Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.093 | 3.172 | 3.048 | 3.100 | 276,411 | -0.01(-0.38%) |
Feb 26, 2004 | 3.070 | 3.148 | 3.041 | 3.112 | 285,058 | +0.04(+1.31%) |
Feb 25, 2004 | 3.091 | 3.138 | 3.017 | 3.072 | 390,912 | -0.02(-0.63%) |
Feb 24, 2004 | 3.167 | 3.167 | 3.051 | 3.091 | 302,949 | -0.09(-2.95%) |
Feb 23, 2004 | 3.187 | 3.231 | 3.148 | 3.185 | 172,645 | -0.00(-0.05%) |
Feb 20, 2004 | 3.258 | 3.258 | 3.100 | 3.187 | 199,779 | -0.08(-2.55%) |
Feb 19, 2004 | 3.257 | 3.279 | 3.249 | 3.270 | 190,834 | +0.03(+0.87%) |
Feb 18, 2004 | 3.287 | 3.294 | 3.205 | 3.242 | 143,125 | -0.04(-1.09%) |
Feb 17, 2004 | 3.322 | 3.322 | 3.220 | 3.278 | 300,266 | -0.05(-1.39%) |
Feb 13, 2004 | 3.525 | 3.528 | 3.234 | 3.324 | 488,416 | -0.20(-5.71%) |
Feb 12, 2004 | 3.512 | 3.525 | 3.451 | 3.525 | 218,565 | +0.01(+0.38%) |
Feb 11, 2004 | 3.424 | 3.580 | 3.424 | 3.512 | 195,008 | +0.08(+2.48%) |
Feb 10, 2004 | 3.389 | 3.480 | 3.339 | 3.427 | 260,608 | +0.05(+1.55%) |
Feb 09, 2004 | 3.409 | 3.409 | 3.357 | 3.375 | 128,813 | -0.03(-0.92%) |
Feb 06, 2004 | 3.389 | 3.413 | 3.318 | 3.406 | 214,986 | +0.01(+0.31%) |
Feb 05, 2004 | 3.413 | 3.413 | 3.354 | 3.395 | 135,074 | -0.02(-0.52%) |
Feb 04, 2004 | 3.428 | 3.479 | 3.339 | 3.413 | 509,587 | +0.01(+0.22%) |
Feb 03, 2004 | 3.637 | 3.637 | 3.346 | 3.406 | 536,125 | -0.24(-6.70%) |
Feb 02, 2004 | 3.697 | 3.722 | 3.644 | 3.650 | 117,780 | -0.03(-0.81%) |
Jan 30, 2004 | 3.734 | 3.750 | 3.674 | 3.680 | 78,122 | -0.05(-1.24%) |
Jan 29, 2004 | 3.711 | 3.744 | 3.655 | 3.726 | 209,917 | +0.02(+0.56%) |
Jan 28, 2004 | 3.741 | 3.786 | 3.686 | 3.705 | 104,660 | -0.04(-1.07%) |
Jan 27, 2004 | 3.865 | 3.886 | 3.746 | 3.746 | 114,798 | -0.12(-3.16%) |
Jan 26, 2004 | 3.868 | 3.899 | 3.860 | 3.868 | 118,675 | +0.00(+0.00%) |
Jan 23, 2004 | 3.804 | 3.868 | 3.798 | 3.868 | 276,113 | +0.05(+1.37%) |
Jan 22, 2004 | 3.726 | 3.826 | 3.726 | 3.816 | 255,539 | +0.06(+1.59%) |
Jan 21, 2004 | 3.834 | 3.834 | 3.743 | 3.756 | 126,725 | -0.08(-2.02%) |
Jan 20, 2004 | 3.808 | 3.844 | 3.771 | 3.834 | 348,869 | +0.04(+1.06%) |
Jan 16, 2004 | 3.777 | 3.801 | 3.728 | 3.793 | 217,670 | +0.02(+0.55%) |
Jan 15, 2004 | 3.658 | 3.774 | 3.620 | 3.773 | 181,292 | +0.12(+3.18%) |
Jan 14, 2004 | 3.726 | 3.741 | 3.592 | 3.656 | 416,555 | -0.07(-1.88%) |
Jan 13, 2004 | 3.682 | 3.726 | 3.592 | 3.726 | 297,582 | +0.05(+1.42%) |
Jan 12, 2004 | 3.622 | 3.674 | 3.615 | 3.674 | 76,035 | +0.06(+1.69%) |
Jan 09, 2004 | 3.637 | 3.664 | 3.600 | 3.613 | 155,351 | -0.03(-0.70%) |
Jan 08, 2004 | 3.667 | 3.682 | 3.629 | 3.638 | 159,823 | -0.01(-0.37%) |
Jan 07, 2004 | 3.638 | 3.667 | 3.632 | 3.652 | 88,857 | +0.02(+0.53%) |
Jan 06, 2004 | 3.622 | 3.685 | 3.622 | 3.632 | 69,773 | -0.01(-0.20%) |
Jan 05, 2004 | 3.674 | 3.682 | 3.607 | 3.640 | 113,307 | -0.02(-0.53%) |
Jan 02, 2004 | 3.556 | 3.659 | 3.546 | 3.659 | 105,853 | +0.10(+2.89%) |
Dec 31, 2003 | 3.644 | 3.673 | 3.555 | 3.556 | 200,674 | -0.10(-2.81%) |
Dec 30, 2003 | 3.697 | 3.697 | 3.652 | 3.659 | 167,278 | -0.02(-0.61%) |
Dec 29, 2003 | 3.622 | 3.682 | 3.592 | 3.682 | 200,077 | +0.06(+1.65%) |
Dec 26, 2003 | 3.595 | 3.628 | 3.588 | 3.622 | 34,588 | +0.02(+0.54%) |
Dec 24, 2003 | 3.697 | 3.697 | 3.603 | 3.603 | 47,708 | -0.10(-2.78%) |
Dec 23, 2003 | 3.626 | 3.705 | 3.603 | 3.705 | 147,598 | +0.06(+1.68%) |
Dec 22, 2003 | 3.623 | 3.650 | 3.585 | 3.644 | 99,293 | +0.02(+0.58%) |
Dec 19, 2003 | 3.570 | 3.628 | 3.521 | 3.623 | 173,540 | +0.05(+1.29%) |
Dec 18, 2003 | 3.525 | 3.606 | 3.525 | 3.577 | 225,124 | +0.03(+0.93%) |
Dec 17, 2003 | 3.533 | 3.547 | 3.461 | 3.544 | 93,329 | -0.00(-0.13%) |
Dec 16, 2003 | 3.518 | 3.549 | 3.409 | 3.549 | 129,707 | +0.03(+0.80%) |
Dec 15, 2003 | 3.600 | 3.601 | 3.521 | 3.521 | 139,547 | -0.08(-2.19%) |
Dec 12, 2003 | 3.577 | 3.585 | 3.547 | 3.600 | 125,831 | +0.02(+0.62%) |
Dec 11, 2003 | 3.474 | 3.595 | 3.473 | 3.577 | 186,361 | +0.09(+2.52%) |
Dec 10, 2003 | 3.562 | 3.564 | 3.464 | 3.489 | 158,034 | -0.09(-2.46%) |
Dec 09, 2003 | 3.644 | 3.644 | 3.534 | 3.577 | 200,376 | -0.05(-1.36%) |
Dec 08, 2003 | 3.559 | 3.626 | 3.559 | 3.626 | 123,446 | +0.08(+2.31%) |
Dec 05, 2003 | 3.577 | 3.577 | 3.552 | 3.544 | 66,792 | -0.04(-1.25%) |
Dec 04, 2003 | 3.594 | 3.600 | 3.542 | 3.589 | 226,615 | -0.00(-0.08%) |
Dec 03, 2003 | 3.577 | 3.625 | 3.577 | 3.592 | 276,709 | +0.03(+0.96%) |
Dec 02, 2003 | 3.555 | 3.568 | 3.518 | 3.558 | 134,478 | +0.04(+1.14%) |
Dec 01, 2003 | 3.577 | 3.577 | 3.504 | 3.518 | 336,047 | -0.01(-0.42%) |
Nov 28, 2003 | 3.533 | 3.562 | 3.515 | 3.533 | 50,392 | +0.01(+0.30%) |
Nov 26, 2003 | 3.540 | 3.568 | 3.516 | 3.522 | 125,235 | -0.03(-0.88%) |
Nov 25, 2003 | 3.540 | 3.546 | 3.522 | 3.553 | 127,322 | +0.00(+0.04%) |
Nov 24, 2003 | 3.404 | 3.552 | 3.398 | 3.552 | 174,434 | +0.12(+3.61%) |
Nov 21, 2003 | 3.443 | 3.449 | 3.370 | 3.428 | 120,464 | -0.01(-0.43%) |
Nov 20, 2003 | 3.443 | 3.448 | 3.364 | 3.443 | 195,008 | -0.04(-1.07%) |
Nov 19, 2003 | 3.479 | 3.473 | 3.422 | 3.480 | 84,086 | +0.00(+0.04%) |
Nov 18, 2003 | 3.468 | 3.479 | 3.446 | 3.479 | 125,533 | +0.01(+0.39%) |
Nov 17, 2003 | 3.415 | 3.504 | 3.404 | 3.465 | 173,838 | -0.02(-0.47%) |
Nov 14, 2003 | 3.555 | 3.562 | 3.477 | 3.482 | 153,263 | -0.06(-1.73%) |
Nov 13, 2003 | 3.610 | 3.610 | 3.544 | 3.543 | 189,939 | -0.07(-2.02%) |
Nov 12, 2003 | 3.588 | 3.618 | 3.588 | 3.616 | 301,756 | +0.02(+0.50%) |
Nov 11, 2003 | 3.585 | 3.635 | 3.583 | 3.598 | 172,943 | +0.00(+0.00%) |
Nov 10, 2003 | 3.577 | 3.616 | 3.574 | 3.598 | 432,657 | +0.03(+0.84%) |
Nov 07, 2003 | 3.488 | 3.613 | 3.477 | 3.568 | 426,097 | +0.10(+2.75%) |
Nov 06, 2003 | 3.443 | 3.474 | 3.413 | 3.473 | 186,361 | +0.04(+1.30%) |
Nov 05, 2003 | 3.403 | 3.464 | 3.392 | 3.428 | 144,914 | +0.02(+0.66%) |
Nov 04, 2003 | 3.404 | 3.465 | 3.404 | 3.406 | 166,085 | +0.00(+0.00%) |
Nov 03, 2003 | 3.398 | 3.470 | 3.385 | 3.406 | 177,118 | +0.04(+1.33%) |
Oct 31, 2003 | 3.400 | 3.422 | 3.342 | 3.361 | 166,681 | -0.05(-1.57%) |
Oct 30, 2003 | 3.392 | 3.418 | 3.373 | 3.415 | 59,039 | +0.02(+0.70%) |
Oct 29, 2003 | 3.361 | 3.424 | 3.360 | 3.391 | 174,732 | +0.03(+0.89%) |
Oct 28, 2003 | 3.339 | 3.369 | 3.324 | 3.361 | 161,911 | +0.04(+1.12%) |
Oct 27, 2003 | 3.242 | 3.333 | 3.242 | 3.324 | 214,986 | +0.09(+2.76%) |
Oct 24, 2003 | 3.263 | 3.272 | 3.202 | 3.234 | 278,797 | -0.03(-0.87%) |
Oct 23, 2003 | 3.239 | 3.312 | 3.239 | 3.263 | 144,020 | +0.02(+0.74%) |
Oct 22, 2003 | 3.309 | 3.318 | 3.237 | 3.239 | 229,299 | -0.08(-2.51%) |
Oct 21, 2003 | 3.342 | 3.392 | 3.318 | 3.322 | 216,775 | -0.02(-0.54%) |
Oct 20, 2003 | 3.325 | 3.378 | 3.325 | 3.340 | 141,634 | +0.00(+0.04%) |
Oct 17, 2003 | 3.351 | 3.373 | 3.351 | 3.339 | 164,296 | -0.02(-0.67%) |
Oct 16, 2003 | 3.275 | 3.364 | 3.275 | 3.361 | 200,674 | +0.09(+2.78%) |
Oct 15, 2003 | 3.264 | 3.297 | 3.234 | 3.270 | 439,813 | +0.01(+0.27%) |
Oct 14, 2003 | 3.264 | 3.264 | 3.258 | 3.261 | 263,291 | +0.01(+0.37%) |
Oct 13, 2003 | 3.209 | 3.333 | 3.209 | 3.249 | 297,880 | +0.07(+2.35%) |
Oct 10, 2003 | 3.239 | 3.239 | 3.170 | 3.175 | 111,817 | -0.05(-1.43%) |
Oct 09, 2003 | 3.294 | 3.327 | 3.173 | 3.221 | 209,023 | -0.04(-1.32%) |
Oct 08, 2003 | 3.202 | 3.257 | 3.202 | 3.264 | 358,709 | +0.06(+1.86%) |
Oct 07, 2003 | 3.103 | 3.188 | 3.100 | 3.205 | 252,855 | +0.09(+2.97%) |
Oct 06, 2003 | 2.981 | 3.111 | 2.981 | 3.112 | 144,318 | +0.13(+4.40%) |
Oct 03, 2003 | 2.981 | 2.981 | 2.959 | 2.981 | 280,288 | +0.01(+0.50%) |
Oct 02, 2003 | 2.957 | 2.981 | 2.954 | 2.966 | 339,923 | -0.01(-0.20%) |
Oct 01, 2003 | 2.972 | 2.972 | 2.957 | 2.972 | 424,308 | +0.01(+0.35%) |
Sep 30, 2003 | 3.003 | 3.003 | 2.954 | 2.962 | 265,379 | -0.02(-0.65%) |
Sep 29, 2003 | 2.969 | 3.029 | 2.959 | 2.981 | 334,556 | +0.02(+0.81%) |
Sep 26, 2003 | 3.150 | 3.150 | 2.957 | 2.957 | 178,012 | -0.16(-5.21%) |
Sep 25, 2003 | 3.108 | 3.152 | 3.108 | 3.120 | 185,765 | -0.01(-0.33%) |
Sep 24, 2003 | 3.218 | 3.221 | 3.129 | 3.130 | 179,801 | -0.09(-2.91%) |
Sep 23, 2003 | 3.193 | 3.246 | 3.185 | 3.224 | 145,809 | +0.03(+0.98%) |
Sep 22, 2003 | 3.284 | 3.287 | 3.181 | 3.193 | 126,129 | -0.10(-3.08%) |
Sep 19, 2003 | 3.254 | 3.313 | 3.254 | 3.294 | 163,103 | +0.02(+0.68%) |
Sep 18, 2003 | 3.260 | 3.288 | 3.249 | 3.272 | 139,845 | +0.02(+0.50%) |
Sep 17, 2003 | 3.316 | 3.336 | 3.248 | 3.255 | 98,398 | -0.07(-2.06%) |
Sep 16, 2003 | 3.234 | 3.299 | 3.202 | 3.324 | 129,707 | +0.09(+2.76%) |
Sep 15, 2003 | 3.290 | 3.351 | 3.223 | 3.234 | 149,387 | -0.04(-1.23%) |
Sep 12, 2003 | 3.215 | 3.313 | 3.182 | 3.275 | 90,646 | +0.06(+1.85%) |
Sep 11, 2003 | 3.309 | 3.309 | 3.185 | 3.215 | 310,105 | -0.09(-2.84%) |
Sep 10, 2003 | 3.309 | 3.316 | 3.279 | 3.309 | 109,729 | +0.00(+0.00%) |
Sep 09, 2003 | 3.361 | 3.416 | 3.309 | 3.309 | 169,067 | -0.05(-1.55%) |
Sep 08, 2003 | 3.369 | 3.419 | 3.361 | 3.361 | 81,999 | +0.00(+0.04%) |
Sep 05, 2003 | 3.394 | 3.416 | 3.354 | 3.360 | 64,704 | -0.03(-1.01%) |
Sep 04, 2003 | 3.413 | 3.419 | 3.378 | 3.394 | 88,260 | -0.01(-0.39%) |
Sep 03, 2003 | 3.413 | 3.419 | 3.406 | 3.407 | 175,030 | +0.02(+0.48%) |
Sep 02, 2003 | 3.376 | 3.401 | 3.355 | 3.391 | 126,427 | +0.01(+0.44%) |
Aug 29, 2003 | 3.361 | 3.401 | 3.355 | 3.376 | 96,908 | -0.00(-0.09%) |
Aug 28, 2003 | 3.294 | 3.379 | 3.272 | 3.379 | 126,427 | +0.10(+3.04%) |
Aug 27, 2003 | 3.260 | 3.294 | 3.212 | 3.279 | 101,977 | +0.02(+0.59%) |
Aug 26, 2003 | 3.304 | 3.304 | 3.227 | 3.260 | 179,801 | -0.04(-1.26%) |
Aug 25, 2003 | 3.376 | 3.384 | 3.285 | 3.302 | 128,216 | -0.06(-1.77%) |
Aug 22, 2003 | 3.391 | 3.398 | 3.355 | 3.361 | 119,867 | -0.06(-1.74%) |
Aug 21, 2003 | 3.379 | 3.421 | 3.369 | 3.421 | 151,474 | +0.08(+2.36%) |
Aug 20, 2003 | 3.357 | 3.360 | 3.333 | 3.342 | 136,565 | -0.02(-0.53%) |
Aug 19, 2003 | 3.354 | 3.361 | 3.309 | 3.360 | 153,263 | +0.02(+0.63%) |
Aug 18, 2003 | 3.264 | 3.358 | 3.264 | 3.339 | 245,102 | +0.02(+0.67%) |
Aug 15, 2003 | 3.324 | 3.324 | 3.264 | 3.316 | 67,090 | -0.01(-0.22%) |
Aug 14, 2003 | 3.261 | 3.333 | 3.252 | 3.324 | 175,627 | +0.07(+2.11%) |
Aug 13, 2003 | 3.263 | 3.290 | 3.243 | 3.255 | 107,940 | -0.02(-0.73%) |
Aug 12, 2003 | 3.272 | 3.297 | 3.254 | 3.279 | 128,515 | +0.01(+0.46%) |
Aug 11, 2003 | 3.166 | 3.290 | 3.166 | 3.264 | 145,809 | +0.10(+3.25%) |
Aug 08, 2003 | 3.145 | 3.203 | 3.145 | 3.161 | 90,944 | +0.02(+0.76%) |
Aug 07, 2003 | 3.182 | 3.200 | 3.111 | 3.138 | 132,689 | -0.04(-1.41%) |
Aug 06, 2003 | 3.209 | 3.257 | 3.182 | 3.182 | 75,439 | -0.03(-0.84%) |
Aug 05, 2003 | 3.339 | 3.343 | 3.209 | 3.209 | 182,485 | -0.13(-3.97%) |
Aug 04, 2003 | 3.302 | 3.382 | 3.300 | 3.342 | 238,542 | +0.05(+1.54%) |
Aug 01, 2003 | 3.331 | 3.361 | 3.291 | 3.291 | 122,253 | -0.04(-1.21%) |
Jul 31, 2003 | 3.339 | 3.358 | 3.330 | 3.331 | 144,616 | -0.01(-0.27%) |
Jul 30, 2003 | 3.331 | 3.352 | 3.279 | 3.340 | 169,961 | +0.00(+0.04%) |
Jul 29, 2003 | 3.316 | 3.360 | 3.297 | 3.339 | 120,762 | +0.02(+0.58%) |
Jul 28, 2003 | 3.309 | 3.354 | 3.279 | 3.319 | 144,914 | -0.00(-0.13%) |
Jul 25, 2003 | 3.291 | 3.352 | 3.281 | 3.324 | 175,030 | +0.04(+1.09%) |
Jul 24, 2003 | 3.279 | 3.318 | 3.264 | 3.288 | 177,416 | +0.01(+0.18%) |
Jul 23, 2003 | 3.184 | 3.285 | 3.184 | 3.282 | 268,062 | +0.10(+3.14%) |
Jul 22, 2003 | 3.240 | 3.257 | 3.173 | 3.182 | 195,008 | -0.06(-1.84%) |
Jul 21, 2003 | 3.307 | 3.313 | 3.227 | 3.242 | 135,373 | -0.07(-2.03%) |
Jul 18, 2003 | 3.249 | 3.325 | 3.249 | 3.309 | 110,624 | +0.07(+2.07%) |
Jul 17, 2003 | 3.324 | 3.336 | 3.234 | 3.242 | 169,067 | -0.10(-2.90%) |
Jul 16, 2003 | 3.351 | 3.361 | 3.334 | 3.339 | 125,235 | -0.01(-0.44%) |
Jul 15, 2003 | 3.309 | 3.361 | 3.296 | 3.354 | 127,918 | +0.03(+0.90%) |
Jul 14, 2003 | 3.369 | 3.401 | 3.309 | 3.324 | 224,826 | -0.03(-0.98%) |
Jul 11, 2003 | 3.313 | 3.427 | 3.313 | 3.357 | 145,809 | +0.04(+1.08%) |
Jul 10, 2003 | 3.342 | 3.354 | 3.321 | 3.321 | 191,132 | -0.03(-0.85%) |
Jul 09, 2003 | 3.352 | 3.352 | 3.316 | 3.349 | 285,953 | -0.00(-0.09%) |
Jul 08, 2003 | 3.279 | 3.360 | 3.272 | 3.352 | 223,634 | +0.07(+2.23%) |
Jul 07, 2003 | 3.220 | 3.279 | 3.206 | 3.279 | 210,812 | +0.06(+1.90%) |
Jul 03, 2003 | 3.279 | 3.294 | 3.205 | 3.218 | 162,805 | +0.05(+1.60%) |
Jul 02, 2003 | 3.090 | 3.187 | 3.090 | 3.167 | 274,622 | +0.08(+2.56%) |
Jul 01, 2003 | 3.130 | 3.130 | 3.054 | 3.088 | 245,699 | -0.06(-1.80%) |
Jun 30, 2003 | 3.051 | 3.145 | 3.051 | 3.145 | 318,454 | +0.09(+3.08%) |
Jun 27, 2003 | 3.018 | 3.106 | 2.994 | 3.051 | 145,213 | +0.02(+0.59%) |
Jun 26, 2003 | 2.989 | 3.056 | 2.989 | 3.033 | 90,348 | +0.04(+1.40%) |
Jun 25, 2003 | 2.966 | 3.021 | 2.966 | 2.991 | 165,787 | +0.03(+1.01%) |
Jun 24, 2003 | 2.939 | 3.041 | 2.914 | 2.962 | 218,863 | +0.01(+0.51%) |
Jun 23, 2003 | 2.980 | 2.980 | 2.929 | 2.947 | 140,144 | -0.05(-1.64%) |
Jun 20, 2003 | 2.981 | 3.006 | 2.981 | 2.996 | 68,879 | +0.01(+0.25%) |
Jun 19, 2003 | 3.006 | 3.041 | 2.978 | 2.989 | 121,358 | -0.03(-1.08%) |
Jun 18, 2003 | 3.070 | 3.070 | 3.014 | 3.021 | 96,311 | -0.06(-1.98%) |
Jun 17, 2003 | 3.041 | 3.082 | 3.030 | 3.082 | 123,744 | +0.03(+0.88%) |
Jun 16, 2003 | 2.944 | 3.056 | 2.941 | 3.056 | 159,823 | +0.12(+4.17%) |
Jun 13, 2003 | 3.011 | 3.014 | 2.930 | 2.933 | 149,387 | -0.08(-2.81%) |
Jun 12, 2003 | 3.003 | 3.018 | 2.962 | 3.018 | 140,144 | +0.01(+0.30%) |
Jun 11, 2003 | 2.968 | 3.009 | 2.950 | 3.009 | 384,948 | +0.04(+1.20%) |
Jun 10, 2003 | 2.954 | 2.975 | 2.951 | 2.974 | 81,402 | +0.01(+0.50%) |
Jun 09, 2003 | 2.965 | 2.978 | 2.948 | 2.959 | 83,788 | +0.00(+0.05%) |
Jun 06, 2003 | 2.989 | 3.033 | 2.957 | 2.957 | 131,198 | -0.04(-1.29%) |
Jun 05, 2003 | 2.951 | 3.018 | 2.929 | 2.996 | 207,532 | +0.06(+1.98%) |
Jun 04, 2003 | 2.921 | 2.944 | 2.921 | 2.938 | 214,688 | +0.00(+0.00%) |
Jun 03, 2003 | 2.930 | 2.944 | 2.921 | 2.938 | 123,744 | +0.01(+0.31%) |
Jun 02, 2003 | 2.862 | 2.939 | 2.835 | 2.929 | 156,842 | +0.07(+2.61%) |
May 30, 2003 | 2.862 | 2.862 | 2.825 | 2.854 | 155,052 | +0.00(+0.16%) |
May 29, 2003 | 2.839 | 2.854 | 2.832 | 2.850 | 149,685 | +0.02(+0.74%) |
May 28, 2003 | 2.817 | 2.853 | 2.817 | 2.829 | 76,333 | +0.02(+0.69%) |
May 27, 2003 | 2.820 | 2.845 | 2.787 | 2.810 | 94,820 | -0.00(-0.16%) |
May 23, 2003 | 2.825 | 2.833 | 2.789 | 2.814 | 87,664 | -0.02(-0.63%) |
May 22, 2003 | 2.772 | 2.851 | 2.772 | 2.832 | 169,663 | +0.07(+2.43%) |
May 21, 2003 | 2.780 | 2.802 | 2.765 | 2.765 | 107,344 | -0.01(-0.27%) |
May 20, 2003 | 2.774 | 2.804 | 2.765 | 2.772 | 190,536 | -0.00(-0.05%) |
May 19, 2003 | 2.780 | 2.810 | 2.753 | 2.774 | 140,144 | +0.00(+0.05%) |
May 16, 2003 | 2.848 | 2.854 | 2.772 | 2.772 | 360,498 | -0.08(-2.67%) |
May 15, 2003 | 2.841 | 2.860 | 2.832 | 2.848 | 139,845 | -0.01(-0.21%) |
May 14, 2003 | 2.856 | 2.877 | 2.838 | 2.854 | 161,314 | +0.03(+1.00%) |
May 13, 2003 | 2.825 | 2.847 | 2.817 | 2.826 | 173,838 | -0.02(-0.84%) |
May 12, 2003 | 2.865 | 2.866 | 2.848 | 2.850 | 75,439 | -0.01(-0.42%) |
May 09, 2003 | 2.863 | 2.868 | 2.851 | 2.862 | 154,754 | +0.00(+0.00%) |
May 08, 2003 | 2.868 | 2.880 | 2.839 | 2.862 | 370,934 | -0.01(-0.21%) |
May 07, 2003 | 2.757 | 2.875 | 2.757 | 2.868 | 263,590 | +0.10(+3.72%) |
May 06, 2003 | 2.768 | 2.768 | 2.720 | 2.765 | 671,200 | +0.01(+0.27%) |
May 05, 2003 | 2.780 | 2.787 | 2.750 | 2.757 | 177,118 | -0.01(-0.48%) |
May 02, 2003 | 2.705 | 2.771 | 2.705 | 2.771 | 239,139 | +0.01(+0.54%) |
Apr 30, 2003 | 2.810 | 2.811 | 2.743 | 2.756 | 152,071 | -0.06(-2.12%) |
Apr 29, 2003 | 2.817 | 2.832 | 2.813 | 2.816 | 232,281 | -0.02(-0.58%) |
Apr 28, 2003 | 2.789 | 2.833 | 2.787 | 2.832 | 208,725 | +0.04(+1.60%) |
Apr 25, 2003 | 2.772 | 2.802 | 2.763 | 2.787 | 227,808 | +0.01(+0.54%) |
Apr 24, 2003 | 2.869 | 2.871 | 2.772 | 2.772 | 192,623 | -0.11(-3.68%) |
Apr 23, 2003 | 2.814 | 2.904 | 2.802 | 2.878 | 421,028 | +0.08(+2.77%) |
Apr 22, 2003 | 2.832 | 2.832 | 2.795 | 2.801 | 171,154 | -0.07(-2.39%) |
Apr 21, 2003 | 2.735 | 2.869 | 2.732 | 2.869 | 504,518 | +0.15(+5.36%) |
Apr 17, 2003 | 2.757 | 2.757 | 2.708 | 2.723 | 485,733 | -0.03(-0.98%) |
Apr 16, 2003 | 2.668 | 2.755 | 2.635 | 2.750 | 241,822 | +0.09(+3.30%) |
Apr 15, 2003 | 2.698 | 2.698 | 2.634 | 2.662 | 33,694 | -0.03(-1.00%) |
Apr 14, 2003 | 2.650 | 2.689 | 2.634 | 2.689 | 52,479 | +0.08(+2.91%) |
Apr 11, 2003 | 2.653 | 2.676 | 2.583 | 2.613 | 50,392 | -0.04(-1.35%) |
Apr 10, 2003 | 2.596 | 2.653 | 2.589 | 2.649 | 31,308 | +0.05(+2.07%) |
Apr 09, 2003 | 2.638 | 2.653 | 2.594 | 2.595 | 121,955 | -0.05(-1.86%) |
Apr 08, 2003 | 2.722 | 2.735 | 2.644 | 2.644 | 71,562 | -0.08(-2.85%) |
Apr 07, 2003 | 2.668 | 2.744 | 2.668 | 2.722 | 136,267 | +0.07(+2.58%) |
Apr 04, 2003 | 2.594 | 2.683 | 2.594 | 2.653 | 147,300 | +0.07(+2.83%) |
Apr 03, 2003 | 2.602 | 2.608 | 2.561 | 2.580 | 53,075 | -0.01(-0.57%) |
Apr 02, 2003 | 2.558 | 2.617 | 2.558 | 2.595 | 80,508 | +0.07(+2.96%) |
Apr 01, 2003 | 2.483 | 2.547 | 2.474 | 2.520 | 54,864 | +0.03(+1.20%) |
Mar 31, 2003 | 2.520 | 2.531 | 2.482 | 2.491 | 135,373 | -0.04(-1.76%) |
Mar 28, 2003 | 2.512 | 2.562 | 2.504 | 2.535 | 132,987 | +0.01(+0.53%) |
Mar 27, 2003 | 2.497 | 2.526 | 2.476 | 2.522 | 90,646 | +0.03(+1.01%) |
Mar 26, 2003 | 2.541 | 2.541 | 2.476 | 2.497 | 82,297 | -0.06(-2.33%) |
Mar 25, 2003 | 2.422 | 2.562 | 2.422 | 2.556 | 114,202 | +0.13(+5.54%) |
Mar 24, 2003 | 2.608 | 2.608 | 2.415 | 2.422 | 225,124 | -0.21(-8.14%) |
Mar 21, 2003 | 2.623 | 2.659 | 2.595 | 2.637 | 102,573 | +0.01(+0.51%) |
Mar 20, 2003 | 2.559 | 2.623 | 2.558 | 2.623 | 89,453 | +0.06(+2.21%) |
Mar 19, 2003 | 2.594 | 2.594 | 2.547 | 2.567 | 77,228 | -0.03(-1.03%) |
Mar 18, 2003 | 2.531 | 2.598 | 2.531 | 2.594 | 68,581 | +0.06(+2.17%) |
Mar 17, 2003 | 2.422 | 2.538 | 2.422 | 2.538 | 98,697 | +0.08(+3.21%) |
Mar 14, 2003 | 2.407 | 2.470 | 2.404 | 2.459 | 68,879 | +0.06(+2.48%) |
Mar 13, 2003 | 2.385 | 2.409 | 2.374 | 2.400 | 58,741 | +0.03(+1.13%) |
Mar 12, 2003 | 2.377 | 2.382 | 2.340 | 2.373 | 76,035 | -0.01(-0.50%) |
Mar 11, 2003 | 2.395 | 2.422 | 2.370 | 2.385 | 104,660 | +0.02(+0.88%) |
Mar 10, 2003 | 2.370 | 2.413 | 2.361 | 2.364 | 69,177 | -0.01(-0.63%) |
Mar 07, 2003 | 2.355 | 2.388 | 2.355 | 2.379 | 134,478 | +0.02(+0.88%) |
Mar 06, 2003 | 2.385 | 2.388 | 2.357 | 2.358 | 65,002 | -0.03(-1.12%) |
Mar 05, 2003 | 2.340 | 2.398 | 2.330 | 2.385 | 197,096 | +0.04(+1.91%) |
Mar 04, 2003 | 2.398 | 2.398 | 2.340 | 2.340 | 132,093 | -0.06(-2.48%) |