Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.912 | 4.912 | 4.767 | 4.798 | 162,602 | -0.05(-1.01%) |
Apr 29, 2004 | 4.856 | 4.987 | 4.847 | 4.847 | 179,848 | -0.03(-0.67%) |
Apr 28, 2004 | 5.013 | 5.013 | 4.879 | 4.879 | 105,390 | -0.11(-2.16%) |
Apr 27, 2004 | 4.886 | 4.987 | 4.837 | 4.987 | 265,529 | +0.14(+2.99%) |
Apr 26, 2004 | 4.828 | 4.940 | 4.828 | 4.842 | 86,502 | -0.02(-0.48%) |
Apr 23, 2004 | 4.957 | 4.968 | 4.854 | 4.865 | 126,742 | -0.08(-1.65%) |
Apr 22, 2004 | 4.845 | 4.964 | 4.798 | 4.947 | 122,636 | +0.07(+1.54%) |
Apr 21, 2004 | 4.723 | 4.872 | 4.723 | 4.872 | 89,787 | +0.12(+2.61%) |
Apr 20, 2004 | 4.889 | 4.926 | 4.746 | 4.748 | 129,479 | -0.11(-2.31%) |
Apr 19, 2004 | 4.819 | 4.872 | 4.798 | 4.861 | 67,887 | +0.04(+0.87%) |
Apr 16, 2004 | 4.790 | 4.889 | 4.758 | 4.819 | 101,010 | +0.04(+0.83%) |
Apr 15, 2004 | 4.819 | 4.861 | 4.769 | 4.779 | 244,177 | +0.02(+0.34%) |
Apr 14, 2004 | 4.751 | 4.875 | 4.751 | 4.762 | 186,691 | -0.04(-0.88%) |
Apr 13, 2004 | 5.031 | 5.038 | 4.790 | 4.805 | 132,764 | -0.20(-4.02%) |
Apr 12, 2004 | 4.968 | 5.017 | 4.921 | 5.006 | 86,776 | +0.06(+1.28%) |
Apr 08, 2004 | 5.127 | 5.127 | 4.905 | 4.942 | 128,932 | -0.01(-0.28%) |
Apr 07, 2004 | 4.992 | 5.001 | 4.933 | 4.957 | 188,334 | -0.04(-0.84%) |
Apr 06, 2004 | 5.085 | 5.120 | 4.994 | 4.999 | 125,921 | -0.13(-2.60%) |
Apr 05, 2004 | 5.106 | 5.141 | 4.921 | 5.132 | 338,344 | +0.06(+1.15%) |
Apr 02, 2004 | 5.003 | 5.130 | 4.891 | 5.073 | 263,613 | +0.12(+2.36%) |
Apr 01, 2004 | 4.816 | 4.964 | 4.800 | 4.957 | 70,899 | +0.10(+2.12%) |
Mar 31, 2004 | 4.861 | 4.947 | 4.826 | 4.854 | 105,390 | +0.00(+0.05%) |
Mar 30, 2004 | 4.816 | 4.877 | 4.788 | 4.851 | 161,507 | -0.01(-0.24%) |
Mar 29, 2004 | 4.814 | 4.872 | 4.793 | 4.863 | 141,250 | +0.05(+1.02%) |
Mar 26, 2004 | 4.858 | 4.858 | 4.805 | 4.814 | 128,932 | -0.09(-1.91%) |
Mar 25, 2004 | 4.840 | 4.917 | 4.795 | 4.907 | 142,071 | +0.10(+1.99%) |
Mar 24, 2004 | 4.847 | 4.905 | 4.793 | 4.812 | 289,618 | -0.05(-1.01%) |
Mar 23, 2004 | 4.809 | 4.900 | 4.753 | 4.861 | 250,747 | +0.09(+1.81%) |
Mar 22, 2004 | 4.781 | 4.868 | 4.723 | 4.774 | 192,987 | -0.04(-0.92%) |
Mar 19, 2004 | 4.886 | 4.933 | 4.746 | 4.819 | 146,999 | -0.02(-0.43%) |
Mar 18, 2004 | 4.854 | 4.903 | 4.739 | 4.840 | 152,200 | -0.04(-0.86%) |
Mar 17, 2004 | 4.931 | 4.931 | 4.783 | 4.882 | 150,284 | +0.03(+0.68%) |
Mar 16, 2004 | 4.917 | 4.982 | 4.718 | 4.849 | 162,054 | +0.11(+2.42%) |
Mar 15, 2004 | 4.737 | 4.968 | 4.732 | 4.734 | 158,222 | -0.25(-4.93%) |
Mar 12, 2004 | 4.737 | 5.036 | 4.737 | 4.980 | 149,736 | +0.22(+4.62%) |
Mar 11, 2004 | 4.854 | 4.961 | 4.727 | 4.760 | 129,205 | +0.01(+0.30%) |
Mar 10, 2004 | 4.807 | 4.964 | 4.739 | 4.746 | 130,848 | -0.07(-1.46%) |
Mar 09, 2004 | 4.889 | 4.907 | 4.793 | 4.816 | 108,401 | -0.08(-1.58%) |
Mar 08, 2004 | 4.954 | 4.999 | 4.868 | 4.893 | 97,725 | -0.08(-1.64%) |
Mar 05, 2004 | 4.851 | 5.027 | 4.851 | 4.975 | 135,775 | +0.07(+1.38%) |
Mar 04, 2004 | 4.893 | 4.942 | 4.856 | 4.907 | 209,686 | +0.02(+0.38%) |
Mar 03, 2004 | 4.910 | 4.910 | 4.793 | 4.889 | 107,306 | +0.04(+0.72%) |
Mar 02, 2004 | 4.793 | 4.910 | 4.793 | 4.854 | 121,541 | -0.00(-0.10%) |
Mar 01, 2004 | 4.910 | 4.910 | 4.767 | 4.858 | 70,351 | +0.10(+2.06%) |
Feb 27, 2004 | 4.863 | 4.896 | 4.751 | 4.760 | 75,278 | -0.06(-1.26%) |
Feb 26, 2004 | 4.769 | 4.863 | 4.769 | 4.821 | 82,669 | -0.02(-0.34%) |
Feb 25, 2004 | 4.688 | 4.837 | 4.688 | 4.837 | 57,759 | +0.04(+0.83%) |
Feb 24, 2004 | 4.688 | 4.863 | 4.676 | 4.798 | 71,994 | +0.04(+0.89%) |
Feb 23, 2004 | 4.851 | 4.851 | 4.747 | 4.755 | 144,261 | -0.01(-0.15%) |
Feb 20, 2004 | 4.851 | 4.851 | 4.681 | 4.763 | 103,474 | +0.04(+0.90%) |
Feb 19, 2004 | 4.875 | 4.875 | 4.681 | 4.720 | 190,250 | -0.09(-1.95%) |
Feb 18, 2004 | 4.854 | 4.854 | 4.697 | 4.814 | 98,546 | +0.02(+0.44%) |
Feb 17, 2004 | 4.641 | 4.805 | 4.641 | 4.793 | 88,418 | +0.12(+2.50%) |
Feb 13, 2004 | 4.678 | 4.753 | 4.676 | 4.676 | 121,814 | -0.03(-0.55%) |
Feb 12, 2004 | 4.678 | 4.840 | 4.678 | 4.702 | 48,999 | -0.11(-2.38%) |
Feb 11, 2004 | 4.699 | 4.851 | 4.699 | 4.816 | 74,457 | -0.07(-1.44%) |
Feb 10, 2004 | 4.678 | 4.898 | 4.678 | 4.886 | 110,317 | +0.18(+3.77%) |
Feb 09, 2004 | 4.776 | 4.776 | 4.690 | 4.709 | 83,491 | -0.03(-0.69%) |
Feb 06, 2004 | 4.683 | 4.767 | 4.634 | 4.741 | 111,139 | +0.09(+1.91%) |
Feb 05, 2004 | 4.676 | 4.725 | 4.629 | 4.653 | 102,379 | +0.02(+0.51%) |
Feb 04, 2004 | 4.655 | 4.695 | 4.629 | 4.629 | 333,964 | -0.04(-0.75%) |
Feb 03, 2004 | 4.667 | 4.699 | 4.664 | 4.664 | 140,976 | -0.00(-0.05%) |
Feb 02, 2004 | 4.653 | 4.716 | 4.641 | 4.667 | 99,094 | -0.01(-0.20%) |
Jan 30, 2004 | 4.781 | 4.781 | 4.676 | 4.676 | 69,804 | -0.01(-0.15%) |
Jan 29, 2004 | 4.709 | 4.760 | 4.676 | 4.683 | 101,558 | -0.01(-0.25%) |
Jan 28, 2004 | 4.779 | 4.798 | 4.676 | 4.695 | 111,139 | +0.02(+0.40%) |
Jan 27, 2004 | 4.769 | 4.819 | 4.676 | 4.676 | 91,155 | -0.11(-2.34%) |
Jan 26, 2004 | 4.685 | 4.793 | 4.515 | 4.788 | 148,367 | +0.11(+2.35%) |
Jan 23, 2004 | 4.508 | 4.678 | 4.491 | 4.678 | 124,552 | +0.21(+4.76%) |
Jan 22, 2004 | 4.734 | 4.734 | 4.466 | 4.466 | 127,289 | -0.21(-4.55%) |
Jan 21, 2004 | 4.790 | 4.790 | 4.639 | 4.678 | 225,563 | -0.09(-1.86%) |
Jan 20, 2004 | 4.706 | 4.769 | 4.589 | 4.767 | 189,429 | +0.12(+2.51%) |
Jan 16, 2004 | 4.732 | 4.793 | 4.608 | 4.650 | 96,630 | -0.03(-0.55%) |
Jan 15, 2004 | 4.643 | 4.676 | 4.582 | 4.676 | 75,043 | +0.01(+0.20%) |
Jan 14, 2004 | 4.699 | 4.699 | 4.561 | 4.667 | 80,044 | +0.08(+1.68%) |
Jan 13, 2004 | 4.676 | 4.676 | 4.559 | 4.589 | 88,495 | -0.07(-1.43%) |
Jan 12, 2004 | 4.526 | 4.656 | 4.526 | 4.656 | 116,430 | +0.07(+1.60%) |
Jan 09, 2004 | 4.594 | 4.608 | 4.559 | 4.582 | 135,647 | -0.02(-0.51%) |
Jan 08, 2004 | 4.540 | 4.617 | 4.489 | 4.606 | 190,365 | +0.07(+1.44%) |
Jan 07, 2004 | 4.407 | 4.547 | 4.407 | 4.540 | 149,427 | +0.12(+2.70%) |
Jan 06, 2004 | 4.524 | 4.557 | 4.421 | 4.421 | 102,926 | -0.10(-2.22%) |
Jan 05, 2004 | 4.480 | 4.596 | 4.442 | 4.522 | 133,585 | +0.07(+1.58%) |
Jan 02, 2004 | 4.466 | 4.641 | 4.437 | 4.451 | 117,708 | -0.06(-1.30%) |
Dec 31, 2003 | 4.699 | 4.720 | 4.489 | 4.510 | 242,808 | -0.19(-4.13%) |
Dec 30, 2003 | 4.933 | 4.933 | 4.653 | 4.704 | 167,825 | +0.07(+1.43%) |
Dec 29, 2003 | 4.514 | 4.638 | 4.502 | 4.638 | 246,107 | +0.12(+2.68%) |
Dec 26, 2003 | 4.438 | 4.527 | 4.438 | 4.517 | 38,660 | +0.05(+1.19%) |
Dec 24, 2003 | 4.463 | 4.495 | 4.419 | 4.463 | 75,793 | -0.10(-2.28%) |
Dec 23, 2003 | 4.529 | 4.570 | 4.434 | 4.568 | 131,021 | +0.10(+2.33%) |
Dec 22, 2003 | 4.470 | 4.512 | 4.404 | 4.463 | 90,825 | +0.03(+0.62%) |
Dec 19, 2003 | 4.525 | 4.527 | 4.364 | 4.436 | 217,875 | +0.01(+0.34%) |
Dec 18, 2003 | 4.548 | 4.548 | 4.357 | 4.421 | 140,103 | -0.00(-0.06%) |
Dec 17, 2003 | 4.389 | 4.467 | 4.389 | 4.423 | 52,074 | -0.08(-1.83%) |
Dec 16, 2003 | 4.393 | 4.506 | 4.393 | 4.506 | 174,454 | +0.11(+2.42%) |
Dec 15, 2003 | 4.570 | 4.602 | 4.389 | 4.400 | 156,911 | -0.13(-2.82%) |
Dec 12, 2003 | 4.429 | 4.561 | 4.429 | 4.527 | 104,944 | +0.04(+0.90%) |
Dec 11, 2003 | 4.434 | 4.568 | 4.412 | 4.487 | 296,297 | +0.05(+1.10%) |
Dec 10, 2003 | 4.368 | 4.476 | 4.368 | 4.438 | 142,870 | -0.03(-0.57%) |
Dec 09, 2003 | 4.485 | 4.485 | 4.391 | 4.463 | 213,120 | -0.01(-0.28%) |
Dec 08, 2003 | 4.255 | 4.487 | 4.255 | 4.476 | 944,680 | +0.16(+3.79%) |
Dec 05, 2003 | 4.438 | 4.357 | 4.306 | 4.312 | 95,161 | -0.13(-2.82%) |
Dec 04, 2003 | 4.415 | 4.440 | 4.304 | 4.438 | 153,752 | +0.11(+2.60%) |
Dec 03, 2003 | 4.268 | 4.432 | 4.253 | 4.325 | 159,753 | +0.01(+0.30%) |
Dec 02, 2003 | 4.442 | 4.442 | 4.312 | 4.312 | 109,768 | -0.13(-2.83%) |
Dec 01, 2003 | 4.381 | 4.438 | 4.315 | 4.438 | 125,595 | +0.10(+2.35%) |
Nov 28, 2003 | 4.357 | 4.357 | 4.336 | 4.336 | 51,418 | -0.02(-0.44%) |
Nov 26, 2003 | 4.349 | 4.385 | 4.308 | 4.355 | 56,871 | +0.02(+0.39%) |
Nov 25, 2003 | 4.283 | 4.355 | 4.253 | 4.338 | 157,323 | +0.07(+1.54%) |
Nov 24, 2003 | 4.251 | 4.304 | 4.251 | 4.272 | 163,313 | +0.01(+0.20%) |
Nov 21, 2003 | 4.251 | 4.283 | 4.247 | 4.264 | 90,123 | +0.00(+0.05%) |
Nov 20, 2003 | 4.251 | 4.298 | 4.240 | 4.261 | 104,315 | +0.02(+0.50%) |
Nov 19, 2003 | 4.251 | 4.304 | 4.240 | 4.240 | 307,222 | +0.00(+0.00%) |
Nov 18, 2003 | 4.261 | 4.304 | 4.240 | 4.240 | 109,314 | -0.04(-1.04%) |
Nov 17, 2003 | 4.240 | 4.285 | 4.240 | 4.285 | 146,911 | +0.04(+1.05%) |
Nov 14, 2003 | 4.298 | 4.300 | 4.240 | 4.240 | 198,597 | -0.01(-0.20%) |
Nov 13, 2003 | 4.334 | 4.334 | 4.247 | 4.249 | 68,582 | -0.00(-0.05%) |
Nov 12, 2003 | 4.238 | 4.293 | 4.238 | 4.251 | 114,661 | +0.01(+0.25%) |
Nov 11, 2003 | 4.344 | 4.344 | 4.208 | 4.240 | 115,456 | -0.01(-0.25%) |
Nov 10, 2003 | 4.249 | 4.300 | 4.238 | 4.251 | 145,035 | +0.00(+0.00%) |
Nov 07, 2003 | 4.306 | 4.310 | 4.232 | 4.251 | 180,627 | -0.04(-0.89%) |
Nov 06, 2003 | 4.395 | 4.398 | 4.251 | 4.289 | 119,470 | -0.07(-1.66%) |
Nov 05, 2003 | 4.349 | 4.380 | 4.274 | 4.361 | 134,165 | +0.00(+0.10%) |
Nov 04, 2003 | 4.408 | 4.408 | 4.274 | 4.357 | 113,631 | -0.01(-0.24%) |
Nov 03, 2003 | 4.238 | 4.404 | 4.238 | 4.368 | 152,069 | +0.13(+3.01%) |
Oct 31, 2003 | 4.272 | 4.293 | 4.232 | 4.240 | 98,723 | +0.00(+0.05%) |
Oct 30, 2003 | 4.266 | 4.281 | 4.238 | 4.238 | 63,752 | -0.03(-0.65%) |
Oct 29, 2003 | 4.283 | 4.302 | 4.238 | 4.266 | 121,602 | -0.03(-0.59%) |
Oct 28, 2003 | 4.295 | 4.295 | 4.164 | 4.291 | 120,654 | +0.06(+1.41%) |
Oct 27, 2003 | 4.255 | 4.257 | 4.183 | 4.232 | 115,026 | +0.06(+1.53%) |
Oct 24, 2003 | 4.221 | 4.249 | 4.168 | 4.168 | 147,847 | -0.03(-0.61%) |
Oct 23, 2003 | 4.187 | 4.268 | 4.181 | 4.193 | 136,104 | -0.00(-0.10%) |
Oct 22, 2003 | 4.251 | 4.251 | 4.198 | 4.198 | 184,884 | -0.05(-1.25%) |
Oct 21, 2003 | 4.255 | 4.291 | 4.240 | 4.251 | 290,335 | +0.00(+0.00%) |
Oct 20, 2003 | 4.315 | 4.315 | 4.251 | 4.251 | 88,666 | -0.00(-0.05%) |
Oct 17, 2003 | 4.302 | 4.325 | 4.253 | 4.253 | 107,904 | -0.03(-0.79%) |
Oct 16, 2003 | 4.251 | 4.325 | 4.266 | 4.287 | 85,568 | +0.04(+0.85%) |
Oct 15, 2003 | 4.295 | 4.295 | 4.251 | 4.251 | 99,970 | -0.04(-0.89%) |
Oct 14, 2003 | 4.123 | 4.293 | 4.123 | 4.289 | 161,108 | +0.05(+1.15%) |
Oct 13, 2003 | 4.136 | 4.244 | 4.060 | 4.240 | 146,682 | +0.12(+2.84%) |
Oct 10, 2003 | 4.108 | 4.128 | 4.047 | 4.123 | 136,531 | +0.05(+1.20%) |
Oct 09, 2003 | 4.147 | 4.198 | 4.070 | 4.074 | 111,665 | -0.07(-1.74%) |
Oct 08, 2003 | 4.181 | 4.249 | 4.104 | 4.147 | 96,347 | -0.10(-2.30%) |
Oct 07, 2003 | 4.134 | 4.249 | 4.134 | 4.244 | 59,572 | +0.00(+0.10%) |
Oct 06, 2003 | 4.240 | 4.240 | 4.166 | 4.240 | 71,548 | +0.03(+0.61%) |
Oct 03, 2003 | 4.198 | 4.240 | 4.159 | 4.215 | 125,489 | +0.02(+0.41%) |
Oct 02, 2003 | 4.198 | 4.223 | 4.164 | 4.198 | 59,940 | +0.00(+0.00%) |
Oct 01, 2003 | 4.121 | 4.204 | 4.108 | 4.198 | 203,518 | +0.16(+3.89%) |
Sep 30, 2003 | 4.125 | 4.176 | 4.006 | 4.040 | 163,213 | -0.11(-2.71%) |
Sep 29, 2003 | 4.087 | 4.174 | 3.998 | 4.153 | 228,176 | +0.11(+2.84%) |
Sep 26, 2003 | 4.091 | 4.189 | 4.030 | 4.038 | 150,226 | +0.00(+0.00%) |
Sep 25, 2003 | 4.236 | 4.236 | 4.038 | 4.038 | 170,741 | -0.15(-3.65%) |
Sep 24, 2003 | 4.308 | 4.308 | 4.189 | 4.191 | 236,457 | -0.11(-2.62%) |
Sep 23, 2003 | 4.278 | 4.306 | 4.221 | 4.304 | 128,437 | +0.09(+2.01%) |
Sep 22, 2003 | 4.232 | 4.289 | 4.176 | 4.219 | 227,101 | -0.02(-0.55%) |
Sep 19, 2003 | 4.181 | 4.289 | 4.181 | 4.242 | 86,420 | +0.01(+0.30%) |
Sep 18, 2003 | 4.268 | 4.268 | 4.202 | 4.230 | 108,043 | +0.04(+0.96%) |
Sep 17, 2003 | 4.183 | 4.253 | 4.176 | 4.189 | 57,410 | -0.07(-1.55%) |
Sep 16, 2003 | 4.219 | 4.270 | 4.162 | 4.255 | 98,407 | +0.10(+2.51%) |
Sep 15, 2003 | 4.125 | 4.261 | 4.125 | 4.151 | 71,966 | -0.03(-0.61%) |
Sep 12, 2003 | 4.145 | 4.261 | 4.096 | 4.176 | 69,858 | +0.02(+0.56%) |
Sep 11, 2003 | 4.060 | 4.208 | 4.060 | 4.153 | 79,494 | +0.10(+2.57%) |
Sep 10, 2003 | 4.230 | 4.278 | 4.045 | 4.049 | 174,948 | -0.23(-5.41%) |
Sep 09, 2003 | 4.229 | 4.304 | 4.191 | 4.281 | 109,606 | +0.03(+0.70%) |
Sep 08, 2003 | 3.989 | 4.266 | 3.985 | 4.251 | 202,349 | +0.21(+5.26%) |
Sep 05, 2003 | 4.083 | 4.112 | 4.038 | 4.038 | 287,020 | -0.04(-0.99%) |
Sep 04, 2003 | 4.081 | 4.147 | 4.057 | 4.079 | 99,368 | -0.02(-0.57%) |
Sep 03, 2003 | 4.145 | 4.145 | 4.081 | 4.102 | 108,401 | -0.03(-0.72%) |
Sep 02, 2003 | 4.089 | 4.166 | 4.089 | 4.132 | 132,490 | +0.01(+0.21%) |
Aug 29, 2003 | 4.155 | 4.208 | 4.083 | 4.123 | 93,044 | -0.04(-1.02%) |
Aug 28, 2003 | 4.244 | 4.244 | 4.145 | 4.166 | 69,557 | -0.04(-1.01%) |
Aug 27, 2003 | 4.185 | 4.238 | 4.149 | 4.208 | 137,308 | -0.02(-0.50%) |
Aug 26, 2003 | 4.113 | 4.293 | 4.009 | 4.230 | 101,475 | +0.07(+1.79%) |
Aug 25, 2003 | 4.145 | 4.223 | 4.017 | 4.155 | 176,754 | -0.01(-0.26%) |
Aug 22, 2003 | 4.357 | 4.357 | 4.166 | 4.166 | 138,513 | -0.15(-3.40%) |
Aug 21, 2003 | 4.357 | 4.357 | 4.272 | 4.312 | 113,520 | +0.01(+0.20%) |
Aug 20, 2003 | 4.272 | 4.323 | 4.251 | 4.304 | 53,598 | -0.01(-0.34%) |
Aug 19, 2003 | 4.361 | 4.361 | 4.208 | 4.319 | 280,037 | -0.01(-0.15%) |
Aug 18, 2003 | 4.319 | 4.338 | 4.278 | 4.325 | 325,505 | +0.05(+1.24%) |
Aug 15, 2003 | 4.319 | 4.357 | 4.272 | 4.272 | 71,063 | -0.05(-1.18%) |
Aug 14, 2003 | 4.427 | 4.427 | 4.274 | 4.323 | 106,594 | -0.05(-1.21%) |
Aug 13, 2003 | 4.259 | 4.463 | 4.259 | 4.376 | 94,550 | +0.03(+0.68%) |
Aug 12, 2003 | 4.257 | 4.346 | 4.251 | 4.346 | 69,858 | +0.11(+2.61%) |
Aug 11, 2003 | 4.230 | 4.270 | 4.162 | 4.236 | 90,033 | +0.06(+1.48%) |
Aug 08, 2003 | 4.151 | 4.242 | 4.062 | 4.174 | 148,450 | +0.04(+0.92%) |
Aug 07, 2003 | 3.813 | 4.162 | 3.775 | 4.136 | 635,655 | +0.23(+5.99%) |
Aug 06, 2003 | 4.009 | 4.108 | 3.902 | 3.902 | 135,200 | -0.10(-2.60%) |
Aug 05, 2003 | 3.996 | 4.204 | 3.951 | 4.006 | 179,766 | -0.04(-1.00%) |
Aug 04, 2003 | 4.176 | 4.176 | 3.930 | 4.047 | 170,130 | -0.02(-0.57%) |
Aug 01, 2003 | 4.130 | 4.193 | 4.023 | 4.070 | 131,997 | -0.12(-2.84%) |
Jul 31, 2003 | 4.164 | 4.291 | 4.130 | 4.189 | 119,542 | -0.00(-0.10%) |
Jul 30, 2003 | 4.208 | 4.306 | 4.149 | 4.193 | 94,249 | -0.03(-0.65%) |
Jul 29, 2003 | 4.130 | 4.272 | 4.125 | 4.221 | 205,661 | -0.06(-1.49%) |
Jul 28, 2003 | 4.342 | 4.353 | 4.215 | 4.285 | 195,424 | +0.03(+0.80%) |
Jul 25, 2003 | 4.357 | 4.378 | 4.232 | 4.251 | 51,791 | -0.04(-0.99%) |
Jul 24, 2003 | 4.166 | 4.412 | 4.166 | 4.293 | 145,739 | +0.09(+2.07%) |
Jul 23, 2003 | 4.166 | 4.264 | 4.149 | 4.206 | 108,100 | -0.10(-2.27%) |
Jul 22, 2003 | 4.240 | 4.321 | 4.168 | 4.304 | 76,182 | +0.07(+1.71%) |
Jul 21, 2003 | 4.293 | 4.306 | 4.145 | 4.232 | 115,929 | -0.08(-1.78%) |
Jul 18, 2003 | 4.455 | 4.455 | 4.255 | 4.308 | 105,089 | +0.01(+0.35%) |
Jul 17, 2003 | 4.614 | 4.614 | 4.293 | 4.293 | 641,376 | -0.29(-6.35%) |
Jul 16, 2003 | 4.485 | 4.589 | 4.485 | 4.585 | 115,628 | +0.03(+0.56%) |
Jul 15, 2003 | 4.570 | 4.580 | 4.517 | 4.559 | 99,067 | +0.04(+0.89%) |
Jul 14, 2003 | 4.551 | 4.570 | 4.470 | 4.519 | 127,673 | +0.02(+0.38%) |
Jul 11, 2003 | 4.459 | 4.504 | 4.459 | 4.502 | 111,111 | +0.17(+3.82%) |
Jul 10, 2003 | 4.312 | 4.442 | 4.312 | 4.336 | 200,241 | -0.10(-2.21%) |
Jul 09, 2003 | 4.459 | 4.472 | 4.293 | 4.434 | 308,944 | +0.01(+0.29%) |
Jul 08, 2003 | 4.429 | 4.455 | 4.389 | 4.421 | 194,520 | +0.04(+1.02%) |
Jul 07, 2003 | 4.259 | 4.423 | 4.238 | 4.376 | 113,520 | +0.14(+3.42%) |
Jul 03, 2003 | 4.251 | 4.336 | 4.134 | 4.232 | 71,364 | -0.04(-0.99%) |
Jul 02, 2003 | 4.147 | 4.274 | 3.981 | 4.274 | 156,447 | +0.17(+4.25%) |
Jul 01, 2003 | 4.123 | 4.123 | 3.981 | 4.100 | 213,792 | -0.03(-0.62%) |
Jun 30, 2003 | 4.297 | 4.315 | 4.091 | 4.125 | 185,722 | -0.14(-3.38%) |
Jun 27, 2003 | 4.208 | 4.304 | 4.208 | 4.270 | 92,442 | -0.02(-0.54%) |
Jun 26, 2003 | 4.308 | 4.323 | 4.210 | 4.293 | 60,825 | +0.09(+2.02%) |
Jun 25, 2003 | 4.261 | 4.300 | 4.208 | 4.208 | 142,126 | -0.07(-1.54%) |
Jun 24, 2003 | 4.261 | 4.336 | 4.261 | 4.274 | 76,784 | +0.01(+0.30%) |
Jun 23, 2003 | 4.261 | 4.321 | 4.259 | 4.261 | 136,104 | -0.01(-0.25%) |
Jun 20, 2003 | 4.319 | 4.325 | 4.251 | 4.272 | 128,275 | -0.02(-0.40%) |
Jun 19, 2003 | 4.270 | 4.338 | 4.251 | 4.289 | 149,052 | -0.01(-0.20%) |
Jun 18, 2003 | 4.268 | 4.336 | 4.261 | 4.298 | 83,107 | -0.02(-0.39%) |
Jun 17, 2003 | 4.251 | 4.330 | 4.247 | 4.315 | 126,167 | +0.06(+1.35%) |
Jun 16, 2003 | 4.255 | 4.342 | 4.240 | 4.257 | 315,569 | +0.00(+0.00%) |
Jun 13, 2003 | 4.264 | 4.342 | 4.251 | 4.257 | 131,888 | -0.01(-0.30%) |
Jun 12, 2003 | 4.383 | 4.451 | 4.259 | 4.270 | 118,037 | -0.07(-1.52%) |
Jun 11, 2003 | 4.359 | 4.378 | 4.308 | 4.336 | 76,483 | -0.07(-1.55%) |
Jun 10, 2003 | 4.587 | 4.587 | 4.323 | 4.404 | 167,721 | -0.15(-3.31%) |
Jun 09, 2003 | 4.616 | 4.644 | 4.555 | 4.555 | 111,412 | -0.08(-1.65%) |
Jun 06, 2003 | 4.676 | 4.697 | 4.614 | 4.631 | 138,814 | -0.05(-1.00%) |
Jun 05, 2003 | 4.697 | 4.718 | 4.608 | 4.678 | 92,442 | -0.02(-0.36%) |
Jun 04, 2003 | 4.517 | 4.697 | 4.517 | 4.695 | 127,371 | +0.11(+2.32%) |
Jun 03, 2003 | 4.555 | 4.589 | 4.434 | 4.589 | 101,475 | +0.06(+1.36%) |
Jun 02, 2003 | 4.570 | 4.570 | 4.489 | 4.527 | 70,159 | -0.00(-0.05%) |
May 30, 2003 | 4.410 | 4.570 | 4.408 | 4.529 | 189,401 | +0.15(+3.50%) |
May 29, 2003 | 4.421 | 4.421 | 4.374 | 4.376 | 152,665 | -0.03(-0.77%) |
May 28, 2003 | 4.247 | 4.410 | 4.247 | 4.410 | 123,457 | +0.02(+0.39%) |
May 27, 2003 | 4.261 | 4.410 | 4.187 | 4.393 | 164,409 | +0.02(+0.39%) |
May 23, 2003 | 4.410 | 4.412 | 4.261 | 4.376 | 275,821 | +0.10(+2.34%) |
May 22, 2003 | 4.391 | 4.391 | 4.187 | 4.276 | 99,368 | +0.04(+0.85%) |
May 21, 2003 | 4.253 | 4.266 | 4.189 | 4.240 | 76,784 | -0.06(-1.38%) |
May 20, 2003 | 4.200 | 4.315 | 4.189 | 4.300 | 92,743 | +0.10(+2.38%) |
May 19, 2003 | 4.357 | 4.357 | 4.189 | 4.200 | 159,892 | -0.05(-1.25%) |
May 16, 2003 | 4.359 | 4.421 | 4.242 | 4.253 | 101,174 | -0.16(-3.61%) |
May 15, 2003 | 4.408 | 4.442 | 4.366 | 4.412 | 75,881 | +0.01(+0.14%) |
May 14, 2003 | 4.457 | 4.457 | 4.400 | 4.406 | 115,327 | -0.06(-1.29%) |
May 13, 2003 | 4.517 | 4.517 | 4.432 | 4.463 | 275,520 | -0.05(-1.18%) |
May 12, 2003 | 4.506 | 4.570 | 4.446 | 4.517 | 202,048 | +0.05(+1.14%) |
May 09, 2003 | 4.506 | 4.506 | 4.442 | 4.466 | 136,104 | +0.01(+0.19%) |
May 08, 2003 | 4.474 | 4.474 | 4.389 | 4.457 | 253,840 | +0.02(+0.44%) |
May 07, 2003 | 4.410 | 4.463 | 4.357 | 4.438 | 188,799 | +0.04(+0.87%) |
May 06, 2003 | 4.319 | 4.410 | 4.317 | 4.400 | 109,606 | +0.03(+0.58%) |
May 05, 2003 | 4.366 | 4.398 | 4.287 | 4.374 | 102,379 | +0.04(+0.93%) |
May 02, 2003 | 4.272 | 4.361 | 4.272 | 4.334 | 120,145 | +0.03(+0.64%) |