Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.579 | 5.597 | 5.543 | 5.567 | 776,360 | -0.03(-0.49%) |
Jan 29, 2004 | 5.619 | 5.649 | 5.586 | 5.595 | 885,778 | -0.02(-0.43%) |
Jan 28, 2004 | 5.669 | 5.710 | 5.613 | 5.619 | 516,599 | -0.07(-1.20%) |
Jan 27, 2004 | 5.821 | 5.821 | 5.687 | 5.687 | 392,983 | -0.13(-2.16%) |
Jan 26, 2004 | 5.764 | 5.815 | 5.689 | 5.813 | 325,328 | +0.04(+0.75%) |
Jan 23, 2004 | 5.759 | 5.777 | 5.735 | 5.770 | 431,404 | +0.02(+0.40%) |
Jan 22, 2004 | 5.729 | 5.777 | 5.687 | 5.747 | 700,771 | +0.06(+1.01%) |
Jan 21, 2004 | 5.759 | 5.761 | 5.670 | 5.689 | 732,928 | -0.12(-2.02%) |
Jan 20, 2004 | 5.849 | 5.861 | 5.764 | 5.807 | 820,211 | -0.04(-0.61%) |
Jan 16, 2004 | 5.914 | 5.932 | 5.843 | 5.843 | 564,626 | -0.07(-1.23%) |
Jan 15, 2004 | 6.008 | 6.009 | 5.912 | 5.916 | 522,028 | -0.11(-1.79%) |
Jan 14, 2004 | 5.881 | 6.023 | 5.879 | 6.023 | 737,104 | +0.17(+2.90%) |
Jan 13, 2004 | 5.846 | 5.875 | 5.783 | 5.853 | 477,760 | +0.02(+0.39%) |
Jan 12, 2004 | 5.861 | 5.880 | 5.795 | 5.831 | 586,760 | -0.04(-0.71%) |
Jan 09, 2004 | 5.851 | 5.934 | 5.833 | 5.873 | 590,936 | +0.03(+0.47%) |
Jan 08, 2004 | 5.869 | 5.881 | 5.823 | 5.845 | 286,906 | -0.03(-0.49%) |
Jan 07, 2004 | 5.920 | 5.920 | 5.869 | 5.874 | 367,508 | -0.06(-1.09%) |
Jan 06, 2004 | 5.879 | 5.997 | 5.873 | 5.938 | 1,017,746 | +0.11(+1.89%) |
Jan 05, 2004 | 5.708 | 5.828 | 5.693 | 5.828 | 841,510 | +0.14(+2.42%) |
Jan 02, 2004 | 5.627 | 5.701 | 5.625 | 5.691 | 1,032,363 | +0.05(+0.87%) |
Dec 31, 2003 | 5.708 | 5.717 | 5.628 | 5.641 | 358,320 | -0.06(-0.97%) |
Dec 30, 2003 | 5.717 | 5.760 | 5.676 | 5.697 | 706,200 | -0.03(-0.50%) |
Dec 29, 2003 | 5.585 | 5.735 | 5.585 | 5.725 | 696,594 | +0.12(+2.18%) |
Dec 26, 2003 | 5.627 | 5.627 | 5.565 | 5.603 | 169,137 | -0.04(-0.66%) |
Dec 24, 2003 | 5.645 | 5.667 | 5.606 | 5.640 | 173,313 | -0.00(-0.08%) |
Dec 23, 2003 | 5.481 | 5.650 | 5.473 | 5.645 | 1,043,221 | +0.19(+3.40%) |
Dec 22, 2003 | 5.534 | 5.535 | 5.418 | 5.459 | 895,801 | -0.07(-1.34%) |
Dec 19, 2003 | 5.595 | 5.627 | 5.519 | 5.534 | 858,632 | -0.06(-1.11%) |
Dec 18, 2003 | 5.573 | 5.608 | 5.550 | 5.596 | 550,426 | +0.01(+0.11%) |
Dec 17, 2003 | 5.591 | 5.621 | 5.579 | 5.590 | 795,989 | +0.02(+0.34%) |
Dec 16, 2003 | 5.641 | 5.641 | 5.571 | 5.571 | 707,035 | -0.09(-1.65%) |
Dec 15, 2003 | 5.734 | 5.759 | 5.663 | 5.664 | 627,687 | -0.02(-0.34%) |
Dec 12, 2003 | 5.662 | 5.706 | 5.658 | 5.683 | 1,127,999 | +0.02(+0.27%) |
Dec 11, 2003 | 5.523 | 5.673 | 5.509 | 5.668 | 783,878 | +0.14(+2.62%) |
Dec 10, 2003 | 5.564 | 5.645 | 5.515 | 5.523 | 655,250 | -0.04(-0.73%) |
Dec 09, 2003 | 5.522 | 5.578 | 5.522 | 5.564 | 639,798 | +0.03(+0.63%) |
Dec 08, 2003 | 5.483 | 5.525 | 5.483 | 5.529 | 355,397 | +0.05(+0.85%) |
Dec 05, 2003 | 5.501 | 5.559 | 5.486 | 5.482 | 295,259 | -0.03(-0.63%) |
Dec 04, 2003 | 5.476 | 5.522 | 5.459 | 5.517 | 658,173 | +0.05(+0.83%) |
Dec 03, 2003 | 5.521 | 5.567 | 5.471 | 5.471 | 497,388 | -0.03(-0.57%) |
Dec 02, 2003 | 5.507 | 5.573 | 5.501 | 5.503 | 698,683 | -0.00(-0.09%) |
Dec 01, 2003 | 5.447 | 5.516 | 5.447 | 5.507 | 372,519 | +0.07(+1.32%) |
Nov 28, 2003 | 5.398 | 5.447 | 5.392 | 5.436 | 339,945 | +0.04(+0.71%) |
Nov 26, 2003 | 5.394 | 5.407 | 5.351 | 5.397 | 499,476 | +0.04(+0.80%) |
Nov 25, 2003 | 5.304 | 5.349 | 5.304 | 5.354 | 559,197 | +0.06(+1.18%) |
Nov 24, 2003 | 5.232 | 5.309 | 5.224 | 5.292 | 676,549 | +0.08(+1.49%) |
Nov 21, 2003 | 5.248 | 5.250 | 5.200 | 5.214 | 438,504 | -0.01(-0.23%) |
Nov 20, 2003 | 5.159 | 5.280 | 5.133 | 5.226 | 1,259,968 | +0.09(+1.68%) |
Nov 19, 2003 | 5.246 | 5.246 | 5.076 | 5.140 | 1,361,032 | -0.12(-2.37%) |
Nov 18, 2003 | 5.361 | 5.364 | 5.258 | 5.264 | 460,220 | -0.06(-1.08%) |
Nov 17, 2003 | 5.364 | 5.412 | 5.322 | 5.322 | 635,204 | -0.09(-1.66%) |
Nov 14, 2003 | 5.388 | 5.465 | 5.388 | 5.412 | 1,045,310 | +0.05(+1.01%) |
Nov 13, 2003 | 5.388 | 5.418 | 5.287 | 5.358 | 2,023,382 | +0.16(+3.04%) |
Nov 12, 2003 | 5.001 | 5.198 | 5.001 | 5.200 | 534,557 | +0.21(+4.27%) |
Nov 11, 2003 | 4.993 | 5.022 | 4.965 | 4.987 | 299,435 | +0.00(+0.00%) |
Nov 10, 2003 | 5.110 | 5.110 | 4.963 | 4.987 | 662,767 | -0.11(-2.23%) |
Nov 07, 2003 | 5.072 | 5.143 | 5.072 | 5.100 | 354,979 | +0.03(+0.69%) |
Nov 06, 2003 | 5.064 | 5.073 | 5.030 | 5.066 | 710,794 | -0.01(-0.24%) |
Nov 05, 2003 | 5.000 | 5.094 | 4.963 | 5.078 | 493,212 | +0.05(+0.98%) |
Nov 04, 2003 | 5.000 | 5.044 | 5.000 | 5.028 | 483,607 | +0.01(+0.29%) |
Nov 03, 2003 | 4.997 | 5.037 | 4.993 | 5.014 | 510,752 | +0.03(+0.55%) |
Oct 31, 2003 | 4.973 | 4.991 | 4.960 | 4.987 | 665,273 | +0.03(+0.58%) |
Oct 30, 2003 | 4.879 | 4.923 | 4.879 | 4.958 | 610,982 | +0.07(+1.52%) |
Oct 29, 2003 | 4.777 | 4.897 | 4.772 | 4.884 | 774,690 | +0.10(+2.03%) |
Oct 28, 2003 | 4.668 | 4.788 | 4.668 | 4.787 | 679,054 | +0.12(+2.67%) |
Oct 27, 2003 | 4.681 | 4.687 | 4.619 | 4.662 | 512,840 | +0.00(+0.10%) |
Oct 24, 2003 | 4.623 | 4.691 | 4.601 | 4.657 | 1,120,482 | +0.02(+0.49%) |
Oct 23, 2003 | 4.538 | 4.653 | 4.529 | 4.635 | 1,105,865 | +0.08(+1.87%) |
Oct 22, 2003 | 4.565 | 4.565 | 4.505 | 4.550 | 693,253 | -0.03(-0.60%) |
Oct 21, 2003 | 4.587 | 4.587 | 4.545 | 4.577 | 527,875 | +0.01(+0.21%) |
Oct 20, 2003 | 4.577 | 4.577 | 4.533 | 4.568 | 561,702 | +0.02(+0.47%) |
Oct 17, 2003 | 4.651 | 4.651 | 4.527 | 4.546 | 831,069 | -0.10(-2.21%) |
Oct 16, 2003 | 4.619 | 4.626 | 4.615 | 4.649 | 404,676 | +0.01(+0.23%) |
Oct 15, 2003 | 4.669 | 4.669 | 4.599 | 4.638 | 468,572 | -0.02(-0.51%) |
Oct 14, 2003 | 4.723 | 4.723 | 4.650 | 4.662 | 514,511 | -0.08(-1.59%) |
Oct 13, 2003 | 4.714 | 4.740 | 4.709 | 4.738 | 276,883 | +0.02(+0.51%) |
Oct 10, 2003 | 4.697 | 4.711 | 4.692 | 4.714 | 262,684 | +0.03(+0.59%) |
Oct 09, 2003 | 4.745 | 4.776 | 4.685 | 4.686 | 701,188 | -0.02(-0.51%) |
Oct 08, 2003 | 4.755 | 4.758 | 4.679 | 4.710 | 506,994 | -0.04(-0.81%) |
Oct 07, 2003 | 4.735 | 4.778 | 4.723 | 4.748 | 508,247 | -0.01(-0.20%) |
Oct 06, 2003 | 4.655 | 4.758 | 4.655 | 4.758 | 835,663 | +0.12(+2.66%) |
Oct 03, 2003 | 4.639 | 4.655 | 4.609 | 4.635 | 572,978 | +0.03(+0.57%) |
Oct 02, 2003 | 4.552 | 4.609 | 4.547 | 4.608 | 1,450,404 | +0.11(+2.39%) |
Oct 01, 2003 | 4.436 | 4.500 | 4.420 | 4.500 | 1,677,173 | +0.19(+4.42%) |
Sep 30, 2003 | 4.358 | 4.406 | 4.310 | 4.310 | 827,310 | -0.03(-0.69%) |
Sep 29, 2003 | 4.400 | 4.462 | 4.340 | 4.340 | 1,113,800 | -0.01(-0.28%) |
Sep 26, 2003 | 4.454 | 4.461 | 4.352 | 4.352 | 984,754 | -0.08(-1.89%) |
Sep 25, 2003 | 4.483 | 4.483 | 4.436 | 4.436 | 1,875,126 | -0.04(-0.80%) |
Sep 24, 2003 | 4.534 | 4.546 | 4.472 | 4.472 | 1,295,466 | -0.06(-1.32%) |
Sep 23, 2003 | 4.589 | 4.639 | 4.532 | 4.532 | 941,321 | -0.06(-1.25%) |
Sep 22, 2003 | 4.562 | 4.623 | 4.550 | 4.589 | 594,277 | +0.03(+0.66%) |
Sep 19, 2003 | 4.556 | 4.650 | 4.556 | 4.559 | 632,281 | +0.00(+0.03%) |
Sep 18, 2003 | 4.663 | 4.675 | 4.550 | 4.558 | 1,720,188 | -0.11(-2.26%) |
Sep 17, 2003 | 4.547 | 4.735 | 4.547 | 4.663 | 1,509,706 | +0.10(+2.12%) |
Sep 16, 2003 | 4.502 | 4.566 | 4.475 | 4.566 | 803,506 | +0.06(+1.27%) |
Sep 15, 2003 | 4.490 | 4.515 | 4.474 | 4.509 | 389,224 | +0.01(+0.24%) |
Sep 12, 2003 | 4.478 | 4.506 | 4.448 | 4.498 | 894,548 | +0.00(+0.05%) |
Sep 11, 2003 | 4.508 | 4.508 | 4.448 | 4.496 | 1,386,925 | +0.00(+0.08%) |
Sep 10, 2003 | 4.514 | 4.515 | 4.490 | 4.492 | 1,070,367 | -0.02(-0.48%) |
Sep 09, 2003 | 4.502 | 4.544 | 4.490 | 4.514 | 849,444 | +0.01(+0.32%) |
Sep 08, 2003 | 4.490 | 4.538 | 4.479 | 4.499 | 919,187 | -0.02(-0.45%) |
Sep 05, 2003 | 4.504 | 4.526 | 4.465 | 4.520 | 488,618 | +0.02(+0.35%) |
Sep 04, 2003 | 4.579 | 4.582 | 4.484 | 4.504 | 376,695 | -0.08(-1.65%) |
Sep 03, 2003 | 4.556 | 4.601 | 4.550 | 4.579 | 316,975 | +0.01(+0.26%) |
Sep 02, 2003 | 4.534 | 4.579 | 4.503 | 4.568 | 506,576 | +0.05(+1.06%) |
Aug 29, 2003 | 4.460 | 4.521 | 4.435 | 4.520 | 273,542 | +0.06(+1.40%) |
Aug 28, 2003 | 4.406 | 4.459 | 4.388 | 4.457 | 265,608 | +0.06(+1.36%) |
Aug 27, 2003 | 4.406 | 4.417 | 4.372 | 4.398 | 136,145 | +0.00(+0.00%) |
Aug 26, 2003 | 4.430 | 4.432 | 4.334 | 4.398 | 306,952 | -0.04(-0.97%) |
Aug 25, 2003 | 4.468 | 4.468 | 4.415 | 4.441 | 139,903 | -0.02(-0.54%) |
Aug 22, 2003 | 4.544 | 4.556 | 4.461 | 4.465 | 314,052 | -0.06(-1.35%) |
Aug 21, 2003 | 4.574 | 4.601 | 4.518 | 4.526 | 338,274 | -0.04(-0.79%) |
Aug 20, 2003 | 4.514 | 4.574 | 4.462 | 4.562 | 443,097 | +0.03(+0.69%) |
Aug 19, 2003 | 4.496 | 4.568 | 4.478 | 4.530 | 468,155 | +0.05(+1.04%) |
Aug 18, 2003 | 4.426 | 4.512 | 4.423 | 4.484 | 446,021 | +0.08(+1.71%) |
Aug 15, 2003 | 4.457 | 4.460 | 4.388 | 4.408 | 622,258 | -0.03(-0.57%) |
Aug 14, 2003 | 4.384 | 4.448 | 4.384 | 4.433 | 609,729 | +0.06(+1.34%) |
Aug 13, 2003 | 4.328 | 4.407 | 4.328 | 4.375 | 1,416,994 | +0.07(+1.61%) |
Aug 12, 2003 | 4.184 | 4.350 | 4.184 | 4.305 | 2,093,961 | +0.25(+6.23%) |
Aug 11, 2003 | 4.071 | 4.085 | 4.053 | 4.053 | 212,152 | -0.03(-0.67%) |
Aug 08, 2003 | 4.065 | 4.097 | 4.059 | 4.080 | 221,757 | +0.03(+0.80%) |
Aug 07, 2003 | 4.077 | 4.077 | 4.031 | 4.048 | 160,367 | -0.02(-0.47%) |
Aug 06, 2003 | 4.101 | 4.117 | 4.067 | 4.067 | 190,436 | -0.04(-0.93%) |
Aug 05, 2003 | 4.113 | 4.148 | 4.095 | 4.105 | 496,135 | +0.01(+0.20%) |
Aug 04, 2003 | 4.132 | 4.135 | 4.091 | 4.097 | 360,826 | -0.03(-0.84%) |
Aug 01, 2003 | 4.205 | 4.205 | 4.132 | 4.132 | 290,665 | -0.08(-1.99%) |
Jul 31, 2003 | 4.244 | 4.245 | 4.178 | 4.216 | 273,125 | -0.02(-0.54%) |
Jul 30, 2003 | 4.188 | 4.247 | 4.160 | 4.238 | 410,940 | +0.06(+1.35%) |
Jul 29, 2003 | 4.200 | 4.232 | 4.163 | 4.182 | 294,006 | -0.03(-0.63%) |
Jul 28, 2003 | 4.220 | 4.231 | 4.174 | 4.208 | 256,420 | +0.00(+0.00%) |
Jul 25, 2003 | 4.146 | 4.238 | 4.131 | 4.208 | 332,010 | +0.08(+1.88%) |
Jul 24, 2003 | 4.210 | 4.219 | 4.131 | 4.131 | 287,324 | -0.07(-1.57%) |
Jul 23, 2003 | 4.200 | 4.210 | 4.153 | 4.196 | 309,458 | +0.01(+0.34%) |
Jul 22, 2003 | 4.193 | 4.208 | 4.097 | 4.182 | 465,649 | -0.01(-0.23%) |
Jul 21, 2003 | 4.219 | 4.219 | 4.139 | 4.192 | 414,699 | -0.02(-0.51%) |
Jul 18, 2003 | 4.275 | 4.328 | 4.184 | 4.213 | 1,111,712 | +0.06(+1.38%) |
Jul 17, 2003 | 4.256 | 4.256 | 4.114 | 4.156 | 570,890 | -0.11(-2.47%) |
Jul 16, 2003 | 4.342 | 4.342 | 4.214 | 4.261 | 1,087,072 | -0.08(-1.82%) |
Jul 15, 2003 | 4.394 | 4.395 | 4.291 | 4.340 | 753,809 | -0.07(-1.57%) |
Jul 14, 2003 | 4.469 | 4.491 | 4.374 | 4.409 | 676,131 | -0.05(-1.07%) |
Jul 11, 2003 | 4.406 | 4.505 | 4.406 | 4.457 | 427,228 | +0.06(+1.36%) |
Jul 10, 2003 | 4.472 | 4.472 | 4.388 | 4.398 | 267,278 | -0.09(-1.97%) |
Jul 09, 2003 | 4.483 | 4.522 | 4.451 | 4.486 | 415,534 | -0.01(-0.19%) |
Jul 08, 2003 | 4.418 | 4.544 | 4.412 | 4.494 | 1,656,709 | +0.09(+1.96%) |
Jul 07, 2003 | 4.268 | 4.408 | 4.268 | 4.408 | 576,319 | +0.16(+3.78%) |
Jul 03, 2003 | 4.233 | 4.322 | 4.233 | 4.248 | 427,645 | +0.01(+0.28%) |
Jul 02, 2003 | 4.228 | 4.268 | 4.226 | 4.236 | 737,521 | -0.00(-0.08%) |
Jul 01, 2003 | 4.262 | 4.286 | 4.156 | 4.239 | 777,613 | -0.01(-0.25%) |
Jun 30, 2003 | 4.251 | 4.286 | 4.236 | 4.250 | 1,085,819 | +0.00(+0.00%) |
Jun 27, 2003 | 4.190 | 4.272 | 4.188 | 4.250 | 729,587 | +0.07(+1.72%) |
Jun 26, 2003 | 4.168 | 4.198 | 4.116 | 4.178 | 680,307 | +0.01(+0.29%) |
Jun 25, 2003 | 3.981 | 4.226 | 3.937 | 4.166 | 2,359,986 | +0.34(+8.92%) |
Jun 24, 2003 | 3.826 | 3.841 | 3.801 | 3.825 | 727,499 | -0.00(-0.09%) |
Jun 23, 2003 | 3.951 | 3.951 | 3.780 | 3.829 | 1,091,248 | -0.13(-3.24%) |
Jun 20, 2003 | 3.957 | 3.966 | 3.915 | 3.957 | 339,527 | +0.02(+0.61%) |
Jun 19, 2003 | 4.053 | 4.053 | 3.926 | 3.933 | 372,937 | -0.12(-2.87%) |
Jun 18, 2003 | 4.059 | 4.071 | 4.019 | 4.049 | 263,102 | -0.01(-0.21%) |
Jun 17, 2003 | 4.075 | 4.095 | 4.005 | 4.057 | 367,508 | -0.01(-0.29%) |
Jun 16, 2003 | 4.026 | 4.069 | 3.999 | 4.069 | 390,059 | +0.03(+0.77%) |
Jun 13, 2003 | 4.089 | 4.089 | 4.005 | 4.038 | 349,550 | -0.07(-1.69%) |
Jun 12, 2003 | 4.042 | 4.114 | 4.035 | 4.108 | 267,696 | +0.06(+1.51%) |
Jun 11, 2003 | 4.011 | 4.078 | 3.999 | 4.047 | 182,918 | +0.03(+0.78%) |
Jun 10, 2003 | 3.995 | 4.017 | 3.963 | 4.016 | 338,274 | +0.01(+0.24%) |
Jun 09, 2003 | 4.119 | 4.125 | 3.969 | 4.006 | 377,531 | -0.13(-3.10%) |
Jun 06, 2003 | 4.144 | 4.208 | 4.131 | 4.134 | 757,567 | -0.01(-0.26%) |
Jun 05, 2003 | 4.074 | 4.147 | 4.068 | 4.145 | 483,189 | +0.07(+1.76%) |
Jun 04, 2003 | 4.053 | 4.080 | 4.047 | 4.073 | 265,608 | +0.03(+0.65%) |
Jun 03, 2003 | 4.095 | 4.095 | 4.023 | 4.047 | 502,817 | -0.06(-1.46%) |
Jun 02, 2003 | 4.083 | 4.129 | 4.065 | 4.107 | 622,258 | +0.04(+0.88%) |
May 30, 2003 | 3.915 | 4.071 | 3.915 | 4.071 | 1,097,512 | +0.17(+4.33%) |
May 29, 2003 | 3.834 | 3.921 | 3.828 | 3.902 | 788,889 | +0.07(+1.78%) |
May 28, 2003 | 3.825 | 3.855 | 3.824 | 3.834 | 317,393 | +0.02(+0.53%) |
May 27, 2003 | 3.711 | 3.866 | 3.702 | 3.813 | 1,025,681 | +0.09(+2.41%) |
May 23, 2003 | 3.735 | 3.755 | 3.714 | 3.723 | 126,957 | -0.01(-0.16%) |
May 22, 2003 | 3.733 | 3.773 | 3.716 | 3.729 | 496,553 | +0.01(+0.23%) |
May 21, 2003 | 3.676 | 3.737 | 3.655 | 3.721 | 421,799 | +0.04(+1.07%) |
May 20, 2003 | 3.679 | 3.710 | 3.653 | 3.682 | 430,986 | +0.00(+0.03%) |
May 19, 2003 | 3.691 | 3.707 | 3.652 | 3.680 | 467,737 | -0.01(-0.29%) |
May 16, 2003 | 3.688 | 3.751 | 3.652 | 3.691 | 696,177 | -0.02(-0.61%) |
May 15, 2003 | 3.711 | 3.747 | 3.674 | 3.714 | 379,201 | +0.00(+0.03%) |
May 14, 2003 | 3.711 | 3.735 | 3.694 | 3.713 | 241,386 | +0.00(+0.10%) |
May 13, 2003 | 3.733 | 3.735 | 3.694 | 3.709 | 335,768 | -0.02(-0.64%) |
May 12, 2003 | 3.705 | 3.738 | 3.690 | 3.733 | 867,402 | +0.02(+0.58%) |
May 09, 2003 | 3.688 | 3.740 | 3.664 | 3.711 | 326,163 | +0.02(+0.49%) |
May 08, 2003 | 3.671 | 3.711 | 3.661 | 3.694 | 664,020 | +0.02(+0.62%) |
May 07, 2003 | 3.700 | 3.717 | 3.668 | 3.671 | 607,641 | -0.07(-1.83%) |
May 06, 2003 | 3.705 | 3.762 | 3.705 | 3.739 | 519,940 | +0.04(+1.07%) |
May 05, 2003 | 3.666 | 3.717 | 3.643 | 3.700 | 601,376 | +0.06(+1.58%) |
May 02, 2003 | 3.625 | 3.648 | 3.598 | 3.642 | 1,002,294 | +0.02(+0.46%) |
May 01, 2003 | 3.705 | 3.705 | 3.622 | 3.625 | 903,735 | -0.09(-2.35%) |
Apr 30, 2003 | 3.691 | 3.777 | 3.666 | 3.713 | 530,381 | +0.02(+0.58%) |
Apr 29, 2003 | 3.704 | 3.711 | 3.646 | 3.691 | 671,119 | -0.01(-0.36%) |
Apr 28, 2003 | 3.592 | 3.713 | 3.592 | 3.704 | 525,369 | +0.11(+3.13%) |
Apr 25, 2003 | 3.747 | 3.757 | 3.592 | 3.592 | 1,415,741 | -0.17(-4.52%) |
Apr 24, 2003 | 3.792 | 3.798 | 3.758 | 3.762 | 493,212 | -0.08(-2.03%) |
Apr 23, 2003 | 3.788 | 3.865 | 3.758 | 3.840 | 618,081 | +0.06(+1.55%) |
Apr 22, 2003 | 3.747 | 3.801 | 3.741 | 3.781 | 728,751 | +0.03(+0.89%) |
Apr 21, 2003 | 3.799 | 3.799 | 3.717 | 3.747 | 652,326 | -0.04(-1.04%) |
Apr 17, 2003 | 3.795 | 3.813 | 3.782 | 3.787 | 382,124 | -0.02(-0.53%) |
Apr 16, 2003 | 3.915 | 3.915 | 3.776 | 3.807 | 849,027 | -0.08(-2.09%) |
Apr 15, 2003 | 3.796 | 3.896 | 3.729 | 3.889 | 1,317,600 | +0.09(+2.43%) |
Apr 14, 2003 | 3.694 | 3.828 | 3.694 | 3.796 | 746,709 | +0.12(+3.39%) |
Apr 11, 2003 | 3.670 | 3.700 | 3.634 | 3.672 | 720,399 | +0.05(+1.35%) |
Apr 10, 2003 | 3.581 | 3.636 | 3.557 | 3.623 | 951,344 | +0.04(+1.10%) |
Apr 09, 2003 | 3.628 | 3.664 | 3.562 | 3.583 | 556,691 | -0.05(-1.38%) |
Apr 08, 2003 | 3.698 | 3.709 | 3.616 | 3.634 | 462,726 | -0.06(-1.75%) |
Apr 07, 2003 | 3.745 | 3.758 | 3.686 | 3.698 | 674,460 | +0.01(+0.36%) |
Apr 04, 2003 | 3.652 | 3.700 | 3.616 | 3.685 | 428,481 | +0.04(+1.12%) |
Apr 03, 2003 | 3.722 | 3.723 | 3.601 | 3.644 | 564,208 | -0.08(-2.06%) |
Apr 02, 2003 | 3.630 | 3.731 | 3.630 | 3.721 | 674,460 | +0.12(+3.36%) |
Apr 01, 2003 | 3.640 | 3.652 | 3.521 | 3.600 | 746,292 | -0.05(-1.47%) |
Mar 31, 2003 | 3.574 | 3.654 | 3.504 | 3.654 | 524,534 | +0.08(+2.11%) |
Mar 28, 2003 | 3.586 | 3.613 | 3.544 | 3.579 | 409,688 | -0.00(-0.03%) |
Mar 27, 2003 | 3.551 | 3.607 | 3.515 | 3.580 | 390,477 | +0.03(+0.81%) |
Mar 26, 2003 | 3.628 | 3.628 | 3.527 | 3.551 | 1,053,662 | -0.08(-2.31%) |
Mar 25, 2003 | 3.601 | 3.665 | 3.579 | 3.635 | 427,228 | +0.03(+0.93%) |
Mar 24, 2003 | 3.670 | 3.671 | 3.556 | 3.601 | 545,833 | -0.09(-2.37%) |
Mar 21, 2003 | 3.488 | 3.740 | 3.465 | 3.689 | 1,193,983 | +0.25(+7.35%) |
Mar 20, 2003 | 3.382 | 3.460 | 3.340 | 3.436 | 1,058,673 | +0.09(+2.68%) |
Mar 19, 2003 | 3.310 | 3.380 | 3.268 | 3.346 | 293,588 | +0.04(+1.27%) |
Mar 18, 2003 | 3.222 | 3.328 | 3.218 | 3.304 | 1,160,573 | +0.09(+2.76%) |
Mar 17, 2003 | 3.161 | 3.221 | 3.133 | 3.216 | 904,153 | +0.06(+1.74%) |
Mar 14, 2003 | 3.145 | 3.167 | 3.131 | 3.161 | 395,906 | +0.02(+0.57%) |
Mar 13, 2003 | 3.143 | 3.162 | 3.119 | 3.143 | 662,767 | +0.01(+0.38%) |
Mar 12, 2003 | 3.161 | 3.183 | 3.113 | 3.131 | 779,701 | -0.04(-1.28%) |
Mar 11, 2003 | 3.228 | 3.231 | 3.143 | 3.172 | 237,627 | -0.04(-1.38%) |
Mar 10, 2003 | 3.327 | 3.330 | 3.197 | 3.216 | 612,652 | -0.11(-3.35%) |
Mar 07, 2003 | 3.304 | 3.411 | 3.294 | 3.327 | 640,633 | +0.02(+0.69%) |
Mar 06, 2003 | 3.361 | 3.362 | 3.298 | 3.304 | 275,631 | -0.05(-1.53%) |
Mar 05, 2003 | 3.306 | 3.368 | 3.306 | 3.356 | 285,654 | +0.05(+1.59%) |
Mar 04, 2003 | 3.376 | 3.382 | 3.292 | 3.303 | 299,853 | -0.06(-1.64%) |
Mar 03, 2003 | 3.358 | 3.381 | 3.321 | 3.358 | 778,866 | +0.01(+0.39%) |
Feb 28, 2003 | 3.328 | 3.352 | 3.308 | 3.345 | 348,297 | +0.02(+0.50%) |
Feb 27, 2003 | 3.303 | 3.388 | 3.237 | 3.328 | 1,542,281 | +0.03(+0.76%) |
Feb 26, 2003 | 3.328 | 3.346 | 3.295 | 3.303 | 293,588 | -0.04(-1.29%) |
Feb 25, 2003 | 3.388 | 3.388 | 3.280 | 3.346 | 835,245 | -0.04(-1.24%) |
Feb 24, 2003 | 3.476 | 3.488 | 3.376 | 3.388 | 400,917 | -0.09(-2.48%) |
Feb 21, 2003 | 3.424 | 3.480 | 3.380 | 3.474 | 236,792 | +0.06(+1.86%) |
Feb 20, 2003 | 3.442 | 3.447 | 3.376 | 3.411 | 294,424 | -0.04(-1.11%) |
Feb 19, 2003 | 3.389 | 3.453 | 3.371 | 3.449 | 299,435 | +0.06(+1.66%) |
Feb 18, 2003 | 3.304 | 3.411 | 3.266 | 3.393 | 233,868 | +0.05(+1.58%) |
Feb 14, 2003 | 3.304 | 3.361 | 3.266 | 3.340 | 741,698 | +0.03(+0.79%) |
Feb 13, 2003 | 3.352 | 3.355 | 3.219 | 3.314 | 1,314,676 | -0.04(-1.14%) |
Feb 12, 2003 | 3.405 | 3.427 | 3.334 | 3.352 | 501,982 | -0.06(-1.69%) |
Feb 11, 2003 | 3.370 | 3.419 | 3.343 | 3.410 | 506,576 | +0.05(+1.42%) |
Feb 10, 2003 | 3.376 | 3.376 | 3.324 | 3.362 | 431,822 | -0.00(-0.14%) |
Feb 07, 2003 | 3.367 | 3.392 | 3.340 | 3.367 | 416,369 | +0.01(+0.43%) |
Feb 06, 2003 | 3.441 | 3.442 | 3.344 | 3.352 | 405,094 | -0.11(-3.08%) |
Feb 05, 2003 | 3.472 | 3.526 | 3.442 | 3.459 | 563,373 | -0.02(-0.48%) |
Feb 04, 2003 | 3.439 | 3.521 | 3.436 | 3.476 | 729,587 | +0.04(+1.15%) |