4.951 | 2,209,963 | +0.05(+0.93%) |
Nov 13, 2003 | 4.949 | 4.961 | 4.886 | 4.905 | 1,804,358 | -0.04(-0.87%) |
Nov 12, 2003 | 4.898 | 4.949 | 4.882 | 4.949 | 1,902,838 | +0.03(+0.54%) |
Nov 11, 2003 | 4.889 | 4.901 | 4.877 | 4.922 | 2,117,325 | +0.02(+0.39%) |
Nov 10, 2003 | 4.889 | 4.903 | 4.865 | 4.903 | 1,685,848 | -0.00(-0.05%) |
Nov 07, 2003 | 4.965 | 4.965 | 4.882 | 4.905 | 1,799,768 | -0.03(-0.68%) |
Nov 06, 2003 | 4.884 | 4.946 | 4.853 | 4.939 | 2,236,670 | +0.06(+1.13%) |
Nov 05, 2003 | 4.961 | 4.963 | 4.917 | 4.884 | 2,608,474 | -0.04(-0.88%) |
Nov 04, 2003 | 4.961 | 4.963 | 4.917 | 4.927 | 3,058,729 | -0.05(-1.01%) |
Nov 03, 2003 | 4.963 | 5.021 | 4.970 | 4.977 | 3,266,539 | +0.01(+0.29%) |
Oct 31, 2003 | 4.877 | 4.982 | 4.891 | 4.963 | 5,975,164 | +0.09(+1.77%) |
Oct 30, 2003 | 4.922 | 4.922 | 4.862 | 4.877 | 3,305,347 | +0.01(+0.30%) |
Oct 29, 2003 | 4.886 | 4.908 | 4.843 | 4.862 | 10,398,012 | -0.08(-1.60%) |
Oct 28, 2003 | 4.939 | 4.939 | 4.889 | 4.941 | 13,682,078 | +0.00(+0.10%) |
Oct 27, 2003 | 4.913 | 4.975 | 4.913 | 4.937 | 1,872,376 | +0.03(+0.54%) |
Oct 24, 2003 | 4.913 | 4.934 | 4.889 | 4.910 | 2,242,512 | -0.04(-0.82%) |
Oct 23, 2003 | 4.951 | 4.977 | 4.929 | 4.951 | 2,954,407 | +0.00(+0.00%) |
Oct 22, 2003 | 4.932 | 4.985 | 4.925 | 4.951 | 9,161,584 | +0.02(+0.44%) |
Oct 21, 2003 | 4.915 | 4.989 | 4.915 | 4.929 | 3,505,229 | -0.02(-0.39%) |
Oct 20, 2003 | 4.980 | 4.985 | 4.946 | 4.949 | 2,260,872 | +0.00(+0.05%) |
Oct 17, 2003 | 5.032 | 5.032 | 4.946 | 4.946 | 6,054,449 | -0.08(-1.67%) |
Oct 16, 2003 | 5.032 | 5.052 | 5.023 | 5.030 | 1,965,849 | -0.00(-0.05%) |
Oct 15, 2003 | 5.056 | 5.059 | 5.018 | 5.032 | 3,579,924 | -0.02(-0.33%) |
Oct 14, 2003 | 5.044 | 5.056 | 5.011 | 5.049 | 3,744,753 | -0.02(-0.38%) |
Oct 13, 2003 | 5.054 | 5.088 | 5.023 | 5.068 | 3,871,191 | +0.01(+0.28%) |
Oct 10, 2003 | 5.114 | 5.143 | 5.037 | 5.054 | 3,293,663 | -0.06(-1.17%) |
Oct 09, 2003 | 5.040 | 5.121 | 5.040 | 5.114 | 7,583,813 | +0.17(+3.44%) |
Oct 08, 2003 | 4.997 | 4.997 | 4.917 | 4.944 | 3,241,502 | -0.00(-0.05%) |
Oct 07, 2003 | 4.944 | 4.946 | 4.874 | 4.946 | 2,356,014 | +0.00(+0.05%) |
Oct 06, 2003 | 4.949 | 4.949 | 4.879 | 4.944 | 2,525,851 | +0.01(+0.29%) |
Oct 03, 2003 | 4.908 | 4.965 | 4.908 | 4.929 | 3,582,010 | +0.04(+0.83%) |
Oct 02, 2003 | 4.855 | 4.898 | 4.853 | 4.889 | 2,299,680 | +0.02(+0.34%) |
Oct 01, 2003 | 4.802 | 4.872 | 4.795 | 4.872 | 3,617,897 | +0.08(+1.75%) |
Sep 30, 2003 | 4.805 | 4.805 | 4.745 | 4.788 | 5,419,334 | -0.01(-0.15%) |
Sep 29, 2003 | 4.783 | 4.814 | 4.764 | 4.795 | 2,217,057 | +0.01(+0.30%) |
Sep 26, 2003 | 4.781 | 4.807 | 4.728 | 4.781 | 4,129,911 | +0.01(+0.15%) |
Sep 25, 2003 | 4.745 | 4.790 | 4.745 | 4.774 | 4,692,417 | +0.02(+0.40%) |
Sep 24, 2003 | 4.757 | 4.790 | 4.733 | 4.755 | 3,385,467 | -0.00(-0.10%) |
Sep 23, 2003 | 4.766 | 4.817 | 4.762 | 4.759 | 3,598,284 | -0.01(-0.15%) |
Sep 22, 2003 | 4.769 | 4.793 | 4.707 | 4.766 | 7,564,201 | -0.03(-0.55%) |
Sep 19, 2003 | 4.687 | 4.807 | 4.685 | 4.793 | 4,826,784 | +0.08(+1.73%) |
Sep 18, 2003 | 4.649 | 4.723 | 4.649 | 4.711 | 2,348,086 | +0.09(+1.92%) |
Sep 17, 2003 | 4.632 | 4.639 | 4.625 | 4.623 | 2,308,026 | +0.01(+0.16%) |
Sep 16, 2003 | 4.613 | 4.649 | 4.601 | 4.615 | 2,683,169 | +0.01(+0.21%) |
Sep 15, 2003 | 4.671 | 4.671 | 4.589 | 4.606 | 3,434,290 | -0.07(-1.49%) |
Sep 12, 2003 | 4.671 | 4.697 | 4.656 | 4.675 | 3,231,487 | +0.01(+0.31%) |
Sep 11, 2003 | 4.671 | 4.699 | 4.656 | 4.661 | 2,721,560 | -0.01(-0.21%) |
Sep 10, 2003 | 4.649 | 4.673 | 4.635 | 4.671 | 2,078,517 | +0.01(+0.26%) |
Sep 09, 2003 | 4.685 | 4.714 | 4.656 | 4.659 | 3,601,623 | -0.06(-1.27%) |
Sep 08, 2003 | 4.743 | 4.745 | 4.704 | 4.719 | 2,194,523 | +0.01(+0.15%) |
Sep 05, 2003 | 4.663 | 4.716 | 4.649 | 4.711 | 3,720,967 | +0.05(+1.03%) |
Sep 04, 2003 | 4.697 | 4.719 | 4.661 | 4.663 | 3,191,845 | -0.03(-0.66%) |
Sep 03, 2003 | 4.678 | 4.709 | 4.671 | 4.695 | 2,824,213 | +0.00(+0.05%) |
Sep 02, 2003 | 4.637 | 4.695 | 4.604 | 4.692 | 3,384,632 | +0.06(+1.24%) |
Aug 29, 2003 | 4.613 | 4.637 | 4.565 | 4.635 | 2,710,710 | +0.02(+0.36%) |
Aug 28, 2003 | 4.580 | 4.625 | 4.527 | 4.618 | 3,304,513 | +0.04(+0.84%) |
Aug 27, 2003 | 4.560 | 4.592 | 4.553 | 4.580 | 2,136,103 | +0.01(+0.31%) |
Aug 26, 2003 | 4.553 | 4.570 | 4.510 | 4.565 | 4,430,776 | +0.01(+0.26%) |
Aug 25, 2003 | 4.592 | 4.592 | 4.527 | 4.553 | 2,232,914 | -0.01(-0.31%) |
Aug 22, 2003 | 4.644 | 4.649 | 4.534 | 4.568 | 2,702,364 | -0.05(-1.14%) |
Aug 21, 2003 | 4.683 | 4.692 | 4.606 | 4.620 | 2,633,094 | -0.03(-0.57%) |
Aug 20, 2003 | 4.613 | 4.666 | 4.594 | 4.647 | 3,207,284 | +0.05(+1.10%) |
Aug 19, 2003 | 4.637 | 4.654 | 4.570 | 4.596 | 2,426,119 | -0.03(-0.57%) |
Aug 18, 2003 | 4.692 | 4.692 | 4.601 | 4.623 | 2,697,774 | -0.05(-0.98%) |
Aug 15, 2003 | 4.618 | 4.668 | 4.582 | 4.668 | 2,179,918 | +0.05(+1.09%) |
Aug 14, 2003 | 4.599 | 4.632 | 4.582 | 4.618 | 2,257,951 | +0.03(+0.73%) |
Aug 13, 2003 | 4.601 | 4.613 | 4.558 | 4.584 | 5,622,972 | +0.01(+0.31%) |
Aug 12, 2003 | 4.517 | 4.580 | 4.479 | 4.570 | 3,917,928 | +0.05(+1.17%) |
Aug 11, 2003 | 4.570 | 4.589 | 4.503 | 4.517 | 2,799,175 | -0.05(-1.15%) |
Aug 08, 2003 | 4.541 | 4.572 | 4.496 | 4.570 | 4,195,425 | +0.06(+1.27%) |
Aug 07, 2003 | 4.500 | 4.551 | 4.467 | 4.512 | 4,512,565 | +0.03(+0.59%) |
Aug 06, 2003 | 4.491 | 4.551 | 4.453 | 4.486 | 7,984,828 | -0.00(-0.05%) |
Aug 05, 2003 | 4.596 | 4.625 | 4.488 | 4.488 | 5,776,117 | -0.14(-2.95%) |
Aug 04, 2003 | 4.592 | 4.632 | 4.565 | 4.625 | 3,272,381 | +0.03(+0.73%) |
Aug 01, 2003 | 4.618 | 4.618 | 4.577 | 4.592 | 3,808,598 | -0.03(-0.73%) |
Jul 31, 2003 | 4.654 | 4.673 | 4.604 | 4.625 | 4,640,673 | +0.00(+0.00%) |
Jul 30, 2003 | 4.613 | 4.639 | 4.584 | 4.625 | 5,915,074 | +0.10(+2.12%) |
Jul 29, 2003 | 4.565 | 4.575 | 4.510 | 4.529 | 7,093,499 | -0.09(-1.92%) |
Jul 28, 2003 | 4.649 | 4.651 | 4.596 | 4.618 | 15,430,519 | -0.03(-0.57%) |
Jul 25, 2003 | 4.625 | 4.647 | 4.577 | 4.644 | 5,496,533 | +0.02(+0.52%) |
Jul 24, 2003 | 4.613 | 4.637 | 4.580 | 4.620 | 6,134,151 | +0.01(+0.26%) |
Jul 23, 2003 | 4.654 | 4.654 | 4.580 | 4.608 | 3,266,957 | -0.02(-0.36%) |
Jul 22, 2003 | 4.589 | 4.642 | 4.577 | 4.625 | 8,948,349 | +0.02(+0.42%) |
Jul 21, 2003 | 4.637 | 4.649 | 4.594 | 4.606 | 6,875,674 | -0.04(-0.93%) |
Jul 18, 2003 | 4.625 | 4.661 | 4.613 | 4.649 | 6,931,173 | +0.02(+0.41%) |
Jul 17, 2003 | 4.630 | 4.661 | 4.594 | 4.630 | 4,230,895 | -0.03(-0.67%) |
Jul 16, 2003 | 4.709 | 4.745 | 4.625 | 4.661 | 5,443,120 | -0.06(-1.22%) |
Jul 15, 2003 | 4.716 | 4.752 | 4.680 | 4.719 | 8,471,805 | -0.04(-0.81%) |
Jul 14, 2003 | 4.800 | 4.802 | 4.738 | 4.757 | 4,770,032 | -0.03(-0.60%) |
Jul 11, 2003 | 4.740 | 4.802 | 4.740 | 4.786 | 7,644,738 | +0.02(+0.50%) |
Jul 10, 2003 | 4.726 | 4.783 | 4.711 | 4.762 | 10,220,664 | -0.01(-0.15%) |
Jul 09, 2003 | 4.709 | 4.805 | 4.625 | 4.769 | 17,327,098 | +0.20(+4.30%) |
Jul 08, 2003 | 4.642 | 4.642 | 4.517 | 4.572 | 8,414,636 | -0.07(-1.50%) |
Jul 07, 2003 | 4.733 | 4.757 | 4.627 | 4.642 | 10,758,550 | -0.09(-1.82%) |
Jul 03, 2003 | 4.841 | 4.949 | 4.721 | 4.728 | 15,933,353 | +0.03(+0.66%) |
Jul 02, 2003 | 4.625 | 4.707 | 4.601 | 4.697 | 3,501,473 | +0.07(+1.55%) |
Jul 01, 2003 | 4.572 | 4.671 | 4.524 | 4.625 | 5,366,339 | +0.07(+1.58%) |
Jun 30, 2003 | 4.541 | 4.570 | 4.503 | 4.553 | 4,876,441 | -0.00(-0.11%) |
Jun 27, 2003 | 4.615 | 4.625 | 4.541 | 4.558 | 2,638,519 | -0.06(-1.19%) |
Jun 26, 2003 | 4.630 | 4.637 | 4.608 | 4.613 | 3,155,540 | +0.01(+0.16%) |
Jun 25, 2003 | 4.644 | 4.666 | 4.599 | 4.606 | 4,429,942 | -0.01(-0.26%) |
Jun 24, 2003 | 4.625 | 4.671 | 4.594 | 4.618 | 5,284,550 | -0.02(-0.41%) |
Jun 23, 2003 | 4.733 | 4.757 | 4.630 | 4.637 | 7,550,013 | -0.07(-1.53%) |
Jun 20, 2003 | 4.817 | 4.822 | 4.709 | 4.709 | 7,312,158 | -0.06(-1.31%) |
Jun 19, 2003 | 4.812 | 4.841 | 4.771 | 4.771 | 5,083,417 | -0.04(-0.85%) |
Jun 18, 2003 | 4.872 | 4.884 | 4.788 | 4.812 | 6,770,934 | -0.08(-1.57%) |
Jun 17, 2003 | 4.850 | 4.913 | 4.778 | 4.889 | 9,273,000 | +0.05(+1.04%) |
Jun 16, 2003 | 4.673 | 4.838 | 4.673 | 4.838 | 4,165,798 | +0.14(+2.96%) |
Jun 13, 2003 | 4.793 | 4.805 | 4.697 | 4.699 | 4,251,759 | -0.10(-2.00%) |
Jun 12, 2003 | 4.817 | 4.831 | 4.733 | 4.795 | 4,184,158 | -0.03(-0.65%) |
Jun 11, 2003 | 4.812 | 4.846 | 4.790 | 4.826 | 5,724,373 | +0.01(+0.30%) |
Jun 10, 2003 | 4.841 | 4.850 | 4.771 | 4.812 | 3,368,775 | -0.02(-0.50%) |
Jun 09, 2003 | 4.860 | 4.867 | 4.788 | 4.836 | 3,126,330 | -0.02(-0.44%) |
Jun 06, 2003 | 4.898 | 4.937 | 4.824 | 4.858 | 5,449,797 | -0.02(-0.49%) |
Jun 05, 2003 | 4.877 | 4.915 | 4.848 | 4.882 | 4,124,903 | +0.00(+0.00%) |
Jun 04, 2003 | 4.862 | 4.956 | 4.846 | 4.882 | 9,145,310 | +0.05(+1.09%) |
Jun 03, 2003 | 4.793 | 4.843 | 4.757 | 4.829 | 4,305,590 | +0.06(+1.15%) |
Jun 02, 2003 | 4.692 | 4.807 | 4.673 | 4.774 | 4,285,560 | +0.07(+1.58%) |
May 30, 2003 | 4.716 | 4.769 | 4.647 | 4.699 | 6,501,365 | +0.04(+0.77%) |
May 29, 2003 | 4.738 | 4.795 | 4.623 | 4.663 | 4,484,607 | -0.07(-1.52%) |
May 28, 2003 | 4.788 | 4.788 | 4.726 | 4.735 | 6,692,066 | -0.04(-0.85%) |
May 27, 2003 | 4.697 | 4.788 | 4.685 | 4.776 | 11,666,571 | +0.08(+1.68%) |
May 23, 2003 | 4.417 | 4.745 | 4.385 | 4.697 | 12,857,932 | +0.33(+7.52%) |
May 22, 2003 | 4.349 | 4.371 | 4.304 | 4.369 | 9,897,265 | +0.06(+1.33%) |
May 21, 2003 | 4.361 | 4.361 | 4.299 | 4.311 | 5,603,359 | -0.03(-0.61%) |
May 20, 2003 | 4.361 | 4.385 | 4.333 | 4.338 | 8,019,046 | +0.01(+0.17%) |
May 19, 2003 | 4.421 | 4.421 | 4.318 | 4.330 | 7,797,465 | -0.09(-2.06%) |
May 16, 2003 | 4.472 | 4.472 | 4.397 | 4.421 | 11,888,986 | +0.04(+0.99%) |
May 15, 2003 | 4.453 | 4.453 | 4.338 | 4.378 | 14,775,793 | -0.07(-1.67%) |
May 14, 2003 | 4.546 | 4.546 | 4.373 | 4.453 | 7,688,553 | -0.09(-2.06%) |
May 13, 2003 | 4.611 | 4.644 | 4.491 | 4.546 | 6,535,166 | -0.06(-1.25%) |
May 12, 2003 | 4.582 | 4.649 | 4.560 | 4.604 | 3,064,154 | -0.01(-0.21%) |
May 09, 2003 | 4.589 | 4.630 | 4.565 | 4.613 | 3,222,307 | +0.03(+0.73%) |
May 08, 2003 | 4.601 | 4.611 | 4.556 | 4.580 | 2,501,648 | -0.05(-0.98%) |
May 07, 2003 | 4.666 | 4.666 | 4.556 | 4.625 | 3,809,433 | -0.04(-0.87%) |
May 06, 2003 | 4.601 | 4.671 | 4.589 | 4.666 | 4,172,474 | +0.09(+1.94%) |
May 05, 2003 | 4.589 | 4.606 | 4.539 | 4.577 | 4,432,445 | +0.01(+0.32%) |
May 02, 2003 | 4.568 | 4.577 | 4.529 | 4.563 | 4,906,903 | -0.00(-0.11%) |
May 01, 2003 | 4.529 | 4.584 | 4.479 | 4.568 | 7,684,797 | +0.04(+0.85%) |
Apr 30, 2003 | 4.469 | 4.536 | 4.424 | 4.529 | 13,015,667 | -0.06(-1.20%) |
Apr 29, 2003 | 4.697 | 4.697 | 4.500 | 4.584 | 5,945,953 | -0.11(-2.35%) |
Apr 28, 2003 | 4.651 | 4.726 | 4.644 | 4.695 | 4,895,219 | -0.01(-0.31%) |
Apr 25, 2003 | 4.699 | 4.733 | 4.697 | 4.709 | 9,254,640 | -0.02(-0.41%) |
Apr 24, 2003 | 4.731 | 4.759 | 4.697 | 4.728 | 3,201,025 | +0.02(+0.41%) |
Apr 23, 2003 | 4.697 | 4.759 | 4.659 | 4.709 | 3,909,999 | +0.03(+0.56%) |
Apr 22, 2003 | 4.558 | 4.692 | 4.539 | 4.683 | 2,868,028 | +0.10(+2.20%) |
Apr 21, 2003 | 4.577 | 4.615 | 4.568 | 4.582 | 2,235,000 | +0.00(+0.05%) |
Apr 17, 2003 | 4.570 | 4.592 | 4.546 | 4.580 | 1,565,669 | -0.00(-0.10%) |
Apr 16, 2003 | 4.623 | 4.649 | 4.565 | 4.584 | 3,187,672 | -0.04(-0.88%) |
Apr 15, 2003 | 4.517 | 4.625 | 4.505 | 4.625 | 4,200,850 | +0.09(+1.90%) |
Apr 14, 2003 | 4.477 | 4.539 | 4.455 | 4.539 | 5,607,949 | +0.09(+1.99%) |
Apr 11, 2003 | 4.529 | 4.560 | 4.426 | 4.450 | 2,191,602 | -0.01(-0.16%) |
Apr 10, 2003 | 4.419 | 4.481 | 4.412 | 4.457 | 4,067,735 | +0.04(+0.87%) |
Apr 09, 2003 | 4.373 | 4.488 | 4.373 | 4.419 | 7,479,491 | -0.13(-2.90%) |
Apr 08, 2003 | 4.565 | 4.599 | 4.496 | 4.551 | 3,740,997 | -0.01(-0.31%) |
Apr 07, 2003 | 4.649 | 4.666 | 4.565 | 4.565 | 4,235,902 | +0.02(+0.47%) |
Apr 04, 2003 | 4.520 | 4.565 | 4.493 | 4.544 | 4,135,335 | +0.07(+1.66%) |
Apr 03, 2003 | 4.412 | 4.481 | 4.359 | 4.469 | 3,124,661 | +0.05(+1.08%) |
Apr 02, 2003 | 4.465 | 4.469 | 4.397 | 4.421 | 2,969,012 | -0.04(-0.97%) |
Apr 01, 2003 | 4.405 | 4.465 | 4.354 | 4.465 | 3,092,112 | +0.10(+2.36%) |
Mar 31, 2003 | 4.431 | 4.438 | 4.359 | 4.361 | 3,360,012 | -0.09(-1.99%) |
Mar 28, 2003 | 4.426 | 4.450 | 4.402 | 4.450 | 2,395,240 | +0.01(+0.16%) |
Mar 27, 2003 | 4.366 | 4.445 | 4.354 | 4.443 | 3,637,509 | +0.06(+1.31%) |
Mar 26, 2003 | 4.385 | 4.426 | 4.338 | 4.385 | 4,280,135 | +0.00(+0.11%) |
Mar 25, 2003 | 4.287 | 4.383 | 4.266 | 4.381 | 3,856,586 | +0.11(+2.52%) |
Mar 24, 2003 | 4.326 | 4.347 | 4.227 | 4.273 | 3,346,659 | -0.07(-1.71%) |
Mar 21, 2003 | 4.361 | 4.383 | 4.266 | 4.347 | 5,773,613 | +0.06(+1.40%) |
Mar 20, 2003 | 4.266 | 4.309 | 4.194 | 4.287 | 4,036,021 | +0.02(+0.51%) |
Mar 19, 2003 | 4.314 | 4.347 | 4.251 | 4.266 | 3,612,889 | -0.02(-0.39%) |
Mar 18, 2003 | 4.239 | 4.287 | 4.206 | 4.282 | 5,414,744 | +0.07(+1.59%) |
Mar 17, 2003 | 4.024 | 4.220 | 4.024 | 4.215 | 6,223,868 | +0.21(+5.14%) |
Mar 14, 2003 | 4.069 | 4.098 | 3.985 | 4.009 | 4,076,498 | -0.02(-0.48%) |
Mar 13, 2003 | 4.048 | 4.069 | 4.007 | 4.028 | 3,867,019 | -0.00(-0.12%) |
Mar 12, 2003 | 3.935 | 4.045 | 3.928 | 4.033 | 4,833,878 | +0.09(+2.25%) |
Mar 11, 2003 | 3.992 | 4.033 | 3.942 | 3.945 | 3,962,160 | -0.03(-0.78%) |
Mar 10, 2003 | 4.012 | 4.038 | 3.966 | 3.976 | 3,910,417 | -0.08(-1.89%) |
Mar 07, 2003 | 4.055 | 4.079 | 3.995 | 4.052 | 3,111,725 | -0.02(-0.53%) |
Mar 06, 2003 | 4.074 | 4.086 | 4.026 | 4.074 | 6,298,980 | +0.01(+0.24%) |
Mar 05, 2003 | 4.040 | 4.064 | 3.959 | 4.064 | 4,926,933 | +0.02(+0.59%) |
Mar 04, 2003 | 4.076 | 4.076 | 3.997 | 4.040 | 4,807,588 | -0.03(-0.82%) |