Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.837 | 4.859 | 4.787 | 4.790 | 167,369 | -0.04(-0.86%) |
May 27, 2004 | 4.877 | 4.932 | 4.808 | 4.832 | 124,424 | -0.05(-1.11%) |
May 26, 2004 | 4.859 | 4.930 | 4.859 | 4.886 | 114,423 | +0.00(+0.04%) |
May 25, 2004 | 4.805 | 4.932 | 4.805 | 4.885 | 215,903 | +0.10(+2.05%) |
May 24, 2004 | 4.827 | 4.863 | 4.725 | 4.787 | 216,491 | -0.02(-0.38%) |
May 21, 2004 | 4.805 | 4.894 | 4.682 | 4.805 | 203,255 | +0.11(+2.43%) |
May 20, 2004 | 4.653 | 4.711 | 4.650 | 4.691 | 218,771 | +0.01(+0.12%) |
May 19, 2004 | 4.668 | 4.713 | 4.643 | 4.685 | 135,307 | +0.04(+0.94%) |
May 18, 2004 | 4.608 | 4.682 | 4.584 | 4.642 | 167,295 | +0.04(+0.95%) |
May 17, 2004 | 4.572 | 4.678 | 4.568 | 4.598 | 155,162 | -0.01(-0.19%) |
May 14, 2004 | 4.600 | 4.678 | 4.546 | 4.607 | 94,862 | +0.01(+0.19%) |
May 13, 2004 | 4.601 | 4.658 | 4.588 | 4.598 | 122,438 | -0.03(-0.72%) |
May 12, 2004 | 4.518 | 4.656 | 4.518 | 4.632 | 263,628 | +0.09(+2.01%) |
May 11, 2004 | 4.462 | 4.597 | 4.462 | 4.540 | 171,708 | +0.04(+0.97%) |
May 10, 2004 | 4.569 | 4.588 | 4.484 | 4.497 | 413,643 | -0.08(-1.74%) |
May 07, 2004 | 4.627 | 4.671 | 4.576 | 4.576 | 201,122 | -0.09(-1.87%) |
May 06, 2004 | 4.620 | 4.663 | 4.569 | 4.663 | 193,401 | +0.08(+1.68%) |
May 05, 2004 | 4.552 | 4.627 | 4.552 | 4.587 | 75,742 | +0.03(+0.76%) |
May 04, 2004 | 4.544 | 4.624 | 4.498 | 4.552 | 86,037 | +0.03(+0.74%) |
May 03, 2004 | 4.620 | 4.620 | 4.440 | 4.518 | 70,962 | +0.07(+1.47%) |
Apr 30, 2004 | 4.620 | 4.620 | 4.446 | 4.453 | 188,253 | -0.08(-1.85%) |
Apr 29, 2004 | 4.618 | 4.642 | 4.489 | 4.537 | 133,469 | -0.00(-0.10%) |
Apr 28, 2004 | 4.534 | 4.617 | 4.484 | 4.542 | 114,717 | -0.05(-1.07%) |
Apr 27, 2004 | 4.534 | 4.592 | 4.513 | 4.591 | 148,544 | +0.09(+1.93%) |
Apr 26, 2004 | 4.526 | 4.588 | 4.482 | 4.504 | 147,808 | -0.06(-1.40%) |
Apr 23, 2004 | 4.627 | 4.627 | 4.546 | 4.568 | 63,976 | -0.06(-1.19%) |
Apr 22, 2004 | 4.547 | 4.642 | 4.473 | 4.623 | 117,658 | +0.08(+1.79%) |
Apr 21, 2004 | 4.440 | 4.543 | 4.440 | 4.542 | 78,684 | +0.09(+2.02%) |
Apr 20, 2004 | 4.498 | 4.591 | 4.442 | 4.452 | 122,806 | -0.08(-1.70%) |
Apr 19, 2004 | 4.504 | 4.546 | 4.460 | 4.529 | 100,377 | +0.06(+1.36%) |
Apr 16, 2004 | 4.540 | 4.597 | 4.468 | 4.468 | 171,708 | -0.03(-0.58%) |
Apr 15, 2004 | 4.604 | 4.645 | 4.469 | 4.494 | 165,825 | -0.07(-1.62%) |
Apr 14, 2004 | 4.625 | 4.625 | 4.534 | 4.568 | 212,520 | -0.03(-0.63%) |
Apr 13, 2004 | 4.643 | 4.700 | 4.597 | 4.597 | 162,883 | -0.06(-1.22%) |
Apr 12, 2004 | 4.649 | 4.707 | 4.642 | 4.653 | 85,302 | -0.01(-0.12%) |
Apr 08, 2004 | 4.714 | 4.714 | 4.656 | 4.659 | 63,976 | -0.02(-0.37%) |
Apr 07, 2004 | 4.660 | 4.690 | 4.584 | 4.676 | 45,960 | +0.06(+1.26%) |
Apr 06, 2004 | 4.614 | 4.700 | 4.608 | 4.618 | 101,480 | -0.08(-1.61%) |
Apr 05, 2004 | 4.616 | 4.700 | 4.616 | 4.694 | 109,937 | -0.02(-0.40%) |
Apr 02, 2004 | 4.698 | 4.714 | 4.624 | 4.713 | 142,293 | +0.03(+0.71%) |
Apr 01, 2004 | 4.614 | 4.700 | 4.614 | 4.679 | 134,939 | +0.00(+0.03%) |
Mar 31, 2004 | 4.613 | 4.678 | 4.556 | 4.678 | 114,349 | +0.09(+2.06%) |
Mar 30, 2004 | 4.504 | 4.624 | 4.504 | 4.584 | 99,274 | -0.02(-0.47%) |
Mar 29, 2004 | 4.560 | 4.611 | 4.529 | 4.605 | 243,406 | +0.08(+1.76%) |
Mar 26, 2004 | 4.505 | 4.605 | 4.498 | 4.526 | 415,482 | -0.08(-1.73%) |
Mar 25, 2004 | 4.504 | 4.607 | 4.501 | 4.605 | 97,436 | +0.11(+2.42%) |
Mar 24, 2004 | 4.518 | 4.555 | 4.460 | 4.497 | 139,719 | -0.00(-0.03%) |
Mar 23, 2004 | 4.460 | 4.550 | 4.460 | 4.498 | 38,239 | -0.02(-0.54%) |
Mar 22, 2004 | 4.563 | 4.574 | 4.460 | 4.523 | 147,808 | +0.03(+0.58%) |
Mar 19, 2004 | 4.649 | 4.649 | 4.494 | 4.497 | 120,967 | -0.06(-1.24%) |
Mar 18, 2004 | 4.613 | 4.613 | 4.491 | 4.553 | 104,789 | -0.06(-1.29%) |
Mar 17, 2004 | 4.569 | 4.617 | 4.469 | 4.613 | 106,260 | +0.13(+2.91%) |
Mar 16, 2004 | 4.431 | 4.515 | 4.431 | 4.482 | 188,621 | +0.07(+1.65%) |
Mar 15, 2004 | 4.520 | 4.572 | 4.402 | 4.410 | 104,422 | -0.22(-4.82%) |
Mar 12, 2004 | 4.417 | 4.634 | 4.417 | 4.633 | 77,213 | +0.18(+4.14%) |
Mar 11, 2004 | 4.476 | 4.603 | 4.315 | 4.449 | 365,844 | -0.05(-1.06%) |
Mar 10, 2004 | 4.597 | 4.637 | 4.497 | 4.497 | 109,937 | -0.08(-1.77%) |
Mar 09, 2004 | 4.605 | 4.634 | 4.543 | 4.578 | 75,375 | -0.03(-0.63%) |
Mar 08, 2004 | 4.658 | 4.674 | 4.513 | 4.607 | 127,586 | -0.05(-1.09%) |
Mar 05, 2004 | 4.707 | 4.714 | 4.637 | 4.658 | 91,553 | -0.05(-1.05%) |
Mar 04, 2004 | 4.588 | 4.707 | 4.504 | 4.707 | 80,154 | +0.12(+2.53%) |
Mar 03, 2004 | 4.658 | 4.658 | 4.591 | 4.591 | 114,717 | -0.08(-1.68%) |
Mar 02, 2004 | 4.650 | 4.698 | 4.650 | 4.669 | 71,698 | -0.03(-0.65%) |
Mar 01, 2004 | 4.692 | 4.713 | 4.666 | 4.700 | 187,150 | +0.01(+0.28%) |
Feb 27, 2004 | 4.681 | 4.713 | 4.591 | 4.687 | 108,834 | -0.03(-0.55%) |
Feb 26, 2004 | 4.671 | 4.733 | 4.646 | 4.713 | 111,775 | -0.00(-0.03%) |
Feb 25, 2004 | 4.655 | 4.714 | 4.592 | 4.714 | 109,201 | +0.07(+1.50%) |
Feb 24, 2004 | 4.547 | 4.692 | 4.498 | 4.645 | 301,132 | +0.10(+2.30%) |
Feb 23, 2004 | 4.620 | 4.620 | 4.505 | 4.540 | 180,900 | -0.07(-1.42%) |
Feb 20, 2004 | 4.634 | 4.642 | 4.562 | 4.605 | 133,469 | +0.02(+0.35%) |
Feb 19, 2004 | 4.640 | 4.642 | 4.589 | 4.589 | 154,426 | -0.05(-1.13%) |
Feb 18, 2004 | 4.714 | 4.714 | 4.601 | 4.642 | 231,272 | -0.09(-1.84%) |
Feb 17, 2004 | 4.639 | 4.729 | 4.589 | 4.729 | 213,623 | +0.11(+2.32%) |
Feb 13, 2004 | 4.618 | 4.642 | 4.578 | 4.621 | 95,965 | -0.00(-0.03%) |
Feb 12, 2004 | 4.700 | 4.700 | 4.584 | 4.623 | 102,951 | -0.05(-1.03%) |
Feb 11, 2004 | 4.632 | 4.700 | 4.589 | 4.671 | 118,761 | -0.02(-0.43%) |
Feb 10, 2004 | 4.555 | 4.691 | 4.530 | 4.691 | 145,970 | +0.15(+3.29%) |
Feb 09, 2004 | 4.579 | 4.616 | 4.482 | 4.542 | 101,112 | -0.04(-0.91%) |
Feb 06, 2004 | 4.428 | 4.618 | 4.407 | 4.584 | 191,195 | +0.16(+3.67%) |
Feb 05, 2004 | 4.359 | 4.427 | 4.311 | 4.421 | 124,644 | +0.14(+3.29%) |
Feb 04, 2004 | 4.427 | 4.427 | 4.279 | 4.280 | 186,047 | -0.12(-2.64%) |
Feb 03, 2004 | 4.507 | 4.507 | 4.391 | 4.397 | 43,754 | -0.08(-1.85%) |
Feb 02, 2004 | 4.434 | 4.497 | 4.424 | 4.479 | 113,981 | +0.01(+0.26%) |
Jan 30, 2004 | 4.595 | 4.614 | 4.414 | 4.468 | 312,530 | -0.06(-1.28%) |
Jan 29, 2004 | 4.601 | 4.640 | 4.502 | 4.526 | 86,037 | -0.02(-0.45%) |
Jan 28, 2004 | 4.607 | 4.682 | 4.521 | 4.546 | 97,436 | -0.06(-1.32%) |
Jan 27, 2004 | 4.701 | 4.727 | 4.600 | 4.607 | 187,518 | -0.11(-2.28%) |
Jan 26, 2004 | 4.647 | 4.714 | 4.636 | 4.714 | 162,516 | +0.08(+1.72%) |
Jan 23, 2004 | 4.703 | 4.771 | 4.618 | 4.634 | 120,232 | -0.05(-0.99%) |
Jan 22, 2004 | 4.714 | 4.774 | 4.642 | 4.681 | 123,541 | -0.06(-1.31%) |
Jan 21, 2004 | 4.676 | 4.750 | 4.662 | 4.743 | 137,881 | +0.04(+0.93%) |
Jan 20, 2004 | 4.615 | 4.700 | 4.615 | 4.700 | 114,349 | +0.13(+2.79%) |
Jan 16, 2004 | 4.714 | 4.714 | 4.572 | 4.572 | 98,171 | -0.13(-2.72%) |
Jan 15, 2004 | 4.701 | 4.711 | 4.579 | 4.700 | 71,378 | -0.01(-0.28%) |
Jan 14, 2004 | 4.713 | 4.729 | 4.664 | 4.713 | 62,436 | -0.01(-0.15%) |
Jan 13, 2004 | 4.739 | 4.778 | 4.649 | 4.720 | 89,376 | -0.02(-0.40%) |
Jan 12, 2004 | 4.774 | 4.787 | 4.692 | 4.739 | 165,700 | +0.02(+0.43%) |
Jan 09, 2004 | 4.803 | 4.830 | 4.700 | 4.719 | 205,465 | -0.09(-1.81%) |
Jan 08, 2004 | 4.869 | 4.869 | 4.768 | 4.806 | 104,683 | -0.04(-0.90%) |
Jan 07, 2004 | 4.890 | 4.894 | 4.781 | 4.849 | 89,942 | +0.00(+0.06%) |
Jan 06, 2004 | 4.787 | 4.903 | 4.737 | 4.846 | 155,897 | +0.09(+1.86%) |
Jan 05, 2004 | 4.685 | 4.836 | 4.685 | 4.758 | 153,691 | +0.04(+0.95%) |
Jan 02, 2004 | 4.701 | 4.785 | 4.687 | 4.713 | 77,213 | +0.00(+0.06%) |
Dec 31, 2003 | 4.782 | 4.784 | 4.700 | 4.710 | 120,600 | -0.07(-1.55%) |
Dec 30, 2003 | 4.723 | 4.787 | 4.723 | 4.784 | 100,781 | +0.00(+0.00%) |
Dec 29, 2003 | 4.739 | 4.787 | 4.720 | 4.784 | 82,511 | +0.07(+1.51%) |
Dec 26, 2003 | 4.645 | 4.739 | 4.645 | 4.713 | 34,183 | +0.03(+0.59%) |
Dec 24, 2003 | 4.705 | 4.705 | 4.653 | 4.685 | 46,662 | -0.02(-0.46%) |
Dec 23, 2003 | 4.584 | 4.707 | 4.584 | 4.707 | 136,829 | +0.10(+2.08%) |
Dec 22, 2003 | 4.540 | 4.637 | 4.540 | 4.611 | 76,411 | +0.00(+0.00%) |
Dec 19, 2003 | 4.501 | 4.613 | 4.501 | 4.611 | 136,491 | +0.09(+2.02%) |
Dec 18, 2003 | 4.426 | 4.589 | 4.426 | 4.520 | 182,959 | +0.06(+1.33%) |
Dec 17, 2003 | 4.576 | 4.576 | 4.424 | 4.460 | 89,490 | -0.03(-0.58%) |
Dec 16, 2003 | 4.354 | 4.510 | 4.354 | 4.486 | 138,414 | +0.07(+1.64%) |
Dec 15, 2003 | 4.468 | 4.482 | 4.397 | 4.414 | 107,867 | -0.05(-1.20%) |
Dec 12, 2003 | 4.482 | 4.511 | 4.383 | 4.468 | 163,457 | +0.00(+0.00%) |
Dec 11, 2003 | 4.318 | 4.468 | 4.279 | 4.468 | 137,513 | +0.15(+3.36%) |
Dec 10, 2003 | 4.337 | 4.414 | 4.323 | 4.323 | 194,780 | -0.04(-0.83%) |
Dec 09, 2003 | 4.504 | 4.533 | 4.359 | 4.359 | 88,780 | -0.19(-4.09%) |
Dec 08, 2003 | 4.460 | 4.547 | 4.337 | 4.544 | 110,389 | +0.15(+3.40%) |
Dec 05, 2003 | 4.408 | 4.475 | 4.375 | 4.395 | 121,905 | -0.01(-0.30%) |
Dec 04, 2003 | 4.410 | 4.497 | 4.323 | 4.408 | 182,352 | +0.09(+2.01%) |
Dec 03, 2003 | 4.622 | 4.627 | 4.315 | 4.321 | 324,105 | -0.38(-8.11%) |
Dec 02, 2003 | 4.713 | 4.772 | 4.653 | 4.703 | 89,802 | -0.01(-0.18%) |
Dec 01, 2003 | 4.688 | 4.714 | 4.642 | 4.711 | 118,739 | +0.12(+2.56%) |
Nov 28, 2003 | 4.662 | 4.663 | 4.582 | 4.594 | 35,713 | -0.07(-1.58%) |
Nov 26, 2003 | 4.549 | 4.668 | 4.549 | 4.668 | 58,259 | +0.03(+0.62%) |
Nov 25, 2003 | 4.597 | 4.640 | 4.562 | 4.639 | 57,137 | +0.05(+1.04%) |
Nov 24, 2003 | 4.479 | 4.595 | 4.386 | 4.591 | 278,442 | +0.12(+2.76%) |
Nov 21, 2003 | 4.359 | 4.494 | 4.323 | 4.468 | 132,079 | +0.12(+2.70%) |
Nov 20, 2003 | 4.347 | 4.350 | 4.253 | 4.350 | 450,242 | +0.01(+0.23%) |
Nov 19, 2003 | 4.340 | 4.349 | 4.137 | 4.340 | 102,859 | +0.08(+1.84%) |
Nov 18, 2003 | 4.405 | 4.434 | 4.222 | 4.262 | 67,760 | -0.07(-1.61%) |
Nov 17, 2003 | 4.424 | 4.431 | 4.317 | 4.331 | 87,229 | -0.12(-2.61%) |
Nov 14, 2003 | 4.584 | 4.587 | 4.436 | 4.447 | 47,633 | -0.06(-1.35%) |
Nov 13, 2003 | 4.510 | 4.562 | 4.439 | 4.508 | 57,899 | -0.02(-0.45%) |
Nov 12, 2003 | 4.495 | 4.537 | 4.491 | 4.529 | 110,878 | +0.07(+1.50%) |
Nov 11, 2003 | 4.588 | 4.588 | 4.460 | 4.462 | 52,365 | -0.07(-1.57%) |
Nov 10, 2003 | 4.640 | 4.640 | 4.533 | 4.533 | 80,136 | -0.09(-1.88%) |
Nov 07, 2003 | 4.705 | 4.713 | 4.603 | 4.620 | 110,172 | -0.09(-1.82%) |
Nov 06, 2003 | 4.663 | 4.707 | 4.620 | 4.705 | 55,218 | +0.06(+1.25%) |
Nov 05, 2003 | 4.549 | 4.665 | 4.544 | 4.647 | 57,531 | +0.01(+0.19%) |
Nov 04, 2003 | 4.604 | 4.642 | 4.508 | 4.639 | 45,706 | +0.11(+2.34%) |
Nov 03, 2003 | 4.521 | 4.663 | 4.446 | 4.533 | 70,911 | +0.07(+1.59%) |
Oct 31, 2003 | 4.637 | 4.642 | 4.462 | 4.462 | 108,385 | -0.18(-3.88%) |
Oct 30, 2003 | 4.642 | 4.655 | 4.623 | 4.642 | 47,798 | +0.00(+0.00%) |
Oct 29, 2003 | 4.455 | 4.642 | 4.455 | 4.642 | 135,792 | +0.14(+3.06%) |
Oct 28, 2003 | 4.339 | 4.514 | 4.266 | 4.504 | 126,332 | +0.24(+5.65%) |
Oct 27, 2003 | 4.217 | 4.302 | 4.204 | 4.263 | 142,661 | +0.09(+2.23%) |
Oct 24, 2003 | 4.179 | 4.315 | 4.134 | 4.170 | 259,584 | -0.02(-0.52%) |
Oct 23, 2003 | 4.179 | 4.254 | 4.105 | 4.192 | 90,817 | -0.01(-0.24%) |
Oct 22, 2003 | 4.353 | 4.353 | 4.179 | 4.202 | 113,246 | -0.10(-2.39%) |
Oct 21, 2003 | 4.354 | 4.404 | 4.285 | 4.305 | 66,308 | -0.00(-0.07%) |
Oct 20, 2003 | 4.411 | 4.412 | 4.308 | 4.308 | 26,105 | -0.03(-0.70%) |
Oct 17, 2003 | 4.450 | 4.450 | 4.330 | 4.339 | 74,889 | -0.09(-1.93%) |
Oct 16, 2003 | 4.359 | 4.436 | 4.372 | 4.424 | 103,160 | +0.07(+1.50%) |
Oct 15, 2003 | 4.497 | 4.507 | 4.279 | 4.359 | 52,762 | -0.12(-2.78%) |
Oct 14, 2003 | 4.368 | 4.495 | 4.363 | 4.484 | 91,034 | +0.11(+2.59%) |
Oct 13, 2003 | 4.311 | 4.373 | 4.263 | 4.370 | 92,832 | +0.13(+3.01%) |
Oct 10, 2003 | 4.207 | 4.251 | 4.150 | 4.243 | 52,666 | -0.01(-0.27%) |
Oct 09, 2003 | 4.250 | 4.352 | 4.147 | 4.254 | 73,823 | +0.00(+0.10%) |
Oct 08, 2003 | 4.352 | 4.352 | 4.211 | 4.250 | 87,052 | -0.09(-2.16%) |
Oct 07, 2003 | 4.335 | 4.366 | 4.295 | 4.344 | 79,963 | -0.02(-0.47%) |
Oct 06, 2003 | 4.250 | 4.365 | 4.250 | 4.365 | 95,843 | +0.04(+0.84%) |
Oct 03, 2003 | 4.279 | 4.337 | 4.236 | 4.328 | 99,884 | +0.13(+3.11%) |
Oct 02, 2003 | 4.148 | 4.289 | 4.147 | 4.198 | 226,331 | +0.01(+0.28%) |
Oct 01, 2003 | 3.934 | 4.189 | 3.905 | 4.186 | 150,893 | +0.21(+5.21%) |
Sep 30, 2003 | 4.046 | 4.054 | 3.853 | 3.979 | 227,147 | -0.06(-1.40%) |
Sep 29, 2003 | 3.902 | 4.046 | 3.782 | 4.035 | 119,526 | +0.19(+4.98%) |
Sep 26, 2003 | 3.880 | 3.987 | 3.829 | 3.844 | 106,238 | -0.04(-0.94%) |
Sep 25, 2003 | 4.072 | 4.144 | 3.879 | 3.880 | 195,085 | -0.18(-4.53%) |
Sep 24, 2003 | 4.160 | 4.205 | 4.064 | 4.064 | 52,953 | -0.17(-3.94%) |
Sep 23, 2003 | 4.205 | 4.233 | 4.160 | 4.231 | 102,289 | +0.02(+0.59%) |
Sep 22, 2003 | 4.180 | 4.207 | 4.120 | 4.207 | 72,216 | +0.03(+0.62%) |
Sep 19, 2003 | 4.195 | 4.196 | 4.102 | 4.180 | 54,442 | -0.01(-0.35%) |
Sep 18, 2003 | 4.032 | 4.196 | 4.032 | 4.195 | 56,329 | +0.15(+3.77%) |
Sep 17, 2003 | 4.011 | 4.086 | 4.011 | 4.043 | 39,963 | -0.02(-0.39%) |
Sep 16, 2003 | 3.995 | 4.061 | 3.985 | 4.059 | 60,998 | +0.08(+1.93%) |
Sep 15, 2003 | 4.035 | 4.035 | 3.950 | 3.982 | 39,342 | +0.01(+0.37%) |
Sep 12, 2003 | 3.931 | 4.040 | 3.916 | 3.967 | 57,358 | +0.01(+0.22%) |
Sep 11, 2003 | 3.986 | 4.011 | 3.934 | 3.958 | 60,300 | -0.01(-0.26%) |
Sep 10, 2003 | 4.061 | 4.066 | 3.918 | 3.969 | 84,567 | -0.12(-2.94%) |
Sep 09, 2003 | 4.089 | 4.192 | 4.021 | 4.089 | 87,508 | -0.10(-2.42%) |
Sep 08, 2003 | 4.047 | 4.208 | 4.047 | 4.191 | 63,609 | +0.16(+3.88%) |
Sep 05, 2003 | 4.125 | 4.186 | 4.020 | 4.034 | 65,815 | -0.13(-3.24%) |
Sep 04, 2003 | 4.156 | 4.205 | 4.124 | 4.169 | 34,194 | +0.01(+0.17%) |
Sep 03, 2003 | 4.015 | 4.205 | 4.015 | 4.162 | 56,990 | +0.09(+2.28%) |
Sep 02, 2003 | 3.903 | 4.069 | 3.895 | 4.069 | 95,965 | +0.15(+3.85%) |
Aug 29, 2003 | 3.982 | 4.046 | 3.911 | 3.918 | 36,400 | -0.07(-1.75%) |
Aug 28, 2003 | 3.947 | 4.059 | 3.945 | 3.987 | 56,255 | +0.00(+0.00%) |
Aug 27, 2003 | 3.972 | 4.006 | 3.889 | 3.987 | 69,492 | -0.05(-1.19%) |
Aug 26, 2003 | 3.889 | 4.046 | 3.841 | 4.035 | 86,405 | +0.08(+1.90%) |
Aug 25, 2003 | 3.889 | 4.028 | 3.844 | 3.960 | 83,831 | +0.00(+0.00%) |
Aug 22, 2003 | 4.148 | 4.198 | 3.960 | 3.960 | 81,625 | -0.19(-4.55%) |
Aug 21, 2003 | 4.230 | 4.240 | 4.141 | 4.148 | 120,600 | -0.04(-0.90%) |
Aug 20, 2003 | 4.180 | 4.236 | 4.080 | 4.186 | 121,335 | +0.01(+0.14%) |
Aug 19, 2003 | 3.989 | 4.207 | 3.989 | 4.180 | 122,070 | +0.15(+3.74%) |
Aug 18, 2003 | 3.904 | 4.047 | 3.784 | 4.030 | 77,581 | +0.17(+4.36%) |
Aug 15, 2003 | 3.786 | 3.945 | 3.750 | 3.861 | 83,464 | +0.08(+1.99%) |
Aug 14, 2003 | 3.770 | 3.789 | 3.697 | 3.786 | 139,719 | +0.03(+0.77%) |
Aug 13, 2003 | 3.731 | 3.815 | 3.731 | 3.757 | 58,461 | -0.03(-0.77%) |
Aug 12, 2003 | 3.761 | 3.786 | 3.699 | 3.786 | 91,185 | +0.03(+0.73%) |
Aug 11, 2003 | 3.741 | 3.758 | 3.667 | 3.758 | 51,475 | +0.07(+1.93%) |
Aug 08, 2003 | 3.761 | 3.761 | 3.663 | 3.687 | 62,506 | -0.01(-0.35%) |
Aug 07, 2003 | 3.699 | 3.764 | 3.668 | 3.700 | 60,667 | +0.00(+0.00%) |
Aug 06, 2003 | 3.700 | 3.789 | 3.699 | 3.700 | 40,812 | -0.03(-0.78%) |
Aug 05, 2003 | 3.774 | 3.774 | 3.702 | 3.729 | 89,347 | -0.04(-1.12%) |
Aug 04, 2003 | 3.815 | 3.873 | 3.706 | 3.771 | 131,262 | -0.06(-1.48%) |
Aug 01, 2003 | 3.996 | 4.009 | 3.787 | 3.828 | 106,628 | -0.21(-5.24%) |
Jul 31, 2003 | 4.083 | 4.199 | 4.014 | 4.040 | 220,609 | -0.07(-1.70%) |
Jul 30, 2003 | 4.217 | 4.249 | 4.014 | 4.109 | 186,047 | -0.18(-4.29%) |
Jul 29, 2003 | 4.018 | 4.301 | 3.954 | 4.294 | 229,802 | +0.29(+7.13%) |
Jul 28, 2003 | 3.864 | 4.011 | 3.824 | 4.008 | 330,179 | +0.14(+3.68%) |
Jul 25, 2003 | 3.844 | 3.866 | 3.779 | 3.866 | 129,424 | +0.06(+1.64%) |
Jul 24, 2003 | 3.742 | 3.880 | 3.734 | 3.803 | 209,211 | +0.09(+2.34%) |
Jul 23, 2003 | 3.626 | 3.742 | 3.619 | 3.716 | 115,452 | +0.05(+1.26%) |
Jul 22, 2003 | 3.580 | 3.677 | 3.576 | 3.670 | 61,035 | +0.09(+2.43%) |
Jul 21, 2003 | 3.650 | 3.650 | 3.547 | 3.583 | 149,279 | -0.07(-2.02%) |
Jul 18, 2003 | 3.671 | 3.700 | 3.651 | 3.657 | 79,787 | -0.02(-0.43%) |
Jul 17, 2003 | 3.764 | 3.771 | 3.667 | 3.673 | 88,611 | -0.07(-1.86%) |
Jul 16, 2003 | 3.677 | 3.784 | 3.677 | 3.742 | 72,065 | -0.01(-0.31%) |
Jul 15, 2003 | 3.763 | 3.784 | 3.668 | 3.754 | 115,820 | -0.01(-0.23%) |
Jul 14, 2003 | 3.764 | 3.766 | 3.719 | 3.763 | 58,093 | -0.00(-0.04%) |
Jul 11, 2003 | 3.721 | 3.777 | 3.702 | 3.764 | 95,965 | +0.09(+2.33%) |
Jul 10, 2003 | 3.768 | 3.792 | 3.677 | 3.679 | 87,140 | -0.13(-3.32%) |
Jul 09, 2003 | 3.774 | 3.821 | 3.754 | 3.805 | 138,248 | -0.01(-0.19%) |
Jul 08, 2003 | 3.692 | 3.815 | 3.680 | 3.812 | 182,738 | +0.13(+3.63%) |
Jul 07, 2003 | 3.561 | 3.697 | 3.561 | 3.679 | 92,288 | +0.09(+2.46%) |
Jul 03, 2003 | 3.605 | 3.612 | 3.576 | 3.590 | 29,414 | -0.03(-0.96%) |
Jul 02, 2003 | 3.622 | 3.626 | 3.584 | 3.625 | 144,131 | +0.00(+0.08%) |
Jul 01, 2003 | 3.612 | 3.628 | 3.571 | 3.622 | 91,920 | +0.05(+1.42%) |
Jun 30, 2003 | 3.625 | 3.628 | 3.565 | 3.571 | 316,942 | -0.05(-1.44%) |
Jun 27, 2003 | 3.612 | 3.626 | 3.576 | 3.623 | 125,747 | -0.00(-0.04%) |
Jun 26, 2003 | 3.605 | 3.629 | 3.576 | 3.625 | 244,141 | +0.03(+0.97%) |
Jun 25, 2003 | 3.576 | 3.623 | 3.576 | 3.590 | 59,932 | -0.01(-0.16%) |
Jun 24, 2003 | 3.610 | 3.616 | 3.577 | 3.596 | 115,820 | +0.01(+0.28%) |
Jun 23, 2003 | 3.600 | 3.618 | 3.568 | 3.586 | 63,609 | -0.02(-0.48%) |
Jun 20, 2003 | 3.573 | 3.636 | 3.573 | 3.603 | 44,489 | -0.00(-0.12%) |
Jun 19, 2003 | 3.684 | 3.734 | 3.570 | 3.607 | 150,750 | -0.10(-2.66%) |
Jun 18, 2003 | 3.667 | 3.713 | 3.667 | 3.706 | 158,103 | +0.00(+0.08%) |
Jun 17, 2003 | 3.763 | 3.763 | 3.663 | 3.703 | 225,389 | -0.02(-0.47%) |
Jun 16, 2003 | 3.690 | 3.734 | 3.626 | 3.721 | 121,335 | +0.07(+1.95%) |
Jun 13, 2003 | 3.728 | 3.742 | 3.629 | 3.650 | 137,145 | -0.08(-2.10%) |
Jun 12, 2003 | 3.710 | 3.735 | 3.655 | 3.728 | 66,550 | +0.02(+0.47%) |
Jun 11, 2003 | 3.755 | 3.755 | 3.591 | 3.710 | 34,194 | +0.08(+2.28%) |
Jun 10, 2003 | 3.731 | 3.761 | 3.571 | 3.628 | 155,530 | -0.02(-0.59%) |
Jun 09, 2003 | 3.699 | 3.725 | 3.641 | 3.650 | 113,614 | -0.09(-2.48%) |
Jun 06, 2003 | 3.684 | 3.800 | 3.684 | 3.742 | 70,595 | +0.07(+1.98%) |
Jun 05, 2003 | 3.596 | 3.676 | 3.570 | 3.670 | 72,433 | +0.04(+1.20%) |
Jun 04, 2003 | 3.655 | 3.661 | 3.626 | 3.626 | 203,328 | -0.02(-0.56%) |
Jun 03, 2003 | 3.655 | 3.660 | 3.639 | 3.647 | 108,466 | +0.01(+0.20%) |