Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.665 | 5.773 | 5.645 | 5.732 | 11,404,972 | +0.09(+1.54%) |
May 27, 2004 | 5.832 | 5.832 | 5.621 | 5.645 | 11,387,493 | -0.16(-2.72%) |
May 26, 2004 | 5.852 | 5.890 | 5.763 | 5.803 | 10,220,396 | -0.04(-0.74%) |
May 25, 2004 | 5.734 | 5.852 | 5.724 | 5.846 | 6,782,944 | +0.12(+2.14%) |
May 24, 2004 | 5.625 | 5.781 | 5.603 | 5.724 | 10,140,090 | +0.11(+1.90%) |
May 21, 2004 | 5.595 | 5.635 | 5.576 | 5.617 | 7,139,127 | +0.02(+0.42%) |
May 20, 2004 | 5.694 | 5.702 | 5.566 | 5.593 | 7,041,595 | -0.05(-0.94%) |
May 19, 2004 | 5.704 | 5.743 | 5.627 | 5.647 | 6,655,771 | -0.05(-0.93%) |
May 18, 2004 | 5.706 | 5.718 | 5.615 | 5.700 | 8,910,926 | -0.01(-0.14%) |
May 17, 2004 | 5.724 | 5.797 | 5.684 | 5.708 | 5,117,544 | -0.05(-0.79%) |
May 14, 2004 | 5.763 | 5.840 | 5.700 | 5.753 | 6,017,123 | -0.04(-0.65%) |
May 13, 2004 | 5.718 | 5.813 | 5.702 | 5.791 | 5,637,126 | +0.08(+1.31%) |
May 12, 2004 | 5.694 | 5.818 | 5.668 | 5.716 | 10,167,703 | +0.01(+0.21%) |
May 11, 2004 | 5.722 | 5.726 | 5.657 | 5.704 | 14,610,119 | +0.19(+3.44%) |
May 10, 2004 | 5.595 | 5.595 | 5.398 | 5.515 | 11,015,602 | -0.06(-0.99%) |
May 07, 2004 | 5.734 | 5.789 | 5.570 | 5.570 | 6,692,758 | -0.20(-3.49%) |
May 06, 2004 | 5.862 | 5.911 | 5.732 | 5.771 | 8,426,557 | -0.10(-1.68%) |
May 05, 2004 | 5.822 | 5.893 | 5.716 | 5.870 | 17,729,134 | -0.06(-1.03%) |
May 04, 2004 | 6.012 | 6.061 | 5.884 | 5.931 | 8,670,262 | -0.08(-1.41%) |
May 03, 2004 | 5.862 | 6.040 | 5.842 | 6.016 | 10,246,235 | +0.13(+2.28%) |
Apr 30, 2004 | 5.980 | 6.026 | 5.813 | 5.882 | 9,588,334 | -0.09(-1.52%) |
Apr 29, 2004 | 6.120 | 6.158 | 5.903 | 5.972 | 8,925,366 | -0.15(-2.42%) |
Apr 28, 2004 | 6.118 | 6.233 | 6.093 | 6.120 | 10,841,310 | -0.13(-2.08%) |
Apr 27, 2004 | 6.178 | 6.385 | 6.168 | 6.251 | 11,402,186 | +0.15(+2.49%) |
Apr 26, 2004 | 6.168 | 6.207 | 6.099 | 6.099 | 7,580,684 | +0.01(+0.16%) |
Apr 23, 2004 | 6.077 | 6.118 | 6.000 | 6.089 | 7,920,908 | +0.01(+0.19%) |
Apr 22, 2004 | 5.891 | 6.107 | 5.866 | 6.077 | 7,874,801 | +0.19(+3.18%) |
Apr 21, 2004 | 5.911 | 5.911 | 5.783 | 5.890 | 7,929,521 | -0.02(-0.33%) |
Apr 20, 2004 | 6.049 | 6.087 | 5.909 | 5.909 | 6,762,677 | -0.11(-1.84%) |
Apr 19, 2004 | 6.059 | 6.136 | 6.004 | 6.020 | 8,006,787 | -0.04(-0.59%) |
Apr 16, 2004 | 5.961 | 6.089 | 5.925 | 6.055 | 8,702,181 | +0.12(+2.03%) |
Apr 15, 2004 | 5.891 | 5.974 | 5.866 | 5.935 | 7,174,594 | +0.05(+0.91%) |
Apr 14, 2004 | 5.852 | 5.903 | 5.815 | 5.882 | 6,678,065 | +0.01(+0.13%) |
Apr 13, 2004 | 6.010 | 6.045 | 5.864 | 5.874 | 7,338,499 | -0.15(-2.43%) |
Apr 12, 2004 | 5.921 | 6.124 | 5.907 | 6.020 | 10,163,649 | +0.13(+2.18%) |
Apr 08, 2004 | 5.901 | 5.949 | 5.862 | 5.891 | 6,170,895 | +0.03(+0.54%) |
Apr 07, 2004 | 5.793 | 5.907 | 5.736 | 5.860 | 10,124,130 | +0.06(+0.95%) |
Apr 06, 2004 | 5.799 | 5.866 | 5.783 | 5.805 | 7,631,857 | +0.01(+0.10%) |
Apr 05, 2004 | 5.911 | 5.931 | 5.761 | 5.799 | 12,277,192 | -0.13(-2.13%) |
Apr 02, 2004 | 5.929 | 5.959 | 5.858 | 5.925 | 11,258,040 | -0.00(-0.07%) |
Apr 01, 2004 | 5.998 | 6.034 | 5.864 | 5.929 | 13,651,261 | -0.07(-1.15%) |
Mar 31, 2004 | 5.925 | 6.012 | 5.846 | 5.998 | 16,130,867 | +0.07(+1.23%) |
Mar 30, 2004 | 5.741 | 5.957 | 5.724 | 5.925 | 11,108,575 | +0.16(+2.84%) |
Mar 29, 2004 | 5.734 | 5.822 | 5.702 | 5.761 | 10,958,856 | +0.05(+0.79%) |
Mar 26, 2004 | 5.605 | 5.783 | 5.605 | 5.716 | 11,609,917 | +0.14(+2.44%) |
Mar 25, 2004 | 5.597 | 5.625 | 5.548 | 5.580 | 13,663,420 | +0.00(+0.07%) |
Mar 24, 2004 | 5.651 | 5.716 | 5.548 | 5.576 | 10,025,330 | -0.12(-2.05%) |
Mar 23, 2004 | 5.767 | 5.793 | 5.597 | 5.692 | 10,011,904 | -0.05(-0.86%) |
Mar 22, 2004 | 5.809 | 5.816 | 5.724 | 5.741 | 7,890,508 | -0.08(-1.32%) |
Mar 19, 2004 | 5.957 | 5.980 | 5.789 | 5.818 | 11,272,733 | -0.17(-2.77%) |
Mar 18, 2004 | 5.921 | 6.040 | 5.888 | 5.984 | 8,485,077 | +0.02(+0.40%) |
Mar 17, 2004 | 5.795 | 6.000 | 5.775 | 5.961 | 14,090,284 | +0.26(+4.64%) |
Mar 16, 2004 | 5.759 | 5.765 | 5.674 | 5.696 | 8,478,997 | -0.06(-1.10%) |
Mar 15, 2004 | 5.765 | 5.818 | 5.745 | 5.759 | 12,809,441 | -0.00(-0.07%) |
Mar 12, 2004 | 5.696 | 5.846 | 5.684 | 5.763 | 25,285,498 | +0.19(+3.40%) |
Mar 11, 2004 | 5.590 | 5.793 | 5.449 | 5.574 | 45,672,076 | -0.34(-5.77%) |
Mar 10, 2004 | 6.026 | 6.103 | 5.874 | 5.915 | 15,301,460 | -0.14(-2.38%) |
Mar 09, 2004 | 5.921 | 6.118 | 5.911 | 6.059 | 26,458,168 | -0.18(-2.88%) |
Mar 08, 2004 | 6.268 | 6.314 | 6.219 | 6.239 | 7,930,281 | +0.02(+0.32%) |
Mar 05, 2004 | 6.231 | 6.312 | 6.193 | 6.219 | 9,771,999 | -0.01(-0.19%) |
Mar 04, 2004 | 6.227 | 6.265 | 6.207 | 6.231 | 7,625,777 | +0.01(+0.22%) |
Mar 03, 2004 | 6.298 | 6.298 | 6.203 | 6.217 | 9,998,731 | -0.08(-1.25%) |
Mar 02, 2004 | 6.420 | 6.454 | 6.292 | 6.296 | 11,214,974 | -0.12(-1.88%) |
Mar 01, 2004 | 6.316 | 6.432 | 6.316 | 6.417 | 9,518,668 | +0.11(+1.72%) |
Feb 27, 2004 | 6.263 | 6.340 | 6.249 | 6.308 | 7,874,295 | +0.05(+0.72%) |
Feb 26, 2004 | 6.144 | 6.276 | 6.113 | 6.263 | 7,430,965 | +0.12(+1.89%) |
Feb 25, 2004 | 6.118 | 6.211 | 6.099 | 6.146 | 8,891,927 | +0.02(+0.32%) |
Feb 24, 2004 | 6.113 | 6.132 | 5.970 | 6.126 | 11,559,251 | +0.00(+0.06%) |
Feb 23, 2004 | 6.118 | 6.144 | 6.071 | 6.122 | 4,899,933 | +0.02(+0.36%) |
Feb 20, 2004 | 6.203 | 6.203 | 6.051 | 6.101 | 9,166,538 | -0.05(-0.87%) |
Feb 19, 2004 | 6.128 | 6.229 | 6.085 | 6.154 | 11,698,330 | +0.05(+0.74%) |
Feb 18, 2004 | 6.266 | 6.290 | 6.105 | 6.109 | 6,999,035 | -0.17(-2.64%) |
Feb 17, 2004 | 6.241 | 6.290 | 6.182 | 6.274 | 6,496,173 | +0.03(+0.47%) |
Feb 13, 2004 | 6.217 | 6.268 | 6.182 | 6.245 | 10,628,259 | +0.00(+0.03%) |
Feb 12, 2004 | 6.099 | 6.255 | 6.099 | 6.243 | 11,982,314 | +0.12(+1.90%) |
Feb 11, 2004 | 6.051 | 6.160 | 6.051 | 6.126 | 15,472,712 | +0.13(+2.24%) |
Feb 10, 2004 | 5.925 | 6.073 | 5.923 | 5.992 | 11,090,335 | +0.07(+1.10%) |
Feb 09, 2004 | 5.872 | 5.953 | 5.854 | 5.927 | 8,282,158 | +0.07(+1.28%) |
Feb 06, 2004 | 5.763 | 5.852 | 5.747 | 5.852 | 5,434,461 | +0.05(+0.85%) |
Feb 05, 2004 | 5.943 | 5.961 | 5.728 | 5.803 | 12,152,553 | -0.14(-2.33%) |
Feb 04, 2004 | 5.957 | 5.998 | 5.927 | 5.941 | 9,432,029 | -0.02(-0.33%) |
Feb 03, 2004 | 5.990 | 6.051 | 5.901 | 5.961 | 10,845,870 | -0.06(-0.95%) |
Feb 02, 2004 | 6.018 | 6.040 | 5.870 | 6.018 | 11,072,348 | +0.07(+1.13%) |
Jan 30, 2004 | 6.016 | 6.055 | 5.909 | 5.951 | 9,260,017 | -0.02(-0.26%) |
Jan 29, 2004 | 5.951 | 5.970 | 5.678 | 5.966 | 21,650,194 | +0.16(+2.79%) |
Jan 28, 2004 | 5.738 | 5.856 | 5.688 | 5.805 | 13,879,259 | +0.06(+1.00%) |
Jan 27, 2004 | 5.755 | 5.820 | 5.670 | 5.747 | 8,594,262 | -0.03(-0.55%) |
Jan 26, 2004 | 5.708 | 5.783 | 5.639 | 5.779 | 14,198,456 | +0.07(+1.24%) |
Jan 23, 2004 | 5.586 | 5.747 | 5.526 | 5.708 | 20,603,684 | +0.14(+2.44%) |
Jan 22, 2004 | 5.625 | 5.659 | 5.507 | 5.572 | 7,043,875 | -0.05(-0.91%) |
Jan 21, 2004 | 5.595 | 5.651 | 5.558 | 5.623 | 9,806,706 | +0.02(+0.32%) |
Jan 20, 2004 | 5.485 | 5.643 | 5.485 | 5.605 | 11,436,385 | +0.18(+3.31%) |
Jan 16, 2004 | 5.325 | 5.430 | 5.291 | 5.426 | 9,365,909 | +0.13(+2.38%) |
Jan 15, 2004 | 5.416 | 5.473 | 5.299 | 5.299 | 8,133,959 | -0.11(-1.97%) |
Jan 14, 2004 | 5.511 | 5.516 | 5.368 | 5.406 | 8,305,464 | -0.12(-2.11%) |
Jan 13, 2004 | 5.562 | 5.595 | 5.497 | 5.522 | 10,189,742 | -0.01(-0.25%) |
Jan 12, 2004 | 5.526 | 5.562 | 5.479 | 5.536 | 8,936,766 | +0.01(+0.18%) |
Jan 09, 2004 | 5.311 | 5.595 | 5.286 | 5.526 | 25,308,804 | +0.20(+3.78%) |
Jan 08, 2004 | 5.226 | 5.327 | 5.211 | 5.325 | 8,070,373 | +0.09(+1.70%) |
Jan 07, 2004 | 5.230 | 5.254 | 5.205 | 5.236 | 9,136,644 | -0.06(-1.19%) |
Jan 06, 2004 | 5.195 | 5.307 | 5.187 | 5.299 | 13,749,300 | +0.14(+2.79%) |
Jan 05, 2004 | 5.128 | 5.179 | 5.092 | 5.155 | 13,148,905 | +0.02(+0.35%) |
Jan 02, 2004 | 5.136 | 5.189 | 5.112 | 5.138 | 4,103,966 | +0.01(+0.12%) |
Dec 31, 2003 | 5.136 | 5.169 | 5.084 | 5.132 | 6,051,830 | -0.04(-0.84%) |
Dec 30, 2003 | 5.185 | 5.248 | 5.159 | 5.175 | 7,387,645 | +0.01(+0.19%) |
Dec 29, 2003 | 5.179 | 5.270 | 5.151 | 5.165 | 8,705,475 | -0.01(-0.27%) |
Dec 26, 2003 | 5.197 | 5.220 | 5.155 | 5.179 | 1,968,637 | +0.01(+0.11%) |
Dec 24, 2003 | 5.159 | 5.197 | 5.116 | 5.173 | 3,981,607 | +0.04(+0.77%) |
Dec 23, 2003 | 5.256 | 5.260 | 5.124 | 5.134 | 11,567,104 | -0.19(-3.63%) |
Dec 22, 2003 | 5.260 | 5.327 | 5.189 | 5.327 | 9,524,495 | +0.04(+0.71%) |
Dec 19, 2003 | 5.355 | 5.355 | 5.234 | 5.290 | 16,073,614 | -0.06(-1.18%) |
Dec 18, 2003 | 5.076 | 5.368 | 5.063 | 5.353 | 23,612,752 | +0.30(+5.94%) |
Dec 17, 2003 | 4.875 | 5.070 | 4.875 | 5.053 | 11,861,475 | +0.09(+1.83%) |
Dec 16, 2003 | 4.849 | 4.990 | 4.845 | 4.962 | 9,908,038 | +0.09(+1.95%) |
Dec 15, 2003 | 5.025 | 5.033 | 4.847 | 4.867 | 10,428,887 | -0.16(-3.14%) |
Dec 12, 2003 | 4.873 | 5.053 | 4.865 | 5.025 | 17,273,390 | +0.15(+3.12%) |
Dec 11, 2003 | 4.934 | 4.950 | 4.857 | 4.873 | 9,583,774 | -0.06(-1.24%) |
Dec 10, 2003 | 4.776 | 4.934 | 4.776 | 4.934 | 9,825,452 | +0.09(+1.83%) |
Dec 09, 2003 | 4.863 | 4.865 | 4.792 | 4.845 | 6,376,600 | -0.02(-0.37%) |
Dec 08, 2003 | 4.820 | 4.863 | 4.806 | 4.863 | 7,374,979 | +0.05(+0.98%) |
Dec 05, 2003 | 4.658 | 4.774 | 4.630 | 4.816 | 9,644,320 | +0.17(+3.61%) |
Dec 04, 2003 | 4.599 | 4.701 | 4.583 | 4.648 | 12,417,537 | +0.05(+0.99%) |
Dec 03, 2003 | 4.638 | 4.670 | 4.603 | 4.603 | 4,717,787 | -0.04(-0.93%) |
Dec 02, 2003 | 4.611 | 4.654 | 4.603 | 4.646 | 5,521,354 | +0.03(+0.64%) |
Dec 01, 2003 | 4.628 | 4.666 | 4.603 | 4.616 | 4,975,425 | +0.01(+0.17%) |
Nov 28, 2003 | 4.599 | 4.624 | 4.571 | 4.609 | 1,461,721 | -0.01(-0.26%) |
Nov 26, 2003 | 4.589 | 4.628 | 4.549 | 4.620 | 4,266,858 | +0.03(+0.69%) |
Nov 25, 2003 | 4.571 | 4.644 | 4.571 | 4.589 | 4,707,654 | +0.00(+0.09%) |
Nov 24, 2003 | 4.569 | 4.597 | 4.528 | 4.585 | 5,252,316 | +0.02(+0.35%) |
Nov 21, 2003 | 4.613 | 4.591 | 4.502 | 4.569 | 7,622,230 | -0.04(-0.94%) |
Nov 20, 2003 | 4.591 | 4.620 | 4.575 | 4.613 | 8,349,797 | -0.01(-0.26%) |
Nov 19, 2003 | 4.672 | 4.684 | 4.593 | 4.624 | 5,616,353 | -0.05(-1.01%) |
Nov 18, 2003 | 4.697 | 4.717 | 4.599 | 4.672 | 6,008,003 | -0.01(-0.13%) |
Nov 17, 2003 | 4.690 | 4.737 | 4.388 | 4.678 | 5,537,061 | -0.10(-2.11%) |
Nov 14, 2003 | 4.737 | 4.806 | 4.723 | 4.778 | 5,158,837 | +0.01(+0.17%) |
Nov 13, 2003 | 4.727 | 4.792 | 4.725 | 4.770 | 8,274,051 | +0.05(+1.05%) |
Nov 12, 2003 | 4.697 | 4.733 | 4.672 | 4.721 | 4,770,227 | +0.02(+0.38%) |
Nov 11, 2003 | 4.707 | 4.717 | 4.674 | 4.703 | 4,140,699 | -0.01(-0.17%) |
Nov 10, 2003 | 4.778 | 4.786 | 4.709 | 4.711 | 4,605,055 | -0.07(-1.40%) |
Nov 07, 2003 | 4.861 | 4.871 | 4.759 | 4.778 | 12,327,858 | +0.02(+0.46%) |
Nov 06, 2003 | 4.737 | 4.772 | 4.686 | 4.757 | 9,406,442 | -0.05(-1.03%) |
Nov 05, 2003 | 4.670 | 4.836 | 4.701 | 4.806 | 9,865,985 | +0.09(+1.93%) |
Nov 04, 2003 | 4.670 | 4.729 | 4.628 | 4.715 | 7,404,084 | +0.03(+0.63%) |
Nov 03, 2003 | 4.713 | 4.774 | 4.660 | 4.686 | 5,105,131 | -0.03(-0.59%) |
Oct 31, 2003 | 4.620 | 4.761 | 4.686 | 4.713 | 9,203,017 | +0.09(+2.01%) |
Oct 30, 2003 | 4.642 | 4.682 | 4.569 | 4.620 | 8,362,211 | -0.02(-0.47%) |
Oct 29, 2003 | 4.753 | 4.830 | 4.628 | 4.642 | 11,273,747 | -0.11(-2.33%) |
Oct 28, 2003 | 4.780 | 4.794 | 4.763 | 4.753 | 9,882,198 | -0.05(-1.07%) |
Oct 27, 2003 | 4.717 | 4.804 | 4.717 | 4.804 | 9,414,296 | +0.07(+1.50%) |
Oct 24, 2003 | 4.711 | 4.737 | 4.670 | 4.733 | 6,991,942 | -0.01(-0.29%) |
Oct 23, 2003 | 4.727 | 4.747 | 4.638 | 4.747 | 10,983,176 | +0.02(+0.42%) |
Oct 22, 2003 | 4.802 | 4.802 | 4.676 | 4.727 | 8,574,249 | -0.08(-1.56%) |
Oct 21, 2003 | 4.697 | 4.818 | 4.697 | 4.802 | 9,009,979 | +0.08(+1.63%) |
Oct 20, 2003 | 4.759 | 4.768 | 4.727 | 4.725 | 8,295,585 | -0.03(-0.71%) |
Oct 17, 2003 | 4.796 | 4.796 | 4.715 | 4.759 | 9,312,456 | -0.04(-0.74%) |
Oct 16, 2003 | 4.765 | 4.822 | 4.743 | 4.794 | 10,996,602 | +0.05(+1.08%) |
Oct 15, 2003 | 4.792 | 4.816 | 4.662 | 4.743 | 16,484,517 | -0.07(-1.44%) |
Oct 14, 2003 | 4.766 | 4.812 | 4.703 | 4.812 | 10,357,954 | +0.01(+0.12%) |
Oct 13, 2003 | 4.885 | 4.899 | 4.800 | 4.806 | 6,519,986 | -0.08(-1.62%) |
Oct 10, 2003 | 4.840 | 4.932 | 4.834 | 4.885 | 15,548,458 | -0.00(-0.04%) |
Oct 09, 2003 | 4.986 | 4.924 | 4.832 | 4.887 | 17,292,138 | -0.10(-1.98%) |
Oct 08, 2003 | 5.003 | 5.066 | 4.954 | 4.986 | 9,366,416 | -0.06(-1.10%) |
Oct 07, 2003 | 4.968 | 5.051 | 4.930 | 5.041 | 6,916,956 | +0.07(+1.47%) |
Oct 06, 2003 | 4.976 | 5.011 | 4.960 | 4.968 | 6,834,877 | -0.04(-0.87%) |
Oct 03, 2003 | 5.001 | 5.053 | 4.956 | 5.011 | 7,975,880 | +0.03(+0.63%) |
Oct 02, 2003 | 4.915 | 4.980 | 4.887 | 4.980 | 8,232,252 | +0.06(+1.12%) |
Oct 01, 2003 | 4.579 | 4.922 | 4.579 | 4.924 | 9,276,990 | +0.14(+2.89%) |
Sep 30, 2003 | 4.847 | 4.891 | 4.776 | 4.786 | 10,703,245 | -0.06(-1.26%) |
Sep 29, 2003 | 4.763 | 4.863 | 4.747 | 4.847 | 5,886,658 | +0.10(+2.21%) |
Sep 26, 2003 | 4.885 | 4.905 | 4.737 | 4.743 | 7,082,128 | -0.14(-2.79%) |
Sep 25, 2003 | 4.946 | 4.950 | 4.879 | 4.879 | 5,677,913 | -0.06(-1.16%) |
Sep 24, 2003 | 4.911 | 5.112 | 4.934 | 4.936 | 9,234,684 | +0.03(+0.52%) |
Sep 23, 2003 | 4.841 | 4.920 | 4.859 | 4.911 | 5,446,875 | +0.07(+1.43%) |
Sep 22, 2003 | 4.810 | 4.901 | 4.820 | 4.841 | 7,650,857 | +0.03(+0.66%) |
Sep 19, 2003 | 4.796 | 4.826 | 4.745 | 4.810 | 8,071,893 | +0.02(+0.33%) |
Sep 18, 2003 | 4.751 | 4.814 | 4.701 | 4.794 | 9,823,932 | +0.03(+0.66%) |
Sep 17, 2003 | 4.840 | 4.836 | 4.731 | 4.763 | 9,455,082 | -0.08(-1.59%) |
Sep 16, 2003 | 4.739 | 4.841 | 4.753 | 4.840 | 8,541,063 | +0.10(+2.12%) |
Sep 15, 2003 | 4.774 | 4.786 | 4.727 | 4.739 | 4,984,039 | -0.05(-0.95%) |
Sep 12, 2003 | 4.753 | 4.786 | 4.721 | 4.784 | 5,780,259 | +0.06(+1.21%) |
Sep 11, 2003 | 4.812 | 4.836 | 4.711 | 4.727 | 7,222,980 | -0.08(-1.56%) |
Sep 10, 2003 | 4.840 | 4.847 | 4.772 | 4.802 | 8,856,207 | -0.04(-0.77%) |
Sep 09, 2003 | 4.938 | 4.938 | 4.830 | 4.840 | 10,525,913 | -0.10(-2.00%) |
Sep 08, 2003 | 4.954 | 4.954 | 4.871 | 4.938 | 9,158,431 | +0.10(+2.12%) |
Sep 05, 2003 | 4.794 | 4.838 | 4.766 | 4.836 | 6,638,038 | +0.04(+0.86%) |
Sep 04, 2003 | 4.853 | 4.871 | 4.737 | 4.794 | 8,395,904 | -0.06(-1.26%) |
Sep 03, 2003 | 4.836 | 4.934 | 4.766 | 4.855 | 12,369,911 | +0.02(+0.41%) |
Sep 02, 2003 | 4.747 | 4.836 | 4.668 | 4.836 | 9,425,442 | +0.06(+1.32%) |
Aug 29, 2003 | 4.745 | 4.774 | 4.691 | 4.772 | 8,389,317 | +0.03(+0.58%) |
Aug 28, 2003 | 4.688 | 4.751 | 4.579 | 4.745 | 11,690,223 | +0.18(+3.89%) |
Aug 27, 2003 | 4.595 | 4.646 | 4.559 | 4.567 | 5,838,525 | -0.03(-0.69%) |
Aug 26, 2003 | 4.540 | 4.618 | 4.463 | 4.599 | 4,760,347 | +0.03(+0.65%) |
Aug 25, 2003 | 4.599 | 4.676 | 4.551 | 4.569 | 4,938,692 | -0.03(-0.64%) |
Aug 22, 2003 | 4.695 | 4.713 | 4.587 | 4.599 | 5,086,638 | -0.10(-2.22%) |
Aug 21, 2003 | 4.707 | 4.731 | 4.630 | 4.703 | 6,613,212 | +0.02(+0.42%) |
Aug 20, 2003 | 4.599 | 4.711 | 4.579 | 4.684 | 8,491,410 | +0.08(+1.85%) |
Aug 19, 2003 | 4.666 | 4.672 | 4.593 | 4.599 | 5,962,657 | -0.03(-0.60%) |
Aug 18, 2003 | 4.670 | 4.678 | 4.599 | 4.626 | 5,707,299 | +0.01(+0.13%) |
Aug 15, 2003 | 4.599 | 4.648 | 4.559 | 4.620 | 6,125,802 | +0.05(+0.99%) |
Aug 14, 2003 | 4.569 | 4.615 | 4.506 | 4.575 | 10,639,659 | +0.02(+0.48%) |
Aug 13, 2003 | 4.605 | 4.605 | 4.486 | 4.553 | 11,482,238 | -0.05(-1.11%) |
Aug 12, 2003 | 4.618 | 4.662 | 4.551 | 4.605 | 9,780,359 | -0.01(-0.30%) |
Aug 11, 2003 | 4.624 | 4.684 | 4.589 | 4.618 | 8,009,574 | -0.01(-0.13%) |
Aug 08, 2003 | 4.591 | 4.690 | 4.095 | 4.624 | 11,525,051 | +0.03(+0.73%) |
Aug 07, 2003 | 4.470 | 4.615 | 4.441 | 4.591 | 10,045,090 | +0.15(+3.38%) |
Aug 06, 2003 | 4.421 | 4.484 | 4.374 | 4.441 | 10,116,276 | +0.07(+1.58%) |
Aug 05, 2003 | 4.417 | 4.459 | 4.356 | 4.372 | 7,220,193 | -0.03(-0.58%) |
Aug 04, 2003 | 4.427 | 4.435 | 4.316 | 4.397 | 7,982,214 | +0.01(+0.18%) |
Aug 01, 2003 | 4.338 | 4.417 | 4.338 | 4.390 | 9,612,147 | +0.01(+0.32%) |
Jul 31, 2003 | 4.293 | 4.388 | 4.263 | 4.376 | 16,176,213 | +0.21(+5.02%) |
Jul 30, 2003 | 4.145 | 4.176 | 4.090 | 4.166 | 9,673,453 | +0.03(+0.81%) |
Jul 29, 2003 | 4.184 | 4.184 | 4.050 | 4.133 | 12,468,964 | -0.05(-1.23%) |
Jul 28, 2003 | 4.115 | 4.188 | 4.046 | 4.184 | 10,416,221 | +0.02(+0.47%) |
Jul 25, 2003 | 4.174 | 4.216 | 4.068 | 4.165 | 8,102,039 | -0.01(-0.19%) |
Jul 24, 2003 | 4.228 | 4.293 | 4.166 | 4.172 | 9,565,534 | -0.06(-1.35%) |
Jul 23, 2003 | 4.283 | 4.316 | 4.143 | 4.230 | 6,748,744 | -0.03(-0.74%) |
Jul 22, 2003 | 4.261 | 4.338 | 4.226 | 4.261 | 7,917,868 | +0.00(+0.00%) |
Jul 21, 2003 | 4.451 | 4.468 | 4.240 | 4.261 | 12,273,645 | -0.14(-3.18%) |
Jul 18, 2003 | 4.078 | 4.421 | 4.078 | 4.401 | 20,485,884 | +0.21(+4.94%) |
Jul 17, 2003 | 4.194 | 4.261 | 4.127 | 4.194 | 15,880,069 | -0.05(-1.16%) |
Jul 16, 2003 | 4.313 | 4.313 | 4.163 | 4.243 | 18,297,356 | -0.07(-1.60%) |
Jul 15, 2003 | 4.382 | 4.437 | 4.293 | 4.313 | 10,793,177 | -0.08(-1.89%) |
Jul 14, 2003 | 4.536 | 4.536 | 4.386 | 4.395 | 9,669,653 | -0.07(-1.46%) |
Jul 11, 2003 | 4.530 | 4.571 | 4.411 | 4.461 | 14,282,055 | -0.03(-0.66%) |
Jul 10, 2003 | 4.313 | 4.616 | 4.313 | 4.490 | 29,768,448 | -0.14(-2.99%) |
Jul 09, 2003 | 4.638 | 4.717 | 4.628 | 4.628 | 20,040,782 | +0.12(+2.72%) |
Jul 08, 2003 | 4.342 | 4.628 | 4.342 | 4.506 | 15,544,912 | +0.12(+2.70%) |
Jul 07, 2003 | 4.388 | 4.427 | 4.326 | 4.388 | 12,100,367 | -0.03(-0.63%) |
Jul 03, 2003 | 4.449 | 4.508 | 4.411 | 4.415 | 9,259,510 | -0.07(-1.54%) |
Jul 02, 2003 | 4.484 | 4.543 | 4.447 | 4.484 | 11,899,728 | +0.00(+0.00%) |
Jul 01, 2003 | 4.540 | 4.540 | 4.461 | 4.484 | 12,086,940 | -0.06(-1.22%) |
Jun 30, 2003 | 4.565 | 4.609 | 4.504 | 4.540 | 11,976,741 | -0.02(-0.52%) |
Jun 27, 2003 | 4.609 | 4.686 | 4.559 | 4.563 | 13,529,662 | -0.06(-1.28%) |
Jun 26, 2003 | 4.626 | 4.772 | 4.411 | 4.622 | 34,258,236 | -0.00(-0.09%) |
Jun 25, 2003 | 4.579 | 4.709 | 4.559 | 4.626 | 38,802,744 | +0.12(+2.72%) |
Jun 24, 2003 | 4.370 | 4.670 | 4.324 | 4.504 | 46,663,108 | +0.05(+1.11%) |
Jun 23, 2003 | 4.540 | 4.599 | 4.397 | 4.455 | 13,851,392 | -0.12(-2.55%) |
Jun 20, 2003 | 4.569 | 4.707 | 4.534 | 4.571 | 22,642,492 | -0.25(-5.20%) |
Jun 19, 2003 | 4.840 | 4.885 | 4.792 | 4.822 | 7,355,472 | -0.04(-0.89%) |
Jun 18, 2003 | 4.863 | 4.928 | 4.646 | 4.865 | 7,868,975 | +0.00(+0.04%) |
Jun 17, 2003 | 4.836 | 4.934 | 4.806 | 4.863 | 11,419,159 | +0.02(+0.41%) |
Jun 16, 2003 | 4.802 | 4.843 | 4.691 | 4.843 | 10,804,831 | +0.05(+0.95%) |
Jun 13, 2003 | 4.861 | 4.863 | 4.715 | 4.798 | 9,576,681 | -0.06(-1.30%) |
Jun 12, 2003 | 5.007 | 5.007 | 4.804 | 4.861 | 12,753,201 | -0.05(-0.97%) |
Jun 11, 2003 | 4.737 | 4.934 | 4.678 | 4.909 | 16,317,318 | +0.20(+4.28%) |
Jun 10, 2003 | 4.668 | 4.727 | 4.622 | 4.707 | 5,696,406 | +0.04(+0.85%) |
Jun 09, 2003 | 4.713 | 4.757 | 4.654 | 4.668 | 6,627,652 | -0.08(-1.66%) |
Jun 06, 2003 | 4.707 | 4.796 | 4.674 | 4.747 | 12,363,831 | +0.07(+1.48%) |
Jun 05, 2003 | 4.628 | 4.686 | 4.589 | 4.678 | 6,553,679 | -0.01(-0.17%) |
Jun 04, 2003 | 4.618 | 4.686 | 4.583 | 4.686 | 8,529,156 | +0.10(+2.11%) |
Jun 03, 2003 | 4.557 | 4.632 | 4.500 | 4.589 | 8,376,397 | -0.04(-0.94%) |