Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.564 | 4.640 | 4.454 | 4.623 | 78,943 | -0.02(-0.36%) |
Apr 29, 2004 | 4.556 | 4.640 | 4.429 | 4.640 | 66,852 | +0.05(+1.10%) |
Apr 28, 2004 | 4.598 | 4.640 | 4.556 | 4.589 | 12,801 | -0.06(-1.27%) |
Apr 27, 2004 | 4.598 | 4.665 | 4.598 | 4.648 | 126,949 | +0.13(+2.80%) |
Apr 26, 2004 | 4.708 | 4.750 | 4.471 | 4.522 | 26,788 | -0.15(-3.25%) |
Apr 23, 2004 | 4.471 | 4.682 | 4.429 | 4.674 | 95,656 | +0.12(+2.59%) |
Apr 22, 2004 | 4.454 | 4.556 | 4.387 | 4.556 | 123,393 | +0.13(+3.05%) |
Apr 21, 2004 | 4.421 | 4.446 | 4.269 | 4.421 | 116,636 | +0.03(+0.58%) |
Apr 20, 2004 | 4.260 | 4.395 | 4.218 | 4.395 | 71,356 | +0.09(+2.16%) |
Apr 19, 2004 | 4.345 | 4.429 | 4.269 | 4.303 | 70,408 | -0.02(-0.39%) |
Apr 16, 2004 | 4.303 | 4.345 | 4.227 | 4.319 | 47,057 | +0.01(+0.20%) |
Apr 15, 2004 | 4.260 | 4.387 | 4.218 | 4.311 | 84,988 | +0.01(+0.20%) |
Apr 14, 2004 | 4.303 | 4.303 | 4.134 | 4.303 | 70,290 | +0.00(+0.00%) |
Apr 13, 2004 | 4.319 | 4.345 | 4.260 | 4.303 | 126,474 | +0.00(+0.00%) |
Apr 12, 2004 | 4.218 | 4.311 | 4.218 | 4.303 | 80,365 | +0.08(+2.00%) |
Apr 08, 2004 | 4.201 | 4.260 | 4.201 | 4.218 | 25,366 | +0.00(+0.00%) |
Apr 07, 2004 | 4.184 | 4.269 | 4.176 | 4.218 | 129,912 | +0.03(+0.81%) |
Apr 06, 2004 | 4.201 | 4.218 | 4.134 | 4.184 | 54,169 | +0.01(+0.20%) |
Apr 05, 2004 | 4.218 | 4.218 | 4.142 | 4.176 | 37,693 | -0.04(-1.00%) |
Apr 02, 2004 | 4.134 | 4.218 | 4.134 | 4.218 | 51,324 | +0.13(+3.31%) |
Apr 01, 2004 | 4.134 | 4.176 | 4.066 | 4.083 | 40,301 | -0.05(-1.22%) |
Mar 31, 2004 | 3.974 | 4.176 | 3.974 | 4.134 | 68,275 | +0.16(+4.03%) |
Mar 30, 2004 | 3.923 | 4.024 | 3.923 | 3.974 | 37,812 | +0.03(+0.64%) |
Mar 29, 2004 | 3.948 | 4.007 | 3.906 | 3.948 | 16,713 | +0.00(+0.00%) |
Mar 26, 2004 | 3.982 | 3.982 | 3.931 | 3.948 | 15,172 | -0.03(-0.85%) |
Mar 25, 2004 | 3.957 | 3.999 | 3.940 | 3.982 | 11,853 | +0.03(+0.64%) |
Mar 24, 2004 | 3.889 | 3.965 | 3.864 | 3.957 | 7,230 | +0.06(+1.52%) |
Mar 23, 2004 | 3.923 | 3.965 | 3.847 | 3.898 | 33,781 | -0.03(-0.86%) |
Mar 22, 2004 | 3.923 | 3.957 | 3.839 | 3.931 | 16,357 | +0.01(+0.22%) |
Mar 19, 2004 | 3.898 | 3.923 | 3.881 | 3.923 | 11,260 | +0.03(+0.65%) |
Mar 18, 2004 | 3.881 | 3.898 | 3.839 | 3.898 | 42,079 | -0.02(-0.43%) |
Mar 17, 2004 | 3.923 | 3.948 | 3.898 | 3.915 | 9,719 | -0.01(-0.21%) |
Mar 16, 2004 | 3.965 | 3.965 | 3.839 | 3.923 | 22,402 | +0.01(+0.22%) |
Mar 15, 2004 | 3.923 | 3.923 | 3.839 | 3.915 | 32,359 | -0.01(-0.21%) |
Mar 12, 2004 | 3.915 | 3.931 | 3.864 | 3.923 | 82,024 | +0.02(+0.43%) |
Mar 11, 2004 | 3.839 | 3.915 | 3.813 | 3.906 | 80,839 | +0.07(+1.76%) |
Mar 10, 2004 | 3.898 | 3.898 | 3.763 | 3.839 | 24,654 | -0.08(-1.94%) |
Mar 09, 2004 | 3.881 | 3.923 | 3.805 | 3.915 | 54,169 | -0.03(-0.85%) |
Mar 08, 2004 | 3.965 | 3.965 | 3.881 | 3.948 | 40,182 | -0.01(-0.21%) |
Mar 05, 2004 | 4.041 | 4.050 | 3.839 | 3.957 | 63,415 | -0.17(-4.09%) |
Mar 04, 2004 | 4.007 | 4.142 | 3.965 | 4.125 | 133,468 | +0.14(+3.60%) |
Mar 03, 2004 | 3.813 | 3.982 | 3.813 | 3.982 | 110,472 | +0.17(+4.42%) |
Mar 02, 2004 | 3.813 | 3.864 | 3.754 | 3.813 | 103,716 | -0.02(-0.44%) |
Mar 01, 2004 | 3.839 | 3.948 | 3.754 | 3.830 | 143,662 | -0.01(-0.22%) |
Feb 27, 2004 | 3.763 | 3.923 | 3.763 | 3.839 | 184,556 | +0.08(+2.25%) |
Feb 26, 2004 | 3.881 | 4.092 | 3.754 | 3.754 | 87,121 | -0.17(-4.30%) |
Feb 25, 2004 | 3.813 | 3.982 | 3.813 | 3.923 | 103,242 | +0.14(+3.79%) |
Feb 24, 2004 | 3.796 | 3.839 | 3.712 | 3.780 | 58,792 | +0.03(+0.67%) |
Feb 23, 2004 | 3.822 | 3.822 | 3.543 | 3.754 | 61,755 | -0.04(-1.11%) |
Feb 20, 2004 | 3.788 | 3.839 | 3.763 | 3.796 | 62,822 | +0.00(+0.00%) |
Feb 19, 2004 | 3.881 | 3.931 | 3.754 | 3.796 | 53,458 | -0.06(-1.53%) |
Feb 18, 2004 | 3.881 | 3.881 | 3.822 | 3.855 | 9,008 | -0.05(-1.30%) |
Feb 17, 2004 | 3.965 | 4.007 | 3.906 | 3.906 | 20,861 | -0.06(-1.49%) |
Feb 13, 2004 | 3.974 | 4.050 | 3.881 | 3.965 | 32,241 | -0.02(-0.42%) |
Feb 12, 2004 | 4.007 | 4.016 | 3.957 | 3.982 | 61,637 | -0.03(-0.63%) |
Feb 11, 2004 | 3.754 | 4.007 | 3.754 | 4.007 | 128,727 | +0.25(+6.74%) |
Feb 10, 2004 | 3.796 | 3.813 | 3.712 | 3.754 | 48,480 | -0.02(-0.45%) |
Feb 09, 2004 | 3.712 | 3.780 | 3.712 | 3.771 | 18,491 | -0.03(-0.67%) |
Feb 06, 2004 | 3.881 | 3.915 | 3.754 | 3.796 | 24,417 | -0.04(-1.10%) |
Feb 05, 2004 | 3.628 | 3.872 | 3.585 | 3.839 | 80,365 | +0.04(+1.11%) |
Feb 04, 2004 | 3.881 | 3.881 | 3.763 | 3.796 | 301,785 | -0.08(-2.17%) |
Feb 03, 2004 | 3.948 | 3.957 | 3.839 | 3.881 | 31,055 | +0.02(+0.44%) |
Feb 02, 2004 | 3.923 | 3.931 | 3.805 | 3.864 | 23,825 | -0.08(-1.93%) |
Jan 30, 2004 | 3.965 | 4.024 | 3.847 | 3.940 | 37,219 | -0.05(-1.27%) |
Jan 29, 2004 | 4.092 | 4.092 | 3.965 | 3.990 | 49,902 | -0.14(-3.47%) |
Jan 28, 2004 | 4.193 | 4.193 | 4.058 | 4.134 | 91,270 | -0.04(-1.01%) |
Jan 27, 2004 | 3.965 | 4.176 | 3.965 | 4.176 | 151,129 | +0.21(+5.32%) |
Jan 26, 2004 | 3.990 | 4.007 | 3.847 | 3.965 | 63,770 | -0.03(-0.63%) |
Jan 23, 2004 | 3.847 | 4.050 | 3.847 | 3.990 | 101,820 | +0.06(+1.50%) |
Jan 22, 2004 | 3.881 | 3.931 | 3.839 | 3.931 | 32,003 | +0.04(+1.08%) |
Jan 21, 2004 | 3.813 | 3.898 | 3.678 | 3.889 | 104,901 | +0.08(+1.99%) |
Jan 20, 2004 | 3.585 | 3.813 | 3.543 | 3.813 | 94,708 | +0.22(+6.10%) |
Jan 16, 2004 | 3.417 | 3.602 | 3.417 | 3.594 | 97,197 | +0.09(+2.65%) |
Jan 15, 2004 | 3.628 | 3.712 | 3.417 | 3.501 | 94,470 | -0.11(-3.04%) |
Jan 14, 2004 | 3.543 | 3.628 | 3.543 | 3.611 | 22,521 | +0.07(+1.90%) |
Jan 13, 2004 | 3.459 | 3.560 | 3.459 | 3.543 | 82,380 | +0.01(+0.24%) |
Jan 12, 2004 | 3.645 | 3.645 | 3.501 | 3.535 | 86,647 | -0.11(-3.01%) |
Jan 09, 2004 | 3.653 | 3.653 | 3.585 | 3.645 | 56,658 | +0.00(+0.00%) |
Jan 08, 2004 | 3.585 | 3.619 | 3.552 | 3.645 | 46,820 | +0.03(+0.93%) |
Jan 07, 2004 | 3.619 | 3.645 | 3.611 | 3.611 | 45,753 | -0.01(-0.23%) |
Jan 06, 2004 | 3.526 | 3.619 | 3.484 | 3.619 | 236,829 | +0.13(+3.87%) |
Jan 05, 2004 | 3.459 | 3.501 | 3.459 | 3.484 | 14,935 | -0.01(-0.24%) |
Jan 02, 2004 | 3.484 | 3.535 | 3.459 | 3.493 | 25,010 | +0.07(+1.97%) |
Dec 31, 2003 | 3.510 | 3.510 | 3.417 | 3.425 | 74,675 | -0.08(-2.40%) |
Dec 30, 2003 | 3.602 | 3.602 | 3.510 | 3.510 | 29,633 | -0.08(-2.35%) |
Dec 29, 2003 | 3.628 | 3.645 | 3.535 | 3.594 | 71,238 | -0.03(-0.93%) |
Dec 26, 2003 | 3.442 | 3.628 | 3.417 | 3.628 | 92,337 | +0.22(+6.44%) |
Dec 24, 2003 | 3.434 | 3.434 | 3.383 | 3.408 | 2,607 | -0.04(-1.22%) |
Dec 23, 2003 | 3.434 | 3.459 | 3.417 | 3.451 | 49,546 | -0.02(-0.49%) |
Dec 22, 2003 | 3.425 | 3.476 | 3.425 | 3.467 | 18,491 | +0.03(+0.98%) |
Dec 19, 2003 | 3.417 | 3.442 | 3.400 | 3.434 | 40,182 | +0.01(+0.25%) |
Dec 18, 2003 | 3.375 | 3.442 | 3.375 | 3.425 | 29,633 | +0.05(+1.50%) |
Dec 17, 2003 | 3.417 | 3.417 | 3.366 | 3.375 | 16,357 | -0.04(-1.23%) |
Dec 16, 2003 | 3.417 | 3.459 | 3.248 | 3.417 | 48,243 | +0.00(+0.00%) |
Dec 15, 2003 | 3.459 | 3.476 | 3.408 | 3.417 | 54,643 | -0.03(-0.98%) |
Dec 12, 2003 | 3.164 | 3.476 | 3.164 | 3.451 | 121,140 | +0.32(+10.24%) |
Dec 11, 2003 | 3.206 | 3.206 | 3.121 | 3.130 | 12,090 | -0.03(-1.07%) |
Dec 10, 2003 | 3.256 | 3.256 | 3.121 | 3.164 | 68,630 | -0.03(-1.06%) |
Dec 09, 2003 | 3.189 | 3.290 | 3.079 | 3.197 | 26,788 | +0.03(+1.07%) |
Dec 08, 2003 | 3.105 | 3.164 | 3.096 | 3.164 | 40,775 | +0.09(+3.02%) |
Dec 05, 2003 | 3.079 | 3.079 | 3.071 | 3.071 | 37,456 | +0.05(+1.68%) |
Dec 04, 2003 | 3.147 | 3.164 | 3.054 | 3.020 | 45,635 | -0.10(-3.24%) |
Dec 03, 2003 | 3.121 | 3.172 | 3.121 | 3.121 | 58,081 | +0.00(+0.00%) |
Dec 02, 2003 | 3.121 | 3.164 | 3.121 | 3.121 | 90,914 | +0.01(+0.27%) |
Dec 01, 2003 | 3.037 | 3.164 | 3.037 | 3.113 | 26,551 | +0.13(+4.24%) |
Nov 28, 2003 | 2.995 | 2.995 | 2.987 | 2.987 | 5,571 | -0.05(-1.67%) |
Nov 26, 2003 | 3.121 | 3.121 | 2.953 | 3.037 | 32,359 | -0.08(-2.44%) |
Nov 25, 2003 | 3.079 | 3.147 | 3.079 | 3.113 | 42,079 | +0.03(+1.10%) |
Nov 24, 2003 | 2.953 | 3.121 | 2.953 | 3.079 | 59,148 | +0.12(+3.99%) |
Nov 21, 2003 | 2.970 | 2.987 | 2.961 | 2.961 | 13,394 | -0.04(-1.40%) |
Nov 20, 2003 | 2.953 | 3.037 | 2.953 | 3.003 | 32,122 | +0.05(+1.71%) |
Nov 19, 2003 | 3.138 | 3.147 | 2.953 | 2.953 | 55,592 | -0.20(-6.42%) |
Nov 18, 2003 | 2.995 | 3.155 | 2.995 | 3.155 | 44,805 | +0.17(+5.65%) |
Nov 17, 2003 | 2.978 | 2.995 | 2.961 | 2.987 | 76,453 | +0.02(+0.57%) |
Nov 14, 2003 | 3.046 | 3.096 | 2.953 | 2.970 | 41,842 | -0.03(-0.85%) |
Nov 13, 2003 | 3.105 | 3.147 | 2.953 | 2.995 | 137,379 | -0.13(-4.05%) |
Nov 12, 2003 | 3.248 | 3.248 | 3.121 | 3.121 | 182,066 | -0.04(-1.33%) |
Nov 11, 2003 | 3.214 | 3.214 | 3.164 | 3.164 | 69,934 | -0.04(-1.32%) |
Nov 10, 2003 | 3.214 | 3.214 | 3.164 | 3.206 | 463,464 | +0.02(+0.53%) |
Nov 07, 2003 | 3.206 | 3.206 | 3.113 | 3.189 | 116,043 | +0.00(+0.00%) |
Nov 06, 2003 | 3.248 | 3.248 | 3.164 | 3.189 | 127,067 | -0.06(-1.82%) |
Nov 05, 2003 | 3.307 | 3.307 | 3.223 | 3.248 | 31,648 | -0.02(-0.52%) |
Nov 04, 2003 | 3.307 | 3.307 | 3.265 | 3.265 | 67,919 | -0.03(-1.02%) |
Nov 03, 2003 | 3.273 | 3.273 | 3.273 | 3.299 | 9,482 | +0.04(+1.30%) |
Oct 31, 2003 | 3.282 | 3.290 | 3.256 | 3.256 | 121,259 | -0.06(-1.78%) |
Oct 30, 2003 | 3.349 | 3.366 | 3.349 | 3.316 | 22,639 | -0.03(-1.01%) |
Oct 29, 2003 | 3.332 | 3.417 | 3.332 | 3.349 | 22,047 | +0.03(+1.02%) |
Oct 28, 2003 | 3.248 | 3.248 | 3.248 | 3.316 | 32,715 | +0.05(+1.55%) |
Oct 27, 2003 | 3.332 | 3.417 | 3.248 | 3.265 | 138,446 | -0.03(-0.77%) |
Oct 24, 2003 | 3.712 | 3.720 | 3.130 | 3.290 | 2,147,821 | -0.42(-11.36%) |
Oct 23, 2003 | 3.754 | 3.754 | 3.670 | 3.712 | 75,742 | -0.08(-2.00%) |
Oct 22, 2003 | 3.796 | 3.796 | 3.754 | 3.788 | 1,540 | -0.01(-0.22%) |
Oct 21, 2003 | 3.771 | 3.796 | 3.754 | 3.796 | 72,305 | +0.03(+0.67%) |
Oct 20, 2003 | 3.855 | 3.864 | 3.771 | 3.771 | 33,781 | -0.05(-1.32%) |
Oct 17, 2003 | 3.704 | 3.822 | 3.704 | 3.822 | 35,204 | +0.14(+3.90%) |
Oct 16, 2003 | 3.712 | 3.822 | 3.712 | 3.678 | 97,197 | -0.14(-3.75%) |
Oct 15, 2003 | 3.881 | 3.948 | 3.813 | 3.822 | 23,825 | -0.08(-1.95%) |
Oct 14, 2003 | 3.923 | 3.948 | 3.898 | 3.898 | 6,163 | -0.03(-0.65%) |
Oct 13, 2003 | 3.915 | 3.931 | 3.915 | 3.923 | 15,527 | +0.00(+0.00%) |
Oct 10, 2003 | 3.906 | 3.906 | 3.906 | 3.923 | 9,364 | +0.03(+0.87%) |
Oct 09, 2003 | 3.931 | 3.931 | 3.881 | 3.889 | 7,111 | -0.07(-1.71%) |
Oct 08, 2003 | 3.965 | 3.982 | 3.923 | 3.957 | 15,883 | +0.08(+1.96%) |
Oct 07, 2003 | 4.050 | 4.050 | 3.881 | 3.881 | 80,128 | -0.19(-4.56%) |
Oct 06, 2003 | 4.050 | 4.066 | 4.041 | 4.066 | 6,163 | +0.04(+1.05%) |
Oct 03, 2003 | 4.193 | 4.193 | 3.923 | 4.024 | 277,723 | -0.18(-4.22%) |
Oct 02, 2003 | 4.218 | 4.227 | 4.201 | 4.201 | 49,902 | -0.06(-1.39%) |
Oct 01, 2003 | 4.269 | 4.269 | 4.260 | 4.260 | 64,600 | -0.01(-0.20%) |
Sep 30, 2003 | 4.260 | 4.277 | 4.218 | 4.269 | 97,552 | +0.05(+1.20%) |
Sep 29, 2003 | 4.218 | 4.244 | 4.176 | 4.218 | 97,078 | -0.02(-0.40%) |
Sep 26, 2003 | 4.218 | 4.303 | 4.092 | 4.235 | 89,374 | +0.02(+0.40%) |
Sep 25, 2003 | 3.898 | 4.244 | 3.872 | 4.218 | 149,233 | +0.32(+8.23%) |
Sep 24, 2003 | 3.796 | 3.898 | 3.796 | 3.898 | 58,318 | +0.09(+2.44%) |
Sep 23, 2003 | 3.754 | 3.830 | 3.788 | 3.805 | 114,147 | +0.05(+1.35%) |
Sep 22, 2003 | 3.628 | 3.754 | 3.619 | 3.754 | 23,588 | +0.08(+2.30%) |
Sep 19, 2003 | 3.518 | 3.678 | 3.518 | 3.670 | 114,147 | +0.15(+4.32%) |
Sep 18, 2003 | 3.526 | 3.543 | 3.501 | 3.518 | 54,169 | +0.06(+1.71%) |
Sep 17, 2003 | 3.451 | 3.484 | 3.451 | 3.459 | 64,600 | +0.04(+1.23%) |
Sep 16, 2003 | 3.417 | 3.425 | 3.408 | 3.417 | 42,316 | +0.08(+2.53%) |
Sep 15, 2003 | 3.332 | 3.358 | 3.324 | 3.332 | 25,484 | -0.02(-0.50%) |
Sep 12, 2003 | 3.391 | 3.391 | 3.307 | 3.349 | 43,501 | -0.03(-0.75%) |
Sep 11, 2003 | 3.375 | 3.417 | 3.375 | 3.375 | 126,830 | +0.02(+0.50%) |
Sep 10, 2003 | 3.358 | 3.366 | 3.349 | 3.358 | 29,751 | -0.01(-0.25%) |
Sep 09, 2003 | 3.375 | 3.383 | 3.358 | 3.366 | 73,490 | -0.01(-0.25%) |
Sep 08, 2003 | 3.375 | 3.391 | 3.349 | 3.375 | 45,872 | +0.00(+0.00%) |
Sep 05, 2003 | 3.375 | 3.375 | 3.290 | 3.375 | 153,500 | -0.03(-0.99%) |
Sep 04, 2003 | 3.442 | 3.501 | 3.358 | 3.408 | 269,663 | -0.05(-1.46%) |
Sep 03, 2003 | 3.602 | 3.670 | 3.451 | 3.459 | 137,854 | -0.06(-1.68%) |
Sep 02, 2003 | 3.417 | 3.518 | 3.408 | 3.518 | 95,300 | +0.14(+4.25%) |
Aug 29, 2003 | 3.316 | 3.526 | 3.316 | 3.375 | 55,236 | +0.08(+2.30%) |
Aug 28, 2003 | 3.358 | 3.417 | 3.299 | 3.299 | 111,421 | -0.03(-1.01%) |
Aug 27, 2003 | 3.332 | 3.366 | 3.324 | 3.332 | 62,585 | -0.01(-0.25%) |
Aug 26, 2003 | 3.417 | 3.417 | 3.341 | 3.341 | 103,360 | -0.03(-1.00%) |
Aug 25, 2003 | 3.375 | 3.408 | 3.358 | 3.375 | 199,491 | +0.04(+1.27%) |
Aug 22, 2003 | 3.358 | 3.375 | 3.324 | 3.332 | 389,855 | -0.03(-0.75%) |
Aug 21, 2003 | 3.248 | 3.375 | 3.248 | 3.358 | 132,520 | +0.07(+2.05%) |
Aug 20, 2003 | 3.273 | 3.324 | 3.265 | 3.290 | 79,772 | +0.03(+0.78%) |
Aug 19, 2003 | 3.332 | 3.383 | 3.265 | 3.265 | 116,873 | -0.04(-1.28%) |
Aug 18, 2003 | 3.332 | 3.366 | 3.248 | 3.307 | 26,669 | -0.06(-1.75%) |
Aug 15, 2003 | 3.332 | 3.375 | 3.332 | 3.366 | 84,632 | +0.08(+2.31%) |
Aug 14, 2003 | 3.417 | 3.417 | 3.290 | 3.290 | 65,667 | -0.08(-2.26%) |
Aug 13, 2003 | 3.451 | 3.451 | 3.349 | 3.366 | 84,869 | -0.08(-2.44%) |
Aug 12, 2003 | 3.459 | 3.467 | 3.442 | 3.451 | 59,503 | -0.01(-0.24%) |
Aug 11, 2003 | 3.391 | 3.712 | 3.375 | 3.459 | 133,586 | +0.09(+2.76%) |
Aug 08, 2003 | 4.016 | 4.066 | 3.366 | 3.366 | 460,501 | -0.64(-16.00%) |
Aug 07, 2003 | 3.965 | 4.050 | 3.965 | 4.007 | 10,786 | +0.00(+0.00%) |
Aug 06, 2003 | 4.007 | 4.050 | 3.965 | 4.007 | 21,928 | +0.04(+1.06%) |
Aug 05, 2003 | 3.965 | 4.007 | 3.898 | 3.965 | 18,135 | +0.01(+0.21%) |
Aug 04, 2003 | 4.092 | 4.092 | 3.889 | 3.957 | 20,743 | -0.09(-2.29%) |
Aug 01, 2003 | 4.218 | 4.218 | 3.923 | 4.050 | 50,613 | -0.19(-4.57%) |
Jul 31, 2003 | 4.218 | 4.303 | 4.176 | 4.244 | 39,827 | -0.01(-0.20%) |
Jul 30, 2003 | 4.260 | 4.286 | 4.227 | 4.252 | 13,275 | +0.01(+0.20%) |
Jul 29, 2003 | 4.303 | 4.345 | 4.159 | 4.244 | 9,601 | -0.03(-0.79%) |
Jul 28, 2003 | 4.218 | 4.379 | 4.218 | 4.277 | 21,454 | +0.08(+1.81%) |
Jul 25, 2003 | 4.092 | 4.260 | 4.092 | 4.201 | 112,132 | +0.15(+3.75%) |
Jul 24, 2003 | 3.965 | 4.092 | 3.965 | 4.050 | 18,135 | +0.17(+4.35%) |
Jul 23, 2003 | 3.923 | 3.957 | 3.839 | 3.881 | 52,747 | -0.02(-0.43%) |
Jul 22, 2003 | 3.906 | 3.906 | 3.839 | 3.898 | 110,709 | -0.03(-0.65%) |
Jul 21, 2003 | 4.092 | 4.117 | 3.830 | 3.923 | 47,294 | -0.14(-3.53%) |
Jul 18, 2003 | 4.176 | 4.210 | 3.796 | 4.066 | 87,596 | -0.12(-2.82%) |
Jul 17, 2003 | 4.176 | 4.184 | 4.176 | 4.184 | 27,144 | +0.01(+0.20%) |
Jul 16, 2003 | 4.303 | 4.336 | 4.117 | 4.176 | 13,512 | -0.13(-2.94%) |
Jul 15, 2003 | 4.471 | 4.471 | 4.176 | 4.303 | 19,439 | -0.21(-4.67%) |
Jul 14, 2003 | 4.724 | 4.741 | 4.463 | 4.513 | 35,204 | -0.21(-4.46%) |
Jul 11, 2003 | 4.598 | 4.767 | 4.547 | 4.724 | 29,751 | +0.14(+3.13%) |
Jul 10, 2003 | 4.471 | 4.589 | 4.412 | 4.581 | 28,447 | +0.08(+1.69%) |
Jul 09, 2003 | 4.387 | 4.505 | 4.379 | 4.505 | 50,613 | +0.12(+2.69%) |
Jul 08, 2003 | 4.260 | 4.387 | 4.244 | 4.387 | 27,025 | +0.15(+3.59%) |
Jul 07, 2003 | 4.092 | 4.235 | 4.092 | 4.235 | 51,443 | +0.23(+5.68%) |
Jul 03, 2003 | 3.990 | 4.050 | 3.982 | 4.007 | 8,178 | -0.01(-0.21%) |
Jul 02, 2003 | 3.729 | 4.050 | 3.729 | 4.016 | 51,087 | +0.29(+7.69%) |
Jul 01, 2003 | 3.805 | 3.813 | 3.670 | 3.729 | 67,089 | -0.08(-2.00%) |
Jun 30, 2003 | 3.974 | 4.024 | 3.796 | 3.805 | 92,574 | -0.15(-3.84%) |
Jun 27, 2003 | 4.092 | 4.201 | 3.881 | 3.957 | 24,062 | -0.17(-4.09%) |
Jun 26, 2003 | 3.982 | 4.184 | 3.982 | 4.125 | 60,807 | +0.14(+3.60%) |
Jun 25, 2003 | 4.007 | 4.033 | 3.974 | 3.982 | 15,764 | -0.08(-2.07%) |
Jun 24, 2003 | 3.999 | 4.092 | 3.965 | 4.066 | 38,286 | +0.06(+1.47%) |
Jun 23, 2003 | 4.134 | 4.134 | 4.007 | 4.007 | 29,159 | -0.08(-1.86%) |
Jun 20, 2003 | 4.134 | 4.176 | 4.050 | 4.083 | 36,626 | -0.05(-1.22%) |
Jun 19, 2003 | 4.168 | 4.277 | 4.134 | 4.134 | 18,846 | -0.03(-0.81%) |
Jun 18, 2003 | 4.235 | 4.235 | 4.134 | 4.168 | 16,001 | -0.09(-2.18%) |
Jun 17, 2003 | 4.260 | 4.286 | 4.218 | 4.260 | 20,387 | -0.02(-0.39%) |
Jun 16, 2003 | 4.412 | 4.598 | 4.260 | 4.277 | 34,493 | -0.11(-2.50%) |
Jun 13, 2003 | 4.623 | 4.657 | 4.387 | 4.387 | 45,872 | -0.26(-5.63%) |
Jun 12, 2003 | 4.674 | 4.767 | 4.640 | 4.648 | 25,010 | +0.06(+1.29%) |
Jun 11, 2003 | 4.395 | 4.598 | 4.387 | 4.589 | 48,361 | +0.15(+3.42%) |
Jun 10, 2003 | 4.513 | 4.513 | 4.387 | 4.438 | 36,271 | -0.10(-2.23%) |
Jun 09, 2003 | 4.724 | 4.724 | 4.513 | 4.539 | 16,594 | -0.26(-5.45%) |
Jun 06, 2003 | 4.978 | 4.994 | 4.783 | 4.800 | 31,055 | -0.22(-4.37%) |
Jun 05, 2003 | 5.020 | 5.053 | 4.978 | 5.020 | 6,874 | -0.03(-0.67%) |
Jun 04, 2003 | 5.045 | 5.053 | 4.935 | 5.053 | 36,152 | +0.01(+0.17%) |
Jun 03, 2003 | 4.724 | 5.053 | 4.724 | 5.045 | 63,533 | +0.35(+7.36%) |
Jun 02, 2003 | 4.767 | 4.902 | 4.691 | 4.699 | 23,469 | -0.11(-2.28%) |
May 30, 2003 | 4.767 | 4.893 | 4.682 | 4.809 | 26,907 | -0.04(-0.87%) |
May 29, 2003 | 4.387 | 4.893 | 4.387 | 4.851 | 36,271 | +0.55(+12.75%) |
May 28, 2003 | 4.218 | 4.303 | 4.201 | 4.303 | 40,775 | +0.13(+3.03%) |
May 27, 2003 | 4.134 | 4.176 | 4.117 | 4.176 | 21,573 | +0.05(+1.23%) |
May 23, 2003 | 4.083 | 4.134 | 4.058 | 4.125 | 52,628 | +0.04(+1.03%) |
May 22, 2003 | 4.007 | 4.109 | 4.007 | 4.083 | 20,269 | +0.03(+0.62%) |
May 21, 2003 | 4.100 | 4.100 | 3.923 | 4.058 | 34,137 | -0.03(-0.82%) |
May 20, 2003 | 3.965 | 4.109 | 3.965 | 4.092 | 29,040 | +0.13(+3.19%) |
May 19, 2003 | 4.050 | 4.117 | 3.501 | 3.965 | 28,447 | -0.10(-2.49%) |
May 16, 2003 | 4.134 | 4.176 | 4.007 | 4.066 | 65,785 | -0.08(-1.83%) |
May 15, 2003 | 4.007 | 4.218 | 4.007 | 4.142 | 118,770 | +0.13(+3.37%) |
May 14, 2003 | 3.746 | 4.066 | 3.746 | 4.007 | 68,038 | +0.28(+7.47%) |
May 13, 2003 | 3.712 | 3.763 | 3.636 | 3.729 | 31,529 | -0.03(-0.67%) |
May 12, 2003 | 3.771 | 3.796 | 3.737 | 3.754 | 33,663 | -0.01(-0.22%) |
May 09, 2003 | 3.780 | 3.796 | 3.737 | 3.763 | 51,443 | +0.03(+0.91%) |
May 08, 2003 | 3.872 | 3.898 | 3.720 | 3.729 | 168,791 | -0.14(-3.70%) |
May 07, 2003 | 3.881 | 3.881 | 3.872 | 3.872 | 15,646 | +0.06(+1.55%) |
May 06, 2003 | 3.881 | 3.990 | 3.796 | 3.813 | 69,578 | -0.27(-6.61%) |
May 05, 2003 | 4.218 | 4.218 | 4.058 | 4.083 | 68,630 | -0.13(-3.01%) |
May 02, 2003 | 4.134 | 4.303 | 4.134 | 4.210 | 25,603 | +0.02(+0.40%) |