Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.859 | 4.965 | 4.844 | 4.954 | 1,118,443 | +0.08(+1.73%) |
Feb 26, 2004 | 4.826 | 4.887 | 4.826 | 4.870 | 538,562 | +0.05(+0.98%) |
Feb 25, 2004 | 4.798 | 4.838 | 4.790 | 4.823 | 1,134,590 | +0.03(+0.62%) |
Feb 24, 2004 | 4.774 | 4.811 | 4.746 | 4.793 | 737,080 | -0.02(-0.37%) |
Feb 23, 2004 | 4.811 | 4.865 | 4.801 | 4.811 | 807,368 | +0.03(+0.73%) |
Feb 20, 2004 | 4.832 | 4.837 | 4.771 | 4.777 | 1,221,976 | -0.08(-1.58%) |
Feb 19, 2004 | 4.880 | 4.956 | 4.853 | 4.853 | 382,312 | -0.01(-0.11%) |
Feb 18, 2004 | 4.848 | 4.941 | 4.848 | 4.859 | 726,157 | -0.01(-0.22%) |
Feb 17, 2004 | 4.905 | 4.922 | 4.862 | 4.869 | 1,448,989 | -0.12(-2.32%) |
Feb 13, 2004 | 4.969 | 4.992 | 4.943 | 4.985 | 1,257,120 | -0.01(-0.11%) |
Feb 12, 2004 | 4.999 | 5.021 | 4.982 | 4.990 | 1,183,982 | -0.06(-1.15%) |
Feb 11, 2004 | 4.919 | 5.083 | 4.919 | 5.048 | 2,072,563 | +0.14(+2.90%) |
Feb 10, 2004 | 4.906 | 4.927 | 4.896 | 4.906 | 2,414,982 | -0.05(-1.00%) |
Feb 09, 2004 | 5.006 | 5.006 | 4.953 | 4.956 | 2,325,222 | -0.08(-1.53%) |
Feb 06, 2004 | 4.922 | 5.089 | 4.922 | 5.032 | 1,959,056 | +0.08(+1.68%) |
Feb 05, 2004 | 4.738 | 5.053 | 4.738 | 4.949 | 7,084,423 | +0.18(+3.77%) |
Feb 04, 2004 | 4.711 | 4.811 | 4.680 | 4.769 | 2,570,282 | +0.03(+0.55%) |
Feb 03, 2004 | 4.622 | 4.774 | 4.622 | 4.743 | 2,040,743 | +0.09(+2.04%) |
Feb 02, 2004 | 4.566 | 4.659 | 4.539 | 4.648 | 1,580,543 | +0.01(+0.23%) |
Jan 30, 2004 | 4.401 | 4.696 | 4.399 | 4.638 | 2,032,669 | +0.23(+5.26%) |
Jan 29, 2004 | 4.410 | 4.421 | 4.380 | 4.406 | 721,407 | -0.03(-0.71%) |
Jan 28, 2004 | 4.459 | 4.475 | 4.427 | 4.438 | 1,059,552 | -0.06(-1.29%) |
Jan 27, 2004 | 4.501 | 4.510 | 4.475 | 4.495 | 1,147,413 | -0.05(-1.04%) |
Jan 26, 2004 | 4.432 | 4.555 | 4.432 | 4.543 | 837,763 | +0.03(+0.58%) |
Jan 23, 2004 | 4.390 | 4.608 | 4.389 | 4.517 | 1,410,520 | +0.11(+2.48%) |
Jan 22, 2004 | 4.343 | 4.421 | 4.343 | 4.407 | 921,350 | +0.06(+1.48%) |
Jan 21, 2004 | 4.280 | 4.347 | 4.260 | 4.343 | 892,854 | +0.06(+1.38%) |
Jan 20, 2004 | 4.332 | 4.332 | 4.248 | 4.284 | 1,520,227 | -0.07(-1.72%) |
Jan 16, 2004 | 4.409 | 4.445 | 4.356 | 4.359 | 1,607,138 | -0.02(-0.55%) |
Jan 15, 2004 | 4.332 | 4.400 | 4.306 | 4.383 | 730,431 | +0.06(+1.34%) |
Jan 14, 2004 | 4.298 | 4.330 | 4.298 | 4.325 | 691,012 | +0.02(+0.49%) |
Jan 13, 2004 | 4.298 | 4.315 | 4.274 | 4.304 | 1,777,636 | -0.08(-1.80%) |
Jan 12, 2004 | 4.316 | 4.383 | 4.311 | 4.383 | 529,538 | +0.03(+0.60%) |
Jan 09, 2004 | 4.355 | 4.393 | 4.350 | 4.356 | 397,985 | -0.02(-0.50%) |
Jan 08, 2004 | 4.355 | 4.390 | 4.338 | 4.379 | 687,688 | +0.05(+1.07%) |
Jan 07, 2004 | 4.316 | 4.344 | 4.302 | 4.332 | 1,082,349 | -0.03(-0.63%) |
Jan 06, 2004 | 4.394 | 4.401 | 4.348 | 4.360 | 1,969,504 | -0.06(-1.29%) |
Jan 05, 2004 | 4.401 | 4.437 | 4.389 | 4.417 | 1,248,097 | -0.01(-0.12%) |
Jan 02, 2004 | 4.369 | 4.422 | 4.362 | 4.422 | 375,663 | +0.05(+1.11%) |
Dec 31, 2003 | 4.459 | 4.460 | 4.373 | 4.373 | 621,673 | -0.09(-1.91%) |
Dec 30, 2003 | 4.448 | 4.485 | 4.445 | 4.459 | 569,907 | +0.04(+0.83%) |
Dec 29, 2003 | 4.422 | 4.453 | 4.404 | 4.422 | 727,581 | +0.02(+0.41%) |
Dec 26, 2003 | 4.440 | 4.440 | 4.390 | 4.404 | 129,179 | +0.02(+0.41%) |
Dec 24, 2003 | 4.429 | 4.447 | 4.386 | 4.386 | 411,283 | -0.04(-0.97%) |
Dec 23, 2003 | 4.380 | 4.429 | 4.375 | 4.429 | 691,012 | +0.06(+1.30%) |
Dec 22, 2003 | 4.385 | 4.395 | 4.340 | 4.372 | 858,185 | -0.03(-0.65%) |
Dec 19, 2003 | 4.332 | 4.401 | 4.322 | 4.401 | 1,209,628 | +0.03(+0.75%) |
Dec 18, 2003 | 4.314 | 4.368 | 4.314 | 4.368 | 871,008 | +0.01(+0.34%) |
Dec 17, 2003 | 4.316 | 4.359 | 4.315 | 4.353 | 905,677 | +0.01(+0.22%) |
Dec 16, 2003 | 4.332 | 4.349 | 4.332 | 4.344 | 847,737 | +0.01(+0.27%) |
Dec 15, 2003 | 4.343 | 4.359 | 4.314 | 4.332 | 568,007 | +0.01(+0.24%) |
Dec 12, 2003 | 4.311 | 4.330 | 4.308 | 4.322 | 946,046 | -0.03(-0.75%) |
Dec 11, 2003 | 4.274 | 4.364 | 4.269 | 4.354 | 872,908 | +0.05(+1.08%) |
Dec 10, 2003 | 4.301 | 4.325 | 4.299 | 4.308 | 1,138,390 | -0.05(-1.04%) |
Dec 09, 2003 | 4.370 | 4.413 | 4.353 | 4.353 | 1,078,074 | -0.05(-1.08%) |
Dec 08, 2003 | 4.339 | 4.404 | 4.339 | 4.401 | 941,297 | +0.05(+1.19%) |
Dec 05, 2003 | 4.469 | 4.469 | 4.331 | 4.349 | 1,879,744 | +0.12(+2.76%) |
Dec 04, 2003 | 4.212 | 4.273 | 4.208 | 4.232 | 2,787,322 | +0.14(+3.34%) |
Dec 03, 2003 | 4.098 | 4.113 | 4.090 | 4.095 | 1,981,378 | +0.09(+2.23%) |
Dec 02, 2003 | 4.001 | 4.030 | 3.979 | 4.006 | 1,688,350 | -0.09(-2.21%) |
Dec 01, 2003 | 4.064 | 4.099 | 4.064 | 4.096 | 1,355,429 | -0.01(-0.23%) |
Nov 28, 2003 | 4.106 | 4.120 | 4.094 | 4.106 | 767,950 | +0.00(+0.00%) |
Nov 26, 2003 | 4.101 | 4.111 | 4.101 | 4.106 | 3,507,780 | +0.00(+0.00%) |
Nov 25, 2003 | 4.116 | 4.116 | 4.110 | 4.106 | 1,674,102 | -0.02(-0.56%) |
Nov 24, 2003 | 4.106 | 4.131 | 4.106 | 4.129 | 1,267,569 | +0.03(+0.64%) |
Nov 21, 2003 | 4.125 | 4.125 | 4.081 | 4.103 | 1,134,590 | -0.03(-0.74%) |
Nov 20, 2003 | 4.145 | 4.153 | 4.095 | 4.133 | 1,734,418 | -0.04(-0.91%) |
Nov 19, 2003 | 4.185 | 4.185 | 4.109 | 4.171 | 1,096,121 | -0.01(-0.33%) |
Nov 18, 2003 | 4.227 | 4.236 | 4.184 | 4.185 | 745,153 | -0.04(-0.87%) |
Nov 17, 2003 | 4.215 | 4.235 | 4.206 | 4.222 | 1,069,051 | -0.03(-0.64%) |
Nov 14, 2003 | 4.275 | 4.304 | 4.247 | 4.249 | 911,851 | -0.03(-0.62%) |
Nov 13, 2003 | 4.280 | 4.289 | 4.254 | 4.275 | 902,353 | -0.07(-1.53%) |
Nov 12, 2003 | 4.350 | 4.358 | 4.291 | 4.342 | 1,160,236 | +0.07(+1.58%) |
Nov 11, 2003 | 4.274 | 4.275 | 4.243 | 4.274 | 795,020 | +0.05(+1.12%) |
Nov 10, 2003 | 4.264 | 4.264 | 4.224 | 4.227 | 734,230 | -0.03(-0.64%) |
Nov 07, 2003 | 4.248 | 4.283 | 4.227 | 4.254 | 966,467 | -0.04(-0.93%) |
Nov 06, 2003 | 4.338 | 4.350 | 4.314 | 4.294 | 1,000,662 | -0.03(-0.68%) |
Nov 05, 2003 | 4.316 | 4.327 | 4.231 | 4.324 | 1,644,182 | +0.09(+2.04%) |
Nov 04, 2003 | 4.316 | 4.316 | 4.219 | 4.238 | 2,020,321 | -0.13(-3.01%) |
Nov 03, 2003 | 4.398 | 4.383 | 4.349 | 4.369 | 1,364,880 | -0.03(-0.65%) |
Oct 31, 2003 | 4.431 | 4.431 | 4.369 | 4.398 | 794,070 | -0.03(-0.74%) |
Oct 30, 2003 | 4.428 | 4.446 | 4.401 | 4.430 | 1,366,827 | +0.08(+1.89%) |
Oct 29, 2003 | 4.599 | 4.599 | 4.148 | 4.348 | 6,932,923 | -0.25(-5.43%) |
Oct 28, 2003 | 4.490 | 4.611 | 4.485 | 4.598 | 1,905,865 | +0.11(+2.51%) |
Oct 27, 2003 | 4.622 | 4.623 | 4.443 | 4.485 | 3,893,417 | -0.26(-5.44%) |
Oct 24, 2003 | 4.743 | 4.763 | 4.727 | 4.743 | 225,113 | +0.00(+0.00%) |
Oct 23, 2003 | 4.704 | 4.757 | 4.670 | 4.743 | 434,079 | +0.00(+0.04%) |
Oct 22, 2003 | 4.776 | 4.776 | 4.732 | 4.741 | 1,052,429 | -0.03(-0.55%) |
Oct 21, 2003 | 4.757 | 4.792 | 4.757 | 4.767 | 608,376 | +0.01(+0.22%) |
Oct 20, 2003 | 4.738 | 4.738 | 4.738 | 4.757 | 577,506 | +0.02(+0.38%) |
Oct 17, 2003 | 4.759 | 4.769 | 4.734 | 4.739 | 363,790 | -0.05(-1.01%) |
Oct 16, 2003 | 4.773 | 4.787 | 4.761 | 4.787 | 418,881 | -0.00(-0.09%) |
Oct 15, 2003 | 4.780 | 4.805 | 4.757 | 4.791 | 606,001 | +0.01(+0.22%) |
Oct 14, 2003 | 4.800 | 4.808 | 4.781 | 4.781 | 588,904 | -0.06(-1.18%) |
Oct 13, 2003 | 4.861 | 4.861 | 4.822 | 4.838 | 428,855 | -0.02(-0.48%) |
Oct 10, 2003 | 4.872 | 4.872 | 4.844 | 4.861 | 288,753 | +0.03(+0.59%) |
Oct 09, 2003 | 4.842 | 4.880 | 4.842 | 4.832 | 497,719 | -0.02(-0.33%) |
Oct 08, 2003 | 4.832 | 4.885 | 4.813 | 4.848 | 634,971 | +0.01(+0.17%) |
Oct 07, 2003 | 4.894 | 4.868 | 4.822 | 4.840 | 981,190 | -0.05(-1.12%) |
Oct 06, 2003 | 4.832 | 4.913 | 4.832 | 4.894 | 684,363 | +0.05(+1.07%) |
Oct 03, 2003 | 4.861 | 4.874 | 4.812 | 4.843 | 753,702 | +0.02(+0.46%) |
Oct 02, 2003 | 4.808 | 4.869 | 4.788 | 4.821 | 1,181,133 | +0.06(+1.31%) |
Oct 01, 2003 | 4.632 | 4.790 | 4.631 | 4.759 | 2,031,719 | +0.13(+2.77%) |
Sep 30, 2003 | 4.574 | 4.632 | 4.564 | 4.630 | 848,687 | +0.05(+1.08%) |
Sep 29, 2003 | 4.528 | 4.589 | 4.523 | 4.581 | 406,533 | +0.05(+1.19%) |
Sep 26, 2003 | 4.517 | 4.543 | 4.509 | 4.527 | 748,003 | -0.00(-0.09%) |
Sep 25, 2003 | 4.494 | 4.575 | 4.494 | 4.531 | 763,200 | -0.02(-0.49%) |
Sep 24, 2003 | 4.515 | 4.595 | 4.506 | 4.553 | 860,085 | +0.04(+0.82%) |
Sep 23, 2003 | 4.406 | 4.537 | 4.406 | 4.517 | 1,560,596 | +0.13(+3.03%) |
Sep 22, 2003 | 4.480 | 4.480 | 4.381 | 4.384 | 849,636 | -0.13(-2.82%) |
Sep 19, 2003 | 4.548 | 4.568 | 4.513 | 4.511 | 312,499 | -0.03(-0.67%) |
Sep 18, 2003 | 4.520 | 4.548 | 4.519 | 4.542 | 259,782 | +0.03(+0.68%) |
Sep 17, 2003 | 4.543 | 4.553 | 4.508 | 4.511 | 376,613 | -0.08(-1.70%) |
Sep 16, 2003 | 4.531 | 4.589 | 4.522 | 4.589 | 321,522 | +0.05(+1.14%) |
Sep 15, 2003 | 4.495 | 4.542 | 4.494 | 4.538 | 512,441 | +0.04(+0.98%) |
Sep 12, 2003 | 4.470 | 4.507 | 4.458 | 4.493 | 452,601 | +0.02(+0.52%) |
Sep 11, 2003 | 4.443 | 4.493 | 4.443 | 4.470 | 339,569 | +0.05(+1.17%) |
Sep 10, 2003 | 4.485 | 4.495 | 4.411 | 4.419 | 857,710 | -0.09(-2.03%) |
Sep 09, 2003 | 4.501 | 4.518 | 4.497 | 4.510 | 1,121,767 | +0.01(+0.21%) |
Sep 08, 2003 | 4.485 | 4.521 | 4.475 | 4.501 | 753,227 | +0.02(+0.35%) |
Sep 05, 2003 | 4.517 | 4.545 | 4.481 | 4.485 | 566,108 | -0.03(-0.70%) |
Sep 04, 2003 | 4.497 | 4.517 | 4.481 | 4.517 | 997,337 | +0.02(+0.47%) |
Sep 03, 2003 | 4.524 | 4.528 | 4.495 | 4.495 | 818,292 | -0.05(-1.16%) |
Sep 02, 2003 | 4.532 | 4.559 | 4.497 | 4.548 | 668,216 | -0.01(-0.23%) |
Aug 29, 2003 | 4.557 | 4.559 | 4.501 | 4.559 | 522,415 | +0.00(+0.05%) |
Aug 28, 2003 | 4.420 | 4.557 | 4.413 | 4.557 | 850,111 | +0.14(+3.17%) |
Aug 27, 2003 | 4.432 | 4.459 | 4.417 | 4.417 | 340,044 | -0.01(-0.12%) |
Aug 26, 2003 | 4.348 | 4.438 | 4.348 | 4.422 | 636,871 | +0.04(+0.94%) |
Aug 25, 2003 | 4.427 | 4.427 | 4.375 | 4.381 | 998,762 | -0.09(-2.02%) |
Aug 22, 2003 | 4.506 | 4.517 | 4.467 | 4.471 | 875,757 | -0.10(-2.14%) |
Aug 21, 2003 | 4.543 | 4.580 | 4.543 | 4.569 | 554,709 | -0.00(-0.02%) |
Aug 20, 2003 | 4.567 | 4.571 | 4.553 | 4.570 | 438,828 | +0.00(+0.02%) |
Aug 19, 2003 | 4.580 | 4.580 | 4.538 | 4.569 | 1,034,381 | +0.00(+0.05%) |
Aug 18, 2003 | 4.580 | 4.585 | 4.538 | 4.567 | 751,802 | -0.05(-1.09%) |
Aug 15, 2003 | 4.611 | 4.629 | 4.608 | 4.618 | 168,597 | +0.02(+0.37%) |
Aug 14, 2003 | 4.590 | 4.627 | 4.548 | 4.601 | 541,412 | -0.02(-0.46%) |
Aug 13, 2003 | 4.580 | 4.688 | 4.575 | 4.622 | 1,579,593 | +0.03(+0.69%) |
Aug 12, 2003 | 4.406 | 4.600 | 4.406 | 4.590 | 1,768,612 | +0.22(+5.06%) |
Aug 11, 2003 | 4.316 | 4.406 | 4.316 | 4.369 | 699,561 | +0.03(+0.65%) |
Aug 08, 2003 | 4.343 | 4.370 | 4.327 | 4.341 | 541,886 | -0.08(-1.72%) |
Aug 07, 2003 | 4.374 | 4.422 | 4.353 | 4.417 | 725,682 | +0.05(+1.08%) |
Aug 06, 2003 | 4.211 | 4.406 | 4.211 | 4.369 | 2,954,494 | +0.25(+6.08%) |
Aug 05, 2003 | 4.138 | 4.169 | 4.116 | 4.119 | 505,792 | -0.04(-1.06%) |
Aug 04, 2003 | 4.127 | 4.169 | 4.101 | 4.163 | 437,878 | +0.05(+1.15%) |
Aug 01, 2003 | 4.159 | 4.207 | 4.115 | 4.115 | 382,787 | -0.06(-1.54%) |
Jul 31, 2003 | 4.196 | 4.232 | 4.169 | 4.180 | 389,436 | -0.02(-0.38%) |
Jul 30, 2003 | 4.253 | 4.253 | 4.169 | 4.195 | 633,547 | -0.06(-1.36%) |
Jul 29, 2003 | 4.220 | 4.274 | 4.220 | 4.253 | 350,493 | +0.04(+1.00%) |
Jul 28, 2003 | 4.243 | 4.251 | 4.211 | 4.211 | 687,213 | -0.03(-0.70%) |
Jul 25, 2003 | 4.227 | 4.253 | 4.191 | 4.241 | 418,881 | +0.01(+0.32%) |
Jul 24, 2003 | 4.264 | 4.275 | 4.227 | 4.227 | 560,883 | -0.01(-0.25%) |
Jul 23, 2003 | 4.211 | 4.238 | 4.180 | 4.238 | 358,566 | +0.04(+0.90%) |
Jul 22, 2003 | 4.122 | 4.201 | 4.106 | 4.200 | 730,431 | +0.03(+0.66%) |
Jul 21, 2003 | 4.187 | 4.193 | 4.135 | 4.172 | 389,911 | -0.07(-1.66%) |
Jul 18, 2003 | 4.159 | 4.243 | 4.159 | 4.243 | 741,829 | +0.08(+1.87%) |
Jul 17, 2003 | 4.264 | 4.274 | 4.135 | 4.165 | 1,073,800 | -0.10(-2.32%) |
Jul 16, 2003 | 4.311 | 4.316 | 4.232 | 4.264 | 598,877 | -0.03(-0.71%) |
Jul 15, 2003 | 4.295 | 4.327 | 4.291 | 4.294 | 541,886 | -0.05(-1.07%) |
Jul 14, 2003 | 4.348 | 4.366 | 4.332 | 4.341 | 595,553 | -0.03(-0.65%) |
Jul 11, 2003 | 4.322 | 4.370 | 4.306 | 4.369 | 761,776 | +0.04(+0.85%) |
Jul 10, 2003 | 4.269 | 4.332 | 4.260 | 4.332 | 1,313,636 | +0.09(+2.24%) |
Jul 09, 2003 | 4.211 | 4.245 | 4.195 | 4.238 | 2,384,587 | +0.03(+0.75%) |
Jul 08, 2003 | 4.138 | 4.206 | 4.133 | 4.206 | 2,296,251 | +0.06(+1.42%) |
Jul 07, 2003 | 4.126 | 4.147 | 4.116 | 4.147 | 1,035,331 | +0.02(+0.51%) |
Jul 03, 2003 | 4.064 | 4.132 | 4.063 | 4.126 | 650,644 | -0.03(-0.66%) |
Jul 02, 2003 | 4.041 | 4.152 | 4.041 | 4.153 | 968,842 | +0.09(+2.26%) |
Jul 01, 2003 | 4.095 | 4.095 | 4.006 | 4.062 | 1,895,417 | -0.07(-1.58%) |
Jun 30, 2003 | 4.149 | 4.169 | 4.088 | 4.127 | 3,084,148 | -0.02(-0.53%) |
Jun 27, 2003 | 4.138 | 4.211 | 4.121 | 4.149 | 1,737,742 | +0.00(+0.03%) |
Jun 26, 2003 | 4.074 | 4.158 | 4.074 | 4.148 | 925,624 | +0.02(+0.38%) |
Jun 25, 2003 | 4.122 | 4.132 | 4.085 | 4.132 | 1,201,079 | +0.01(+0.26%) |
Jun 24, 2003 | 4.113 | 4.132 | 4.075 | 4.122 | 554,709 | +0.01(+0.20%) |
Jun 23, 2003 | 4.148 | 4.148 | 3.995 | 4.113 | 1,312,686 | -0.11(-2.54%) |
Jun 20, 2003 | 4.264 | 4.269 | 4.185 | 4.221 | 804,994 | -0.02(-0.55%) |
Jun 19, 2003 | 4.415 | 4.442 | 4.239 | 4.244 | 1,162,136 | -0.17(-3.91%) |
Jun 18, 2003 | 4.369 | 4.422 | 4.348 | 4.417 | 1,183,032 | +0.03(+0.65%) |
Jun 17, 2003 | 4.327 | 4.411 | 4.291 | 4.388 | 821,141 | +0.05(+1.16%) |
Jun 16, 2003 | 4.253 | 4.348 | 4.232 | 4.338 | 1,435,691 | +0.02(+0.44%) |
Jun 13, 2003 | 4.338 | 4.351 | 4.316 | 4.319 | 872,433 | -0.02(-0.44%) |
Jun 12, 2003 | 4.364 | 4.369 | 4.300 | 4.338 | 458,300 | -0.01(-0.19%) |
Jun 11, 2003 | 4.306 | 4.346 | 4.269 | 4.346 | 661,567 | +0.04(+0.93%) |
Jun 10, 2003 | 4.239 | 4.306 | 4.222 | 4.306 | 570,857 | +0.07(+1.59%) |
Jun 09, 2003 | 4.239 | 4.263 | 4.214 | 4.239 | 556,134 | +0.00(+0.02%) |
Jun 06, 2003 | 4.316 | 4.356 | 4.238 | 4.238 | 2,029,820 | -0.07(-1.66%) |
Jun 05, 2003 | 4.243 | 4.310 | 4.203 | 4.309 | 1,398,647 | +0.06(+1.36%) |
Jun 04, 2003 | 4.201 | 4.264 | 4.201 | 4.251 | 694,337 | +0.04(+0.98%) |
Jun 03, 2003 | 4.190 | 4.227 | 4.162 | 4.210 | 1,067,626 | +0.00(+0.05%) |
Jun 02, 2003 | 4.206 | 4.211 | 4.159 | 4.208 | 1,071,900 | +0.02(+0.43%) |
May 30, 2003 | 4.115 | 4.211 | 4.108 | 4.190 | 1,280,391 | +0.08(+2.00%) |
May 29, 2003 | 4.095 | 4.148 | 4.076 | 4.108 | 2,672,390 | -0.03(-0.64%) |
May 28, 2003 | 4.036 | 4.176 | 4.036 | 4.134 | 2,010,348 | +0.10(+2.59%) |
May 27, 2003 | 3.911 | 4.074 | 3.911 | 4.030 | 1,286,091 | +0.09(+2.35%) |
May 23, 2003 | 3.895 | 3.948 | 3.880 | 3.937 | 700,511 | +0.02(+0.54%) |
May 22, 2003 | 3.837 | 3.933 | 3.822 | 3.916 | 1,153,112 | +0.08(+2.09%) |
May 21, 2003 | 3.790 | 3.843 | 3.748 | 3.836 | 524,314 | +0.02(+0.52%) |
May 20, 2003 | 3.769 | 3.816 | 3.739 | 3.816 | 757,976 | +0.03(+0.83%) |
May 19, 2003 | 3.794 | 3.815 | 3.743 | 3.785 | 944,621 | -0.03(-0.83%) |
May 16, 2003 | 3.837 | 3.889 | 3.816 | 3.816 | 1,259,495 | -0.04(-0.96%) |
May 15, 2003 | 3.827 | 3.876 | 3.816 | 3.853 | 1,011,585 | +0.03(+0.85%) |
May 14, 2003 | 3.874 | 3.874 | 3.806 | 3.821 | 715,233 | -0.05(-1.39%) |
May 13, 2003 | 3.890 | 3.894 | 3.870 | 3.874 | 619,774 | -0.05(-1.34%) |
May 12, 2003 | 3.843 | 3.927 | 3.836 | 3.927 | 1,055,753 | +0.06(+1.63%) |
May 09, 2003 | 3.882 | 3.882 | 3.796 | 3.864 | 1,255,695 | -0.02(-0.46%) |
May 08, 2003 | 3.874 | 3.906 | 3.861 | 3.882 | 501,993 | +0.01(+0.19%) |
May 07, 2003 | 3.911 | 3.937 | 3.874 | 3.874 | 774,599 | -0.06(-1.55%) |
May 06, 2003 | 4.001 | 4.064 | 3.912 | 3.935 | 1,044,830 | -0.07(-1.63%) |
May 05, 2003 | 3.948 | 4.001 | 3.922 | 4.001 | 1,957,156 | +0.05(+1.31%) |
May 02, 2003 | 3.795 | 3.952 | 3.791 | 3.949 | 1,307,937 | +0.15(+3.82%) |
May 01, 2003 | 3.832 | 3.833 | 3.802 | 3.804 | 810,218 | -0.06(-1.50%) |
Apr 30, 2003 | 3.785 | 3.921 | 3.785 | 3.862 | 1,022,983 | +0.01(+0.36%) |
Apr 29, 2003 | 3.890 | 3.891 | 3.796 | 3.848 | 1,000,662 | -0.07(-1.75%) |
Apr 28, 2003 | 3.825 | 3.937 | 3.822 | 3.916 | 1,465,136 | +0.05(+1.20%) |
Apr 25, 2003 | 3.880 | 3.895 | 3.843 | 3.870 | 861,035 | -0.00(-0.11%) |
Apr 24, 2003 | 3.780 | 3.906 | 3.769 | 3.874 | 1,552,047 | +0.06(+1.52%) |
Apr 23, 2003 | 3.764 | 3.834 | 3.722 | 3.816 | 3,657,380 | +0.18(+5.04%) |
Apr 22, 2003 | 3.590 | 3.642 | 3.568 | 3.633 | 682,939 | +0.04(+1.20%) |
Apr 21, 2003 | 3.580 | 3.592 | 3.560 | 3.590 | 775,074 | +0.00(+0.00%) |
Apr 17, 2003 | 3.552 | 3.594 | 3.552 | 3.590 | 856,760 | +0.04(+1.10%) |
Apr 16, 2003 | 3.565 | 3.565 | 3.525 | 3.551 | 637,821 | -0.01(-0.38%) |
Apr 15, 2003 | 3.518 | 3.568 | 3.507 | 3.565 | 421,256 | +0.05(+1.32%) |
Apr 14, 2003 | 3.501 | 3.526 | 3.485 | 3.518 | 779,348 | -0.05(-1.30%) |
Apr 11, 2003 | 3.586 | 3.606 | 3.558 | 3.565 | 495,819 | -0.02(-0.44%) |
Apr 10, 2003 | 3.555 | 3.589 | 3.527 | 3.581 | 1,539,224 | +0.00(+0.00%) |
Apr 09, 2003 | 3.580 | 3.632 | 3.569 | 3.581 | 2,415,457 | +0.01(+0.18%) |
Apr 08, 2003 | 3.490 | 3.580 | 3.475 | 3.574 | 2,125,754 | +0.10(+2.82%) |
Apr 07, 2003 | 3.443 | 3.497 | 3.442 | 3.476 | 1,714,471 | +0.06(+1.88%) |
Apr 04, 2003 | 3.380 | 3.416 | 3.376 | 3.412 | 1,347,356 | +0.04(+1.28%) |
Apr 03, 2003 | 3.395 | 3.395 | 3.337 | 3.369 | 694,337 | -0.04(-1.30%) |
Apr 02, 2003 | 3.407 | 3.437 | 3.375 | 3.413 | 861,984 | +0.01(+0.22%) |
Apr 01, 2003 | 3.359 | 3.411 | 3.344 | 3.406 | 752,277 | +0.04(+1.16%) |
Mar 31, 2003 | 3.365 | 3.380 | 3.288 | 3.367 | 949,370 | +0.00(+0.06%) |
Mar 28, 2003 | 3.289 | 3.373 | 3.289 | 3.365 | 1,007,311 | +0.04(+1.30%) |
Mar 27, 2003 | 3.179 | 3.327 | 3.179 | 3.322 | 1,824,178 | +0.15(+4.75%) |
Mar 26, 2003 | 3.165 | 3.178 | 3.136 | 3.171 | 2,627,748 | -0.03(-0.92%) |
Mar 25, 2003 | 3.169 | 3.201 | 3.166 | 3.201 | 604,101 | +0.04(+1.16%) |
Mar 24, 2003 | 3.186 | 3.190 | 3.152 | 3.164 | 593,178 | -0.07(-2.15%) |
Mar 21, 2003 | 3.158 | 3.257 | 3.154 | 3.233 | 1,090,422 | +0.09(+2.88%) |
Mar 20, 2003 | 3.137 | 3.143 | 3.106 | 3.143 | 861,035 | -0.02(-0.63%) |
Mar 19, 2003 | 3.174 | 3.174 | 3.137 | 3.163 | 419,356 | -0.01(-0.20%) |
Mar 18, 2003 | 3.164 | 3.169 | 3.137 | 3.169 | 910,901 | +0.01(+0.17%) |
Mar 17, 2003 | 3.124 | 3.185 | 3.106 | 3.164 | 892,854 | +0.04(+1.28%) |
Mar 14, 2003 | 3.122 | 3.153 | 3.095 | 3.124 | 528,589 | -0.01(-0.24%) |
Mar 13, 2003 | 3.127 | 3.137 | 3.088 | 3.131 | 943,196 | +0.00(+0.13%) |
Mar 12, 2003 | 3.179 | 3.179 | 3.094 | 3.127 | 754,652 | -0.08(-2.37%) |
Mar 11, 2003 | 3.237 | 3.244 | 3.197 | 3.203 | 904,253 | -0.03(-1.04%) |
Mar 10, 2003 | 3.243 | 3.261 | 3.223 | 3.236 | 742,779 | -0.02(-0.74%) |
Mar 07, 2003 | 3.211 | 3.262 | 3.211 | 3.261 | 1,116,068 | +0.07(+2.04%) |
Mar 06, 2003 | 3.179 | 3.223 | 3.158 | 3.195 | 719,508 | -0.01(-0.23%) |
Mar 05, 2003 | 3.116 | 3.211 | 3.112 | 3.203 | 1,179,233 | -0.01(-0.26%) |
Mar 04, 2003 | 3.206 | 3.257 | 3.205 | 3.211 | 643,045 | -0.06(-1.77%) |