Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.666 | 3.701 | 3.591 | 3.649 | 65,704 | +0.01(+0.23%) |
Apr 29, 2004 | 3.467 | 3.661 | 3.467 | 3.641 | 465,209 | +0.17(+4.99%) |
Apr 28, 2004 | 3.451 | 3.484 | 3.451 | 3.467 | 102,633 | -0.03(-0.72%) |
Apr 27, 2004 | 3.524 | 3.524 | 3.463 | 3.493 | 37,888 | +0.01(+0.42%) |
Apr 26, 2004 | 3.503 | 3.543 | 3.478 | 3.478 | 27,816 | -0.01(-0.36%) |
Apr 23, 2004 | 3.553 | 3.553 | 3.447 | 3.490 | 91,603 | -0.11(-3.12%) |
Apr 22, 2004 | 3.651 | 3.672 | 3.557 | 3.603 | 73,858 | -0.05(-1.26%) |
Apr 21, 2004 | 3.534 | 3.649 | 3.534 | 3.649 | 106,470 | +0.14(+3.92%) |
Apr 20, 2004 | 3.499 | 3.630 | 3.499 | 3.511 | 45,561 | +0.05(+1.38%) |
Apr 19, 2004 | 3.426 | 3.497 | 3.426 | 3.463 | 60,908 | -0.03(-0.84%) |
Apr 16, 2004 | 3.574 | 3.574 | 3.493 | 3.493 | 20,622 | -0.11(-3.18%) |
Apr 15, 2004 | 3.562 | 3.622 | 3.545 | 3.607 | 54,674 | +0.02(+0.46%) |
Apr 14, 2004 | 3.544 | 3.591 | 3.520 | 3.591 | 43,163 | +0.03(+0.76%) |
Apr 13, 2004 | 3.547 | 3.595 | 3.520 | 3.563 | 18,704 | +0.02(+0.65%) |
Apr 12, 2004 | 3.522 | 3.540 | 3.478 | 3.540 | 32,133 | +0.04(+1.19%) |
Apr 08, 2004 | 3.593 | 3.624 | 3.488 | 3.499 | 42,684 | -0.06(-1.76%) |
Apr 07, 2004 | 3.542 | 3.586 | 3.459 | 3.561 | 53,714 | +0.09(+2.71%) |
Apr 06, 2004 | 3.518 | 3.586 | 3.465 | 3.467 | 31,173 | -0.12(-3.31%) |
Apr 05, 2004 | 3.582 | 3.586 | 3.534 | 3.586 | 21,581 | +0.00(+0.12%) |
Apr 02, 2004 | 3.555 | 3.674 | 3.524 | 3.582 | 41,245 | +0.01(+0.29%) |
Apr 01, 2004 | 3.607 | 3.661 | 3.547 | 3.572 | 68,582 | -0.01(-0.17%) |
Mar 31, 2004 | 3.613 | 3.647 | 3.555 | 3.578 | 98,797 | -0.03(-0.92%) |
Mar 30, 2004 | 3.649 | 3.649 | 3.586 | 3.611 | 32,612 | -0.04(-0.97%) |
Mar 29, 2004 | 3.701 | 3.701 | 3.555 | 3.647 | 59,949 | +0.02(+0.52%) |
Mar 26, 2004 | 3.599 | 3.693 | 3.584 | 3.628 | 35,010 | +0.06(+1.64%) |
Mar 25, 2004 | 3.502 | 3.607 | 3.502 | 3.570 | 23,500 | +0.05(+1.48%) |
Mar 24, 2004 | 3.551 | 3.555 | 3.490 | 3.518 | 22,541 | -0.03(-0.94%) |
Mar 23, 2004 | 3.440 | 3.555 | 3.440 | 3.551 | 58,510 | +0.11(+3.15%) |
Mar 22, 2004 | 3.463 | 3.526 | 3.442 | 3.442 | 36,929 | -0.05(-1.31%) |
Mar 19, 2004 | 3.503 | 3.547 | 3.476 | 3.488 | 49,878 | -0.06(-1.76%) |
Mar 18, 2004 | 3.523 | 3.551 | 3.449 | 3.551 | 130,450 | +0.04(+1.24%) |
Mar 17, 2004 | 3.493 | 3.545 | 3.480 | 3.507 | 25,898 | +0.02(+0.66%) |
Mar 16, 2004 | 3.503 | 3.532 | 3.478 | 3.484 | 36,929 | +0.01(+0.18%) |
Mar 15, 2004 | 3.490 | 3.540 | 3.474 | 3.478 | 44,602 | +0.02(+0.48%) |
Mar 12, 2004 | 3.330 | 3.461 | 3.330 | 3.461 | 55,153 | +0.11(+3.36%) |
Mar 11, 2004 | 3.357 | 3.424 | 3.347 | 3.349 | 52,276 | -0.03(-0.80%) |
Mar 10, 2004 | 3.543 | 3.545 | 3.376 | 3.376 | 21,581 | -0.12(-3.46%) |
Mar 09, 2004 | 3.536 | 3.555 | 3.445 | 3.497 | 49,398 | -0.02(-0.53%) |
Mar 08, 2004 | 3.545 | 3.563 | 3.478 | 3.515 | 116,062 | -0.02(-0.59%) |
Mar 05, 2004 | 3.545 | 3.559 | 3.520 | 3.536 | 109,827 | +0.02(+0.59%) |
Mar 04, 2004 | 3.564 | 3.588 | 3.505 | 3.515 | 34,051 | -0.02(-0.65%) |
Mar 03, 2004 | 3.564 | 3.584 | 3.534 | 3.538 | 74,817 | -0.01(-0.24%) |
Mar 02, 2004 | 3.563 | 3.588 | 3.497 | 3.547 | 38,367 | -0.05(-1.39%) |
Mar 01, 2004 | 3.659 | 3.684 | 3.582 | 3.597 | 46,041 | +0.00(+0.00%) |
Feb 27, 2004 | 3.601 | 3.668 | 3.545 | 3.597 | 121,338 | +0.01(+0.35%) |
Feb 26, 2004 | 3.547 | 3.626 | 3.547 | 3.584 | 175,532 | -0.00(-0.06%) |
Feb 25, 2004 | 3.595 | 3.599 | 3.336 | 3.586 | 486,791 | -0.06(-1.60%) |
Feb 24, 2004 | 3.711 | 3.711 | 3.645 | 3.645 | 96,399 | +0.00(+0.00%) |
Feb 23, 2004 | 3.809 | 3.809 | 3.638 | 3.645 | 170,257 | -0.07(-1.86%) |
Feb 20, 2004 | 3.547 | 3.768 | 3.547 | 3.714 | 90,643 | +0.08(+2.24%) |
Feb 19, 2004 | 3.722 | 3.722 | 3.587 | 3.632 | 65,704 | -0.01(-0.34%) |
Feb 18, 2004 | 3.774 | 3.774 | 3.645 | 3.645 | 21,581 | -0.11(-2.89%) |
Feb 17, 2004 | 3.622 | 3.789 | 3.588 | 3.753 | 72,419 | +0.19(+5.26%) |
Feb 13, 2004 | 3.699 | 3.699 | 3.555 | 3.565 | 61,868 | -0.09(-2.56%) |
Feb 12, 2004 | 3.612 | 3.711 | 3.551 | 3.659 | 69,541 | +0.05(+1.50%) |
Feb 11, 2004 | 3.538 | 3.643 | 3.538 | 3.605 | 141,001 | +0.04(+1.18%) |
Feb 10, 2004 | 3.507 | 3.628 | 3.507 | 3.563 | 342,912 | -0.00(-0.12%) |
Feb 09, 2004 | 3.578 | 3.630 | 3.474 | 3.568 | 78,174 | -0.04(-1.16%) |
Feb 06, 2004 | 3.507 | 3.637 | 3.503 | 3.609 | 103,593 | +0.06(+1.58%) |
Feb 05, 2004 | 3.597 | 3.605 | 3.495 | 3.553 | 262,819 | +0.01(+0.24%) |
Feb 04, 2004 | 3.706 | 3.728 | 3.513 | 3.545 | 117,021 | -0.17(-4.66%) |
Feb 03, 2004 | 3.759 | 3.759 | 3.678 | 3.718 | 25,418 | +0.07(+1.88%) |
Feb 02, 2004 | 3.691 | 3.768 | 3.649 | 3.649 | 147,236 | -0.05(-1.24%) |
Jan 30, 2004 | 3.772 | 3.814 | 3.695 | 3.695 | 116,542 | -0.09(-2.26%) |
Jan 29, 2004 | 3.795 | 3.824 | 3.674 | 3.780 | 370,729 | -0.07(-1.78%) |
Jan 28, 2004 | 3.922 | 3.922 | 3.810 | 3.849 | 57,551 | -0.08(-2.07%) |
Jan 27, 2004 | 4.003 | 4.012 | 3.922 | 3.930 | 84,409 | -0.08(-2.08%) |
Jan 26, 2004 | 4.095 | 4.095 | 4.014 | 4.014 | 155,389 | -0.03(-0.77%) |
Jan 23, 2004 | 4.060 | 4.143 | 4.016 | 4.045 | 103,593 | +0.06(+1.62%) |
Jan 22, 2004 | 4.160 | 4.181 | 3.980 | 3.980 | 108,868 | -0.05(-1.19%) |
Jan 21, 2004 | 4.122 | 4.193 | 4.028 | 4.028 | 162,583 | -0.11(-2.67%) |
Jan 20, 2004 | 4.279 | 4.406 | 4.124 | 4.139 | 276,727 | -0.29(-6.46%) |
Jan 16, 2004 | 4.618 | 4.618 | 4.341 | 4.425 | 85,368 | -0.10(-2.17%) |
Jan 15, 2004 | 4.608 | 4.614 | 4.469 | 4.523 | 116,422 | -0.06(-1.23%) |
Jan 14, 2004 | 4.500 | 4.652 | 4.500 | 4.579 | 39,466 | -0.05(-1.13%) |
Jan 13, 2004 | 4.458 | 4.631 | 4.458 | 4.631 | 35,648 | +0.09(+1.93%) |
Jan 12, 2004 | 4.618 | 4.618 | 4.495 | 4.543 | 42,482 | +0.03(+0.60%) |
Jan 09, 2004 | 4.531 | 4.587 | 4.514 | 4.516 | 49,110 | -0.10(-2.12%) |
Jan 08, 2004 | 4.604 | 4.616 | 4.452 | 4.614 | 51,345 | +0.04(+0.96%) |
Jan 07, 2004 | 4.596 | 4.606 | 4.539 | 4.571 | 54,722 | +0.04(+0.83%) |
Jan 06, 2004 | 4.489 | 4.564 | 4.489 | 4.533 | 83,929 | -0.00(-0.05%) |
Jan 05, 2004 | 4.450 | 4.535 | 4.450 | 4.535 | 50,357 | +0.04(+0.79%) |
Jan 02, 2004 | 4.471 | 4.575 | 4.410 | 4.500 | 88,725 | +0.04(+0.91%) |
Dec 31, 2003 | 4.618 | 4.652 | 4.389 | 4.459 | 145,797 | -0.13(-2.79%) |
Dec 30, 2003 | 4.545 | 4.587 | 4.460 | 4.587 | 37,125 | +0.06(+1.24%) |
Dec 29, 2003 | 4.535 | 4.535 | 4.470 | 4.531 | 72,395 | -0.03(-0.59%) |
Dec 26, 2003 | 4.433 | 4.575 | 4.433 | 4.558 | 14,191 | +0.10(+2.20%) |
Dec 24, 2003 | 4.498 | 4.523 | 4.448 | 4.460 | 27,058 | +0.11(+2.59%) |
Dec 23, 2003 | 4.318 | 4.424 | 4.279 | 4.347 | 18,157 | -0.04(-1.00%) |
Dec 22, 2003 | 4.220 | 4.445 | 4.176 | 4.391 | 97,818 | +0.09(+1.99%) |
Dec 19, 2003 | 4.377 | 4.400 | 4.135 | 4.306 | 193,205 | +0.15(+3.66%) |
Dec 18, 2003 | 3.839 | 4.258 | 3.839 | 4.153 | 273,476 | -0.06(-1.48%) |
Dec 17, 2003 | 4.295 | 4.314 | 4.174 | 4.216 | 90,149 | +0.05(+1.10%) |
Dec 16, 2003 | 4.347 | 4.347 | 4.089 | 4.170 | 302,827 | -0.10(-2.25%) |
Dec 15, 2003 | 4.368 | 4.368 | 4.226 | 4.266 | 188,563 | +0.03(+0.79%) |
Dec 12, 2003 | 4.289 | 4.289 | 4.218 | 4.233 | 167,585 | -0.03(-0.78%) |
Dec 11, 2003 | 4.255 | 4.297 | 4.255 | 4.266 | 150,488 | -0.00(-0.04%) |
Dec 10, 2003 | 4.339 | 4.339 | 4.224 | 4.268 | 47,719 | -0.01(-0.20%) |
Dec 09, 2003 | 4.347 | 4.347 | 4.224 | 4.277 | 52,765 | -0.07(-1.63%) |
Dec 08, 2003 | 4.272 | 4.347 | 4.212 | 4.347 | 65,407 | +0.13(+2.96%) |
Dec 05, 2003 | 4.201 | 4.222 | 4.191 | 4.222 | 217,013 | +0.02(+0.50%) |
Dec 04, 2003 | 4.197 | 4.222 | 4.043 | 4.201 | 64,683 | +0.06(+1.51%) |
Dec 03, 2003 | 4.055 | 4.181 | 3.991 | 4.139 | 70,975 | +0.18(+4.64%) |
Dec 02, 2003 | 4.026 | 4.068 | 3.949 | 3.955 | 169,269 | -0.13(-3.16%) |
Dec 01, 2003 | 4.068 | 4.149 | 4.008 | 4.085 | 88,692 | -0.03(-0.66%) |
Nov 28, 2003 | 4.070 | 4.116 | 4.016 | 4.112 | 20,560 | +0.05(+1.13%) |
Nov 26, 2003 | 4.095 | 4.108 | 4.055 | 4.066 | 58,755 | -0.02(-0.51%) |
Nov 25, 2003 | 4.141 | 4.170 | 4.047 | 4.087 | 315,153 | -0.09(-2.10%) |
Nov 24, 2003 | 3.789 | 4.185 | 3.789 | 4.174 | 134,354 | +0.27(+6.89%) |
Nov 21, 2003 | 3.805 | 3.943 | 3.774 | 3.905 | 93,622 | +0.10(+2.63%) |
Nov 20, 2003 | 3.932 | 3.941 | 3.774 | 3.805 | 132,249 | -0.16(-4.05%) |
Nov 19, 2003 | 3.932 | 4.035 | 3.899 | 3.966 | 122,330 | -0.09(-2.26%) |
Nov 18, 2003 | 3.887 | 4.060 | 3.874 | 4.058 | 389,217 | +0.20(+5.19%) |
Nov 17, 2003 | 3.847 | 3.912 | 3.799 | 3.857 | 284,080 | -0.00(-0.11%) |
Nov 14, 2003 | 3.849 | 3.974 | 3.849 | 3.862 | 639,970 | -0.03(-0.69%) |
Nov 13, 2003 | 3.845 | 3.918 | 3.843 | 3.889 | 575,037 | -0.01(-0.32%) |
Nov 12, 2003 | 3.943 | 3.943 | 3.847 | 3.901 | 108,182 | -0.04(-0.90%) |
Nov 11, 2003 | 3.984 | 4.003 | 3.907 | 3.937 | 81,363 | -0.03(-0.84%) |
Nov 10, 2003 | 4.024 | 4.024 | 3.960 | 3.970 | 29,902 | -0.03(-0.68%) |
Nov 07, 2003 | 3.941 | 4.055 | 3.941 | 3.997 | 227,329 | +0.08(+2.02%) |
Nov 06, 2003 | 3.882 | 3.930 | 3.820 | 3.918 | 23,816 | +0.05(+1.18%) |
Nov 05, 2003 | 3.951 | 3.951 | 3.814 | 3.872 | 446,534 | -0.09(-2.26%) |
Nov 04, 2003 | 3.962 | 4.001 | 3.937 | 3.962 | 33,571 | +0.03(+0.74%) |
Nov 03, 2003 | 3.972 | 4.008 | 3.918 | 3.932 | 92,408 | -0.04(-1.10%) |
Oct 31, 2003 | 4.045 | 4.045 | 3.941 | 3.976 | 42,204 | -0.04(-1.09%) |
Oct 30, 2003 | 3.976 | 4.020 | 3.960 | 4.020 | 118,940 | +0.04(+1.10%) |
Oct 29, 2003 | 4.045 | 4.055 | 3.941 | 3.976 | 329,781 | -0.11(-2.70%) |
Oct 28, 2003 | 4.201 | 4.274 | 4.045 | 4.087 | 654,171 | -0.25(-5.81%) |
Oct 27, 2003 | 4.185 | 4.358 | 4.185 | 4.339 | 71,939 | +0.12(+2.92%) |
Oct 24, 2003 | 4.058 | 4.239 | 4.014 | 4.216 | 219,655 | +0.20(+4.98%) |
Oct 23, 2003 | 4.085 | 4.116 | 4.016 | 4.016 | 76,735 | -0.05(-1.29%) |
Oct 22, 2003 | 4.123 | 4.123 | 4.068 | 4.068 | 86,807 | -0.07(-1.63%) |
Oct 21, 2003 | 4.218 | 4.285 | 4.072 | 4.136 | 181,494 | -0.09(-2.10%) |
Oct 20, 2003 | 4.229 | 4.245 | 4.191 | 4.224 | 161,096 | +0.03(+0.80%) |
Oct 17, 2003 | 4.212 | 4.293 | 4.191 | 4.191 | 76,467 | -0.05(-1.23%) |
Oct 16, 2003 | 4.174 | 4.285 | 4.239 | 4.243 | 71,743 | +0.07(+1.65%) |
Oct 15, 2003 | 4.261 | 4.308 | 4.170 | 4.174 | 109,333 | -0.08(-1.77%) |
Oct 14, 2003 | 4.289 | 4.312 | 4.189 | 4.249 | 105,031 | -0.05(-1.07%) |
Oct 13, 2003 | 4.316 | 4.360 | 4.216 | 4.295 | 111,544 | +0.02(+0.49%) |
Oct 10, 2003 | 4.277 | 4.333 | 4.254 | 4.274 | 59,024 | -0.02(-0.39%) |
Oct 09, 2003 | 4.314 | 4.347 | 4.281 | 4.291 | 117,501 | -0.02(-0.48%) |
Oct 08, 2003 | 4.375 | 4.375 | 4.285 | 4.312 | 123,736 | -0.06(-1.43%) |
Oct 07, 2003 | 4.366 | 4.375 | 4.366 | 4.375 | 44,995 | +0.05(+1.11%) |
Oct 06, 2003 | 4.379 | 4.379 | 4.327 | 4.327 | 34,243 | -0.03(-0.57%) |
Oct 03, 2003 | 4.358 | 4.410 | 4.352 | 4.352 | 111,578 | +0.01(+0.29%) |
Oct 02, 2003 | 4.347 | 4.379 | 4.331 | 4.339 | 95,305 | -0.04(-0.90%) |
Oct 01, 2003 | 4.287 | 4.379 | 4.285 | 4.379 | 110,556 | +0.10(+2.34%) |
Sep 30, 2003 | 4.339 | 4.360 | 4.274 | 4.279 | 99,996 | -0.10(-2.29%) |
Sep 29, 2003 | 4.362 | 4.406 | 4.329 | 4.379 | 82,399 | +0.05(+1.20%) |
Sep 26, 2003 | 4.406 | 4.408 | 4.299 | 4.327 | 151,015 | -0.05(-1.19%) |
Sep 25, 2003 | 4.460 | 4.462 | 4.375 | 4.379 | 200,951 | -0.12(-2.69%) |
Sep 24, 2003 | 4.468 | 4.525 | 4.387 | 4.500 | 91,018 | +0.03(+0.70%) |
Sep 23, 2003 | 4.327 | 4.520 | 4.308 | 4.468 | 401,691 | +0.14(+3.33%) |
Sep 22, 2003 | 4.291 | 4.347 | 4.291 | 4.324 | 269,644 | -0.05(-1.24%) |
Sep 19, 2003 | 4.358 | 4.389 | 4.274 | 4.379 | 152,828 | -0.01(-0.19%) |
Sep 18, 2003 | 4.379 | 4.395 | 4.281 | 4.387 | 207,656 | +0.00(+0.10%) |
Sep 17, 2003 | 4.333 | 4.422 | 4.222 | 4.383 | 498,517 | +0.06(+1.30%) |
Sep 16, 2003 | 4.327 | 4.327 | 4.128 | 4.327 | 915,422 | +0.00(+0.10%) |
Sep 15, 2003 | 4.408 | 4.481 | 4.304 | 4.322 | 309,820 | -0.09(-2.03%) |
Sep 12, 2003 | 4.431 | 4.454 | 4.410 | 4.412 | 13,908 | -0.03(-0.56%) |
Sep 11, 2003 | 4.489 | 4.489 | 4.437 | 4.437 | 58,990 | +0.01(+0.24%) |
Sep 10, 2003 | 4.504 | 4.504 | 4.427 | 4.427 | 223,492 | -0.09(-1.89%) |
Sep 09, 2003 | 4.545 | 4.554 | 4.512 | 4.512 | 40,765 | -0.04(-0.87%) |
Sep 08, 2003 | 4.566 | 4.587 | 4.545 | 4.552 | 90,164 | +0.02(+0.37%) |
Sep 05, 2003 | 4.563 | 4.627 | 4.535 | 4.535 | 554,304 | -0.04(-0.96%) |
Sep 04, 2003 | 4.585 | 4.639 | 4.483 | 4.579 | 239,798 | -0.06(-1.39%) |
Sep 03, 2003 | 4.714 | 4.714 | 4.579 | 4.643 | 67,623 | -0.15(-3.13%) |
Sep 02, 2003 | 4.769 | 4.794 | 4.573 | 4.794 | 129,970 | +0.05(+1.05%) |
Aug 29, 2003 | 4.729 | 4.748 | 4.639 | 4.744 | 63,306 | +0.00(+0.00%) |
Aug 28, 2003 | 4.579 | 4.744 | 4.516 | 4.744 | 134,287 | +0.06(+1.25%) |
Aug 27, 2003 | 4.608 | 4.685 | 4.535 | 4.685 | 58,990 | +0.10(+2.09%) |
Aug 26, 2003 | 4.683 | 4.691 | 4.585 | 4.589 | 23,500 | -0.13(-2.83%) |
Aug 25, 2003 | 4.587 | 4.723 | 4.587 | 4.723 | 45,082 | +0.14(+2.95%) |
Aug 22, 2003 | 4.694 | 4.817 | 4.506 | 4.587 | 82,970 | -0.15(-3.17%) |
Aug 21, 2003 | 4.754 | 4.792 | 4.712 | 4.737 | 27,816 | -0.02(-0.35%) |
Aug 20, 2003 | 4.760 | 4.769 | 4.679 | 4.754 | 120,379 | -0.01(-0.22%) |
Aug 19, 2003 | 4.806 | 4.825 | 4.646 | 4.764 | 58,990 | +0.02(+0.40%) |
Aug 18, 2003 | 4.768 | 4.796 | 4.712 | 4.746 | 25,898 | -0.04(-0.91%) |
Aug 15, 2003 | 4.731 | 4.794 | 4.731 | 4.789 | 16,785 | +0.10(+2.22%) |
Aug 14, 2003 | 4.646 | 4.723 | 4.646 | 4.685 | 11,989 | -0.02(-0.40%) |
Aug 13, 2003 | 4.637 | 4.706 | 4.637 | 4.704 | 70,980 | +0.03(+0.71%) |
Aug 12, 2003 | 4.466 | 4.681 | 4.452 | 4.671 | 76,735 | +0.15(+3.27%) |
Aug 11, 2003 | 4.458 | 4.523 | 4.408 | 4.523 | 70,980 | +0.04(+0.84%) |
Aug 08, 2003 | 4.462 | 4.568 | 4.437 | 4.485 | 60,908 | +0.04(+0.94%) |
Aug 07, 2003 | 4.370 | 4.495 | 4.370 | 4.443 | 140,522 | -0.04(-0.79%) |
Aug 06, 2003 | 4.518 | 4.543 | 4.379 | 4.479 | 66,664 | -0.08(-1.83%) |
Aug 05, 2003 | 4.560 | 4.577 | 4.520 | 4.562 | 346,269 | -0.03(-0.55%) |
Aug 04, 2003 | 4.566 | 4.639 | 4.566 | 4.587 | 186,083 | -0.01(-0.23%) |
Aug 01, 2003 | 4.733 | 4.648 | 4.514 | 4.598 | 168,338 | -0.14(-2.86%) |
Jul 31, 2003 | 4.831 | 4.869 | 4.687 | 4.733 | 87,766 | -0.01(-0.31%) |
Jul 30, 2003 | 4.848 | 4.871 | 4.637 | 4.748 | 110,787 | -0.11(-2.36%) |
Jul 29, 2003 | 4.716 | 4.869 | 4.716 | 4.862 | 132,848 | +0.16(+3.41%) |
Jul 28, 2003 | 4.552 | 4.729 | 4.552 | 4.702 | 247,472 | -0.02(-0.44%) |
Jul 25, 2003 | 4.571 | 4.731 | 4.571 | 4.723 | 110,787 | +0.05(+1.16%) |
Jul 24, 2003 | 4.671 | 4.671 | 4.618 | 4.668 | 70,021 | +0.01(+0.22%) |
Jul 23, 2003 | 4.673 | 4.752 | 4.639 | 4.658 | 300,228 | -0.02(-0.36%) |
Jul 22, 2003 | 4.708 | 4.766 | 4.562 | 4.675 | 223,492 | -0.04(-0.80%) |
Jul 21, 2003 | 4.887 | 4.890 | 4.712 | 4.712 | 375,045 | -0.14(-2.80%) |
Jul 18, 2003 | 4.925 | 4.925 | 4.794 | 4.848 | 334,759 | -0.08(-1.69%) |
Jul 17, 2003 | 4.887 | 4.931 | 4.817 | 4.931 | 101,195 | -0.01(-0.21%) |
Jul 16, 2003 | 4.775 | 4.946 | 4.775 | 4.942 | 185,124 | +0.10(+2.16%) |
Jul 15, 2003 | 4.860 | 4.860 | 4.752 | 4.837 | 142,920 | -0.06(-1.28%) |
Jul 14, 2003 | 4.908 | 4.960 | 4.858 | 4.900 | 65,225 | -0.08(-1.59%) |
Jul 11, 2003 | 5.142 | 5.175 | 4.858 | 4.979 | 178,410 | -0.25(-4.86%) |
Jul 10, 2003 | 5.421 | 5.421 | 5.140 | 5.234 | 136,685 | -0.16(-3.01%) |
Jul 09, 2003 | 5.436 | 5.536 | 5.396 | 5.396 | 115,583 | -0.05(-0.96%) |
Jul 08, 2003 | 5.536 | 5.703 | 5.448 | 5.448 | 99,756 | -0.06(-1.02%) |
Jul 07, 2003 | 5.417 | 5.578 | 5.417 | 5.505 | 213,900 | +0.05(+0.96%) |
Jul 03, 2003 | 5.373 | 5.503 | 5.373 | 5.452 | 23,500 | +0.11(+2.07%) |
Jul 02, 2003 | 5.282 | 5.396 | 5.169 | 5.342 | 143,879 | +0.01(+0.12%) |
Jul 01, 2003 | 5.211 | 5.357 | 5.015 | 5.336 | 145,318 | -0.03(-0.47%) |
Jun 30, 2003 | 5.277 | 5.375 | 5.042 | 5.361 | 515,087 | +0.14(+2.59%) |
Jun 27, 2003 | 4.948 | 5.212 | 4.969 | 5.225 | 109,827 | +0.28(+5.60%) |
Jun 26, 2003 | 4.919 | 5.148 | 4.919 | 4.948 | 113,664 | +0.02(+0.34%) |
Jun 25, 2003 | 5.005 | 5.005 | 4.900 | 4.931 | 86,327 | -0.09(-1.87%) |
Jun 24, 2003 | 5.206 | 5.307 | 5.004 | 5.025 | 168,338 | -0.22(-4.18%) |
Jun 23, 2003 | 5.440 | 5.536 | 5.244 | 5.244 | 129,011 | -0.27(-4.91%) |
Jun 20, 2003 | 5.161 | 5.521 | 5.148 | 5.515 | 295,911 | +0.35(+6.70%) |
Jun 19, 2003 | 5.140 | 5.204 | 5.069 | 5.169 | 58,031 | +0.00(+0.08%) |
Jun 18, 2003 | 5.054 | 5.173 | 5.008 | 5.165 | 137,644 | +0.25(+5.18%) |
Jun 17, 2003 | 4.902 | 4.975 | 4.900 | 4.910 | 145,318 | -0.02(-0.34%) |
Jun 16, 2003 | 4.927 | 4.929 | 4.871 | 4.927 | 215,339 | -0.00(-0.04%) |
Jun 13, 2003 | 4.885 | 5.006 | 4.862 | 4.929 | 62,827 | -0.07(-1.38%) |
Jun 12, 2003 | 4.971 | 5.027 | 4.971 | 4.998 | 65,225 | +0.06(+1.22%) |
Jun 11, 2003 | 4.954 | 4.990 | 4.929 | 4.937 | 56,592 | -0.01(-0.25%) |
Jun 10, 2003 | 4.912 | 4.965 | 4.902 | 4.950 | 129,970 | +0.04(+0.85%) |
Jun 09, 2003 | 5.015 | 5.015 | 4.837 | 4.908 | 147,236 | -0.12(-2.45%) |
Jun 06, 2003 | 5.008 | 5.050 | 4.931 | 5.031 | 183,685 | +0.06(+1.22%) |
Jun 05, 2003 | 4.971 | 5.019 | 4.900 | 4.971 | 90,643 | -0.11(-2.13%) |
Jun 04, 2003 | 4.973 | 5.127 | 4.973 | 5.079 | 82,011 | +0.04(+0.87%) |
Jun 03, 2003 | 5.063 | 5.123 | 5.025 | 5.035 | 125,175 | -0.06(-1.23%) |
Jun 02, 2003 | 5.046 | 5.106 | 5.046 | 5.098 | 97,358 | +0.13(+2.56%) |
May 30, 2003 | 4.792 | 4.996 | 4.773 | 4.971 | 56,592 | +0.22(+4.56%) |
May 29, 2003 | 4.733 | 4.792 | 4.721 | 4.754 | 57,072 | +0.07(+1.52%) |
May 28, 2003 | 4.666 | 4.723 | 4.648 | 4.683 | 10,071 | +0.05(+1.12%) |
May 27, 2003 | 4.629 | 4.712 | 4.527 | 4.631 | 234,043 | +0.04(+0.86%) |
May 23, 2003 | 4.585 | 4.608 | 4.579 | 4.591 | 265,697 | -0.05(-1.17%) |
May 22, 2003 | 4.575 | 4.683 | 4.566 | 4.646 | 251,309 | +0.08(+1.83%) |
May 21, 2003 | 4.587 | 4.591 | 4.512 | 4.562 | 71,939 | -0.03(-0.55%) |
May 20, 2003 | 4.602 | 4.602 | 4.556 | 4.587 | 274,329 | +0.00(+0.00%) |
May 19, 2003 | 4.679 | 4.679 | 4.571 | 4.587 | 166,420 | -0.09(-1.83%) |
May 16, 2003 | 4.729 | 4.729 | 4.671 | 4.673 | 77,215 | -0.01(-0.27%) |
May 15, 2003 | 4.694 | 4.716 | 4.677 | 4.685 | 84,409 | -0.02(-0.44%) |
May 14, 2003 | 4.712 | 4.733 | 4.675 | 4.706 | 188,961 | +0.03(+0.67%) |
May 13, 2003 | 4.660 | 4.710 | 4.631 | 4.675 | 138,124 | +0.01(+0.31%) |
May 12, 2003 | 4.491 | 4.660 | 4.429 | 4.660 | 122,777 | +0.16(+3.47%) |
May 09, 2003 | 4.539 | 4.587 | 4.379 | 4.504 | 216,298 | -0.08(-1.77%) |
May 08, 2003 | 4.543 | 4.587 | 4.525 | 4.585 | 128,532 | +0.04(+0.92%) |
May 07, 2003 | 4.604 | 4.643 | 4.535 | 4.543 | 197,114 | -0.09(-1.95%) |
May 06, 2003 | 4.666 | 4.694 | 4.623 | 4.634 | 319,412 | -0.01(-0.12%) |
May 05, 2003 | 4.677 | 4.712 | 4.639 | 4.639 | 127,093 | -0.06(-1.33%) |
May 02, 2003 | 4.792 | 4.810 | 4.702 | 4.702 | 283,921 | -0.10(-2.00%) |