Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.989 | 4.044 | 3.921 | 3.996 | 759,547 | +0.01(+0.34%) |
Apr 29, 2004 | 4.029 | 4.060 | 3.976 | 3.982 | 882,272 | -0.05(-1.16%) |
Apr 28, 2004 | 4.155 | 4.155 | 4.029 | 4.029 | 531,308 | -0.15(-3.49%) |
Apr 27, 2004 | 4.164 | 4.211 | 4.144 | 4.175 | 977,309 | +0.02(+0.58%) |
Apr 26, 2004 | 4.233 | 4.256 | 4.129 | 4.151 | 1,144,933 | -0.08(-1.96%) |
Apr 23, 2004 | 4.284 | 4.284 | 4.205 | 4.233 | 1,617,873 | -0.05(-1.19%) |
Apr 22, 2004 | 4.149 | 4.300 | 4.149 | 4.284 | 1,423,309 | +0.13(+3.25%) |
Apr 21, 2004 | 4.069 | 4.149 | 4.057 | 4.149 | 947,376 | +0.07(+1.64%) |
Apr 20, 2004 | 4.089 | 4.113 | 4.076 | 4.082 | 693,694 | +0.01(+0.16%) |
Apr 19, 2004 | 4.050 | 4.109 | 4.022 | 4.076 | 883,020 | +0.03(+0.66%) |
Apr 16, 2004 | 3.917 | 4.180 | 3.917 | 4.049 | 1,463,718 | +0.13(+3.38%) |
Apr 15, 2004 | 3.771 | 3.935 | 3.771 | 3.917 | 1,829,648 | +0.20(+5.36%) |
Apr 14, 2004 | 3.822 | 3.822 | 3.675 | 3.718 | 1,597,668 | -0.10(-2.73%) |
Apr 13, 2004 | 3.899 | 3.899 | 3.795 | 3.822 | 1,694,950 | -0.08(-1.99%) |
Apr 12, 2004 | 3.867 | 3.899 | 3.867 | 3.899 | 873,292 | +0.03(+0.86%) |
Apr 08, 2004 | 3.961 | 3.961 | 3.862 | 3.866 | 601,651 | -0.09(-2.36%) |
Apr 07, 2004 | 3.969 | 3.973 | 3.861 | 3.960 | 913,701 | -0.02(-0.40%) |
Apr 06, 2004 | 3.953 | 3.984 | 3.925 | 3.976 | 1,096,292 | +0.02(+0.57%) |
Apr 05, 2004 | 3.976 | 3.984 | 3.929 | 3.953 | 1,569,232 | -0.05(-1.37%) |
Apr 02, 2004 | 3.822 | 4.049 | 3.822 | 4.008 | 1,780,259 | +0.12(+2.99%) |
Apr 01, 2004 | 3.875 | 3.895 | 3.875 | 3.891 | 918,940 | +0.02(+0.59%) |
Mar 31, 2004 | 3.889 | 3.895 | 3.865 | 3.869 | 940,641 | -0.01(-0.38%) |
Mar 30, 2004 | 3.889 | 3.889 | 3.863 | 3.883 | 496,886 | -0.01(-0.14%) |
Mar 29, 2004 | 3.882 | 3.902 | 3.881 | 3.889 | 1,478,685 | +0.00(+0.03%) |
Mar 26, 2004 | 3.895 | 3.907 | 3.875 | 3.887 | 820,909 | -0.00(-0.03%) |
Mar 25, 2004 | 3.875 | 3.942 | 3.875 | 3.889 | 968,329 | +0.01(+0.35%) |
Mar 24, 2004 | 3.906 | 3.925 | 3.867 | 3.875 | 1,713,658 | -0.03(-0.75%) |
Mar 23, 2004 | 3.842 | 3.923 | 3.818 | 3.905 | 961,594 | +0.10(+2.53%) |
Mar 22, 2004 | 3.931 | 3.931 | 3.766 | 3.809 | 962,342 | -0.12(-3.09%) |
Mar 19, 2004 | 3.937 | 3.980 | 3.855 | 3.930 | 802,950 | +0.01(+0.34%) |
Mar 18, 2004 | 3.981 | 3.981 | 3.910 | 3.917 | 891,252 | -0.06(-1.61%) |
Mar 17, 2004 | 3.915 | 4.006 | 3.883 | 3.981 | 623,352 | +0.10(+2.55%) |
Mar 16, 2004 | 3.984 | 3.984 | 3.859 | 3.882 | 773,017 | -0.05(-1.22%) |
Mar 15, 2004 | 4.036 | 4.042 | 3.922 | 3.930 | 579,949 | -0.09(-2.13%) |
Mar 12, 2004 | 4.002 | 4.028 | 3.981 | 4.016 | 874,040 | +0.01(+0.37%) |
Mar 11, 2004 | 4.119 | 4.119 | 3.986 | 4.001 | 1,362,695 | -0.12(-2.82%) |
Mar 10, 2004 | 4.155 | 4.173 | 4.089 | 4.117 | 1,566,239 | -0.05(-1.22%) |
Mar 09, 2004 | 4.323 | 4.323 | 4.168 | 4.168 | 2,727,635 | -0.16(-3.68%) |
Mar 08, 2004 | 4.331 | 4.332 | 4.307 | 4.327 | 903,225 | +0.04(+0.84%) |
Mar 05, 2004 | 4.236 | 4.304 | 4.216 | 4.291 | 524,574 | +0.04(+0.85%) |
Mar 04, 2004 | 4.263 | 4.263 | 4.212 | 4.255 | 291,845 | +0.01(+0.19%) |
Mar 03, 2004 | 4.236 | 4.271 | 4.212 | 4.247 | 859,074 | -0.00(-0.06%) |
Mar 02, 2004 | 4.229 | 4.258 | 4.216 | 4.250 | 554,506 | +0.04(+0.95%) |
Mar 01, 2004 | 4.176 | 4.229 | 4.143 | 4.209 | 615,121 | +0.05(+1.29%) |
Feb 27, 2004 | 4.143 | 4.205 | 4.116 | 4.156 | 663,013 | +0.01(+0.32%) |
Feb 26, 2004 | 4.089 | 4.159 | 4.077 | 4.143 | 681,721 | +0.06(+1.44%) |
Feb 25, 2004 | 4.132 | 4.136 | 4.072 | 4.084 | 1,831,893 | -0.04(-0.94%) |
Feb 24, 2004 | 4.189 | 4.189 | 4.112 | 4.123 | 1,370,178 | -0.07(-1.59%) |
Feb 23, 2004 | 4.263 | 4.266 | 4.155 | 4.189 | 1,088,809 | -0.06(-1.38%) |
Feb 20, 2004 | 4.303 | 4.303 | 4.243 | 4.248 | 1,221,262 | -0.05(-1.18%) |
Feb 19, 2004 | 4.330 | 4.334 | 4.296 | 4.299 | 1,181,601 | -0.03(-0.59%) |
Feb 18, 2004 | 4.310 | 4.336 | 4.282 | 4.324 | 1,571,477 | +0.03(+0.68%) |
Feb 17, 2004 | 4.304 | 4.326 | 4.274 | 4.295 | 592,671 | +0.02(+0.41%) |
Feb 13, 2004 | 4.278 | 4.284 | 4.263 | 4.278 | 1,222,010 | +0.00(+0.00%) |
Feb 12, 2004 | 4.276 | 4.310 | 4.270 | 4.278 | 990,030 | -0.01(-0.28%) |
Feb 11, 2004 | 4.244 | 4.303 | 4.216 | 4.290 | 1,079,829 | +0.03(+0.75%) |
Feb 10, 2004 | 4.139 | 4.263 | 4.129 | 4.258 | 1,366,436 | +0.11(+2.54%) |
Feb 09, 2004 | 4.200 | 4.209 | 4.116 | 4.152 | 1,413,581 | -0.06(-1.46%) |
Feb 06, 2004 | 4.131 | 4.216 | 4.112 | 4.213 | 802,950 | +0.08(+2.01%) |
Feb 05, 2004 | 4.077 | 4.156 | 4.076 | 4.131 | 1,023,705 | +0.05(+1.34%) |
Feb 04, 2004 | 4.143 | 4.144 | 4.069 | 4.076 | 1,487,665 | -0.07(-1.77%) |
Feb 03, 2004 | 4.183 | 4.223 | 4.149 | 4.149 | 1,323,034 | -0.05(-1.15%) |
Feb 02, 2004 | 4.137 | 4.199 | 4.131 | 4.197 | 933,158 | +0.03(+0.64%) |
Jan 30, 2004 | 4.184 | 4.192 | 4.129 | 4.171 | 829,889 | -0.04(-0.92%) |
Jan 29, 2004 | 4.231 | 4.250 | 4.189 | 4.209 | 1,270,651 | -0.02(-0.51%) |
Jan 28, 2004 | 4.195 | 4.382 | 4.184 | 4.231 | 2,829,407 | +0.01(+0.35%) |
Jan 27, 2004 | 4.089 | 4.216 | 4.069 | 4.216 | 2,271,158 | +0.13(+3.31%) |
Jan 26, 2004 | 4.049 | 4.096 | 4.049 | 4.081 | 1,239,222 | -0.02(-0.52%) |
Jan 23, 2004 | 4.156 | 4.183 | 4.062 | 4.103 | 2,450,007 | -0.07(-1.60%) |
Jan 22, 2004 | 4.208 | 4.255 | 4.096 | 4.169 | 2,189,591 | -0.04(-0.89%) |
Jan 21, 2004 | 4.383 | 4.477 | 4.207 | 4.207 | 4,560,277 | -0.31(-6.78%) |
Jan 20, 2004 | 4.477 | 4.537 | 4.457 | 4.513 | 1,313,306 | +0.06(+1.38%) |
Jan 16, 2004 | 4.513 | 4.535 | 4.447 | 4.451 | 861,319 | -0.07(-1.57%) |
Jan 15, 2004 | 4.577 | 4.577 | 4.511 | 4.522 | 728,866 | -0.05(-1.20%) |
Jan 14, 2004 | 4.530 | 4.581 | 4.530 | 4.577 | 1,584,947 | +0.07(+1.63%) |
Jan 13, 2004 | 4.510 | 4.537 | 4.485 | 4.503 | 645,802 | -0.04(-0.85%) |
Jan 12, 2004 | 4.570 | 4.570 | 4.530 | 4.542 | 1,172,621 | -0.03(-0.61%) |
Jan 09, 2004 | 4.649 | 4.650 | 4.570 | 4.570 | 378,651 | -0.08(-1.72%) |
Jan 08, 2004 | 4.665 | 4.668 | 4.634 | 4.650 | 582,194 | -0.01(-0.32%) |
Jan 07, 2004 | 4.717 | 4.717 | 4.630 | 4.665 | 614,372 | -0.03(-0.60%) |
Jan 06, 2004 | 4.743 | 4.745 | 4.690 | 4.693 | 504,369 | -0.05(-1.04%) |
Jan 05, 2004 | 4.744 | 4.784 | 4.644 | 4.743 | 1,214,527 | +0.03(+0.68%) |
Jan 02, 2004 | 4.664 | 4.767 | 4.664 | 4.711 | 327,016 | +0.03(+0.57%) |
Dec 31, 2003 | 4.767 | 4.767 | 4.666 | 4.684 | 433,278 | -0.10(-2.04%) |
Dec 30, 2003 | 4.731 | 4.808 | 4.717 | 4.781 | 440,013 | +0.03(+0.73%) |
Dec 29, 2003 | 4.672 | 4.748 | 4.685 | 4.747 | 413,074 | +0.07(+1.60%) |
Dec 26, 2003 | 4.638 | 4.672 | 4.637 | 4.672 | 207,285 | +0.06(+1.30%) |
Dec 24, 2003 | 4.664 | 4.676 | 4.605 | 4.612 | 196,060 | -0.07(-1.43%) |
Dec 23, 2003 | 4.625 | 4.678 | 4.581 | 4.678 | 433,278 | +0.06(+1.36%) |
Dec 22, 2003 | 4.537 | 4.594 | 4.537 | 4.616 | 653,285 | +0.08(+1.74%) |
Dec 19, 2003 | 4.564 | 4.589 | 4.523 | 4.537 | 564,235 | -0.03(-0.59%) |
Dec 18, 2003 | 4.430 | 4.574 | 4.421 | 4.564 | 680,225 | +0.17(+3.80%) |
Dec 17, 2003 | 4.517 | 4.517 | 4.380 | 4.396 | 1,156,158 | -0.17(-3.66%) |
Dec 16, 2003 | 4.477 | 4.557 | 4.463 | 4.564 | 304,567 | +0.06(+1.34%) |
Dec 15, 2003 | 4.674 | 4.674 | 4.503 | 4.503 | 323,275 | -0.14(-3.11%) |
Dec 12, 2003 | 4.597 | 4.637 | 4.597 | 4.648 | 417,563 | +0.10(+2.29%) |
Dec 11, 2003 | 4.490 | 4.564 | 4.490 | 4.543 | 799,208 | +0.07(+1.61%) |
Dec 10, 2003 | 4.517 | 4.521 | 4.413 | 4.471 | 677,980 | -0.06(-1.30%) |
Dec 09, 2003 | 4.530 | 4.568 | 4.382 | 4.530 | 2,674,504 | +0.00(+0.03%) |
Dec 08, 2003 | 4.677 | 4.677 | 4.511 | 4.529 | 2,712,669 | -0.15(-3.14%) |
Dec 05, 2003 | 4.725 | 4.725 | 4.670 | 4.676 | 742,335 | -0.07(-1.52%) |
Dec 04, 2003 | 4.837 | 4.847 | 4.731 | 4.748 | 845,604 | -0.13(-2.66%) |
Dec 03, 2003 | 4.864 | 4.907 | 4.851 | 4.878 | 799,208 | +0.01(+0.27%) |
Dec 02, 2003 | 4.860 | 4.870 | 4.860 | 4.864 | 446,000 | +0.04(+0.78%) |
Dec 01, 2003 | 4.696 | 4.866 | 4.737 | 4.827 | 788,731 | +0.13(+2.79%) |
Nov 28, 2003 | 4.690 | 4.705 | 4.690 | 4.696 | 179,597 | +0.01(+0.31%) |
Nov 26, 2003 | 4.688 | 4.717 | 4.644 | 4.681 | 1,082,822 | +0.02(+0.52%) |
Nov 25, 2003 | 4.731 | 4.783 | 4.657 | 4.657 | 858,325 | -0.10(-2.11%) |
Nov 24, 2003 | 4.570 | 4.789 | 4.570 | 4.757 | 1,409,091 | +0.20(+4.49%) |
Nov 21, 2003 | 4.557 | 4.557 | 4.534 | 4.553 | 450,490 | +0.02(+0.50%) |
Nov 20, 2003 | 4.518 | 4.545 | 4.478 | 4.530 | 760,295 | -0.02(-0.50%) |
Nov 19, 2003 | 4.477 | 4.590 | 4.451 | 4.553 | 1,213,030 | +0.08(+1.70%) |
Nov 18, 2003 | 4.503 | 4.507 | 4.467 | 4.477 | 758,050 | -0.01(-0.27%) |
Nov 17, 2003 | 4.443 | 4.490 | 4.443 | 4.489 | 1,274,393 | +0.03(+0.78%) |
Nov 14, 2003 | 4.383 | 4.494 | 4.372 | 4.454 | 1,240,718 | +0.08(+1.77%) |
Nov 13, 2003 | 4.331 | 4.378 | 4.323 | 4.376 | 818,664 | +0.05(+1.08%) |
Nov 12, 2003 | 4.316 | 4.344 | 4.306 | 4.330 | 1,139,695 | +0.01(+0.31%) |
Nov 11, 2003 | 4.343 | 4.344 | 4.310 | 4.316 | 1,644,812 | -0.04(-0.83%) |
Nov 10, 2003 | 4.398 | 4.398 | 4.352 | 4.352 | 734,104 | -0.05(-1.24%) |
Nov 07, 2003 | 4.437 | 4.447 | 4.405 | 4.407 | 551,513 | -0.01(-0.21%) |
Nov 06, 2003 | 4.463 | 4.463 | 4.405 | 4.417 | 588,929 | -0.02(-0.54%) |
Nov 05, 2003 | 4.410 | 4.441 | 4.347 | 4.441 | 482,668 | +0.04(+1.00%) |
Nov 04, 2003 | 4.356 | 4.433 | 4.346 | 4.396 | 846,352 | +0.02(+0.55%) |
Nov 03, 2003 | 4.256 | 4.374 | 4.256 | 4.372 | 437,768 | +0.14(+3.38%) |
Oct 31, 2003 | 4.217 | 4.241 | 4.196 | 4.229 | 469,198 | +0.02(+0.57%) |
Oct 30, 2003 | 4.140 | 4.205 | 4.119 | 4.205 | 511,852 | +0.08(+2.01%) |
Oct 29, 2003 | 4.145 | 4.145 | 4.104 | 4.123 | 454,980 | -0.04(-1.03%) |
Oct 28, 2003 | 4.128 | 4.165 | 4.109 | 4.165 | 746,077 | +0.04(+0.91%) |
Oct 27, 2003 | 4.056 | 4.143 | 4.049 | 4.128 | 567,228 | +0.09(+2.12%) |
Oct 24, 2003 | 4.076 | 4.076 | 4.016 | 4.042 | 611,379 | -0.04(-0.98%) |
Oct 23, 2003 | 4.109 | 4.129 | 4.072 | 4.082 | 956,356 | -0.03(-0.75%) |
Oct 22, 2003 | 4.143 | 4.160 | 4.103 | 4.113 | 829,889 | -0.03(-0.71%) |
Oct 21, 2003 | 4.175 | 4.209 | 4.129 | 4.143 | 910,708 | -0.03(-0.74%) |
Oct 20, 2003 | 4.241 | 4.255 | 4.149 | 4.173 | 670,496 | -0.07(-1.58%) |
Oct 17, 2003 | 4.276 | 4.288 | 4.264 | 4.240 | 1,651,547 | -0.01(-0.19%) |
Oct 16, 2003 | 4.128 | 4.288 | 4.128 | 4.248 | 2,747,840 | +0.13(+3.21%) |
Oct 15, 2003 | 4.090 | 4.123 | 4.049 | 4.116 | 1,723,386 | +0.01(+0.20%) |
Oct 14, 2003 | 4.136 | 4.136 | 4.058 | 4.108 | 3,780,525 | +0.04(+0.95%) |
Oct 13, 2003 | 4.049 | 4.076 | 4.046 | 4.069 | 1,058,876 | +0.03(+0.63%) |
Oct 10, 2003 | 4.042 | 4.053 | 4.020 | 4.044 | 2,477,695 | +0.05(+1.14%) |
Oct 09, 2003 | 3.918 | 3.998 | 3.918 | 3.998 | 671,245 | +0.11(+2.75%) |
Oct 08, 2003 | 3.862 | 3.922 | 3.862 | 3.891 | 726,621 | +0.02(+0.41%) |
Oct 07, 2003 | 3.849 | 3.870 | 3.795 | 3.875 | 859,074 | +0.01(+0.35%) |
Oct 06, 2003 | 3.855 | 3.867 | 3.833 | 3.862 | 544,030 | +0.02(+0.59%) |
Oct 03, 2003 | 3.859 | 3.895 | 3.795 | 3.839 | 1,197,316 | +0.01(+0.28%) |
Oct 02, 2003 | 3.843 | 3.915 | 3.829 | 3.829 | 809,684 | +0.05(+1.42%) |
Oct 01, 2003 | 3.744 | 3.842 | 3.736 | 3.775 | 1,765,292 | +0.03(+0.86%) |
Sep 30, 2003 | 3.722 | 3.792 | 3.651 | 3.743 | 1,192,077 | +0.01(+0.32%) |
Sep 29, 2003 | 3.762 | 3.771 | 3.695 | 3.731 | 1,942,645 | -0.01(-0.29%) |
Sep 26, 2003 | 3.867 | 3.867 | 3.751 | 3.742 | 1,957,611 | -0.09(-2.41%) |
Sep 25, 2003 | 4.000 | 4.000 | 3.834 | 3.834 | 3,026,964 | -0.14(-3.56%) |
Sep 24, 2003 | 4.601 | 4.008 | 3.882 | 3.976 | 11,084,901 | -0.63(-13.59%) |
Sep 23, 2003 | 4.556 | 4.690 | 4.556 | 4.601 | 624,100 | +0.04(+0.97%) |
Sep 22, 2003 | 4.577 | 4.577 | 4.511 | 4.557 | 1,120,238 | -0.07(-1.47%) |
Sep 19, 2003 | 4.620 | 4.650 | 4.613 | 4.625 | 457,225 | -0.01(-0.32%) |
Sep 18, 2003 | 4.657 | 4.657 | 4.637 | 4.640 | 245,449 | -0.02(-0.52%) |
Sep 17, 2003 | 4.644 | 4.664 | 4.628 | 4.664 | 393,617 | +0.03(+0.58%) |
Sep 16, 2003 | 4.630 | 4.653 | 4.614 | 4.637 | 312,798 | +0.01(+0.14%) |
Sep 15, 2003 | 4.644 | 4.657 | 4.616 | 4.630 | 242,456 | -0.01(-0.14%) |
Sep 12, 2003 | 4.617 | 4.650 | 4.565 | 4.637 | 415,318 | +0.01(+0.14%) |
Sep 11, 2003 | 4.577 | 4.650 | 4.410 | 4.630 | 1,069,352 | +0.07(+1.61%) |
Sep 10, 2003 | 4.637 | 4.644 | 4.557 | 4.557 | 1,058,876 | -0.10(-2.15%) |
Sep 09, 2003 | 4.690 | 4.700 | 4.644 | 4.657 | 403,345 | -0.04(-0.94%) |
Sep 08, 2003 | 4.709 | 4.731 | 4.677 | 4.701 | 589,678 | +0.01(+0.11%) |
Sep 05, 2003 | 4.776 | 4.776 | 4.654 | 4.696 | 463,211 | -0.09(-1.95%) |
Sep 04, 2003 | 4.772 | 4.796 | 4.727 | 4.789 | 335,248 | +0.03(+0.65%) |
Sep 03, 2003 | 4.812 | 4.875 | 4.744 | 4.759 | 499,879 | -0.05(-1.08%) |
Sep 02, 2003 | 4.784 | 4.837 | 4.764 | 4.811 | 749,819 | +0.01(+0.28%) |
Aug 29, 2003 | 4.737 | 4.809 | 4.737 | 4.797 | 260,416 | +0.04(+0.84%) |
Aug 28, 2003 | 4.644 | 4.757 | 4.625 | 4.757 | 415,318 | +0.11(+2.30%) |
Aug 27, 2003 | 4.657 | 4.684 | 4.637 | 4.650 | 338,990 | -0.01(-0.29%) |
Aug 26, 2003 | 4.677 | 4.682 | 4.613 | 4.664 | 1,397,866 | -0.03(-0.63%) |
Aug 25, 2003 | 4.622 | 4.693 | 4.613 | 4.693 | 1,416,574 | +0.06(+1.33%) |
Aug 22, 2003 | 4.661 | 4.670 | 4.629 | 4.632 | 465,456 | -0.03(-0.63%) |
Aug 21, 2003 | 4.605 | 4.661 | 4.590 | 4.661 | 1,052,141 | +0.07(+1.51%) |
Aug 20, 2003 | 4.588 | 4.600 | 4.574 | 4.592 | 791,725 | +0.01(+0.15%) |
Aug 19, 2003 | 4.577 | 4.597 | 4.548 | 4.585 | 1,052,889 | +0.01(+0.20%) |
Aug 18, 2003 | 4.565 | 4.604 | 4.556 | 4.576 | 518,587 | +0.01(+0.23%) |
Aug 15, 2003 | 4.543 | 4.610 | 4.531 | 4.565 | 167,624 | +0.02(+0.47%) |
Aug 14, 2003 | 4.497 | 4.543 | 4.429 | 4.543 | 358,446 | +0.07(+1.46%) |
Aug 13, 2003 | 4.423 | 4.478 | 4.403 | 4.478 | 439,265 | +0.05(+1.24%) |
Aug 12, 2003 | 4.370 | 4.429 | 4.330 | 4.423 | 230,483 | +0.07(+1.63%) |
Aug 11, 2003 | 4.296 | 4.360 | 4.296 | 4.352 | 350,214 | +0.07(+1.62%) |
Aug 08, 2003 | 4.303 | 4.316 | 4.271 | 4.283 | 384,637 | -0.01(-0.16%) |
Aug 07, 2003 | 4.290 | 4.308 | 4.245 | 4.290 | 820,161 | +0.01(+0.31%) |
Aug 06, 2003 | 4.324 | 4.339 | 4.270 | 4.276 | 437,768 | -0.06(-1.42%) |
Aug 05, 2003 | 4.330 | 4.359 | 4.316 | 4.338 | 863,564 | -0.01(-0.12%) |
Aug 04, 2003 | 4.419 | 4.419 | 4.271 | 4.343 | 1,118,742 | -0.09(-1.99%) |
Aug 01, 2003 | 4.465 | 4.494 | 4.418 | 4.431 | 1,277,386 | -0.03(-0.75%) |
Jul 31, 2003 | 4.403 | 4.490 | 4.390 | 4.465 | 821,658 | +0.07(+1.58%) |
Jul 30, 2003 | 4.303 | 4.410 | 4.303 | 4.395 | 2,227,756 | +0.09(+2.14%) |
Jul 29, 2003 | 4.283 | 4.316 | 4.216 | 4.303 | 488,654 | +0.01(+0.31%) |
Jul 28, 2003 | 4.330 | 4.363 | 4.283 | 4.290 | 381,644 | -0.03(-0.77%) |
Jul 25, 2003 | 4.360 | 4.367 | 4.292 | 4.323 | 660,020 | -0.05(-1.22%) |
Jul 24, 2003 | 4.284 | 4.403 | 4.282 | 4.376 | 1,789,239 | +0.09(+2.15%) |
Jul 23, 2003 | 4.185 | 4.288 | 4.156 | 4.284 | 1,043,909 | +0.13(+3.02%) |
Jul 22, 2003 | 4.169 | 4.180 | 4.129 | 4.159 | 457,225 | -0.01(-0.35%) |
Jul 21, 2003 | 4.229 | 4.229 | 4.131 | 4.173 | 540,288 | -0.06(-1.33%) |
Jul 18, 2003 | 4.163 | 4.262 | 4.144 | 4.229 | 737,097 | +0.08(+1.93%) |
Jul 17, 2003 | 4.189 | 4.189 | 4.129 | 4.149 | 930,913 | -0.05(-1.27%) |
Jul 16, 2003 | 4.251 | 4.251 | 4.149 | 4.203 | 1,442,765 | -0.02(-0.51%) |
Jul 15, 2003 | 3.964 | 4.336 | 3.895 | 4.224 | 3,690,726 | +0.26(+6.61%) |
Jul 14, 2003 | 3.969 | 4.018 | 3.956 | 3.962 | 865,060 | +0.00(+0.00%) |
Jul 11, 2003 | 3.992 | 4.022 | 3.961 | 3.962 | 321,778 | -0.02(-0.54%) |
Jul 10, 2003 | 4.069 | 4.076 | 3.926 | 3.984 | 606,141 | -0.10(-2.36%) |
Jul 09, 2003 | 4.143 | 4.148 | 4.022 | 4.080 | 607,637 | -0.07(-1.67%) |
Jul 08, 2003 | 4.109 | 4.153 | 4.081 | 4.149 | 689,953 | +0.06(+1.44%) |
Jul 07, 2003 | 3.935 | 4.090 | 3.889 | 4.090 | 826,896 | +0.18(+4.47%) |
Jul 03, 2003 | 3.921 | 3.968 | 3.906 | 3.915 | 270,892 | -0.04(-0.98%) |
Jul 02, 2003 | 3.835 | 3.954 | 3.831 | 3.954 | 705,668 | +0.11(+2.78%) |
Jul 01, 2003 | 3.762 | 3.849 | 3.640 | 3.847 | 807,439 | +0.09(+2.27%) |
Jun 30, 2003 | 3.788 | 3.799 | 3.748 | 3.762 | 1,868,561 | -0.06(-1.47%) |
Jun 27, 2003 | 3.835 | 3.857 | 3.782 | 3.818 | 619,611 | -0.00(-0.10%) |
Jun 26, 2003 | 3.849 | 3.898 | 3.815 | 3.822 | 503,621 | -0.04(-1.00%) |
Jun 25, 2003 | 3.854 | 3.905 | 3.835 | 3.861 | 314,295 | -0.01(-0.17%) |
Jun 24, 2003 | 3.835 | 3.909 | 3.809 | 3.867 | 491,647 | +0.02(+0.49%) |
Jun 23, 2003 | 3.929 | 3.929 | 3.809 | 3.849 | 890,503 | -0.09(-2.41%) |
Jun 20, 2003 | 3.962 | 3.965 | 3.930 | 3.943 | 642,060 | +0.00(+0.03%) |
Jun 19, 2003 | 3.978 | 3.982 | 3.934 | 3.942 | 927,919 | -0.03(-0.67%) |
Jun 18, 2003 | 4.016 | 4.016 | 3.943 | 3.969 | 1,031,936 | -0.03(-0.83%) |
Jun 17, 2003 | 4.020 | 4.020 | 3.922 | 4.002 | 1,251,943 | -0.02(-0.47%) |
Jun 16, 2003 | 4.009 | 4.021 | 3.929 | 4.021 | 2,737,363 | -0.21(-4.93%) |
Jun 13, 2003 | 4.276 | 4.276 | 4.224 | 4.229 | 328,513 | -0.03(-0.78%) |
Jun 12, 2003 | 4.250 | 4.267 | 4.209 | 4.263 | 489,402 | +0.01(+0.31%) |
Jun 11, 2003 | 4.256 | 4.275 | 4.236 | 4.250 | 295,587 | -0.03(-0.63%) |
Jun 10, 2003 | 4.213 | 4.276 | 4.213 | 4.276 | 529,064 | +0.07(+1.62%) |
Jun 09, 2003 | 4.264 | 4.274 | 4.204 | 4.208 | 271,641 | -0.06(-1.32%) |
Jun 06, 2003 | 4.290 | 4.310 | 4.263 | 4.264 | 598,658 | -0.01(-0.34%) |
Jun 05, 2003 | 4.324 | 4.330 | 4.263 | 4.279 | 540,288 | -0.04(-0.90%) |
Jun 04, 2003 | 4.229 | 4.327 | 4.229 | 4.318 | 514,097 | +0.09(+2.09%) |
Jun 03, 2003 | 4.207 | 4.235 | 4.199 | 4.229 | 311,302 | +0.02(+0.54%) |
Jun 02, 2003 | 4.240 | 4.241 | 4.200 | 4.207 | 373,412 | -0.04(-0.94%) |
May 30, 2003 | 4.209 | 4.256 | 4.203 | 4.247 | 505,117 | +0.04(+0.89%) |
May 29, 2003 | 4.236 | 4.236 | 4.183 | 4.209 | 371,916 | -0.03(-0.63%) |
May 28, 2003 | 4.209 | 4.263 | 4.203 | 4.236 | 505,117 | +0.03(+0.64%) |
May 27, 2003 | 4.171 | 4.220 | 4.171 | 4.209 | 329,261 | +0.04(+0.93%) |
May 23, 2003 | 4.104 | 4.183 | 4.042 | 4.171 | 311,302 | +0.07(+1.79%) |
May 22, 2003 | 4.076 | 4.112 | 4.046 | 4.097 | 226,741 | +0.01(+0.16%) |
May 21, 2003 | 4.169 | 4.169 | 4.089 | 4.090 | 393,617 | -0.09(-2.05%) |
May 20, 2003 | 4.156 | 4.209 | 4.153 | 4.176 | 605,392 | +0.03(+0.77%) |
May 19, 2003 | 4.193 | 4.193 | 4.036 | 4.144 | 755,805 | -0.05(-1.15%) |
May 16, 2003 | 4.189 | 4.228 | 4.180 | 4.192 | 1,105,272 | -0.01(-0.25%) |
May 15, 2003 | 4.189 | 4.216 | 4.176 | 4.203 | 734,104 | +0.01(+0.19%) |
May 14, 2003 | 4.223 | 4.243 | 4.192 | 4.195 | 467,701 | -0.02(-0.51%) |
May 13, 2003 | 4.243 | 4.250 | 4.203 | 4.216 | 384,637 | -0.05(-1.16%) |
May 12, 2003 | 4.259 | 4.303 | 4.184 | 4.266 | 1,049,896 | +0.01(+0.19%) |
May 09, 2003 | 4.036 | 4.402 | 4.034 | 4.258 | 2,022,715 | +0.22(+5.50%) |
May 08, 2003 | 3.996 | 4.037 | 3.909 | 4.036 | 700,429 | +0.03(+0.80%) |
May 07, 2003 | 4.069 | 4.069 | 3.962 | 4.004 | 475,184 | -0.07(-1.61%) |
May 06, 2003 | 4.002 | 4.069 | 3.929 | 4.069 | 468,449 | +0.06(+1.50%) |
May 05, 2003 | 4.049 | 4.057 | 3.958 | 4.009 | 395,114 | -0.04(-0.99%) |