Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.020 | 7.026 | 7.014 | 7.020 | 144,781 | +0.00(+0.07%) |
Apr 29, 2004 | 6.969 | 7.015 | 6.957 | 7.015 | 143,944 | +0.06(+0.86%) |
Apr 28, 2004 | 6.855 | 6.956 | 6.847 | 6.956 | 245,207 | +0.11(+1.61%) |
Apr 27, 2004 | 6.859 | 6.868 | 6.829 | 6.846 | 341,449 | -0.01(-0.19%) |
Apr 26, 2004 | 6.841 | 6.930 | 6.822 | 6.859 | 307,136 | +0.05(+0.70%) |
Apr 23, 2004 | 6.930 | 6.930 | 6.799 | 6.811 | 153,149 | -0.13(-1.84%) |
Apr 22, 2004 | 6.966 | 6.976 | 6.938 | 6.939 | 83,688 | -0.00(-0.03%) |
Apr 21, 2004 | 7.038 | 7.049 | 6.940 | 6.941 | 192,483 | -0.08(-1.12%) |
Apr 20, 2004 | 6.924 | 7.080 | 6.908 | 7.020 | 245,207 | +0.13(+1.82%) |
Apr 19, 2004 | 6.870 | 6.930 | 6.842 | 6.895 | 234,327 | +0.10(+1.50%) |
Apr 16, 2004 | 6.768 | 6.811 | 6.757 | 6.793 | 155,660 | +0.04(+0.55%) |
Apr 15, 2004 | 6.772 | 6.772 | 6.751 | 6.756 | 92,894 | +0.01(+0.21%) |
Apr 14, 2004 | 6.850 | 6.856 | 6.739 | 6.742 | 314,668 | -0.11(-1.67%) |
Apr 13, 2004 | 6.871 | 6.877 | 6.854 | 6.856 | 134,738 | -0.03(-0.50%) |
Apr 12, 2004 | 6.903 | 6.922 | 6.889 | 6.891 | 169,887 | -0.02(-0.35%) |
Apr 08, 2004 | 6.953 | 6.953 | 6.907 | 6.915 | 90,383 | -0.04(-0.55%) |
Apr 07, 2004 | 6.930 | 6.975 | 6.930 | 6.953 | 179,930 | +0.04(+0.59%) |
Apr 06, 2004 | 6.836 | 6.978 | 6.835 | 6.913 | 204,199 | +0.08(+1.10%) |
Apr 05, 2004 | 6.823 | 6.841 | 6.815 | 6.837 | 150,639 | +0.03(+0.47%) |
Apr 02, 2004 | 6.799 | 6.841 | 6.799 | 6.805 | 173,235 | +0.03(+0.37%) |
Apr 01, 2004 | 6.744 | 6.859 | 6.744 | 6.780 | 225,958 | +0.07(+0.98%) |
Mar 31, 2004 | 6.748 | 6.751 | 6.674 | 6.714 | 198,341 | -0.04(-0.62%) |
Mar 30, 2004 | 6.604 | 6.811 | 6.590 | 6.756 | 425,974 | +0.17(+2.58%) |
Mar 29, 2004 | 6.548 | 6.604 | 6.529 | 6.586 | 187,462 | +0.05(+0.80%) |
Mar 26, 2004 | 6.518 | 6.582 | 6.505 | 6.534 | 197,504 | +0.03(+0.51%) |
Mar 25, 2004 | 6.629 | 6.629 | 6.457 | 6.500 | 200,015 | -0.13(-1.95%) |
Mar 24, 2004 | 6.596 | 6.662 | 6.584 | 6.629 | 200,015 | +0.03(+0.42%) |
Mar 23, 2004 | 6.632 | 6.642 | 6.599 | 6.602 | 174,908 | -0.03(-0.45%) |
Mar 22, 2004 | 6.542 | 6.695 | 6.542 | 6.632 | 312,994 | +0.07(+1.04%) |
Mar 19, 2004 | 6.535 | 6.572 | 6.535 | 6.564 | 236,838 | +0.04(+0.60%) |
Mar 18, 2004 | 6.524 | 6.543 | 6.512 | 6.524 | 153,986 | -0.01(-0.18%) |
Mar 17, 2004 | 6.512 | 6.570 | 6.512 | 6.536 | 324,711 | +0.00(+0.00%) |
Mar 16, 2004 | 6.533 | 6.568 | 6.512 | 6.536 | 230,980 | +0.00(+0.07%) |
Mar 15, 2004 | 6.480 | 6.549 | 6.467 | 6.531 | 244,370 | +0.06(+0.89%) |
Mar 12, 2004 | 6.430 | 6.476 | 6.388 | 6.474 | 272,824 | +0.05(+0.71%) |
Mar 11, 2004 | 6.329 | 6.452 | 6.329 | 6.429 | 268,640 | +0.10(+1.51%) |
Mar 10, 2004 | 6.414 | 6.414 | 6.272 | 6.333 | 554,854 | -0.07(-1.08%) |
Mar 09, 2004 | 6.572 | 6.572 | 6.333 | 6.402 | 666,997 | -0.16(-2.39%) |
Mar 08, 2004 | 6.681 | 6.682 | 6.558 | 6.559 | 237,675 | -0.12(-1.82%) |
Mar 05, 2004 | 6.402 | 6.733 | 6.341 | 6.681 | 667,834 | +0.28(+4.35%) |
Mar 04, 2004 | 6.460 | 6.466 | 6.400 | 6.402 | 511,336 | -0.05(-0.78%) |
Mar 03, 2004 | 6.590 | 6.590 | 6.452 | 6.452 | 733,111 | -0.15(-2.26%) |
Mar 02, 2004 | 6.572 | 6.769 | 6.572 | 6.602 | 869,523 | +0.05(+0.82%) |
Mar 01, 2004 | 6.454 | 6.566 | 6.448 | 6.548 | 456,939 | +0.09(+1.46%) |
Feb 27, 2004 | 6.546 | 6.564 | 6.449 | 6.454 | 366,555 | -0.08(-1.23%) |
Feb 26, 2004 | 6.452 | 6.595 | 6.452 | 6.534 | 507,989 | +0.19(+2.94%) |
Feb 25, 2004 | 6.368 | 6.390 | 6.347 | 6.347 | 311,321 | -0.03(-0.41%) |
Feb 24, 2004 | 6.307 | 6.399 | 6.303 | 6.374 | 432,669 | +0.07(+1.12%) |
Feb 23, 2004 | 6.288 | 6.315 | 6.288 | 6.303 | 104,610 | +0.01(+0.09%) |
Feb 20, 2004 | 6.297 | 6.311 | 6.267 | 6.297 | 156,497 | -0.01(-0.19%) |
Feb 19, 2004 | 6.319 | 6.333 | 6.303 | 6.309 | 301,278 | +0.00(+0.02%) |
Feb 18, 2004 | 6.333 | 6.333 | 6.297 | 6.308 | 253,576 | -0.03(-0.40%) |
Feb 17, 2004 | 6.327 | 6.333 | 6.321 | 6.333 | 282,030 | +0.02(+0.28%) |
Feb 13, 2004 | 6.333 | 6.333 | 6.309 | 6.315 | 164,029 | -0.01(-0.13%) |
Feb 12, 2004 | 6.333 | 6.339 | 6.321 | 6.323 | 271,150 | -0.01(-0.15%) |
Feb 11, 2004 | 6.381 | 6.381 | 6.332 | 6.333 | 348,144 | -0.03(-0.54%) |
Feb 10, 2004 | 6.359 | 6.381 | 6.359 | 6.368 | 598,372 | +0.01(+0.13%) |
Feb 09, 2004 | 6.363 | 6.393 | 6.343 | 6.359 | 271,987 | +0.05(+0.87%) |
Feb 06, 2004 | 6.266 | 6.333 | 6.258 | 6.304 | 157,334 | +0.05(+0.78%) |
Feb 05, 2004 | 6.255 | 6.255 | 6.214 | 6.255 | 268,640 | +0.00(+0.00%) |
Feb 04, 2004 | 6.418 | 6.418 | 6.255 | 6.255 | 143,107 | -0.18(-2.86%) |
Feb 03, 2004 | 6.524 | 6.524 | 6.436 | 6.439 | 483,719 | -0.10(-1.48%) |
Feb 02, 2004 | 6.351 | 6.633 | 6.344 | 6.536 | 940,658 | +0.20(+3.11%) |
Jan 30, 2004 | 6.303 | 6.357 | 6.285 | 6.339 | 305,463 | +0.05(+0.72%) |
Jan 29, 2004 | 6.202 | 6.294 | 6.193 | 6.294 | 542,301 | +0.10(+1.68%) |
Jan 28, 2004 | 6.243 | 6.247 | 6.184 | 6.190 | 742,316 | -0.07(-1.16%) |
Jan 27, 2004 | 6.196 | 6.363 | 6.196 | 6.263 | 3,457,171 | +0.08(+1.29%) |
Jan 26, 2004 | 6.094 | 6.186 | 6.094 | 6.182 | 100,426 | +0.10(+1.63%) |
Jan 23, 2004 | 6.033 | 6.088 | 6.004 | 6.083 | 595,862 | +0.05(+0.91%) |
Jan 22, 2004 | 6.052 | 6.052 | 6.019 | 6.028 | 71,972 | -0.02(-0.39%) |
Jan 21, 2004 | 6.064 | 6.105 | 6.052 | 6.052 | 76,156 | +0.02(+0.30%) |
Jan 20, 2004 | 6.029 | 6.046 | 6.014 | 6.034 | 217,590 | +0.00(+0.08%) |
Jan 16, 2004 | 6.076 | 6.136 | 6.028 | 6.029 | 148,128 | -0.01(-0.16%) |
Jan 15, 2004 | 6.058 | 6.058 | 6.034 | 6.039 | 89,546 | -0.00(-0.02%) |
Jan 14, 2004 | 6.038 | 6.064 | 6.032 | 6.040 | 201,689 | +0.01(+0.24%) |
Jan 13, 2004 | 6.016 | 6.028 | 5.998 | 6.026 | 135,575 | +0.02(+0.36%) |
Jan 12, 2004 | 5.986 | 6.016 | 5.976 | 6.004 | 206,710 | +0.02(+0.30%) |
Jan 09, 2004 | 6.064 | 6.064 | 5.986 | 5.986 | 396,683 | -0.09(-1.49%) |
Jan 08, 2004 | 6.123 | 6.123 | 6.077 | 6.077 | 52,723 | -0.05(-0.74%) |
Jan 07, 2004 | 6.237 | 6.237 | 6.116 | 6.123 | 84,525 | -0.10(-1.65%) |
Jan 06, 2004 | 6.271 | 6.271 | 6.225 | 6.225 | 15,063 | -0.03(-0.53%) |
Jan 05, 2004 | 6.297 | 6.301 | 6.252 | 6.259 | 89,546 | -0.04(-0.61%) |
Jan 02, 2004 | 6.333 | 6.333 | 6.291 | 6.297 | 25,943 | -0.05(-0.75%) |
Dec 31, 2003 | 6.243 | 6.345 | 6.243 | 6.345 | 60,255 | +0.11(+1.69%) |
Dec 30, 2003 | 6.246 | 6.246 | 6.246 | 6.240 | 6,695 | +0.02(+0.29%) |
Dec 29, 2003 | 6.200 | 6.234 | 6.193 | 6.222 | 25,106 | +0.04(+0.66%) |
Dec 26, 2003 | 6.129 | 6.184 | 6.129 | 6.181 | 92,894 | +0.05(+0.84%) |
Dec 24, 2003 | 6.113 | 6.130 | 6.113 | 6.130 | 25,943 | +0.01(+0.10%) |
Dec 23, 2003 | 6.125 | 6.136 | 6.116 | 6.124 | 33,475 | -0.01(-0.10%) |
Dec 22, 2003 | 6.123 | 6.135 | 6.123 | 6.130 | 63,603 | +0.00(+0.06%) |
Dec 19, 2003 | 6.123 | 6.160 | 6.123 | 6.126 | 45,191 | +0.01(+0.20%) |
Dec 18, 2003 | 6.148 | 6.212 | 6.114 | 6.114 | 187,462 | -0.03(-0.54%) |
Dec 17, 2003 | 6.018 | 6.148 | 6.018 | 6.148 | 126,369 | +0.16(+2.69%) |
Dec 16, 2003 | 5.927 | 5.992 | 5.927 | 5.986 | 76,156 | +0.07(+1.11%) |
Dec 15, 2003 | 5.845 | 5.975 | 5.845 | 5.921 | 121,348 | +0.10(+1.77%) |
Dec 12, 2003 | 5.736 | 5.818 | 5.736 | 5.818 | 61,929 | +0.07(+1.29%) |
Dec 11, 2003 | 5.725 | 5.747 | 5.724 | 5.744 | 1,149,043 | +0.03(+0.54%) |
Dec 10, 2003 | 5.742 | 5.742 | 5.713 | 5.713 | 159,008 | -0.03(-0.60%) |
Dec 09, 2003 | 5.734 | 5.747 | 5.726 | 5.747 | 51,886 | +0.03(+0.50%) |
Dec 08, 2003 | 5.737 | 5.737 | 5.719 | 5.719 | 75,319 | +0.00(+0.08%) |
Dec 05, 2003 | 5.721 | 5.722 | 5.721 | 5.714 | 142,270 | -0.02(-0.40%) |
Dec 04, 2003 | 5.759 | 5.759 | 5.736 | 5.737 | 114,653 | -0.02(-0.41%) |
Dec 03, 2003 | 5.700 | 5.770 | 5.700 | 5.761 | 220,937 | +0.10(+1.82%) |
Dec 02, 2003 | 5.684 | 5.684 | 5.659 | 5.658 | 117,163 | -0.03(-0.46%) |
Dec 01, 2003 | 5.700 | 5.700 | 5.684 | 5.684 | 118,837 | +0.01(+0.13%) |
Nov 28, 2003 | 5.687 | 5.696 | 5.676 | 5.677 | 32,638 | -0.01(-0.17%) |
Nov 26, 2003 | 5.699 | 5.699 | 5.687 | 5.687 | 66,950 | -0.02(-0.27%) |
Nov 25, 2003 | 5.700 | 5.700 | 5.695 | 5.702 | 24,269 | -0.02(-0.27%) |
Nov 24, 2003 | 5.688 | 5.736 | 5.688 | 5.718 | 45,191 | +0.05(+0.84%) |
Nov 21, 2003 | 5.652 | 5.675 | 5.652 | 5.670 | 61,092 | +0.01(+0.13%) |
Nov 20, 2003 | 5.597 | 5.663 | 5.593 | 5.663 | 101,263 | +0.05(+0.83%) |
Nov 19, 2003 | 5.652 | 5.652 | 5.540 | 5.616 | 153,149 | -0.02(-0.40%) |
Nov 18, 2003 | 5.654 | 5.654 | 5.635 | 5.639 | 104,610 | -0.04(-0.65%) |
Nov 17, 2003 | 5.670 | 5.676 | 5.647 | 5.676 | 92,894 | -0.06(-1.00%) |
Nov 14, 2003 | 5.736 | 5.736 | 5.722 | 5.733 | 10,879 | -0.01(-0.15%) |
Nov 13, 2003 | 5.747 | 5.798 | 5.742 | 5.742 | 52,723 | -0.02(-0.31%) |
Nov 12, 2003 | 5.724 | 5.883 | 5.724 | 5.759 | 112,142 | +0.07(+1.22%) |
Nov 11, 2003 | 5.694 | 5.696 | 5.689 | 5.690 | 189,136 | +0.00(+0.04%) |
Nov 10, 2003 | 5.598 | 5.684 | 5.598 | 5.688 | 221,774 | +0.08(+1.38%) |
Nov 07, 2003 | 5.500 | 5.633 | 5.500 | 5.610 | 140,596 | +0.13(+2.40%) |
Nov 06, 2003 | 5.373 | 5.430 | 5.373 | 5.479 | 215,079 | +0.11(+1.98%) |
Nov 05, 2003 | 5.485 | 5.449 | 5.370 | 5.372 | 280,356 | -0.05(-0.99%) |
Nov 04, 2003 | 5.485 | 5.485 | 5.425 | 5.426 | 54,397 | -0.07(-1.28%) |
Nov 03, 2003 | 5.568 | 5.568 | 5.497 | 5.497 | 123,022 | +0.10(+1.79%) |
Oct 31, 2003 | 5.353 | 5.400 | 5.353 | 5.400 | 45,191 | +0.02(+0.42%) |
Oct 30, 2003 | 5.357 | 5.377 | 5.357 | 5.377 | 66,113 | +0.00(+0.00%) |
Oct 29, 2003 | 5.376 | 5.395 | 5.372 | 5.377 | 94,568 | +0.00(+0.00%) |
Oct 28, 2003 | 5.353 | 5.377 | 5.329 | 5.377 | 164,866 | -0.02(-0.42%) |
Oct 27, 2003 | 5.425 | 5.425 | 5.400 | 5.400 | 11,716 | -0.05(-0.86%) |
Oct 24, 2003 | 5.446 | 5.446 | 5.446 | 5.446 | 2,510 | +0.00(+0.04%) |
Oct 23, 2003 | 5.535 | 5.538 | 5.444 | 5.444 | 70,298 | -0.10(-1.85%) |
Oct 22, 2003 | 5.577 | 5.577 | 5.547 | 5.547 | 11,716 | -0.04(-0.64%) |
Oct 21, 2003 | 5.505 | 5.592 | 5.518 | 5.583 | 87,036 | +0.08(+1.41%) |
Oct 20, 2003 | 5.290 | 5.491 | 5.290 | 5.505 | 150,639 | +0.22(+4.16%) |
Oct 17, 2003 | 5.276 | 5.314 | 5.276 | 5.285 | 35,986 | -0.00(-0.07%) |
Oct 16, 2003 | 5.287 | 5.289 | 5.287 | 5.289 | 51,886 | -0.06(-1.21%) |
Oct 15, 2003 | 5.419 | 5.485 | 5.345 | 5.353 | 128,880 | -0.05(-0.99%) |
Oct 14, 2003 | 5.258 | 5.405 | 5.258 | 5.407 | 72,808 | +0.16(+2.96%) |
Oct 13, 2003 | 5.250 | 5.283 | 5.249 | 5.252 | 87,036 | +0.00(+0.09%) |
Oct 10, 2003 | 5.255 | 5.287 | 5.240 | 5.247 | 133,064 | +0.03(+0.48%) |
Oct 09, 2003 | 5.198 | 5.286 | 5.174 | 5.222 | 310,484 | +0.09(+1.75%) |
Oct 08, 2003 | 5.054 | 5.161 | 5.054 | 5.132 | 552,344 | +0.19(+3.84%) |
Oct 07, 2003 | 4.872 | 4.942 | 4.881 | 4.942 | 46,028 | +0.07(+1.45%) |
Oct 06, 2003 | 4.924 | 4.935 | 4.870 | 4.872 | 50,213 | -0.03(-0.66%) |
Oct 03, 2003 | 4.929 | 4.929 | 4.929 | 4.904 | 47,702 | -0.03(-0.61%) |
Oct 02, 2003 | 4.947 | 4.947 | 4.934 | 4.934 | 15,900 | +0.03(+0.71%) |
Oct 01, 2003 | 4.947 | 4.947 | 4.893 | 4.899 | 72,808 | -0.05(-1.09%) |
Sep 30, 2003 | 5.007 | 5.019 | 4.939 | 4.953 | 131,390 | -0.07(-1.31%) |
Sep 29, 2003 | 5.019 | 5.019 | 5.013 | 5.019 | 78,667 | +0.03(+0.57%) |
Sep 26, 2003 | 5.031 | 5.031 | 4.968 | 4.990 | 97,915 | -0.03(-0.57%) |
Sep 25, 2003 | 5.090 | 5.090 | 5.019 | 5.019 | 35,986 | -0.08(-1.64%) |
Sep 24, 2003 | 5.127 | 5.138 | 5.102 | 5.102 | 66,950 | -0.04(-0.70%) |
Sep 23, 2003 | 5.138 | 5.138 | 5.138 | 5.138 | 41,007 | +0.00(+0.00%) |
Sep 22, 2003 | 5.150 | 5.150 | 5.114 | 5.138 | 56,908 | +0.00(+0.00%) |
Sep 19, 2003 | 5.132 | 5.138 | 5.132 | 5.138 | 41,844 | +0.00(+0.00%) |
Sep 18, 2003 | 5.114 | 5.137 | 5.114 | 5.138 | 60,255 | +0.00(+0.02%) |
Sep 17, 2003 | 5.151 | 5.156 | 5.133 | 5.137 | 23,432 | -0.02(-0.44%) |
Sep 16, 2003 | 5.186 | 5.186 | 5.126 | 5.160 | 44,354 | -0.08(-1.53%) |
Sep 15, 2003 | 5.258 | 5.258 | 5.222 | 5.240 | 56,908 | -0.02(-0.41%) |
Sep 12, 2003 | 5.204 | 5.264 | 5.176 | 5.261 | 48,539 | +0.07(+1.33%) |
Sep 11, 2003 | 5.186 | 5.258 | 5.180 | 5.192 | 60,255 | +0.02(+0.35%) |
Sep 10, 2003 | 5.180 | 5.234 | 5.174 | 5.174 | 77,830 | -0.02(-0.35%) |
Sep 09, 2003 | 5.186 | 5.192 | 5.168 | 5.192 | 71,972 | +0.01(+0.23%) |
Sep 08, 2003 | 5.162 | 5.197 | 5.154 | 5.180 | 1,159,922 | +0.05(+0.93%) |
Sep 05, 2003 | 5.240 | 5.240 | 5.090 | 5.132 | 100,426 | -0.13(-2.50%) |
Sep 04, 2003 | 5.232 | 5.281 | 5.222 | 5.264 | 116,327 | +0.05(+1.03%) |
Sep 03, 2003 | 5.192 | 5.244 | 5.163 | 5.210 | 115,490 | -0.01(-0.23%) |
Sep 02, 2003 | 5.048 | 5.222 | 5.048 | 5.222 | 76,993 | +0.16(+3.19%) |
Aug 29, 2003 | 5.037 | 5.066 | 5.019 | 5.060 | 106,284 | +0.11(+2.29%) |
Aug 28, 2003 | 4.817 | 4.947 | 4.756 | 4.947 | 379,945 | +0.13(+2.70%) |
Aug 27, 2003 | 4.839 | 4.839 | 4.815 | 4.817 | 50,213 | -0.05(-1.08%) |
Aug 26, 2003 | 4.899 | 4.912 | 4.738 | 4.869 | 400,867 | -0.01(-0.29%) |
Aug 25, 2003 | 5.001 | 5.001 | 4.850 | 4.884 | 96,241 | -0.14(-2.69%) |
Aug 22, 2003 | 5.137 | 5.137 | 5.017 | 5.019 | 102,099 | -0.10(-1.87%) |
Aug 21, 2003 | 5.150 | 5.150 | 5.114 | 5.114 | 10,042 | -0.04(-0.86%) |
Aug 20, 2003 | 5.162 | 5.192 | 5.144 | 5.158 | 119,674 | +0.01(+0.16%) |
Aug 19, 2003 | 5.234 | 5.276 | 5.132 | 5.150 | 250,228 | -0.07(-1.26%) |
Aug 18, 2003 | 5.150 | 5.246 | 5.150 | 5.216 | 62,766 | +0.05(+0.92%) |
Aug 15, 2003 | 5.198 | 5.198 | 5.157 | 5.168 | 15,900 | -0.04(-0.76%) |
Aug 14, 2003 | 5.108 | 5.217 | 5.108 | 5.207 | 298,767 | +0.10(+2.04%) |
Aug 13, 2003 | 5.019 | 5.109 | 5.019 | 5.103 | 228,469 | +0.10(+1.93%) |
Aug 12, 2003 | 4.912 | 5.007 | 4.899 | 5.007 | 207,547 | +0.08(+1.58%) |
Aug 11, 2003 | 4.899 | 4.953 | 4.899 | 4.929 | 550,670 | +0.03(+0.66%) |
Aug 08, 2003 | 4.762 | 4.915 | 4.762 | 4.897 | 314,668 | +0.14(+2.96%) |
Aug 07, 2003 | 4.648 | 4.756 | 4.648 | 4.756 | 121,348 | +0.12(+2.58%) |
Aug 06, 2003 | 4.617 | 4.636 | 4.606 | 4.636 | 15,063 | +0.02(+0.41%) |
Aug 05, 2003 | 4.648 | 4.648 | 4.617 | 4.617 | 12,553 | -0.04(-0.92%) |
Aug 04, 2003 | 4.696 | 4.696 | 4.660 | 4.660 | 26,780 | -0.04(-0.91%) |
Aug 01, 2003 | 4.700 | 4.704 | 4.690 | 4.703 | 67,787 | +0.00(+0.08%) |
Jul 31, 2003 | 4.713 | 4.714 | 4.700 | 4.700 | 13,390 | -0.00(-0.03%) |
Jul 30, 2003 | 4.702 | 4.709 | 4.701 | 4.701 | 5,858 | -0.02(-0.40%) |
Jul 29, 2003 | 4.714 | 4.720 | 4.690 | 4.720 | 190,809 | +0.00(+0.00%) |
Jul 28, 2003 | 4.606 | 4.720 | 4.588 | 4.720 | 178,256 | +0.11(+2.33%) |
Jul 25, 2003 | 4.617 | 4.617 | 4.612 | 4.612 | 68,624 | -0.01(-0.13%) |
Jul 24, 2003 | 4.594 | 4.624 | 4.594 | 4.618 | 44,354 | +0.04(+0.97%) |
Jul 23, 2003 | 4.566 | 4.574 | 4.554 | 4.574 | 19,248 | +0.01(+0.18%) |
Jul 22, 2003 | 4.578 | 4.578 | 4.565 | 4.566 | 19,248 | -0.01(-0.24%) |
Jul 21, 2003 | 4.577 | 4.577 | 4.577 | 4.577 | 836 | +0.00(+0.00%) |
Jul 18, 2003 | 4.602 | 4.602 | 4.577 | 4.577 | 61,929 | -0.03(-0.65%) |
Jul 17, 2003 | 4.606 | 4.606 | 4.606 | 4.606 | 836 | +0.00(+0.00%) |
Jul 16, 2003 | 4.659 | 4.659 | 4.606 | 4.606 | 16,737 | -0.05(-1.03%) |
Jul 15, 2003 | 4.672 | 4.672 | 4.636 | 4.654 | 28,454 | -0.02(-0.38%) |
Jul 14, 2003 | 4.630 | 4.708 | 4.618 | 4.672 | 69,461 | +0.02(+0.41%) |
Jul 11, 2003 | 4.641 | 4.653 | 4.600 | 4.653 | 174,908 | +0.01(+0.26%) |
Jul 10, 2003 | 4.683 | 4.683 | 4.641 | 4.641 | 46,028 | -0.04(-0.92%) |
Jul 09, 2003 | 4.720 | 4.720 | 4.684 | 4.684 | 9,205 | -0.04(-0.88%) |
Jul 08, 2003 | 4.744 | 4.744 | 4.702 | 4.726 | 76,156 | -0.03(-0.63%) |
Jul 07, 2003 | 4.720 | 4.756 | 4.715 | 4.756 | 113,816 | +0.02(+0.51%) |
Jul 03, 2003 | 4.737 | 4.780 | 4.732 | 4.732 | 46,865 | +0.01(+0.25%) |
Jul 02, 2003 | 4.616 | 4.720 | 4.616 | 4.720 | 55,234 | +0.11(+2.46%) |
Jul 01, 2003 | 4.602 | 4.616 | 4.600 | 4.606 | 35,149 | +0.00(+0.10%) |
Jun 30, 2003 | 4.624 | 4.624 | 4.561 | 4.602 | 131,390 | -0.04(-0.80%) |
Jun 27, 2003 | 4.648 | 4.659 | 4.639 | 4.639 | 7,531 | +0.00(+0.05%) |
Jun 26, 2003 | 4.648 | 4.653 | 4.588 | 4.636 | 56,908 | -0.04(-0.89%) |
Jun 25, 2003 | 4.750 | 4.750 | 4.678 | 4.678 | 45,191 | -0.06(-1.26%) |
Jun 24, 2003 | 4.660 | 4.815 | 4.660 | 4.738 | 217,590 | +0.08(+1.80%) |
Jun 23, 2003 | 4.624 | 4.660 | 4.624 | 4.654 | 53,560 | +0.03(+0.65%) |
Jun 20, 2003 | 4.660 | 4.660 | 4.577 | 4.624 | 108,795 | -0.03(-0.74%) |
Jun 19, 2003 | 4.738 | 4.738 | 4.659 | 4.659 | 98,752 | -0.10(-2.04%) |
Jun 18, 2003 | 4.658 | 4.780 | 4.655 | 4.756 | 263,618 | +0.10(+2.13%) |
Jun 17, 2003 | 4.579 | 4.660 | 4.579 | 4.657 | 158,171 | +0.09(+1.88%) |
Jun 16, 2003 | 4.551 | 4.597 | 4.551 | 4.571 | 48,539 | +0.01(+0.21%) |
Jun 13, 2003 | 4.541 | 4.578 | 4.523 | 4.561 | 41,844 | +0.01(+0.18%) |
Jun 12, 2003 | 4.511 | 4.557 | 4.511 | 4.553 | 153,986 | +0.06(+1.33%) |
Jun 11, 2003 | 4.408 | 4.493 | 4.408 | 4.493 | 133,064 | +0.08(+1.90%) |
Jun 10, 2003 | 4.367 | 4.409 | 4.349 | 4.409 | 82,851 | +0.06(+1.37%) |
Jun 09, 2003 | 4.505 | 4.523 | 4.349 | 4.349 | 103,773 | -0.14(-3.19%) |
Jun 06, 2003 | 4.462 | 4.533 | 4.462 | 4.493 | 52,723 | +0.04(+0.97%) |
Jun 05, 2003 | 4.459 | 4.469 | 4.445 | 4.450 | 117,163 | -0.02(-0.48%) |
Jun 04, 2003 | 4.409 | 4.477 | 4.402 | 4.471 | 232,654 | +0.09(+1.96%) |
Jun 03, 2003 | 4.373 | 4.404 | 4.363 | 4.385 | 137,249 | +0.00(+0.00%) |
Jun 02, 2003 | 4.305 | 4.385 | 4.296 | 4.385 | 1,453,669 | +0.08(+1.86%) |
May 30, 2003 | 4.302 | 4.305 | 4.281 | 4.305 | 130,554 | +0.00(+0.08%) |
May 29, 2003 | 4.162 | 4.302 | 4.162 | 4.302 | 296,257 | +0.14(+3.33%) |
May 28, 2003 | 4.213 | 4.213 | 4.101 | 4.163 | 275,335 | -0.08(-1.86%) |
May 27, 2003 | 4.338 | 4.351 | 4.242 | 4.242 | 66,950 | -0.11(-2.58%) |
May 23, 2003 | 4.361 | 4.363 | 4.330 | 4.354 | 291,235 | -0.01(-0.16%) |
May 22, 2003 | 4.373 | 4.403 | 4.360 | 4.361 | 95,404 | -0.00(-0.11%) |
May 21, 2003 | 4.426 | 4.457 | 4.355 | 4.366 | 148,128 | -0.06(-1.27%) |
May 20, 2003 | 4.457 | 4.457 | 4.412 | 4.422 | 15,900 | -0.06(-1.31%) |
May 19, 2003 | 4.444 | 4.481 | 4.444 | 4.481 | 71,972 | +0.03(+0.56%) |
May 16, 2003 | 4.457 | 4.469 | 4.451 | 4.456 | 190,809 | +0.00(+0.08%) |
May 15, 2003 | 4.457 | 4.475 | 4.445 | 4.452 | 214,242 | +0.01(+0.21%) |
May 14, 2003 | 4.451 | 4.451 | 4.437 | 4.443 | 143,107 | +0.00(+0.00%) |
May 13, 2003 | 4.445 | 4.457 | 4.409 | 4.443 | 365,718 | -0.01(-0.19%) |
May 12, 2003 | 4.464 | 4.464 | 4.449 | 4.451 | 257,760 | -0.01(-0.27%) |
May 09, 2003 | 4.481 | 4.481 | 4.420 | 4.463 | 293,746 | +0.00(+0.03%) |
May 08, 2003 | 4.470 | 4.470 | 4.415 | 4.462 | 133,901 | -0.01(-0.16%) |
May 07, 2003 | 4.541 | 4.618 | 4.445 | 4.469 | 215,916 | -0.07(-1.55%) |
May 06, 2003 | 4.302 | 4.539 | 4.278 | 4.539 | 897,140 | +0.40(+9.54%) |
May 05, 2003 | 4.152 | 4.152 | 4.130 | 4.144 | 44,354 | -0.01(-0.26%) |
May 02, 2003 | 4.063 | 4.164 | 4.063 | 4.155 | 270,313 | +0.05(+1.19%) |