Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.673 | 5.673 | 5.611 | 5.638 | 788,169 | -0.05(-0.80%) |
May 27, 2004 | 5.659 | 5.688 | 5.625 | 5.683 | 1,043,665 | +0.13(+2.42%) |
May 26, 2004 | 5.554 | 5.560 | 5.489 | 5.549 | 2,393,153 | -0.01(-0.16%) |
May 25, 2004 | 5.443 | 5.558 | 5.426 | 5.558 | 1,145,864 | +0.08(+1.39%) |
May 24, 2004 | 5.496 | 5.525 | 5.457 | 5.482 | 1,258,128 | +0.08(+1.46%) |
May 21, 2004 | 5.476 | 5.476 | 5.392 | 5.403 | 708,423 | +0.02(+0.31%) |
May 20, 2004 | 5.381 | 5.416 | 5.358 | 5.386 | 842,365 | -0.05(-0.97%) |
May 19, 2004 | 5.494 | 5.531 | 5.425 | 5.439 | 1,930,936 | +0.11(+2.13%) |
May 18, 2004 | 5.338 | 5.361 | 5.311 | 5.325 | 731,650 | +0.08(+1.58%) |
May 17, 2004 | 5.217 | 5.289 | 5.208 | 5.243 | 1,585,628 | -0.02(-0.34%) |
May 14, 2004 | 5.296 | 5.307 | 5.235 | 5.261 | 1,426,911 | -0.07(-1.38%) |
May 13, 2004 | 5.315 | 5.360 | 5.271 | 5.334 | 1,778,412 | -0.06(-1.08%) |
May 12, 2004 | 5.434 | 5.434 | 5.310 | 5.392 | 2,307,988 | -0.07(-1.32%) |
May 11, 2004 | 5.494 | 5.509 | 5.453 | 5.465 | 1,294,517 | -0.04(-0.80%) |
May 10, 2004 | 5.458 | 5.511 | 5.458 | 5.509 | 1,711,828 | -0.09(-1.52%) |
May 07, 2004 | 5.689 | 5.709 | 5.581 | 5.594 | 4,297,766 | -0.22(-3.76%) |
May 06, 2004 | 5.819 | 5.857 | 5.761 | 5.812 | 1,334,777 | -0.13(-2.22%) |
May 05, 2004 | 5.899 | 5.968 | 5.899 | 5.944 | 3,974,911 | +0.10(+1.70%) |
May 04, 2004 | 5.820 | 5.864 | 5.788 | 5.844 | 1,611,178 | +0.09(+1.62%) |
May 03, 2004 | 5.755 | 5.804 | 5.735 | 5.752 | 1,475,687 | +0.05(+0.91%) |
Apr 30, 2004 | 5.741 | 5.755 | 5.682 | 5.700 | 1,373,489 | -0.01(-0.16%) |
Apr 29, 2004 | 5.750 | 5.781 | 5.678 | 5.709 | 1,510,528 | -0.05(-0.79%) |
Apr 28, 2004 | 5.814 | 5.817 | 5.752 | 5.754 | 1,152,832 | -0.15(-2.58%) |
Apr 27, 2004 | 5.891 | 5.937 | 5.890 | 5.906 | 832,300 | +0.04(+0.62%) |
Apr 26, 2004 | 5.908 | 5.936 | 5.857 | 5.870 | 1,082,377 | -0.04(-0.72%) |
Apr 23, 2004 | 5.894 | 5.927 | 5.868 | 5.913 | 404,149 | +0.04(+0.62%) |
Apr 22, 2004 | 5.848 | 5.914 | 5.837 | 5.877 | 2,399,347 | -0.02(-0.33%) |
Apr 21, 2004 | 5.887 | 5.941 | 5.861 | 5.896 | 816,041 | -0.03(-0.52%) |
Apr 20, 2004 | 6.007 | 6.038 | 5.926 | 5.927 | 692,164 | -0.12(-1.97%) |
Apr 19, 2004 | 5.997 | 6.049 | 5.981 | 6.046 | 778,104 | +0.05(+0.77%) |
Apr 16, 2004 | 5.961 | 6.025 | 5.949 | 5.999 | 887,270 | +0.07(+1.18%) |
Apr 15, 2004 | 5.948 | 5.971 | 5.918 | 5.930 | 950,757 | -0.05(-0.84%) |
Apr 14, 2004 | 5.905 | 6.012 | 5.895 | 5.980 | 634,096 | -0.02(-0.28%) |
Apr 13, 2004 | 6.071 | 6.071 | 5.994 | 5.997 | 598,482 | -0.07(-1.11%) |
Apr 12, 2004 | 6.034 | 6.064 | 6.015 | 6.064 | 357,695 | +0.03(+0.54%) |
Apr 08, 2004 | 6.109 | 6.111 | 6.012 | 6.032 | 1,106,378 | +0.01(+0.09%) |
Apr 07, 2004 | 5.994 | 6.038 | 5.987 | 6.027 | 541,963 | +0.03(+0.56%) |
Apr 06, 2004 | 5.983 | 6.018 | 5.966 | 5.993 | 498,605 | -0.00(-0.02%) |
Apr 05, 2004 | 5.948 | 5.999 | 5.935 | 5.994 | 870,237 | -0.04(-0.60%) |
Apr 02, 2004 | 5.996 | 6.059 | 5.979 | 6.030 | 963,919 | +0.07(+1.21%) |
Apr 01, 2004 | 5.903 | 5.989 | 5.888 | 5.958 | 1,025,084 | +0.08(+1.30%) |
Mar 31, 2004 | 5.838 | 5.905 | 5.838 | 5.882 | 1,081,603 | +0.06(+1.04%) |
Mar 30, 2004 | 5.790 | 5.854 | 5.782 | 5.821 | 948,435 | -0.03(-0.57%) |
Mar 29, 2004 | 5.833 | 5.873 | 5.821 | 5.855 | 1,261,999 | +0.07(+1.14%) |
Mar 26, 2004 | 5.803 | 5.829 | 5.766 | 5.789 | 1,008,051 | -0.03(-0.55%) |
Mar 25, 2004 | 5.745 | 5.835 | 5.732 | 5.821 | 1,419,943 | +0.18(+3.14%) |
Mar 24, 2004 | 5.695 | 5.726 | 5.644 | 5.644 | 854,753 | -0.12(-2.11%) |
Mar 23, 2004 | 5.823 | 5.826 | 5.728 | 5.766 | 1,237,998 | +0.02(+0.40%) |
Mar 22, 2004 | 5.759 | 5.794 | 5.714 | 5.742 | 775,007 | -0.11(-1.88%) |
Mar 19, 2004 | 5.890 | 5.935 | 5.842 | 5.852 | 952,306 | -0.05(-0.85%) |
Mar 18, 2004 | 5.865 | 5.918 | 5.830 | 5.903 | 1,467,171 | -0.04(-0.74%) |
Mar 17, 2004 | 5.923 | 5.961 | 5.877 | 5.947 | 963,145 | +0.09(+1.50%) |
Mar 16, 2004 | 5.881 | 5.908 | 5.793 | 5.859 | 2,112,107 | +0.20(+3.59%) |
Mar 15, 2004 | 5.766 | 5.767 | 5.629 | 5.656 | 3,305,974 | -0.35(-5.79%) |
Mar 12, 2004 | 6.025 | 6.025 | 5.956 | 6.003 | 1,743,572 | -0.06(-0.92%) |
Mar 11, 2004 | 6.103 | 6.127 | 6.058 | 6.059 | 1,408,329 | -0.06(-0.99%) |
Mar 10, 2004 | 6.187 | 6.205 | 6.116 | 6.120 | 1,071,538 | -0.14(-2.31%) |
Mar 09, 2004 | 6.290 | 6.329 | 6.226 | 6.264 | 1,137,348 | -0.04(-0.64%) |
Mar 08, 2004 | 6.329 | 6.368 | 6.297 | 6.304 | 887,270 | -0.03(-0.41%) |
Mar 05, 2004 | 6.281 | 6.377 | 6.277 | 6.330 | 1,007,276 | +0.07(+1.20%) |
Mar 04, 2004 | 6.235 | 6.277 | 6.216 | 6.255 | 1,236,449 | +0.03(+0.54%) |
Mar 03, 2004 | 6.188 | 6.233 | 6.149 | 6.222 | 2,101,268 | -0.07(-1.05%) |
Mar 02, 2004 | 6.373 | 6.387 | 6.263 | 6.288 | 1,458,654 | -0.16(-2.48%) |
Mar 01, 2004 | 6.386 | 6.453 | 6.365 | 6.448 | 1,145,090 | +0.09(+1.44%) |
Feb 27, 2004 | 6.325 | 6.412 | 6.258 | 6.356 | 2,385,411 | +0.08(+1.32%) |
Feb 26, 2004 | 6.223 | 6.297 | 6.201 | 6.273 | 1,775,316 | -0.06(-1.00%) |
Feb 25, 2004 | 6.308 | 6.339 | 6.290 | 6.337 | 1,412,975 | -0.02(-0.35%) |
Feb 24, 2004 | 6.286 | 6.410 | 6.285 | 6.359 | 1,281,355 | +0.06(+0.98%) |
Feb 23, 2004 | 6.384 | 6.399 | 6.297 | 6.297 | 1,735,830 | -0.08(-1.22%) |
Feb 20, 2004 | 6.452 | 6.452 | 6.331 | 6.374 | 2,145,399 | -0.16(-2.43%) |
Feb 19, 2004 | 6.661 | 6.667 | 6.523 | 6.533 | 1,119,540 | -0.02(-0.37%) |
Feb 18, 2004 | 6.619 | 6.640 | 6.556 | 6.557 | 966,242 | -0.12(-1.74%) |
Feb 17, 2004 | 6.643 | 6.674 | 6.599 | 6.674 | 1,455,557 | +0.23(+3.55%) |
Feb 13, 2004 | 6.537 | 6.554 | 6.427 | 6.445 | 1,051,408 | -0.09(-1.40%) |
Feb 12, 2004 | 6.548 | 6.587 | 6.537 | 6.537 | 1,101,733 | -0.07(-1.09%) |
Feb 11, 2004 | 6.464 | 6.613 | 6.444 | 6.609 | 1,853,513 | +0.10(+1.53%) |
Feb 10, 2004 | 6.471 | 6.516 | 6.466 | 6.510 | 2,112,881 | +0.06(+0.98%) |
Feb 09, 2004 | 6.458 | 6.481 | 6.435 | 6.446 | 1,241,869 | +0.04(+0.65%) |
Feb 06, 2004 | 6.315 | 6.415 | 6.315 | 6.405 | 1,383,554 | +0.18(+2.82%) |
Feb 05, 2004 | 6.233 | 6.271 | 6.210 | 6.229 | 5,432,018 | +0.17(+2.84%) |
Feb 04, 2004 | 6.102 | 6.120 | 6.056 | 6.058 | 908,949 | -0.11(-1.82%) |
Feb 03, 2004 | 6.135 | 6.210 | 6.129 | 6.170 | 1,537,626 | +0.08(+1.31%) |
Feb 02, 2004 | 6.076 | 6.142 | 6.054 | 6.090 | 2,122,946 | +0.05(+0.75%) |
Jan 30, 2004 | 6.042 | 6.080 | 6.028 | 6.045 | 1,807,059 | -0.09(-1.52%) |
Jan 29, 2004 | 6.255 | 6.271 | 6.076 | 6.138 | 2,467,480 | -0.12(-1.90%) |
Jan 28, 2004 | 6.364 | 6.386 | 6.254 | 6.257 | 4,116,596 | -0.10(-1.54%) |
Jan 27, 2004 | 6.371 | 6.392 | 6.328 | 6.355 | 4,372,867 | +0.08(+1.23%) |
Jan 26, 2004 | 6.311 | 6.322 | 6.245 | 6.277 | 2,865,435 | -0.08(-1.22%) |
Jan 23, 2004 | 6.418 | 6.462 | 6.303 | 6.355 | 3,563,794 | -0.06(-1.01%) |
Jan 22, 2004 | 6.347 | 6.419 | 6.347 | 6.419 | 2,078,041 | +0.11(+1.76%) |
Jan 21, 2004 | 6.237 | 6.329 | 6.201 | 6.308 | 1,814,027 | +0.11(+1.73%) |
Jan 20, 2004 | 6.183 | 6.232 | 6.165 | 6.201 | 2,654,070 | +0.14(+2.26%) |
Jan 16, 2004 | 6.113 | 6.114 | 6.036 | 6.064 | 1,309,227 | -0.14(-2.29%) |
Jan 15, 2004 | 6.195 | 6.224 | 6.158 | 6.206 | 1,629,760 | -0.08(-1.27%) |
Jan 14, 2004 | 6.233 | 6.286 | 6.227 | 6.286 | 959,274 | +0.09(+1.40%) |
Jan 13, 2004 | 6.264 | 6.277 | 6.161 | 6.200 | 1,820,995 | -0.00(-0.04%) |
Jan 12, 2004 | 6.165 | 6.245 | 6.143 | 6.202 | 1,587,177 | +0.03(+0.57%) |
Jan 09, 2004 | 6.202 | 6.216 | 6.161 | 6.167 | 1,796,220 | -0.14(-2.29%) |
Jan 08, 2004 | 6.143 | 6.319 | 6.240 | 6.312 | 1,769,122 | +0.17(+2.75%) |
Jan 07, 2004 | 6.118 | 6.161 | 6.104 | 6.143 | 1,765,251 | +0.07(+1.19%) |
Jan 06, 2004 | 6.019 | 6.109 | 6.012 | 6.071 | 891,916 | +0.06(+1.08%) |
Jan 05, 2004 | 5.963 | 6.012 | 5.958 | 6.006 | 1,306,130 | +0.16(+2.76%) |
Jan 02, 2004 | 5.821 | 5.869 | 5.819 | 5.844 | 958,500 | +0.14(+2.40%) |
Dec 31, 2003 | 5.687 | 5.742 | 5.678 | 5.708 | 925,208 | +0.01(+0.25%) |
Dec 30, 2003 | 5.723 | 5.723 | 5.660 | 5.693 | 1,045,988 | -0.04(-0.68%) |
Dec 29, 2003 | 5.693 | 5.746 | 5.688 | 5.732 | 679,776 | +0.08(+1.37%) |
Dec 26, 2003 | 5.659 | 5.669 | 5.631 | 5.655 | 163,363 | +0.01(+0.16%) |
Dec 24, 2003 | 5.625 | 5.651 | 5.590 | 5.646 | 295,756 | +0.00(+0.02%) |
Dec 23, 2003 | 5.620 | 5.653 | 5.612 | 5.644 | 1,273,613 | +0.06(+0.99%) |
Dec 22, 2003 | 5.573 | 5.593 | 5.544 | 5.589 | 888,045 | +0.02(+0.39%) |
Dec 19, 2003 | 5.594 | 5.603 | 5.547 | 5.567 | 751,005 | -0.05(-0.97%) |
Dec 18, 2003 | 5.516 | 5.621 | 5.566 | 5.621 | 1,574,789 | +0.10(+1.90%) |
Dec 17, 2003 | 5.516 | 5.528 | 5.476 | 5.516 | 1,453,235 | -0.02(-0.44%) |
Dec 16, 2003 | 5.483 | 5.549 | 5.483 | 5.541 | 1,224,836 | +0.08(+1.39%) |
Dec 15, 2003 | 5.518 | 5.520 | 5.453 | 5.465 | 1,745,895 | +0.04(+0.74%) |
Dec 12, 2003 | 5.373 | 5.434 | 5.392 | 5.425 | 6,694,017 | +0.05(+0.96%) |
Dec 11, 2003 | 5.288 | 5.373 | 5.288 | 5.373 | 3,388,817 | +0.09(+1.71%) |
Dec 10, 2003 | 5.289 | 5.294 | 5.281 | 5.283 | 959,274 | -0.01(-0.12%) |
Dec 09, 2003 | 5.299 | 5.324 | 5.284 | 5.289 | 6,544,590 | +0.11(+2.20%) |
Dec 08, 2003 | 5.126 | 5.188 | 5.137 | 5.175 | 1,320,841 | +0.05(+0.96%) |
Dec 05, 2003 | 5.129 | 5.153 | 5.112 | 5.126 | 515,639 | -0.01(-0.15%) |
Dec 04, 2003 | 5.135 | 5.166 | 5.117 | 5.134 | 1,357,230 | +0.00(+0.03%) |
Dec 03, 2003 | 5.132 | 5.164 | 5.115 | 5.133 | 1,095,539 | +0.05(+0.94%) |
Dec 02, 2003 | 5.044 | 5.115 | 5.040 | 5.085 | 1,926,291 | -0.01(-0.23%) |
Dec 01, 2003 | 5.076 | 5.110 | 5.062 | 5.097 | 1,315,421 | +0.08(+1.65%) |
Nov 28, 2003 | 4.993 | 5.037 | 4.987 | 5.014 | 2,058,685 | +0.02(+0.39%) |
Nov 26, 2003 | 4.956 | 5.006 | 4.956 | 4.995 | 899,658 | +0.07(+1.50%) |
Nov 25, 2003 | 4.920 | 4.940 | 4.902 | 4.921 | 884,173 | -0.01(-0.13%) |
Nov 24, 2003 | 4.884 | 4.929 | 4.884 | 4.927 | 799,782 | +0.05(+1.01%) |
Nov 21, 2003 | 4.858 | 4.878 | 4.840 | 4.878 | 905,078 | +0.06(+1.23%) |
Nov 20, 2003 | 4.843 | 4.856 | 4.818 | 4.819 | 607,772 | -0.07(-1.50%) |
Nov 19, 2003 | 4.862 | 4.907 | 4.859 | 4.893 | 881,077 | +0.03(+0.72%) |
Nov 18, 2003 | 4.858 | 4.878 | 4.841 | 4.858 | 1,001,083 | +0.00(+0.03%) |
Nov 17, 2003 | 4.872 | 4.893 | 4.792 | 4.856 | 1,062,247 | -0.08(-1.57%) |
Nov 14, 2003 | 4.939 | 4.986 | 4.927 | 4.934 | 866,366 | -0.01(-0.26%) |
Nov 13, 2003 | 4.918 | 4.952 | 4.908 | 4.947 | 1,132,702 | +0.07(+1.38%) |
Nov 12, 2003 | 4.831 | 4.893 | 4.831 | 4.880 | 1,291,420 | +0.08(+1.70%) |
Nov 11, 2003 | 4.761 | 4.814 | 4.761 | 4.798 | 1,090,894 | +0.02(+0.38%) |
Nov 10, 2003 | 4.791 | 4.806 | 4.778 | 4.780 | 1,495,043 | -0.04(-0.91%) |
Nov 07, 2003 | 4.800 | 4.837 | 4.792 | 4.824 | 926,756 | +0.03(+0.67%) |
Nov 06, 2003 | 4.783 | 4.798 | 4.762 | 4.792 | 3,004,797 | -0.00(-0.05%) |
Nov 05, 2003 | 4.827 | 4.798 | 4.805 | 4.794 | 924,434 | -0.00(-0.03%) |
Nov 04, 2003 | 4.827 | 4.838 | 4.805 | 4.796 | 614,740 | -0.02(-0.46%) |
Nov 03, 2003 | 4.831 | 4.855 | 4.805 | 4.818 | 987,224 | -0.02(-0.32%) |
Oct 31, 2003 | 4.832 | 4.872 | 4.824 | 4.833 | 976,307 | +0.00(+0.03%) |
Oct 30, 2003 | 4.922 | 4.922 | 4.832 | 4.832 | 926,756 | +0.00(+0.03%) |
Oct 29, 2003 | 4.834 | 4.863 | 4.824 | 4.831 | 1,234,901 | +0.01(+0.11%) |
Oct 28, 2003 | 4.789 | 4.841 | 4.789 | 4.825 | 1,568,595 | +0.04(+0.89%) |
Oct 27, 2003 | 4.789 | 4.810 | 4.763 | 4.783 | 668,163 | +0.04(+0.93%) |
Oct 24, 2003 | 4.717 | 4.772 | 4.717 | 4.739 | 655,775 | -0.03(-0.57%) |
Oct 23, 2003 | 4.713 | 4.783 | 4.713 | 4.766 | 1,311,550 | -0.01(-0.11%) |
Oct 22, 2003 | 4.785 | 4.796 | 4.758 | 4.771 | 13,360,162 | -0.02(-0.43%) |
Oct 21, 2003 | 4.783 | 4.834 | 4.776 | 4.792 | 938,370 | -0.02(-0.40%) |
Oct 20, 2003 | 4.774 | 4.828 | 4.766 | 4.811 | 953,854 | +0.02(+0.38%) |
Oct 17, 2003 | 4.810 | 4.813 | 4.771 | 4.793 | 730,875 | -0.07(-1.51%) |
Oct 16, 2003 | 4.845 | 4.895 | 4.843 | 4.867 | 753,328 | +0.04(+0.78%) |
Oct 15, 2003 | 4.869 | 4.876 | 4.827 | 4.829 | 1,245,740 | -0.07(-1.48%) |
Oct 14, 2003 | 4.846 | 4.893 | 4.846 | 4.902 | 716,939 | +0.02(+0.34%) |
Oct 13, 2003 | 4.894 | 4.889 | 4.868 | 4.885 | 1,097,862 | -0.01(-0.18%) |
Oct 10, 2003 | 4.863 | 4.881 | 4.845 | 4.894 | 739,392 | +0.01(+0.24%) |
Oct 09, 2003 | 4.896 | 4.903 | 4.869 | 4.882 | 1,743,572 | -0.01(-0.24%) |
Oct 08, 2003 | 4.938 | 4.951 | 4.887 | 4.894 | 3,623,409 | +0.01(+0.11%) |
Oct 07, 2003 | 4.832 | 4.894 | 4.811 | 4.889 | 6,244,188 | +0.06(+1.18%) |
Oct 06, 2003 | 4.788 | 4.836 | 4.794 | 4.832 | 2,734,590 | +0.04(+0.92%) |
Oct 03, 2003 | 4.721 | 4.824 | 4.721 | 4.788 | 6,853,509 | +0.16(+3.43%) |
Oct 02, 2003 | 4.630 | 4.642 | 4.597 | 4.629 | 2,058,685 | -0.06(-1.21%) |
Oct 01, 2003 | 4.579 | 4.687 | 4.601 | 4.686 | 809,847 | +0.11(+2.34%) |
Sep 30, 2003 | 4.632 | 4.620 | 4.554 | 4.579 | 1,366,521 | -0.05(-1.14%) |
Sep 29, 2003 | 4.585 | 4.651 | 4.567 | 4.632 | 1,042,117 | +0.05(+1.01%) |
Sep 26, 2003 | 4.608 | 4.612 | 4.521 | 4.585 | 1,097,088 | -0.02(-0.50%) |
Sep 25, 2003 | 4.571 | 4.651 | 4.571 | 4.608 | 979,404 | +0.05(+1.08%) |
Sep 24, 2003 | 4.585 | 4.585 | 4.548 | 4.559 | 2,840,660 | -0.16(-3.47%) |
Sep 23, 2003 | 4.698 | 4.726 | 4.696 | 4.723 | 1,157,478 | +0.05(+1.16%) |
Sep 22, 2003 | 4.696 | 4.700 | 4.656 | 4.669 | 2,119,849 | -0.11(-2.30%) |
Sep 19, 2003 | 4.813 | 4.778 | 4.756 | 4.779 | 558,221 | -0.03(-0.70%) |
Sep 18, 2003 | 4.760 | 4.818 | 4.785 | 4.813 | 598,482 | +0.05(+1.11%) |
Sep 17, 2003 | 4.752 | 4.766 | 4.752 | 4.760 | 1,210,126 | +0.01(+0.16%) |
Sep 16, 2003 | 4.672 | 4.751 | 4.689 | 4.752 | 1,746,669 | +0.08(+1.71%) |
Sep 15, 2003 | 4.669 | 4.714 | 4.668 | 4.672 | 768,039 | +0.00(+0.03%) |
Sep 12, 2003 | 4.656 | 4.685 | 4.651 | 4.670 | 1,860,481 | -0.05(-1.01%) |
Sep 11, 2003 | 4.696 | 4.744 | 4.682 | 4.718 | 1,206,254 | +0.04(+0.91%) |
Sep 10, 2003 | 4.673 | 4.712 | 4.669 | 4.676 | 1,204,706 | -0.08(-1.68%) |
Sep 09, 2003 | 4.766 | 4.783 | 4.748 | 4.756 | 1,401,361 | -0.04(-0.81%) |
Sep 08, 2003 | 4.736 | 4.809 | 4.736 | 4.794 | 1,125,734 | +0.08(+1.73%) |
Sep 05, 2003 | 4.704 | 4.744 | 4.690 | 4.713 | 1,063,021 | +0.03(+0.66%) |
Sep 04, 2003 | 4.639 | 4.689 | 4.639 | 4.682 | 888,819 | +0.05(+1.12%) |
Sep 03, 2003 | 4.608 | 4.645 | 4.605 | 4.630 | 967,016 | +0.06(+1.39%) |
Sep 02, 2003 | 4.561 | 4.572 | 4.532 | 4.567 | 950,757 | -0.02(-0.39%) |
Aug 29, 2003 | 4.546 | 4.597 | 4.534 | 4.585 | 655,001 | +0.00(+0.00%) |
Aug 28, 2003 | 4.568 | 4.598 | 4.543 | 4.585 | 530,349 | +0.03(+0.65%) |
Aug 27, 2003 | 4.552 | 4.583 | 4.522 | 4.555 | 402,601 | -0.04(-0.93%) |
Aug 26, 2003 | 4.554 | 4.598 | 4.495 | 4.598 | 1,090,119 | +0.01(+0.25%) |
Aug 25, 2003 | 4.597 | 4.605 | 4.559 | 4.586 | 574,480 | +0.01(+0.31%) |
Aug 22, 2003 | 4.651 | 4.651 | 4.559 | 4.572 | 642,613 | -0.10(-2.21%) |
Aug 21, 2003 | 4.714 | 4.720 | 4.654 | 4.676 | 878,754 | -0.02(-0.33%) |
Aug 20, 2003 | 4.664 | 4.712 | 4.664 | 4.691 | 740,940 | -0.06(-1.17%) |
Aug 19, 2003 | 4.726 | 4.753 | 4.685 | 4.747 | 1,271,290 | +0.02(+0.44%) |
Aug 18, 2003 | 4.708 | 4.739 | 4.698 | 4.726 | 1,268,967 | +0.07(+1.55%) |
Aug 15, 2003 | 4.669 | 4.699 | 4.643 | 4.654 | 815,267 | +0.02(+0.36%) |
Aug 14, 2003 | 4.574 | 4.674 | 4.571 | 4.637 | 2,464,383 | +0.11(+2.54%) |
Aug 13, 2003 | 4.549 | 4.554 | 4.518 | 4.522 | 644,161 | -0.05(-1.10%) |
Aug 12, 2003 | 4.535 | 4.572 | 4.504 | 4.572 | 751,005 | +0.03(+0.57%) |
Aug 11, 2003 | 4.508 | 4.558 | 4.506 | 4.546 | 391,761 | +0.05(+1.00%) |
Aug 08, 2003 | 4.505 | 4.528 | 4.477 | 4.501 | 753,328 | +0.00(+0.00%) |
Aug 07, 2003 | 4.508 | 4.527 | 4.490 | 4.501 | 603,127 | -0.01(-0.23%) |
Aug 06, 2003 | 4.509 | 4.539 | 4.501 | 4.512 | 1,065,344 | +0.00(+0.06%) |
Aug 05, 2003 | 4.536 | 4.558 | 4.482 | 4.509 | 7,717,553 | +0.01(+0.32%) |
Aug 04, 2003 | 4.514 | 4.514 | 4.441 | 4.495 | 1,265,870 | +0.01(+0.20%) |
Aug 01, 2003 | 4.481 | 4.493 | 4.453 | 4.486 | 700,680 | -0.01(-0.26%) |
Jul 31, 2003 | 4.555 | 4.562 | 4.491 | 4.497 | 857,850 | -0.04(-0.83%) |
Jul 30, 2003 | 4.585 | 4.585 | 4.534 | 4.535 | 4,279,185 | +0.02(+0.46%) |
Jul 29, 2003 | 4.552 | 4.557 | 4.484 | 4.514 | 941,467 | -0.01(-0.14%) |
Jul 28, 2003 | 4.530 | 4.530 | 4.483 | 4.521 | 738,618 | -0.02(-0.48%) |
Jul 25, 2003 | 4.518 | 4.543 | 4.474 | 4.543 | 1,115,669 | +0.06(+1.24%) |
Jul 24, 2003 | 4.527 | 4.553 | 4.487 | 4.487 | 1,073,861 | +0.02(+0.40%) |
Jul 23, 2003 | 4.475 | 4.488 | 4.431 | 4.469 | 1,422,265 | +0.10(+2.22%) |
Jul 22, 2003 | 4.328 | 4.381 | 4.324 | 4.372 | 852,430 | +0.07(+1.59%) |
Jul 21, 2003 | 4.333 | 4.333 | 4.262 | 4.304 | 2,376,120 | -0.08(-1.86%) |
Jul 18, 2003 | 4.332 | 4.385 | 4.304 | 4.385 | 906,626 | +0.06(+1.40%) |
Jul 17, 2003 | 4.346 | 4.366 | 4.318 | 4.324 | 2,171,723 | -0.05(-1.06%) |
Jul 16, 2003 | 4.399 | 4.404 | 4.335 | 4.371 | 1,426,911 | -0.04(-0.94%) |
Jul 15, 2003 | 4.495 | 4.513 | 4.395 | 4.412 | 1,336,326 | -0.06(-1.41%) |
Jul 14, 2003 | 4.462 | 4.518 | 4.457 | 4.475 | 1,864,352 | +0.10(+2.18%) |
Jul 11, 2003 | 4.359 | 4.411 | 4.345 | 4.380 | 747,908 | +0.04(+0.86%) |
Jul 10, 2003 | 4.357 | 4.367 | 4.335 | 4.342 | 669,711 | -0.07(-1.58%) |
Jul 09, 2003 | 4.384 | 4.428 | 4.379 | 4.412 | 1,664,600 | -0.00(-0.09%) |
Jul 08, 2003 | 4.425 | 4.430 | 4.340 | 4.416 | 874,883 | -0.01(-0.18%) |
Jul 07, 2003 | 4.430 | 4.460 | 4.391 | 4.424 | 1,638,276 | +0.01(+0.20%) |
Jul 03, 2003 | 4.400 | 4.466 | 4.391 | 4.415 | 1,063,021 | -0.08(-1.87%) |
Jul 02, 2003 | 4.450 | 4.527 | 4.433 | 4.499 | 747,908 | +0.04(+0.81%) |
Jul 01, 2003 | 4.403 | 4.462 | 4.368 | 4.462 | 4,777,017 | -0.00(-0.06%) |
Jun 30, 2003 | 4.531 | 4.536 | 4.429 | 4.465 | 1,296,065 | -0.07(-1.51%) |
Jun 27, 2003 | 4.546 | 4.575 | 4.531 | 4.534 | 2,373,023 | -0.04(-0.85%) |
Jun 26, 2003 | 4.527 | 4.581 | 4.512 | 4.572 | 2,387,734 | -0.00(-0.06%) |
Jun 25, 2003 | 4.546 | 4.632 | 4.546 | 4.575 | 1,592,597 | +0.02(+0.54%) |
Jun 24, 2003 | 4.549 | 4.583 | 4.527 | 4.550 | 857,850 | -0.01(-0.20%) |
Jun 23, 2003 | 4.627 | 4.627 | 4.541 | 4.559 | 2,144,625 | -0.10(-2.11%) |
Jun 20, 2003 | 4.658 | 4.669 | 4.624 | 4.658 | 1,349,487 | +0.01(+0.25%) |
Jun 19, 2003 | 4.694 | 4.709 | 4.633 | 4.646 | 1,035,149 | -0.06(-1.18%) |
Jun 18, 2003 | 4.695 | 4.726 | 4.683 | 4.701 | 489,315 | -0.00(-0.08%) |
Jun 17, 2003 | 4.740 | 4.740 | 4.686 | 4.705 | 2,239,855 | -0.02(-0.49%) |
Jun 16, 2003 | 4.648 | 4.729 | 4.646 | 4.729 | 1,076,183 | +0.16(+3.42%) |
Jun 13, 2003 | 4.650 | 4.654 | 4.572 | 4.572 | 891,916 | -0.06(-1.39%) |
Jun 12, 2003 | 4.611 | 4.663 | 4.572 | 4.637 | 768,039 | +0.02(+0.48%) |
Jun 11, 2003 | 4.521 | 4.636 | 4.505 | 4.615 | 3,555,277 | +0.12(+2.67%) |
Jun 10, 2003 | 4.501 | 4.501 | 4.424 | 4.495 | 1,732,733 | +0.02(+0.43%) |
Jun 09, 2003 | 4.482 | 4.546 | 4.469 | 4.475 | 1,594,145 | -0.02(-0.46%) |
Jun 06, 2003 | 4.541 | 4.566 | 4.477 | 4.496 | 2,724,525 | -0.02(-0.43%) |
Jun 05, 2003 | 4.475 | 4.532 | 4.466 | 4.515 | 1,402,910 | +0.01(+0.23%) |
Jun 04, 2003 | 4.466 | 4.508 | 4.453 | 4.505 | 1,378,134 | +0.04(+0.81%) |
Jun 03, 2003 | 4.430 | 4.469 | 4.424 | 4.469 | 2,085,783 | +0.01(+0.29%) |