Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.000 | 5.013 | 4.758 | 4.839 | 2,552,800 | +0.00(+0.03%) |
Apr 29, 2004 | 4.987 | 4.991 | 4.775 | 4.838 | 3,057,600 | -0.17(-3.37%) |
Apr 28, 2004 | 5.065 | 5.084 | 4.989 | 5.006 | 2,115,200 | -0.06(-1.26%) |
Apr 27, 2004 | 5.027 | 5.093 | 5.009 | 5.070 | 1,101,600 | +0.04(+0.85%) |
Apr 26, 2004 | 5.000 | 5.126 | 5.000 | 5.027 | 1,038,400 | +0.03(+0.60%) |
Apr 23, 2004 | 5.050 | 5.056 | 4.979 | 4.997 | 1,111,200 | -0.06(-1.19%) |
Apr 22, 2004 | 5.062 | 5.100 | 5.006 | 5.058 | 2,924,800 | +0.07(+1.40%) |
Apr 21, 2004 | 4.726 | 5.005 | 4.726 | 4.987 | 5,941,600 | +0.26(+5.56%) |
Apr 20, 2004 | 4.740 | 4.750 | 4.718 | 4.725 | 2,589,600 | -0.01(-0.24%) |
Apr 19, 2004 | 4.744 | 4.794 | 4.681 | 4.736 | 2,080,000 | -0.06(-1.35%) |
Apr 16, 2004 | 4.875 | 4.880 | 4.754 | 4.801 | 5,251,200 | -0.14(-2.78%) |
Apr 15, 2004 | 4.287 | 5.112 | 4.287 | 4.939 | 8,222,400 | +0.66(+15.36%) |
Apr 14, 2004 | 4.125 | 4.281 | 4.105 | 4.281 | 2,286,400 | +0.16(+3.79%) |
Apr 13, 2004 | 4.244 | 4.258 | 4.110 | 4.125 | 2,044,800 | -0.10(-2.42%) |
Apr 12, 2004 | 4.162 | 4.244 | 4.162 | 4.228 | 856,000 | +0.07(+1.71%) |
Apr 08, 2004 | 4.231 | 4.235 | 4.138 | 4.156 | 924,000 | -0.08(-1.86%) |
Apr 07, 2004 | 4.231 | 4.263 | 4.194 | 4.235 | 550,400 | -0.00(-0.03%) |
Apr 06, 2004 | 4.183 | 4.237 | 4.174 | 4.236 | 940,800 | +0.04(+1.04%) |
Apr 05, 2004 | 4.156 | 4.206 | 4.150 | 4.192 | 1,600,000 | +0.02(+0.45%) |
Apr 02, 2004 | 4.213 | 4.216 | 4.166 | 4.174 | 825,600 | -0.01(-0.18%) |
Apr 01, 2004 | 4.265 | 4.265 | 4.119 | 4.181 | 1,537,600 | -0.08(-1.93%) |
Mar 31, 2004 | 4.231 | 4.300 | 4.231 | 4.264 | 1,004,000 | +0.04(+0.86%) |
Mar 30, 2004 | 4.071 | 4.256 | 4.071 | 4.228 | 1,088,000 | +0.16(+4.00%) |
Mar 29, 2004 | 4.046 | 4.091 | 4.036 | 4.065 | 1,034,400 | +0.02(+0.53%) |
Mar 26, 2004 | 4.062 | 4.071 | 4.026 | 4.044 | 1,047,200 | +0.00(+0.00%) |
Mar 25, 2004 | 4.019 | 4.074 | 4.000 | 4.044 | 445,600 | +0.03(+0.78%) |
Mar 24, 2004 | 4.000 | 4.030 | 3.994 | 4.013 | 1,048,000 | +0.01(+0.31%) |
Mar 23, 2004 | 4.013 | 4.067 | 4.000 | 4.000 | 978,400 | +0.00(+0.00%) |
Mar 22, 2004 | 4.013 | 4.041 | 3.969 | 4.000 | 1,454,400 | -0.06(-1.45%) |
Mar 19, 2004 | 4.131 | 4.131 | 4.031 | 4.059 | 528,000 | -0.06(-1.37%) |
Mar 18, 2004 | 4.144 | 4.152 | 4.085 | 4.115 | 612,000 | -0.05(-1.20%) |
Mar 17, 2004 | 4.189 | 4.231 | 4.133 | 4.165 | 958,400 | -0.05(-1.13%) |
Mar 16, 2004 | 4.225 | 4.225 | 4.160 | 4.213 | 1,226,400 | -0.01(-0.15%) |
Mar 15, 2004 | 4.181 | 4.237 | 4.181 | 4.219 | 1,875,200 | +0.03(+0.78%) |
Mar 12, 2004 | 4.188 | 4.190 | 4.138 | 4.186 | 1,183,200 | +0.00(+0.09%) |
Mar 11, 2004 | 4.194 | 4.215 | 4.179 | 4.183 | 1,207,200 | -0.04(-1.01%) |
Mar 10, 2004 | 4.225 | 4.261 | 4.218 | 4.225 | 1,304,800 | -0.02(-0.47%) |
Mar 09, 2004 | 4.219 | 4.263 | 4.216 | 4.245 | 1,251,200 | -0.00(-0.12%) |
Mar 08, 2004 | 4.381 | 4.381 | 4.211 | 4.250 | 2,022,400 | -0.09(-2.07%) |
Mar 05, 2004 | 4.294 | 4.350 | 4.281 | 4.340 | 1,012,000 | +0.01(+0.35%) |
Mar 04, 2004 | 4.375 | 4.375 | 4.287 | 4.325 | 772,000 | -0.07(-1.51%) |
Mar 03, 2004 | 4.346 | 4.410 | 4.250 | 4.391 | 1,820,800 | +0.04(+1.04%) |
Mar 02, 2004 | 4.395 | 4.411 | 4.274 | 4.346 | 1,620,000 | -0.05(-1.08%) |
Mar 01, 2004 | 4.393 | 4.436 | 4.379 | 4.394 | 2,489,600 | +0.00(+0.06%) |
Feb 27, 2004 | 4.438 | 4.447 | 4.391 | 4.391 | 2,487,200 | -0.06(-1.29%) |
Feb 26, 2004 | 4.369 | 4.463 | 4.369 | 4.449 | 1,286,400 | +0.03(+0.62%) |
Feb 25, 2004 | 4.506 | 4.506 | 4.338 | 4.421 | 2,337,600 | -0.08(-1.89%) |
Feb 24, 2004 | 4.750 | 4.750 | 4.475 | 4.506 | 4,859,200 | -0.27(-5.68%) |
Feb 23, 2004 | 4.814 | 4.862 | 4.771 | 4.777 | 1,944,800 | -0.04(-0.75%) |
Feb 20, 2004 | 4.800 | 4.831 | 4.766 | 4.814 | 1,035,200 | +0.00(+0.00%) |
Feb 19, 2004 | 4.800 | 4.817 | 4.785 | 4.814 | 563,200 | -0.00(-0.10%) |
Feb 18, 2004 | 4.756 | 4.851 | 4.725 | 4.819 | 1,183,200 | +0.07(+1.45%) |
Feb 17, 2004 | 4.714 | 4.756 | 4.636 | 4.750 | 2,072,000 | -0.01(-0.13%) |
Feb 13, 2004 | 4.805 | 4.805 | 4.735 | 4.756 | 339,200 | -0.05(-1.04%) |
Feb 12, 2004 | 4.844 | 4.862 | 4.791 | 4.806 | 927,200 | -0.07(-1.46%) |
Feb 11, 2004 | 4.875 | 4.894 | 4.838 | 4.878 | 909,600 | +0.00(+0.05%) |
Feb 10, 2004 | 4.864 | 4.900 | 4.864 | 4.875 | 518,400 | +0.00(+0.08%) |
Feb 09, 2004 | 4.844 | 4.891 | 4.844 | 4.871 | 338,400 | +0.01(+0.23%) |
Feb 06, 2004 | 4.706 | 4.875 | 4.700 | 4.860 | 348,800 | +0.15(+3.13%) |
Feb 05, 2004 | 4.731 | 4.731 | 4.624 | 4.713 | 551,200 | +0.00(+0.00%) |
Feb 04, 2004 | 4.819 | 4.819 | 4.707 | 4.713 | 551,200 | -0.07(-1.57%) |
Feb 03, 2004 | 4.780 | 4.812 | 4.751 | 4.787 | 975,200 | +0.04(+0.79%) |
Feb 02, 2004 | 4.825 | 4.825 | 4.728 | 4.750 | 830,400 | -0.09(-1.94%) |
Jan 30, 2004 | 4.862 | 4.862 | 4.753 | 4.844 | 884,800 | -0.04(-0.74%) |
Jan 29, 2004 | 4.981 | 4.982 | 4.860 | 4.880 | 985,600 | -0.11(-2.28%) |
Jan 28, 2004 | 5.006 | 5.020 | 4.973 | 4.994 | 1,838,400 | -0.04(-0.87%) |
Jan 27, 2004 | 4.994 | 5.062 | 4.990 | 5.037 | 1,680,000 | +0.04(+0.75%) |
Jan 26, 2004 | 4.850 | 5.000 | 4.844 | 5.000 | 1,059,200 | +0.14(+2.96%) |
Jan 23, 2004 | 4.875 | 4.883 | 4.825 | 4.856 | 586,400 | -0.02(-0.38%) |
Jan 22, 2004 | 4.912 | 4.920 | 4.826 | 4.875 | 1,261,600 | -0.04(-0.76%) |
Jan 21, 2004 | 4.812 | 4.912 | 4.808 | 4.912 | 2,925,600 | +0.10(+2.08%) |
Jan 20, 2004 | 4.688 | 4.812 | 4.668 | 4.812 | 1,652,800 | +0.13(+2.86%) |
Jan 16, 2004 | 4.669 | 4.679 | 4.612 | 4.679 | 883,200 | +0.04(+0.81%) |
Jan 15, 2004 | 4.644 | 4.651 | 4.612 | 4.641 | 641,600 | +0.01(+0.24%) |
Jan 14, 2004 | 4.594 | 4.631 | 4.591 | 4.630 | 792,000 | +0.04(+0.95%) |
Jan 13, 2004 | 4.625 | 4.625 | 4.531 | 4.586 | 911,200 | +0.04(+0.80%) |
Jan 12, 2004 | 4.513 | 4.550 | 4.490 | 4.550 | 791,200 | +0.01(+0.28%) |
Jan 09, 2004 | 4.588 | 4.588 | 4.527 | 4.537 | 500,800 | -0.06(-1.22%) |
Jan 08, 2004 | 4.564 | 4.594 | 4.554 | 4.594 | 495,200 | +0.02(+0.44%) |
Jan 07, 2004 | 4.600 | 4.611 | 4.540 | 4.574 | 1,008,800 | -0.04(-0.81%) |
Jan 06, 2004 | 4.621 | 4.635 | 4.598 | 4.611 | 962,400 | -0.02(-0.49%) |
Jan 05, 2004 | 4.650 | 4.659 | 4.596 | 4.634 | 1,436,800 | -0.04(-0.75%) |
Jan 02, 2004 | 4.729 | 4.747 | 4.617 | 4.669 | 900,000 | -0.08(-1.66%) |
Dec 31, 2003 | 4.781 | 4.787 | 4.725 | 4.747 | 1,372,800 | -0.00(-0.05%) |
Dec 30, 2003 | 4.781 | 4.781 | 4.737 | 4.750 | 1,278,400 | -0.03(-0.60%) |
Dec 29, 2003 | 4.774 | 4.830 | 4.769 | 4.779 | 1,130,400 | +0.03(+0.61%) |
Dec 26, 2003 | 4.737 | 4.763 | 4.732 | 4.750 | 308,800 | -0.01(-0.21%) |
Dec 24, 2003 | 4.787 | 4.787 | 4.751 | 4.760 | 423,200 | -0.03(-0.57%) |
Dec 23, 2003 | 4.746 | 4.790 | 4.731 | 4.787 | 723,200 | +0.01(+0.13%) |
Dec 22, 2003 | 4.779 | 4.805 | 4.769 | 4.781 | 597,600 | -0.01(-0.18%) |
Dec 19, 2003 | 4.787 | 4.794 | 4.753 | 4.790 | 880,000 | -0.03(-0.55%) |
Dec 18, 2003 | 4.819 | 4.819 | 4.782 | 4.816 | 1,461,600 | -0.01(-0.18%) |
Dec 17, 2003 | 4.831 | 4.831 | 4.796 | 4.825 | 486,400 | -0.01(-0.31%) |
Dec 16, 2003 | 4.960 | 4.960 | 4.758 | 4.840 | 1,048,800 | -0.10(-2.05%) |
Dec 15, 2003 | 5.009 | 5.013 | 4.894 | 4.941 | 1,364,800 | -0.01(-0.23%) |
Dec 12, 2003 | 4.875 | 4.994 | 4.869 | 4.952 | 1,092,800 | +0.07(+1.49%) |
Dec 11, 2003 | 4.713 | 4.890 | 4.706 | 4.880 | 1,014,400 | +0.14(+3.04%) |
Dec 10, 2003 | 4.781 | 4.781 | 4.729 | 4.736 | 1,398,400 | -0.08(-1.58%) |
Dec 09, 2003 | 4.827 | 4.839 | 4.793 | 4.812 | 833,600 | -0.02(-0.39%) |
Dec 08, 2003 | 4.860 | 4.860 | 4.794 | 4.831 | 1,591,200 | -0.03(-0.59%) |
Dec 05, 2003 | 4.851 | 4.870 | 4.848 | 4.860 | 991,200 | -0.00(-0.08%) |
Dec 04, 2003 | 4.856 | 4.888 | 4.819 | 4.864 | 1,650,400 | +0.03(+0.54%) |
Dec 03, 2003 | 4.745 | 4.848 | 4.731 | 4.838 | 1,588,000 | +0.13(+2.76%) |
Dec 02, 2003 | 4.662 | 4.714 | 4.662 | 4.707 | 749,600 | +0.06(+1.24%) |
Dec 01, 2003 | 4.625 | 4.647 | 4.604 | 4.650 | 1,722,400 | +0.03(+0.68%) |
Nov 28, 2003 | 4.624 | 4.625 | 4.599 | 4.619 | 324,800 | -0.00(-0.11%) |
Nov 26, 2003 | 4.569 | 4.606 | 4.537 | 4.624 | 1,900,800 | +0.07(+1.62%) |
Nov 25, 2003 | 4.562 | 4.564 | 4.537 | 4.550 | 1,324,000 | -0.04(-0.82%) |
Nov 24, 2003 | 4.513 | 4.588 | 4.500 | 4.588 | 774,400 | +0.11(+2.37%) |
Nov 21, 2003 | 4.438 | 4.487 | 4.436 | 4.481 | 469,600 | +0.03(+0.65%) |
Nov 20, 2003 | 4.562 | 4.609 | 4.452 | 4.452 | 736,800 | -0.14(-3.07%) |
Nov 19, 2003 | 4.506 | 4.595 | 4.506 | 4.594 | 896,000 | +0.09(+2.11%) |
Nov 18, 2003 | 4.606 | 4.625 | 4.450 | 4.499 | 2,012,000 | +0.23(+5.42%) |
Nov 17, 2003 | 4.239 | 4.290 | 4.200 | 4.268 | 886,400 | -0.09(-2.12%) |
Nov 14, 2003 | 4.456 | 4.480 | 4.341 | 4.360 | 544,000 | -0.08(-1.72%) |
Nov 13, 2003 | 4.500 | 4.503 | 4.428 | 4.436 | 573,600 | -0.04(-0.81%) |
Nov 12, 2003 | 4.442 | 4.503 | 4.434 | 4.473 | 339,200 | +0.05(+1.16%) |
Nov 11, 2003 | 4.425 | 4.425 | 4.359 | 4.421 | 714,400 | +0.02(+0.37%) |
Nov 10, 2003 | 4.569 | 4.569 | 4.401 | 4.405 | 630,400 | -0.16(-3.58%) |
Nov 07, 2003 | 4.617 | 4.617 | 4.565 | 4.569 | 341,600 | -0.03(-0.57%) |
Nov 06, 2003 | 4.561 | 4.599 | 4.561 | 4.595 | 646,400 | +0.05(+1.21%) |
Nov 05, 2003 | 4.635 | 4.604 | 4.513 | 4.540 | 995,200 | -0.11(-2.37%) |
Nov 04, 2003 | 4.635 | 4.651 | 4.635 | 4.650 | 1,049,600 | +0.01(+0.13%) |
Nov 03, 2003 | 4.638 | 4.660 | 4.628 | 4.644 | 873,560 | +0.02(+0.41%) |
Oct 31, 2003 | 4.640 | 4.649 | 4.615 | 4.625 | 1,374,400 | +0.01(+0.14%) |
Oct 30, 2003 | 4.455 | 4.655 | 4.455 | 4.619 | 1,152,000 | +0.12(+2.64%) |
Oct 29, 2003 | 4.300 | 4.633 | 4.300 | 4.500 | 1,408,000 | +0.21(+5.02%) |
Oct 28, 2003 | 4.300 | 4.381 | 4.281 | 4.285 | 1,790,400 | +0.11(+2.57%) |
Oct 27, 2003 | 4.138 | 4.200 | 4.138 | 4.178 | 1,754,400 | +0.09(+2.30%) |
Oct 24, 2003 | 4.150 | 4.150 | 4.008 | 4.084 | 869,600 | -0.04(-0.85%) |
Oct 23, 2003 | 4.125 | 4.130 | 4.008 | 4.119 | 1,212,800 | -0.01(-0.15%) |
Oct 22, 2003 | 4.173 | 4.173 | 4.098 | 4.125 | 855,200 | -0.03(-0.72%) |
Oct 21, 2003 | 4.372 | 4.374 | 4.161 | 4.155 | 1,212,800 | -0.12(-2.81%) |
Oct 20, 2003 | 4.356 | 4.374 | 4.264 | 4.275 | 828,800 | -0.01(-0.32%) |
Oct 17, 2003 | 4.369 | 4.374 | 4.290 | 4.289 | 988,000 | +0.00(+0.00%) |
Oct 16, 2003 | 4.298 | 4.331 | 4.280 | 4.289 | 607,200 | +0.03(+0.59%) |
Oct 15, 2003 | 4.394 | 4.394 | 4.194 | 4.264 | 1,800,800 | -0.08(-1.79%) |
Oct 14, 2003 | 4.435 | 4.438 | 4.250 | 4.341 | 2,208,000 | -0.05(-1.03%) |
Oct 13, 2003 | 4.006 | 4.750 | 4.250 | 4.386 | 4,476,800 | +0.38(+9.49%) |
Oct 10, 2003 | 4.013 | 4.031 | 3.989 | 4.006 | 1,327,200 | -0.03(-0.62%) |
Oct 09, 2003 | 4.074 | 4.085 | 3.994 | 4.031 | 1,797,600 | -0.03(-0.77%) |
Oct 08, 2003 | 4.006 | 4.050 | 4.006 | 4.062 | 1,251,200 | +0.04(+1.09%) |
Oct 07, 2003 | 3.950 | 4.031 | 3.938 | 4.019 | 695,200 | +0.07(+1.68%) |
Oct 06, 2003 | 3.981 | 3.981 | 3.928 | 3.953 | 1,231,200 | -0.04(-1.03%) |
Oct 03, 2003 | 4.031 | 4.031 | 3.984 | 3.994 | 2,006,400 | +0.01(+0.22%) |
Oct 02, 2003 | 3.999 | 4.018 | 3.915 | 3.985 | 1,210,400 | -0.01(-0.34%) |
Oct 01, 2003 | 3.881 | 4.024 | 3.884 | 3.999 | 1,248,000 | +0.12(+3.03%) |
Sep 30, 2003 | 3.998 | 3.998 | 3.731 | 3.881 | 7,988,000 | -0.44(-10.13%) |
Sep 29, 2003 | 4.312 | 4.336 | 4.276 | 4.319 | 530,400 | +0.01(+0.14%) |
Sep 26, 2003 | 4.314 | 4.341 | 4.294 | 4.312 | 871,200 | -0.00(-0.03%) |
Sep 25, 2003 | 4.419 | 4.419 | 4.293 | 4.314 | 981,600 | -0.07(-1.68%) |
Sep 24, 2003 | 4.376 | 4.393 | 4.376 | 4.388 | 893,600 | -0.01(-0.17%) |
Sep 23, 2003 | 4.378 | 4.386 | 4.378 | 4.395 | 779,200 | +0.01(+0.17%) |
Sep 22, 2003 | 4.312 | 4.393 | 4.301 | 4.388 | 795,200 | +0.02(+0.34%) |
Sep 19, 2003 | 4.463 | 4.463 | 4.344 | 4.372 | 1,996,000 | -0.07(-1.46%) |
Sep 18, 2003 | 4.353 | 4.439 | 4.350 | 4.438 | 908,000 | +0.06(+1.43%) |
Sep 17, 2003 | 4.339 | 4.393 | 4.339 | 4.375 | 665,600 | +0.02(+0.43%) |
Sep 16, 2003 | 4.259 | 4.385 | 4.259 | 4.356 | 602,400 | +0.11(+2.62%) |
Sep 15, 2003 | 4.225 | 4.250 | 4.150 | 4.245 | 858,400 | +0.00(+0.03%) |
Sep 12, 2003 | 4.287 | 4.290 | 4.213 | 4.244 | 759,200 | -0.05(-1.28%) |
Sep 11, 2003 | 4.281 | 4.329 | 4.114 | 4.299 | 1,126,400 | +0.00(+0.12%) |
Sep 10, 2003 | 4.375 | 4.410 | 4.289 | 4.294 | 528,000 | -0.11(-2.53%) |
Sep 09, 2003 | 4.506 | 4.544 | 4.390 | 4.405 | 1,200,000 | -0.11(-2.54%) |
Sep 08, 2003 | 4.450 | 4.530 | 4.450 | 4.520 | 422,400 | +0.09(+2.00%) |
Sep 05, 2003 | 4.330 | 4.457 | 4.322 | 4.431 | 819,200 | +0.10(+2.31%) |
Sep 04, 2003 | 4.487 | 4.491 | 4.269 | 4.331 | 1,412,000 | -0.16(-3.62%) |
Sep 03, 2003 | 4.594 | 4.596 | 4.481 | 4.494 | 1,378,400 | -0.02(-0.55%) |
Sep 02, 2003 | 4.519 | 4.543 | 4.506 | 4.519 | 1,292,000 | -0.01(-0.14%) |
Aug 29, 2003 | 4.475 | 4.537 | 4.463 | 4.525 | 496,000 | +0.02(+0.47%) |
Aug 28, 2003 | 4.516 | 4.529 | 4.469 | 4.504 | 828,000 | -0.03(-0.74%) |
Aug 27, 2003 | 4.562 | 4.575 | 4.518 | 4.537 | 370,400 | -0.01(-0.14%) |
Aug 26, 2003 | 4.559 | 4.594 | 4.479 | 4.544 | 1,048,800 | -0.01(-0.30%) |
Aug 25, 2003 | 4.688 | 4.688 | 4.508 | 4.558 | 2,378,400 | +0.21(+4.92%) |
Aug 22, 2003 | 4.384 | 4.384 | 4.284 | 4.344 | 684,000 | -0.04(-0.86%) |
Aug 21, 2003 | 4.446 | 4.446 | 4.375 | 4.381 | 616,000 | -0.07(-1.54%) |
Aug 20, 2003 | 4.325 | 4.499 | 4.317 | 4.450 | 444,000 | +0.14(+3.19%) |
Aug 19, 2003 | 4.350 | 4.367 | 4.300 | 4.312 | 1,000,800 | -0.01(-0.14%) |
Aug 18, 2003 | 4.414 | 4.444 | 4.265 | 4.319 | 1,289,600 | -0.06(-1.45%) |
Aug 15, 2003 | 4.330 | 4.431 | 4.330 | 4.383 | 303,200 | +0.08(+1.80%) |
Aug 14, 2003 | 4.376 | 4.395 | 4.296 | 4.305 | 446,400 | -0.09(-2.10%) |
Aug 13, 2003 | 4.424 | 4.424 | 4.303 | 4.397 | 214,400 | -0.03(-0.59%) |
Aug 12, 2003 | 4.359 | 4.450 | 4.340 | 4.424 | 496,800 | +0.06(+1.43%) |
Aug 11, 2003 | 4.332 | 4.367 | 4.081 | 4.361 | 1,867,200 | -0.00(-0.06%) |
Aug 08, 2003 | 4.463 | 4.480 | 4.353 | 4.364 | 793,600 | -0.09(-1.94%) |
Aug 07, 2003 | 4.487 | 4.569 | 4.440 | 4.450 | 538,400 | -0.05(-1.06%) |
Aug 06, 2003 | 4.617 | 4.617 | 4.481 | 4.497 | 944,000 | -0.18(-3.90%) |
Aug 05, 2003 | 4.612 | 4.688 | 4.513 | 4.680 | 804,000 | +0.06(+1.27%) |
Aug 04, 2003 | 4.625 | 4.650 | 4.531 | 4.621 | 891,200 | +0.03(+0.74%) |
Aug 01, 2003 | 4.562 | 4.588 | 4.513 | 4.588 | 666,400 | +0.03(+0.55%) |
Jul 31, 2003 | 4.688 | 4.688 | 4.519 | 4.562 | 1,209,600 | +0.04(+0.83%) |
Jul 30, 2003 | 4.900 | 4.900 | 4.515 | 4.525 | 1,732,800 | -0.39(-7.89%) |
Jul 29, 2003 | 4.625 | 4.938 | 4.481 | 4.912 | 2,779,200 | +0.21(+4.41%) |
Jul 28, 2003 | 4.731 | 4.737 | 4.688 | 4.705 | 784,800 | -0.06(-1.21%) |
Jul 25, 2003 | 4.654 | 4.800 | 4.616 | 4.763 | 619,200 | +0.08(+1.65%) |
Jul 24, 2003 | 4.638 | 4.735 | 4.638 | 4.685 | 418,400 | +0.03(+0.62%) |
Jul 23, 2003 | 4.774 | 4.774 | 4.625 | 4.656 | 380,000 | -0.09(-1.97%) |
Jul 22, 2003 | 4.750 | 4.775 | 4.562 | 4.750 | 790,400 | -0.00(-0.05%) |
Jul 21, 2003 | 4.675 | 4.862 | 4.671 | 4.753 | 1,024,000 | +0.08(+1.66%) |
Jul 18, 2003 | 4.638 | 4.685 | 4.606 | 4.675 | 555,200 | +0.05(+1.19%) |
Jul 17, 2003 | 4.681 | 4.697 | 4.594 | 4.620 | 444,000 | -0.08(-1.81%) |
Jul 16, 2003 | 4.789 | 4.789 | 4.669 | 4.705 | 489,600 | -0.11(-2.28%) |
Jul 15, 2003 | 4.800 | 4.856 | 4.794 | 4.815 | 436,000 | -0.04(-0.85%) |
Jul 14, 2003 | 4.862 | 4.896 | 4.761 | 4.856 | 631,200 | +0.03(+0.52%) |
Jul 11, 2003 | 4.843 | 4.894 | 4.780 | 4.831 | 571,200 | +0.02(+0.42%) |
Jul 10, 2003 | 4.950 | 4.969 | 4.709 | 4.811 | 1,198,400 | -0.21(-4.11%) |
Jul 09, 2003 | 4.941 | 5.082 | 4.919 | 5.018 | 1,168,800 | +0.08(+1.54%) |
Jul 08, 2003 | 4.975 | 4.975 | 4.924 | 4.941 | 390,400 | -0.05(-0.98%) |
Jul 07, 2003 | 5.000 | 5.025 | 4.951 | 4.990 | 856,000 | +0.10(+1.97%) |
Jul 03, 2003 | 4.906 | 4.911 | 4.865 | 4.894 | 286,400 | -0.03(-0.56%) |
Jul 02, 2003 | 4.777 | 4.978 | 4.764 | 4.921 | 750,400 | +0.12(+2.47%) |
Jul 01, 2003 | 4.862 | 4.888 | 4.741 | 4.803 | 848,800 | -0.10(-2.11%) |
Jun 30, 2003 | 4.938 | 4.945 | 4.831 | 4.906 | 1,062,400 | -0.04(-0.78%) |
Jun 27, 2003 | 4.900 | 4.959 | 4.900 | 4.945 | 683,200 | +0.07(+1.44%) |
Jun 26, 2003 | 4.907 | 4.912 | 4.855 | 4.875 | 635,200 | -0.04(-0.81%) |
Jun 25, 2003 | 4.875 | 4.938 | 4.856 | 4.915 | 487,200 | +0.04(+0.82%) |
Jun 24, 2003 | 4.830 | 4.894 | 4.830 | 4.875 | 331,200 | +0.03(+0.67%) |
Jun 23, 2003 | 4.999 | 4.999 | 4.834 | 4.843 | 525,600 | -0.16(-3.13%) |
Jun 20, 2003 | 4.979 | 4.999 | 4.883 | 4.999 | 664,000 | +0.08(+1.68%) |
Jun 19, 2003 | 5.050 | 5.069 | 4.753 | 4.916 | 2,352,800 | -0.20(-3.82%) |
Jun 18, 2003 | 5.344 | 5.344 | 5.044 | 5.111 | 1,021,600 | -0.26(-4.91%) |
Jun 17, 2003 | 5.500 | 5.534 | 5.356 | 5.375 | 752,000 | -0.09(-1.71%) |
Jun 16, 2003 | 5.279 | 5.506 | 5.279 | 5.469 | 1,288,000 | +0.16(+2.99%) |
Jun 13, 2003 | 5.513 | 5.513 | 5.202 | 5.310 | 649,600 | -0.23(-4.19%) |
Jun 12, 2003 | 5.625 | 5.625 | 5.525 | 5.543 | 712,800 | -0.03(-0.61%) |
Jun 11, 2003 | 5.450 | 5.594 | 5.425 | 5.576 | 362,400 | +0.15(+2.81%) |
Jun 10, 2003 | 5.385 | 5.444 | 5.340 | 5.424 | 630,400 | +0.04(+0.72%) |
Jun 09, 2003 | 5.556 | 5.556 | 5.384 | 5.385 | 840,800 | -0.18(-3.30%) |
Jun 06, 2003 | 5.550 | 5.625 | 5.513 | 5.569 | 550,400 | +0.04(+0.79%) |
Jun 05, 2003 | 5.539 | 5.539 | 5.452 | 5.525 | 390,400 | -0.01(-0.23%) |
Jun 04, 2003 | 5.500 | 5.543 | 5.460 | 5.537 | 989,600 | +0.02(+0.45%) |
Jun 03, 2003 | 5.425 | 5.537 | 5.425 | 5.513 | 426,400 | +0.06(+1.03%) |
Jun 02, 2003 | 5.376 | 5.525 | 5.376 | 5.456 | 585,600 | +0.10(+1.87%) |
May 30, 2003 | 5.300 | 5.356 | 5.263 | 5.356 | 548,800 | +0.03(+0.63%) |
May 29, 2003 | 5.254 | 5.343 | 5.254 | 5.322 | 578,400 | +0.10(+1.91%) |
May 28, 2003 | 5.223 | 5.239 | 5.176 | 5.223 | 273,600 | +0.03(+0.60%) |
May 27, 2003 | 5.138 | 5.231 | 5.088 | 5.191 | 634,400 | +0.03(+0.58%) |
May 23, 2003 | 5.138 | 5.225 | 5.125 | 5.161 | 403,200 | +0.00(+0.07%) |
May 22, 2003 | 5.037 | 5.157 | 5.035 | 5.157 | 671,200 | +0.17(+3.43%) |
May 21, 2003 | 5.069 | 5.105 | 4.973 | 4.986 | 498,400 | -0.06(-1.24%) |
May 20, 2003 | 4.975 | 5.056 | 4.951 | 5.049 | 523,200 | +0.09(+1.92%) |
May 19, 2003 | 5.126 | 5.126 | 4.938 | 4.954 | 550,400 | -0.17(-3.37%) |
May 16, 2003 | 5.207 | 5.207 | 5.112 | 5.126 | 616,800 | -0.08(-1.54%) |
May 15, 2003 | 5.237 | 5.245 | 5.157 | 5.206 | 727,200 | -0.01(-0.12%) |
May 14, 2003 | 5.311 | 5.311 | 5.194 | 5.213 | 508,000 | -0.10(-1.86%) |
May 13, 2003 | 5.281 | 5.433 | 5.250 | 5.311 | 2,281,600 | -0.00(-0.02%) |
May 12, 2003 | 5.094 | 5.312 | 5.075 | 5.312 | 1,310,400 | +0.16(+3.03%) |
May 09, 2003 | 5.188 | 5.200 | 5.150 | 5.156 | 972,000 | -0.03(-0.60%) |
May 08, 2003 | 5.201 | 5.275 | 5.176 | 5.188 | 648,000 | -0.01(-0.24%) |
May 07, 2003 | 5.263 | 5.284 | 5.188 | 5.200 | 596,800 | -0.06(-1.21%) |
May 06, 2003 | 5.197 | 5.300 | 5.197 | 5.264 | 900,000 | +0.07(+1.35%) |
May 05, 2003 | 5.181 | 5.194 | 5.112 | 5.194 | 736,800 | +0.04(+0.85%) |
May 02, 2003 | 5.138 | 5.213 | 5.075 | 5.150 | 1,767,200 | +0.01(+0.24%) |