Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.537 | 5.541 | 5.403 | 5.404 | 1,257,020 | -0.15(-2.72%) |
Jun 29, 2004 | 5.419 | 5.562 | 5.419 | 5.556 | 1,188,713 | +0.13(+2.41%) |
Jun 28, 2004 | 5.420 | 5.481 | 5.395 | 5.425 | 650,585 | +0.02(+0.42%) |
Jun 25, 2004 | 5.478 | 5.488 | 5.395 | 5.402 | 1,244,109 | -0.09(-1.64%) |
Jun 24, 2004 | 5.558 | 5.564 | 5.443 | 5.492 | 1,289,508 | -0.06(-1.12%) |
Jun 23, 2004 | 5.549 | 5.588 | 5.546 | 5.555 | 945,889 | -0.00(-0.06%) |
Jun 22, 2004 | 5.504 | 5.573 | 5.454 | 5.558 | 1,124,987 | +0.05(+0.98%) |
Jun 21, 2004 | 5.580 | 5.605 | 5.488 | 5.504 | 740,551 | -0.08(-1.50%) |
Jun 18, 2004 | 5.635 | 5.654 | 5.588 | 5.588 | 405,678 | -0.05(-0.83%) |
Jun 17, 2004 | 5.610 | 5.635 | 5.564 | 5.635 | 382,354 | +0.01(+0.13%) |
Jun 16, 2004 | 5.558 | 5.631 | 5.543 | 5.628 | 793,447 | +0.05(+0.93%) |
Jun 15, 2004 | 5.561 | 5.604 | 5.528 | 5.576 | 773,038 | +0.02(+0.28%) |
Jun 14, 2004 | 5.492 | 5.567 | 5.481 | 5.561 | 954,636 | +0.03(+0.63%) |
Jun 10, 2004 | 5.595 | 5.600 | 5.519 | 5.526 | 637,257 | -0.07(-1.24%) |
Jun 09, 2004 | 5.678 | 5.714 | 5.567 | 5.595 | 877,165 | -0.09(-1.63%) |
Jun 08, 2004 | 5.690 | 5.696 | 5.623 | 5.688 | 532,297 | -0.01(-0.25%) |
Jun 07, 2004 | 5.658 | 5.702 | 5.582 | 5.702 | 629,759 | +0.03(+0.59%) |
Jun 04, 2004 | 5.694 | 5.700 | 5.659 | 5.669 | 445,663 | +0.00(+0.08%) |
Jun 03, 2004 | 5.642 | 5.708 | 5.636 | 5.664 | 1,680,609 | +0.00(+0.06%) |
Jun 02, 2004 | 5.600 | 5.665 | 5.558 | 5.660 | 739,301 | +0.05(+0.96%) |
Jun 01, 2004 | 5.582 | 5.612 | 5.547 | 5.606 | 722,641 | +0.00(+0.09%) |
May 28, 2004 | 5.628 | 5.628 | 5.591 | 5.601 | 386,102 | -0.04(-0.79%) |
May 27, 2004 | 5.624 | 5.646 | 5.588 | 5.646 | 571,032 | +0.00(+0.09%) |
May 26, 2004 | 5.630 | 5.646 | 5.575 | 5.641 | 1,194,961 | -0.00(-0.02%) |
May 25, 2004 | 5.568 | 5.642 | 5.525 | 5.642 | 888,827 | +0.07(+1.34%) |
May 24, 2004 | 5.540 | 5.617 | 5.540 | 5.568 | 746,798 | +0.02(+0.39%) |
May 21, 2004 | 5.540 | 5.570 | 5.528 | 5.546 | 982,958 | +0.02(+0.39%) |
May 20, 2004 | 5.558 | 5.561 | 5.491 | 5.525 | 875,083 | -0.04(-0.65%) |
May 19, 2004 | 5.519 | 5.645 | 5.519 | 5.561 | 2,116,693 | +0.02(+0.39%) |
May 18, 2004 | 5.504 | 5.552 | 5.494 | 5.539 | 1,444,449 | +0.03(+0.63%) |
May 17, 2004 | 5.480 | 5.535 | 5.414 | 5.504 | 1,141,648 | -0.06(-1.10%) |
May 14, 2004 | 5.582 | 5.609 | 5.408 | 5.565 | 2,477,805 | -0.03(-0.52%) |
May 13, 2004 | 5.582 | 5.603 | 5.510 | 5.594 | 2,656,070 | -0.05(-0.85%) |
May 12, 2004 | 5.336 | 5.672 | 5.324 | 5.642 | 16,105,526 | +0.28(+5.15%) |
May 11, 2004 | 5.476 | 5.478 | 5.292 | 5.366 | 4,185,904 | -0.11(-2.02%) |
May 10, 2004 | 5.546 | 5.604 | 5.462 | 5.476 | 1,037,937 | -0.08(-1.36%) |
May 07, 2004 | 5.718 | 5.748 | 5.552 | 5.552 | 1,516,921 | -0.16(-2.88%) |
May 06, 2004 | 5.693 | 5.804 | 5.654 | 5.717 | 1,330,742 | +0.02(+0.42%) |
May 05, 2004 | 5.822 | 5.823 | 5.677 | 5.693 | 2,132,520 | -0.20(-3.34%) |
May 04, 2004 | 5.809 | 5.918 | 5.809 | 5.889 | 833,015 | +0.08(+1.38%) |
May 03, 2004 | 5.759 | 5.889 | 5.759 | 5.809 | 638,506 | +0.05(+0.85%) |
Apr 30, 2004 | 5.745 | 5.837 | 5.721 | 5.760 | 507,723 | +0.01(+0.25%) |
Apr 29, 2004 | 5.798 | 5.865 | 5.743 | 5.745 | 689,737 | -0.07(-1.22%) |
Apr 28, 2004 | 5.880 | 5.880 | 5.799 | 5.816 | 489,396 | -0.06(-1.02%) |
Apr 27, 2004 | 5.942 | 5.966 | 5.870 | 5.876 | 708,896 | -0.07(-1.11%) |
Apr 26, 2004 | 6.086 | 6.109 | 5.942 | 5.942 | 724,723 | -0.16(-2.64%) |
Apr 23, 2004 | 6.138 | 6.138 | 6.019 | 6.103 | 957,135 | -0.03(-0.57%) |
Apr 22, 2004 | 5.966 | 6.138 | 5.935 | 6.138 | 1,226,199 | +0.17(+2.86%) |
Apr 21, 2004 | 5.873 | 5.972 | 5.855 | 5.967 | 591,857 | +0.09(+1.61%) |
Apr 20, 2004 | 5.882 | 5.912 | 5.869 | 5.873 | 1,237,028 | +0.01(+0.12%) |
Apr 19, 2004 | 5.996 | 5.996 | 5.827 | 5.865 | 2,244,561 | -0.15(-2.47%) |
Apr 16, 2004 | 5.844 | 6.014 | 5.822 | 6.014 | 1,827,636 | +0.15(+2.54%) |
Apr 15, 2004 | 5.810 | 5.882 | 5.809 | 5.865 | 1,928,848 | +0.08(+1.41%) |
Apr 14, 2004 | 5.726 | 5.787 | 5.720 | 5.784 | 889,660 | +0.05(+0.90%) |
Apr 13, 2004 | 5.789 | 5.835 | 5.731 | 5.732 | 1,625,213 | -0.06(-0.97%) |
Apr 12, 2004 | 5.642 | 5.789 | 5.642 | 5.789 | 477,318 | +0.14(+2.49%) |
Apr 08, 2004 | 5.724 | 5.760 | 5.642 | 5.648 | 805,109 | -0.06(-1.11%) |
Apr 07, 2004 | 5.666 | 5.737 | 5.652 | 5.712 | 783,867 | +0.03(+0.57%) |
Apr 06, 2004 | 5.759 | 5.759 | 5.655 | 5.679 | 394,432 | -0.09(-1.48%) |
Apr 05, 2004 | 5.702 | 5.768 | 5.681 | 5.765 | 696,401 | +0.05(+0.95%) |
Apr 02, 2004 | 5.582 | 5.732 | 5.582 | 5.711 | 1,573,566 | +0.15(+2.74%) |
Apr 01, 2004 | 5.432 | 5.579 | 5.431 | 5.558 | 828,017 | +0.15(+2.71%) |
Mar 31, 2004 | 5.332 | 5.444 | 5.324 | 5.412 | 977,127 | +0.09(+1.62%) |
Mar 30, 2004 | 5.361 | 5.378 | 5.286 | 5.325 | 658,082 | -0.04(-0.67%) |
Mar 29, 2004 | 5.336 | 5.392 | 5.336 | 5.361 | 375,273 | +0.04(+0.68%) |
Mar 26, 2004 | 5.389 | 5.413 | 5.324 | 5.325 | 404,429 | -0.08(-1.51%) |
Mar 25, 2004 | 5.295 | 5.420 | 5.295 | 5.407 | 740,967 | +0.14(+2.57%) |
Mar 24, 2004 | 5.316 | 5.354 | 5.254 | 5.271 | 1,034,605 | +0.06(+1.22%) |
Mar 23, 2004 | 5.162 | 5.229 | 5.094 | 5.208 | 606,018 | +0.09(+1.76%) |
Mar 22, 2004 | 5.264 | 5.264 | 5.114 | 5.118 | 641,422 | -0.13(-2.47%) |
Mar 19, 2004 | 5.212 | 5.306 | 5.212 | 5.247 | 610,184 | +0.05(+0.92%) |
Mar 18, 2004 | 5.288 | 5.335 | 5.198 | 5.199 | 1,232,446 | -0.09(-1.68%) |
Mar 17, 2004 | 5.236 | 5.308 | 5.236 | 5.288 | 480,233 | +0.05(+1.01%) |
Mar 16, 2004 | 5.228 | 5.311 | 5.200 | 5.235 | 750,963 | +0.05(+0.93%) |
Mar 15, 2004 | 5.288 | 5.288 | 5.151 | 5.187 | 553,122 | -0.09(-1.73%) |
Mar 12, 2004 | 5.226 | 5.298 | 5.223 | 5.278 | 399,431 | +0.04(+0.83%) |
Mar 11, 2004 | 5.224 | 5.294 | 5.188 | 5.235 | 555,205 | -0.02(-0.32%) |
Mar 10, 2004 | 5.318 | 5.349 | 5.252 | 5.252 | 394,432 | -0.05(-0.95%) |
Mar 09, 2004 | 5.350 | 5.384 | 5.302 | 5.302 | 425,671 | -0.06(-1.10%) |
Mar 08, 2004 | 5.402 | 5.431 | 5.338 | 5.361 | 670,577 | -0.05(-0.89%) |
Mar 05, 2004 | 5.312 | 5.428 | 5.300 | 5.409 | 509,389 | +0.08(+1.44%) |
Mar 04, 2004 | 5.300 | 5.336 | 5.263 | 5.332 | 581,861 | +0.04(+0.79%) |
Mar 03, 2004 | 5.348 | 5.348 | 5.280 | 5.290 | 565,201 | -0.06(-1.14%) |
Mar 02, 2004 | 5.258 | 5.372 | 5.258 | 5.352 | 724,307 | +0.10(+1.94%) |
Mar 01, 2004 | 5.210 | 5.276 | 5.200 | 5.250 | 728,472 | +0.06(+1.09%) |
Feb 27, 2004 | 5.200 | 5.248 | 5.193 | 5.193 | 643,088 | -0.01(-0.23%) |
Feb 26, 2004 | 5.155 | 5.220 | 5.149 | 5.205 | 773,871 | +0.05(+0.98%) |
Feb 25, 2004 | 5.186 | 5.186 | 5.144 | 5.155 | 437,333 | -0.02(-0.37%) |
Feb 24, 2004 | 5.168 | 5.186 | 5.156 | 5.174 | 810,524 | +0.01(+0.23%) |
Feb 23, 2004 | 5.178 | 5.234 | 5.154 | 5.162 | 1,412,794 | +0.01(+0.23%) |
Feb 20, 2004 | 5.294 | 5.294 | 5.137 | 5.150 | 1,341,155 | -0.08(-1.56%) |
Feb 19, 2004 | 5.311 | 5.331 | 5.206 | 5.232 | 850,092 | -0.06(-1.04%) |
Feb 18, 2004 | 5.313 | 5.340 | 5.280 | 5.287 | 912,568 | -0.02(-0.38%) |
Feb 17, 2004 | 5.336 | 5.378 | 5.210 | 5.307 | 1,227,032 | -0.03(-0.58%) |
Feb 13, 2004 | 5.402 | 5.408 | 5.326 | 5.338 | 769,706 | -0.05(-0.96%) |
Feb 12, 2004 | 5.438 | 5.438 | 5.390 | 5.390 | 910,069 | -0.03(-0.55%) |
Feb 11, 2004 | 5.448 | 5.481 | 5.416 | 5.420 | 1,327,827 | -0.03(-0.59%) |
Feb 10, 2004 | 5.474 | 5.475 | 5.426 | 5.452 | 615,598 | -0.02(-0.42%) |
Feb 09, 2004 | 5.448 | 5.516 | 5.448 | 5.475 | 701,815 | +0.04(+0.82%) |
Feb 06, 2004 | 5.394 | 5.431 | 5.386 | 5.431 | 482,316 | +0.05(+0.98%) |
Feb 05, 2004 | 5.382 | 5.416 | 5.367 | 5.378 | 584,777 | +0.01(+0.18%) |
Feb 04, 2004 | 5.462 | 5.462 | 5.368 | 5.368 | 707,646 | -0.09(-1.71%) |
Feb 03, 2004 | 5.528 | 5.534 | 5.460 | 5.462 | 693,069 | -0.06(-1.15%) |
Feb 02, 2004 | 5.570 | 5.575 | 5.457 | 5.526 | 777,203 | -0.06(-1.01%) |
Jan 30, 2004 | 5.594 | 5.612 | 5.558 | 5.582 | 774,288 | -0.03(-0.49%) |
Jan 29, 2004 | 5.634 | 5.664 | 5.601 | 5.610 | 883,413 | -0.02(-0.43%) |
Jan 28, 2004 | 5.684 | 5.725 | 5.628 | 5.634 | 515,220 | -0.07(-1.20%) |
Jan 27, 2004 | 5.837 | 5.837 | 5.702 | 5.702 | 391,933 | -0.13(-2.16%) |
Jan 26, 2004 | 5.779 | 5.831 | 5.705 | 5.828 | 324,459 | +0.04(+0.75%) |
Jan 23, 2004 | 5.774 | 5.792 | 5.750 | 5.785 | 430,252 | +0.02(+0.40%) |
Jan 22, 2004 | 5.744 | 5.792 | 5.702 | 5.762 | 698,900 | +0.06(+1.01%) |
Jan 21, 2004 | 5.774 | 5.777 | 5.685 | 5.705 | 730,971 | -0.12(-2.02%) |
Jan 20, 2004 | 5.864 | 5.876 | 5.779 | 5.822 | 818,021 | -0.04(-0.61%) |
Jan 16, 2004 | 5.930 | 5.948 | 5.858 | 5.858 | 563,118 | -0.07(-1.23%) |
Jan 15, 2004 | 6.024 | 6.025 | 5.928 | 5.931 | 520,634 | -0.11(-1.79%) |
Jan 14, 2004 | 5.897 | 6.040 | 5.894 | 6.040 | 735,136 | +0.17(+2.90%) |
Jan 13, 2004 | 5.862 | 5.891 | 5.798 | 5.869 | 476,485 | +0.02(+0.39%) |
Jan 12, 2004 | 5.876 | 5.895 | 5.810 | 5.846 | 585,193 | -0.04(-0.71%) |
Jan 09, 2004 | 5.867 | 5.949 | 5.849 | 5.888 | 589,358 | +0.03(+0.47%) |
Jan 08, 2004 | 5.885 | 5.897 | 5.839 | 5.861 | 286,140 | -0.03(-0.49%) |
Jan 07, 2004 | 5.936 | 5.936 | 5.885 | 5.889 | 366,526 | -0.06(-1.09%) |
Jan 06, 2004 | 5.894 | 6.013 | 5.888 | 5.954 | 1,015,029 | +0.11(+1.89%) |
Jan 05, 2004 | 5.724 | 5.844 | 5.708 | 5.844 | 839,263 | +0.14(+2.42%) |
Jan 02, 2004 | 5.642 | 5.717 | 5.640 | 5.706 | 1,029,607 | +0.05(+0.87%) |
Dec 31, 2003 | 5.724 | 5.732 | 5.643 | 5.657 | 357,363 | -0.06(-0.97%) |
Dec 30, 2003 | 5.732 | 5.775 | 5.691 | 5.712 | 704,314 | -0.03(-0.50%) |
Dec 29, 2003 | 5.600 | 5.750 | 5.600 | 5.741 | 694,735 | +0.12(+2.18%) |
Dec 26, 2003 | 5.642 | 5.642 | 5.580 | 5.618 | 168,685 | -0.04(-0.66%) |
Dec 24, 2003 | 5.660 | 5.682 | 5.621 | 5.655 | 172,850 | -0.00(-0.08%) |
Dec 23, 2003 | 5.496 | 5.665 | 5.487 | 5.660 | 1,040,436 | +0.19(+3.40%) |
Dec 22, 2003 | 5.549 | 5.550 | 5.432 | 5.474 | 893,409 | -0.07(-1.34%) |
Dec 19, 2003 | 5.610 | 5.642 | 5.534 | 5.549 | 856,340 | -0.06(-1.11%) |
Dec 18, 2003 | 5.588 | 5.623 | 5.565 | 5.611 | 548,957 | +0.01(+0.11%) |
Dec 17, 2003 | 5.606 | 5.636 | 5.594 | 5.605 | 793,864 | +0.02(+0.34%) |
Dec 16, 2003 | 5.657 | 5.657 | 5.586 | 5.586 | 705,147 | -0.09(-1.65%) |
Dec 15, 2003 | 5.749 | 5.774 | 5.678 | 5.679 | 626,011 | -0.02(-0.34%) |
Dec 12, 2003 | 5.677 | 5.721 | 5.673 | 5.699 | 1,124,987 | +0.02(+0.27%) |
Dec 11, 2003 | 5.538 | 5.688 | 5.523 | 5.683 | 781,785 | +0.15(+2.62%) |
Dec 10, 2003 | 5.579 | 5.660 | 5.529 | 5.538 | 653,500 | -0.04(-0.73%) |
Dec 09, 2003 | 5.537 | 5.593 | 5.537 | 5.579 | 638,090 | +0.03(+0.63%) |
Dec 08, 2003 | 5.498 | 5.540 | 5.498 | 5.544 | 354,448 | +0.05(+0.85%) |
Dec 05, 2003 | 5.516 | 5.574 | 5.500 | 5.497 | 294,471 | -0.03(-0.63%) |
Dec 04, 2003 | 5.491 | 5.537 | 5.474 | 5.532 | 656,416 | +0.05(+0.83%) |
Dec 03, 2003 | 5.535 | 5.582 | 5.486 | 5.486 | 496,060 | -0.03(-0.57%) |
Dec 02, 2003 | 5.522 | 5.588 | 5.516 | 5.517 | 696,817 | -0.00(-0.09%) |
Dec 01, 2003 | 5.462 | 5.531 | 5.462 | 5.522 | 371,525 | +0.07(+1.32%) |
Nov 28, 2003 | 5.413 | 5.462 | 5.407 | 5.450 | 339,037 | +0.04(+0.71%) |
Nov 26, 2003 | 5.408 | 5.421 | 5.365 | 5.412 | 498,143 | +0.04(+0.80%) |
Nov 25, 2003 | 5.318 | 5.364 | 5.318 | 5.368 | 557,704 | +0.06(+1.18%) |
Nov 24, 2003 | 5.246 | 5.323 | 5.238 | 5.306 | 674,742 | +0.08(+1.49%) |
Nov 21, 2003 | 5.262 | 5.264 | 5.214 | 5.228 | 437,333 | -0.01(-0.23%) |
Nov 20, 2003 | 5.173 | 5.294 | 5.146 | 5.240 | 1,256,604 | +0.09(+1.68%) |
Nov 19, 2003 | 5.260 | 5.260 | 5.090 | 5.154 | 1,357,399 | -0.12(-2.37%) |
Nov 18, 2003 | 5.376 | 5.378 | 5.272 | 5.278 | 458,991 | -0.06(-1.08%) |
Nov 17, 2003 | 5.378 | 5.426 | 5.336 | 5.336 | 633,508 | -0.09(-1.66%) |
Nov 14, 2003 | 5.402 | 5.480 | 5.402 | 5.426 | 1,042,519 | +0.05(+1.01%) |
Nov 13, 2003 | 5.402 | 5.432 | 5.301 | 5.372 | 2,017,980 | +0.16(+3.04%) |
Nov 12, 2003 | 5.014 | 5.212 | 5.014 | 5.214 | 533,130 | +0.21(+4.27%) |
Nov 11, 2003 | 5.006 | 5.036 | 4.978 | 5.000 | 298,636 | +0.00(+0.00%) |
Nov 10, 2003 | 5.124 | 5.124 | 4.976 | 5.000 | 660,998 | -0.11(-2.23%) |
Nov 07, 2003 | 5.085 | 5.157 | 5.085 | 5.114 | 354,031 | +0.03(+0.69%) |
Nov 06, 2003 | 5.078 | 5.086 | 5.043 | 5.079 | 708,896 | -0.01(-0.24%) |
Nov 05, 2003 | 5.013 | 5.108 | 4.976 | 5.091 | 491,895 | +0.05(+0.98%) |
Nov 04, 2003 | 5.013 | 5.058 | 5.013 | 5.042 | 482,316 | +0.01(+0.29%) |
Nov 03, 2003 | 5.011 | 5.050 | 5.006 | 5.028 | 509,389 | +0.03(+0.55%) |
Oct 31, 2003 | 4.987 | 5.005 | 4.973 | 5.000 | 663,497 | +0.03(+0.58%) |
Oct 30, 2003 | 4.892 | 4.936 | 4.892 | 4.971 | 609,351 | +0.07(+1.52%) |
Oct 29, 2003 | 4.790 | 4.910 | 4.785 | 4.897 | 772,622 | +0.10(+2.03%) |
Oct 28, 2003 | 4.681 | 4.801 | 4.681 | 4.799 | 677,241 | +0.12(+2.67%) |
Oct 27, 2003 | 4.694 | 4.700 | 4.631 | 4.675 | 511,471 | +0.00(+0.10%) |
Oct 24, 2003 | 4.635 | 4.703 | 4.613 | 4.670 | 1,117,490 | +0.02(+0.49%) |
Oct 23, 2003 | 4.550 | 4.665 | 4.541 | 4.647 | 1,102,912 | +0.09(+1.87%) |
Oct 22, 2003 | 4.577 | 4.577 | 4.517 | 4.562 | 691,403 | -0.03(-0.60%) |
Oct 21, 2003 | 4.599 | 4.599 | 4.557 | 4.589 | 526,465 | +0.01(+0.21%) |
Oct 20, 2003 | 4.589 | 4.589 | 4.545 | 4.580 | 560,203 | +0.02(+0.47%) |
Oct 17, 2003 | 4.664 | 4.664 | 4.539 | 4.558 | 828,850 | -0.10(-2.21%) |
Oct 16, 2003 | 4.631 | 4.639 | 4.628 | 4.661 | 403,596 | +0.01(+0.23%) |
Oct 15, 2003 | 4.682 | 4.682 | 4.611 | 4.651 | 467,321 | -0.02(-0.51%) |
Oct 14, 2003 | 4.736 | 4.736 | 4.663 | 4.675 | 513,137 | -0.08(-1.59%) |
Oct 13, 2003 | 4.726 | 4.753 | 4.721 | 4.750 | 276,144 | +0.02(+0.51%) |
Oct 10, 2003 | 4.709 | 4.724 | 4.705 | 4.726 | 261,983 | +0.03(+0.59%) |
Oct 09, 2003 | 4.757 | 4.789 | 4.697 | 4.699 | 699,316 | -0.02(-0.51%) |
Oct 08, 2003 | 4.768 | 4.771 | 4.691 | 4.723 | 505,640 | -0.04(-0.81%) |
Oct 07, 2003 | 4.748 | 4.791 | 4.736 | 4.761 | 506,890 | -0.01(-0.20%) |
Oct 06, 2003 | 4.667 | 4.771 | 4.667 | 4.771 | 833,432 | +0.12(+2.66%) |
Oct 03, 2003 | 4.652 | 4.667 | 4.622 | 4.647 | 571,448 | +0.03(+0.57%) |
Oct 02, 2003 | 4.564 | 4.622 | 4.559 | 4.621 | 1,446,531 | +0.11(+2.39%) |
Oct 01, 2003 | 4.448 | 4.513 | 4.432 | 4.513 | 1,672,695 | +0.19(+4.42%) |
Sep 30, 2003 | 4.370 | 4.418 | 4.322 | 4.322 | 825,102 | -0.03(-0.69%) |
Sep 29, 2003 | 4.412 | 4.474 | 4.352 | 4.352 | 1,110,826 | -0.01(-0.27%) |
Sep 26, 2003 | 4.466 | 4.473 | 4.364 | 4.364 | 982,125 | -0.08(-1.89%) |
Sep 25, 2003 | 4.495 | 4.495 | 4.448 | 4.448 | 1,870,120 | -0.04(-0.80%) |
Sep 24, 2003 | 4.546 | 4.558 | 4.484 | 4.484 | 1,292,007 | -0.06(-1.32%) |
Sep 23, 2003 | 4.601 | 4.652 | 4.544 | 4.544 | 938,808 | -0.06(-1.25%) |
Sep 22, 2003 | 4.574 | 4.635 | 4.562 | 4.601 | 592,690 | +0.03(+0.66%) |
Sep 19, 2003 | 4.568 | 4.663 | 4.568 | 4.571 | 630,592 | +0.00(+0.03%) |
Sep 18, 2003 | 4.676 | 4.688 | 4.562 | 4.570 | 1,715,595 | -0.11(-2.26%) |
Sep 17, 2003 | 4.559 | 4.748 | 4.559 | 4.676 | 1,505,676 | +0.10(+2.12%) |
Sep 16, 2003 | 4.514 | 4.579 | 4.487 | 4.579 | 801,361 | +0.06(+1.27%) |
Sep 15, 2003 | 4.502 | 4.527 | 4.486 | 4.521 | 388,185 | +0.01(+0.24%) |
Sep 12, 2003 | 4.490 | 4.519 | 4.460 | 4.510 | 892,159 | +0.00(+0.05%) |
Sep 11, 2003 | 4.520 | 4.520 | 4.460 | 4.508 | 1,383,222 | +0.00(+0.08%) |
Sep 10, 2003 | 4.526 | 4.527 | 4.502 | 4.504 | 1,067,509 | -0.02(-0.48%) |
Sep 09, 2003 | 4.514 | 4.556 | 4.502 | 4.526 | 847,177 | +0.01(+0.32%) |
Sep 08, 2003 | 4.502 | 4.550 | 4.491 | 4.511 | 916,733 | -0.02(-0.45%) |
Sep 05, 2003 | 4.516 | 4.538 | 4.477 | 4.532 | 487,314 | +0.02(+0.35%) |
Sep 04, 2003 | 4.592 | 4.594 | 4.496 | 4.516 | 375,690 | -0.08(-1.65%) |
Sep 03, 2003 | 4.568 | 4.613 | 4.562 | 4.592 | 316,129 | +0.01(+0.26%) |
Sep 02, 2003 | 4.546 | 4.592 | 4.515 | 4.580 | 505,224 | +0.05(+1.06%) |
Aug 29, 2003 | 4.472 | 4.533 | 4.446 | 4.532 | 272,812 | +0.06(+1.40%) |
Aug 28, 2003 | 4.418 | 4.471 | 4.400 | 4.469 | 264,899 | +0.06(+1.36%) |
Aug 27, 2003 | 4.418 | 4.428 | 4.384 | 4.409 | 135,781 | +0.00(+0.00%) |
Aug 26, 2003 | 4.442 | 4.444 | 4.346 | 4.409 | 306,133 | -0.04(-0.97%) |
Aug 25, 2003 | 4.480 | 4.480 | 4.427 | 4.452 | 139,530 | -0.02(-0.54%) |
Aug 22, 2003 | 4.556 | 4.568 | 4.473 | 4.477 | 313,213 | -0.06(-1.35%) |
Aug 21, 2003 | 4.586 | 4.613 | 4.531 | 4.538 | 337,371 | -0.04(-0.79%) |
Aug 20, 2003 | 4.526 | 4.586 | 4.474 | 4.574 | 441,914 | +0.03(+0.69%) |
Aug 19, 2003 | 4.508 | 4.580 | 4.490 | 4.543 | 466,905 | +0.05(+1.04%) |
Aug 18, 2003 | 4.438 | 4.525 | 4.434 | 4.496 | 444,830 | +0.08(+1.71%) |
Aug 15, 2003 | 4.469 | 4.472 | 4.400 | 4.420 | 620,596 | -0.03(-0.57%) |
Aug 14, 2003 | 4.396 | 4.460 | 4.396 | 4.445 | 608,101 | +0.06(+1.34%) |
Aug 13, 2003 | 4.340 | 4.419 | 4.340 | 4.386 | 1,413,211 | +0.07(+1.61%) |
Aug 12, 2003 | 4.196 | 4.361 | 4.196 | 4.317 | 2,088,370 | +0.25(+6.23%) |
Aug 11, 2003 | 4.082 | 4.096 | 4.064 | 4.064 | 211,586 | -0.03(-0.67%) |
Aug 08, 2003 | 4.076 | 4.108 | 4.070 | 4.091 | 221,165 | +0.03(+0.80%) |
Aug 07, 2003 | 4.088 | 4.088 | 4.042 | 4.059 | 159,939 | -0.02(-0.47%) |
Aug 06, 2003 | 4.112 | 4.128 | 4.078 | 4.078 | 189,927 | -0.04(-0.93%) |
Aug 05, 2003 | 4.124 | 4.160 | 4.106 | 4.116 | 494,811 | +0.01(+0.20%) |
Aug 04, 2003 | 4.143 | 4.146 | 4.102 | 4.108 | 359,862 | -0.03(-0.84%) |
Aug 01, 2003 | 4.216 | 4.216 | 4.143 | 4.143 | 289,889 | -0.08(-1.99%) |
Jul 31, 2003 | 4.256 | 4.257 | 4.190 | 4.227 | 272,396 | -0.02(-0.54%) |
Jul 30, 2003 | 4.199 | 4.258 | 4.172 | 4.250 | 409,843 | +0.06(+1.35%) |
Jul 29, 2003 | 4.211 | 4.244 | 4.174 | 4.193 | 293,221 | -0.03(-0.63%) |
Jul 28, 2003 | 4.232 | 4.242 | 4.185 | 4.220 | 255,735 | +0.00(+0.00%) |
Jul 25, 2003 | 4.157 | 4.250 | 4.142 | 4.220 | 331,123 | +0.08(+1.88%) |
Jul 24, 2003 | 4.221 | 4.230 | 4.142 | 4.142 | 286,557 | -0.07(-1.57%) |
Jul 23, 2003 | 4.211 | 4.221 | 4.164 | 4.208 | 308,632 | +0.01(+0.34%) |
Jul 22, 2003 | 4.204 | 4.220 | 4.108 | 4.193 | 464,406 | -0.01(-0.23%) |
Jul 21, 2003 | 4.230 | 4.230 | 4.150 | 4.203 | 413,592 | -0.02(-0.51%) |
Jul 18, 2003 | 4.287 | 4.340 | 4.196 | 4.224 | 1,108,744 | +0.06(+1.38%) |
Jul 17, 2003 | 4.268 | 4.268 | 4.125 | 4.167 | 569,366 | -0.11(-2.47%) |
Jul 16, 2003 | 4.354 | 4.354 | 4.226 | 4.272 | 1,084,170 | -0.08(-1.82%) |
Jul 15, 2003 | 4.406 | 4.407 | 4.302 | 4.352 | 751,796 | -0.07(-1.57%) |
Jul 14, 2003 | 4.481 | 4.503 | 4.385 | 4.421 | 674,326 | -0.05(-1.07%) |
Jul 11, 2003 | 4.418 | 4.517 | 4.418 | 4.469 | 426,087 | +0.06(+1.36%) |
Jul 10, 2003 | 4.484 | 4.484 | 4.400 | 4.409 | 266,565 | -0.09(-1.97%) |
Jul 09, 2003 | 4.495 | 4.534 | 4.463 | 4.498 | 414,425 | -0.01(-0.19%) |
Jul 08, 2003 | 4.430 | 4.556 | 4.424 | 4.507 | 1,652,286 | +0.09(+1.96%) |
Jul 07, 2003 | 4.280 | 4.420 | 4.280 | 4.420 | 574,780 | +0.16(+3.78%) |
Jul 03, 2003 | 4.245 | 4.334 | 4.245 | 4.259 | 426,504 | +0.01(+0.28%) |
Jul 02, 2003 | 4.239 | 4.280 | 4.238 | 4.247 | 735,552 | -0.00(-0.08%) |