Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.789 | 4.909 | 4.789 | 4.858 | 11,090,590 | -0.00(-0.08%) |
Feb 26, 2004 | 4.878 | 4.934 | 4.837 | 4.862 | 12,781,135 | -0.04(-0.88%) |
Feb 25, 2004 | 4.975 | 4.983 | 4.827 | 4.905 | 20,392,704 | +0.02(+0.42%) |
Feb 24, 2004 | 4.855 | 5.093 | 4.851 | 4.884 | 20,608,446 | +0.05(+1.02%) |
Feb 23, 2004 | 4.870 | 4.909 | 4.827 | 4.835 | 12,141,181 | -0.04(-0.89%) |
Feb 20, 2004 | 4.919 | 4.919 | 4.796 | 4.878 | 6,055,803 | -0.02(-0.50%) |
Feb 19, 2004 | 4.948 | 5.045 | 4.876 | 4.903 | 9,862,558 | -0.04(-0.75%) |
Feb 18, 2004 | 4.884 | 4.961 | 4.868 | 4.940 | 9,319,567 | +0.06(+1.23%) |
Feb 17, 2004 | 4.806 | 4.895 | 4.806 | 4.880 | 7,652,779 | +0.12(+2.51%) |
Feb 13, 2004 | 4.816 | 4.841 | 4.711 | 4.761 | 8,851,722 | -0.06(-1.16%) |
Feb 12, 2004 | 4.825 | 4.874 | 4.804 | 4.816 | 5,826,487 | +0.00(+0.00%) |
Feb 11, 2004 | 4.814 | 4.833 | 4.775 | 4.816 | 9,633,726 | +0.01(+0.21%) |
Feb 10, 2004 | 4.806 | 4.847 | 4.789 | 4.806 | 9,481,010 | +0.00(+0.04%) |
Feb 09, 2004 | 4.775 | 4.855 | 4.765 | 4.804 | 8,315,034 | -0.01(-0.13%) |
Feb 06, 2004 | 4.779 | 4.837 | 4.773 | 4.810 | 8,687,371 | +0.03(+0.65%) |
Feb 05, 2004 | 4.713 | 4.796 | 4.713 | 4.779 | 13,803,121 | +0.10(+2.07%) |
Feb 04, 2004 | 4.684 | 4.715 | 4.666 | 4.682 | 6,912,469 | -0.00(-0.04%) |
Feb 03, 2004 | 4.672 | 4.744 | 4.643 | 4.684 | 12,496,549 | -0.02(-0.48%) |
Feb 02, 2004 | 4.752 | 4.785 | 4.688 | 4.707 | 12,840,767 | -0.04(-0.74%) |
Jan 30, 2004 | 4.730 | 4.777 | 4.672 | 4.742 | 11,338,815 | +0.01(+0.31%) |
Jan 29, 2004 | 4.709 | 4.804 | 4.695 | 4.728 | 12,022,402 | +0.02(+0.44%) |
Jan 28, 2004 | 4.763 | 4.835 | 4.703 | 4.707 | 8,454,175 | -0.04(-0.87%) |
Jan 27, 2004 | 4.796 | 4.837 | 4.746 | 4.748 | 9,996,851 | -0.04(-0.78%) |
Jan 26, 2004 | 4.806 | 4.829 | 4.748 | 4.785 | 8,890,023 | -0.04(-0.90%) |
Jan 23, 2004 | 4.829 | 4.835 | 4.779 | 4.829 | 7,330,378 | +0.00(+0.04%) |
Jan 22, 2004 | 4.806 | 4.886 | 4.796 | 4.827 | 7,438,491 | +0.00(+0.00%) |
Jan 21, 2004 | 4.796 | 4.870 | 4.796 | 4.827 | 9,672,511 | +0.00(+0.09%) |
Jan 20, 2004 | 4.847 | 4.847 | 4.777 | 4.822 | 7,905,851 | -0.04(-0.89%) |
Jan 16, 2004 | 4.899 | 4.899 | 4.802 | 4.866 | 11,338,815 | +0.00(+0.08%) |
Jan 15, 2004 | 4.796 | 4.911 | 4.744 | 4.862 | 10,504,451 | +0.02(+0.47%) |
Jan 14, 2004 | 4.775 | 4.847 | 4.765 | 4.839 | 8,531,261 | +0.07(+1.56%) |
Jan 13, 2004 | 4.744 | 4.794 | 4.736 | 4.765 | 13,868,086 | +0.02(+0.43%) |
Jan 12, 2004 | 4.610 | 4.759 | 4.424 | 4.744 | 17,169,666 | +0.13(+2.77%) |
Jan 09, 2004 | 4.571 | 4.637 | 4.558 | 4.616 | 9,526,098 | +0.05(+0.99%) |
Jan 08, 2004 | 4.589 | 4.651 | 4.538 | 4.571 | 21,504,382 | +0.12(+2.69%) |
Jan 07, 2004 | 4.538 | 4.554 | 4.433 | 4.451 | 25,029,944 | -0.10(-2.26%) |
Jan 06, 2004 | 4.486 | 4.563 | 4.486 | 4.554 | 14,153,641 | +0.02(+0.50%) |
Jan 05, 2004 | 4.459 | 4.534 | 4.455 | 4.532 | 12,859,674 | +0.07(+1.67%) |
Jan 02, 2004 | 4.534 | 4.573 | 4.441 | 4.457 | 7,552,422 | -0.09(-2.00%) |
Dec 31, 2003 | 4.528 | 4.548 | 4.486 | 4.548 | 10,015,759 | +0.02(+0.50%) |
Dec 30, 2003 | 4.435 | 4.538 | 4.416 | 4.525 | 11,066,350 | +0.09(+2.05%) |
Dec 29, 2003 | 4.371 | 4.439 | 4.342 | 4.435 | 7,328,438 | +0.04(+0.99%) |
Dec 26, 2003 | 4.330 | 4.426 | 4.330 | 4.391 | 3,101,351 | +0.08(+1.96%) |
Dec 24, 2003 | 4.336 | 4.340 | 4.307 | 4.307 | 4,294,476 | -0.03(-0.76%) |
Dec 23, 2003 | 4.332 | 4.344 | 4.327 | 4.340 | 15,624,080 | -0.01(-0.28%) |
Dec 22, 2003 | 4.372 | 4.406 | 4.348 | 4.352 | 10,187,868 | -0.00(-0.09%) |
Dec 19, 2003 | 4.393 | 4.396 | 4.334 | 4.356 | 14,363,081 | -0.04(-0.89%) |
Dec 18, 2003 | 4.466 | 4.474 | 4.375 | 4.396 | 16,945,196 | -0.09(-1.98%) |
Dec 17, 2003 | 4.389 | 4.486 | 4.365 | 4.484 | 9,163,942 | +0.09(+2.02%) |
Dec 16, 2003 | 4.365 | 4.418 | 4.307 | 4.396 | 14,698,571 | +0.03(+0.66%) |
Dec 15, 2003 | 4.517 | 4.523 | 4.360 | 4.367 | 9,073,767 | -0.09(-1.95%) |
Dec 12, 2003 | 4.488 | 4.503 | 4.429 | 4.453 | 7,830,705 | -0.04(-0.78%) |
Dec 11, 2003 | 4.455 | 4.536 | 4.455 | 4.488 | 8,957,412 | +0.03(+0.69%) |
Dec 10, 2003 | 4.457 | 4.484 | 4.429 | 4.457 | 11,264,154 | -0.01(-0.18%) |
Dec 09, 2003 | 4.414 | 4.476 | 4.414 | 4.466 | 14,017,409 | +0.05(+1.12%) |
Dec 08, 2003 | 4.424 | 4.457 | 4.383 | 4.416 | 10,835,579 | +0.00(+0.00%) |
Dec 05, 2003 | 4.466 | 4.466 | 4.424 | 4.416 | 16,746,908 | -0.08(-1.74%) |
Dec 04, 2003 | 4.540 | 4.567 | 4.435 | 4.495 | 24,601,370 | -0.04(-0.95%) |
Dec 03, 2003 | 4.591 | 4.631 | 4.501 | 4.538 | 19,717,844 | -0.05(-1.17%) |
Dec 02, 2003 | 4.618 | 4.639 | 4.569 | 4.591 | 10,558,750 | -0.05(-1.02%) |
Dec 01, 2003 | 4.672 | 4.693 | 4.587 | 4.639 | 10,833,639 | -0.02(-0.44%) |
Nov 28, 2003 | 4.649 | 4.703 | 4.645 | 4.660 | 5,657,287 | +0.01(+0.22%) |
Nov 26, 2003 | 4.734 | 4.736 | 4.620 | 4.649 | 12,118,880 | -0.11(-2.21%) |
Nov 25, 2003 | 4.581 | 4.810 | 4.579 | 4.754 | 17,717,990 | +0.14(+3.13%) |
Nov 24, 2003 | 4.563 | 4.631 | 4.558 | 4.610 | 13,908,326 | +0.05(+1.04%) |
Nov 21, 2003 | 4.542 | 4.610 | 4.542 | 4.563 | 9,957,582 | +0.02(+0.45%) |
Nov 20, 2003 | 4.482 | 4.577 | 4.466 | 4.542 | 9,194,970 | +0.05(+1.15%) |
Nov 19, 2003 | 4.472 | 4.517 | 4.439 | 4.490 | 10,620,806 | +0.02(+0.55%) |
Nov 18, 2003 | 4.534 | 4.589 | 4.453 | 4.466 | 11,498,803 | -0.07(-1.50%) |
Nov 17, 2003 | 4.517 | 4.600 | 4.492 | 4.534 | 13,416,725 | -0.06(-1.21%) |
Nov 14, 2003 | 4.610 | 4.693 | 4.579 | 4.589 | 7,830,705 | -0.04(-0.80%) |
Nov 13, 2003 | 4.651 | 4.693 | 4.575 | 4.627 | 15,368,584 | -0.04(-0.84%) |
Nov 12, 2003 | 4.732 | 4.699 | 4.587 | 4.666 | 17,887,674 | -0.07(-1.40%) |
Nov 11, 2003 | 4.765 | 4.878 | 4.668 | 4.732 | 15,940,178 | -0.07(-1.46%) |
Nov 10, 2003 | 4.672 | 4.837 | 4.666 | 4.802 | 22,902,584 | +0.11(+2.33%) |
Nov 07, 2003 | 4.579 | 4.734 | 4.563 | 4.693 | 24,278,968 | +0.11(+2.48%) |
Nov 06, 2003 | 4.414 | 4.589 | 4.259 | 4.579 | 24,263,940 | +0.32(+7.51%) |
Nov 05, 2003 | 4.332 | 4.276 | 4.230 | 4.259 | 16,017,749 | -0.01(-0.15%) |
Nov 04, 2003 | 4.332 | 4.332 | 4.313 | 4.266 | 11,012,535 | -0.09(-2.04%) |
Nov 03, 2003 | 4.330 | 4.418 | 4.338 | 4.354 | 9,251,926 | +0.02(+0.57%) |
Oct 31, 2003 | 4.383 | 4.381 | 4.315 | 4.330 | 7,963,059 | -0.05(-1.22%) |
Oct 30, 2003 | 4.443 | 4.455 | 4.369 | 4.383 | 13,238,314 | -0.04(-0.93%) |
Oct 29, 2003 | 4.373 | 4.445 | 4.342 | 4.424 | 9,374,836 | +0.03(+0.75%) |
Oct 28, 2003 | 4.259 | 4.369 | 4.253 | 4.391 | 12,544,546 | +0.14(+3.35%) |
Oct 27, 2003 | 4.280 | 4.319 | 4.235 | 4.249 | 8,704,824 | -0.01(-0.34%) |
Oct 24, 2003 | 4.319 | 4.319 | 4.195 | 4.263 | 9,718,084 | -0.06(-1.29%) |
Oct 23, 2003 | 4.239 | 4.323 | 4.204 | 4.319 | 13,305,218 | +0.08(+1.90%) |
Oct 22, 2003 | 4.276 | 4.292 | 4.233 | 4.239 | 11,734,423 | -0.09(-2.05%) |
Oct 21, 2003 | 4.412 | 4.412 | 4.303 | 4.327 | 16,454,565 | -0.05(-1.04%) |
Oct 20, 2003 | 4.383 | 4.414 | 4.342 | 4.373 | 12,566,847 | -0.00(-0.09%) |
Oct 17, 2003 | 4.445 | 4.499 | 4.377 | 4.377 | 18,345,338 | -0.04(-0.84%) |
Oct 16, 2003 | 4.371 | 4.377 | 4.362 | 4.414 | 7,187,358 | +0.04(+0.80%) |
Oct 15, 2003 | 4.424 | 4.426 | 4.356 | 4.379 | 8,919,596 | -0.05(-1.12%) |
Oct 14, 2003 | 4.379 | 4.422 | 4.332 | 4.429 | 10,029,819 | +0.05(+1.04%) |
Oct 13, 2003 | 4.272 | 4.389 | 4.290 | 4.383 | 6,823,748 | +0.11(+2.61%) |
Oct 10, 2003 | 4.352 | 4.402 | 4.228 | 4.272 | 10,311,495 | -0.10(-2.31%) |
Oct 09, 2003 | 4.144 | 4.435 | 4.144 | 4.373 | 22,012,466 | +0.23(+5.53%) |
Oct 08, 2003 | 4.162 | 4.195 | 4.138 | 4.144 | 9,980,368 | +0.00(+0.10%) |
Oct 07, 2003 | 4.131 | 4.152 | 4.088 | 4.140 | 9,476,162 | +0.01(+0.20%) |
Oct 06, 2003 | 4.142 | 4.160 | 4.113 | 4.131 | 6,438,321 | -0.01(-0.25%) |
Oct 03, 2003 | 4.160 | 4.177 | 4.123 | 4.142 | 11,419,294 | +0.05(+1.16%) |
Oct 02, 2003 | 4.070 | 4.121 | 4.045 | 4.094 | 11,046,472 | -0.03(-0.70%) |
Oct 01, 2003 | 4.006 | 4.144 | 4.026 | 4.123 | 12,878,097 | +0.12(+2.94%) |
Sep 30, 2003 | 3.898 | 4.051 | 3.882 | 4.006 | 17,979,304 | +0.11(+2.75%) |
Sep 29, 2003 | 3.923 | 3.923 | 3.859 | 3.898 | 17,219,116 | -0.01(-0.21%) |
Sep 26, 2003 | 4.012 | 4.012 | 3.907 | 3.907 | 23,915,844 | -0.11(-2.72%) |
Sep 25, 2003 | 4.123 | 4.129 | 4.041 | 4.016 | 13,948,080 | -0.10(-2.50%) |
Sep 24, 2003 | 4.249 | 4.249 | 4.107 | 4.119 | 11,395,538 | -0.14(-3.25%) |
Sep 23, 2003 | 4.228 | 4.274 | 4.208 | 4.257 | 7,436,552 | +0.07(+1.57%) |
Sep 22, 2003 | 4.197 | 4.214 | 4.150 | 4.191 | 9,377,260 | -0.04(-0.88%) |
Sep 19, 2003 | 4.204 | 4.239 | 4.181 | 4.228 | 14,817,836 | +0.01(+0.34%) |
Sep 18, 2003 | 4.226 | 4.253 | 4.214 | 4.214 | 11,374,691 | -0.01(-0.29%) |
Sep 17, 2003 | 4.266 | 4.282 | 4.218 | 4.226 | 7,363,830 | -0.06(-1.40%) |
Sep 16, 2003 | 4.270 | 4.276 | 4.216 | 4.286 | 8,797,423 | +0.03(+0.78%) |
Sep 15, 2003 | 4.228 | 4.290 | 4.218 | 4.253 | 10,349,311 | +0.04(+0.83%) |
Sep 12, 2003 | 4.220 | 4.243 | 4.142 | 4.218 | 8,709,187 | -0.00(-0.10%) |
Sep 11, 2003 | 4.146 | 4.257 | 4.142 | 4.222 | 9,205,636 | +0.07(+1.79%) |
Sep 10, 2003 | 4.125 | 4.257 | 4.125 | 4.148 | 9,641,483 | -0.01(-0.15%) |
Sep 09, 2003 | 4.208 | 4.208 | 4.131 | 4.154 | 11,439,656 | -0.05(-1.27%) |
Sep 08, 2003 | 4.280 | 4.280 | 4.191 | 4.208 | 15,345,797 | -0.07(-1.69%) |
Sep 05, 2003 | 4.420 | 4.420 | 4.249 | 4.280 | 26,424,268 | -0.14(-3.17%) |
Sep 04, 2003 | 4.546 | 4.546 | 4.410 | 4.420 | 15,906,242 | -0.13(-2.77%) |
Sep 03, 2003 | 4.497 | 4.554 | 4.486 | 4.546 | 8,187,043 | +0.02(+0.50%) |
Sep 02, 2003 | 4.459 | 4.538 | 4.437 | 4.523 | 9,636,150 | +0.06(+1.25%) |
Aug 29, 2003 | 4.418 | 4.476 | 4.398 | 4.468 | 8,303,398 | +0.05(+1.12%) |
Aug 28, 2003 | 4.354 | 4.431 | 4.346 | 4.418 | 10,261,075 | +0.07(+1.52%) |
Aug 27, 2003 | 4.330 | 4.356 | 4.311 | 4.352 | 9,803,896 | +0.02(+0.48%) |
Aug 26, 2003 | 4.255 | 4.332 | 4.228 | 4.332 | 13,199,044 | +0.02(+0.57%) |
Aug 25, 2003 | 4.294 | 4.311 | 4.270 | 4.307 | 9,303,568 | +0.03(+0.63%) |
Aug 22, 2003 | 4.332 | 4.350 | 4.274 | 4.280 | 16,238,823 | -0.07(-1.57%) |
Aug 21, 2003 | 4.301 | 4.381 | 4.292 | 4.348 | 9,837,833 | +0.06(+1.39%) |
Aug 20, 2003 | 4.239 | 4.305 | 4.228 | 4.288 | 6,959,980 | +0.02(+0.43%) |
Aug 19, 2003 | 4.280 | 4.290 | 4.177 | 4.270 | 14,633,122 | +0.00(+0.00%) |
Aug 18, 2003 | 4.268 | 4.290 | 4.251 | 4.270 | 11,878,412 | +0.00(+0.00%) |
Aug 15, 2003 | 4.233 | 4.278 | 4.208 | 4.270 | 3,520,229 | +0.04(+0.93%) |
Aug 14, 2003 | 4.224 | 4.253 | 4.179 | 4.230 | 12,939,184 | +0.00(+0.05%) |
Aug 13, 2003 | 4.352 | 4.365 | 4.222 | 4.228 | 14,291,813 | -0.11(-2.61%) |
Aug 12, 2003 | 4.105 | 4.342 | 4.051 | 4.342 | 25,886,610 | +0.23(+5.67%) |
Aug 11, 2003 | 4.105 | 4.142 | 4.082 | 4.109 | 6,323,905 | +0.00(+0.00%) |
Aug 08, 2003 | 4.063 | 4.125 | 4.057 | 4.109 | 10,075,876 | +0.05(+1.12%) |
Aug 07, 2003 | 3.991 | 4.105 | 3.981 | 4.063 | 16,048,292 | +0.17(+4.45%) |
Aug 06, 2003 | 3.971 | 3.971 | 3.886 | 3.890 | 15,558,146 | -0.08(-2.03%) |
Aug 05, 2003 | 3.964 | 4.024 | 3.956 | 3.971 | 13,175,773 | -0.08(-1.94%) |
Aug 04, 2003 | 4.041 | 4.090 | 3.954 | 4.049 | 13,147,654 | +0.01(+0.15%) |
Aug 01, 2003 | 4.014 | 4.092 | 3.983 | 4.043 | 10,088,481 | +0.03(+0.77%) |
Jul 31, 2003 | 3.975 | 4.086 | 3.973 | 4.012 | 13,299,885 | +0.04(+0.93%) |
Jul 30, 2003 | 4.045 | 4.049 | 3.966 | 3.975 | 16,276,639 | -0.07(-1.68%) |
Jul 29, 2003 | 4.131 | 4.144 | 4.018 | 4.043 | 13,554,897 | -0.09(-2.10%) |
Jul 28, 2003 | 4.105 | 4.156 | 4.105 | 4.129 | 10,838,487 | +0.04(+0.86%) |
Jul 25, 2003 | 4.105 | 4.164 | 4.076 | 4.094 | 11,887,139 | +0.01(+0.35%) |
Jul 24, 2003 | 4.125 | 4.175 | 4.080 | 4.080 | 20,413,552 | -0.02(-0.40%) |
Jul 23, 2003 | 4.022 | 4.105 | 3.999 | 4.096 | 14,480,405 | +0.08(+2.00%) |
Jul 22, 2003 | 3.923 | 4.022 | 3.888 | 4.016 | 20,283,136 | +0.09(+2.20%) |
Jul 21, 2003 | 3.971 | 3.971 | 3.620 | 3.929 | 22,151,608 | -0.04(-1.04%) |
Jul 18, 2003 | 3.785 | 3.981 | 3.760 | 3.971 | 32,372,928 | +0.21(+5.60%) |
Jul 17, 2003 | 3.733 | 3.760 | 3.709 | 3.760 | 17,453,766 | -0.00(-0.05%) |
Jul 16, 2003 | 3.764 | 3.826 | 3.733 | 3.762 | 15,314,769 | +0.05(+1.33%) |
Jul 15, 2003 | 3.816 | 3.834 | 3.700 | 3.713 | 16,729,455 | -0.09(-2.28%) |
Jul 14, 2003 | 3.806 | 3.857 | 3.779 | 3.799 | 13,449,692 | +0.01(+0.38%) |
Jul 11, 2003 | 3.733 | 3.820 | 3.733 | 3.785 | 15,409,793 | +0.05(+1.38%) |
Jul 10, 2003 | 3.764 | 3.845 | 3.721 | 3.733 | 19,663,546 | -0.14(-3.72%) |
Jul 09, 2003 | 3.971 | 3.977 | 3.876 | 3.878 | 15,385,552 | -0.10(-2.59%) |
Jul 08, 2003 | 3.867 | 4.016 | 3.867 | 3.981 | 16,913,198 | +0.12(+3.10%) |
Jul 07, 2003 | 3.754 | 3.861 | 3.752 | 3.861 | 11,941,923 | +0.13(+3.43%) |
Jul 03, 2003 | 3.816 | 3.816 | 3.733 | 3.733 | 8,990,864 | -0.10(-2.69%) |
Jul 02, 2003 | 3.853 | 3.882 | 3.787 | 3.837 | 15,070,423 | -0.01(-0.27%) |
Jul 01, 2003 | 3.847 | 3.865 | 3.758 | 3.847 | 11,939,983 | -0.04(-1.01%) |
Jun 30, 2003 | 3.841 | 3.909 | 3.841 | 3.886 | 11,092,530 | +0.07(+1.84%) |
Jun 27, 2003 | 3.863 | 3.874 | 3.779 | 3.816 | 12,616,298 | -0.05(-1.23%) |
Jun 26, 2003 | 3.857 | 3.888 | 3.832 | 3.863 | 14,767,415 | -0.02(-0.48%) |
Jun 25, 2003 | 3.925 | 3.960 | 3.867 | 3.882 | 17,339,834 | -0.05(-1.36%) |
Jun 24, 2003 | 3.981 | 4.016 | 3.929 | 3.936 | 9,245,876 | -0.01(-0.37%) |
Jun 23, 2003 | 3.950 | 3.958 | 3.915 | 3.950 | 14,512,403 | +0.01(+0.37%) |
Jun 20, 2003 | 3.919 | 3.948 | 3.917 | 3.936 | 15,448,578 | +0.02(+0.42%) |
Jun 19, 2003 | 3.975 | 3.975 | 3.905 | 3.919 | 16,568,497 | -0.06(-1.40%) |
Jun 18, 2003 | 3.907 | 3.981 | 3.878 | 3.975 | 12,257,051 | +0.07(+1.74%) |
Jun 17, 2003 | 3.975 | 3.983 | 3.872 | 3.907 | 8,066,324 | -0.07(-1.87%) |
Jun 16, 2003 | 3.940 | 3.981 | 3.898 | 3.981 | 7,711,926 | +0.05(+1.21%) |
Jun 13, 2003 | 3.938 | 3.966 | 3.861 | 3.933 | 9,434,468 | +0.00(+0.00%) |
Jun 12, 2003 | 3.995 | 4.008 | 3.900 | 3.933 | 10,383,248 | -0.06(-1.50%) |
Jun 11, 2003 | 3.936 | 4.004 | 3.925 | 3.993 | 8,433,813 | +0.05(+1.15%) |
Jun 10, 2003 | 3.971 | 4.024 | 3.915 | 3.948 | 6,722,422 | -0.02(-0.57%) |
Jun 09, 2003 | 4.002 | 4.032 | 3.948 | 3.971 | 12,441,765 | -0.04(-0.98%) |
Jun 06, 2003 | 4.030 | 4.090 | 3.985 | 4.010 | 13,936,445 | +0.02(+0.41%) |
Jun 05, 2003 | 3.927 | 4.146 | 3.907 | 3.993 | 16,847,264 | +0.07(+1.68%) |
Jun 04, 2003 | 3.878 | 3.940 | 3.878 | 3.927 | 9,441,255 | +0.05(+1.28%) |
Jun 03, 2003 | 3.837 | 3.898 | 3.818 | 3.878 | 9,566,337 | +0.00(+0.00%) |
Jun 02, 2003 | 3.806 | 3.940 | 3.795 | 3.878 | 16,490,442 | +0.12(+3.30%) |
May 30, 2003 | 3.713 | 3.768 | 3.709 | 3.754 | 11,347,542 | +0.08(+2.25%) |
May 29, 2003 | 3.713 | 3.738 | 3.651 | 3.672 | 19,062,862 | -0.02(-0.67%) |
May 28, 2003 | 3.682 | 3.762 | 3.674 | 3.696 | 15,525,663 | +0.04(+0.96%) |
May 27, 2003 | 3.587 | 3.692 | 3.587 | 3.661 | 21,229,978 | +0.02(+0.62%) |
May 23, 2003 | 3.696 | 3.696 | 3.639 | 3.639 | 9,994,427 | -0.06(-1.67%) |
May 22, 2003 | 3.651 | 3.700 | 3.599 | 3.700 | 24,306,602 | +0.05(+1.47%) |
May 21, 2003 | 3.672 | 3.750 | 3.643 | 3.647 | 14,520,645 | -0.02(-0.67%) |
May 20, 2003 | 3.676 | 3.748 | 3.647 | 3.672 | 16,150,103 | +0.03(+0.74%) |
May 19, 2003 | 3.733 | 3.733 | 3.632 | 3.645 | 12,224,569 | -0.09(-2.38%) |
May 16, 2003 | 3.750 | 3.781 | 3.731 | 3.733 | 19,690,694 | -0.02(-0.44%) |
May 15, 2003 | 3.919 | 3.948 | 3.729 | 3.750 | 37,437,288 | -0.24(-6.05%) |
May 14, 2003 | 4.105 | 4.123 | 3.958 | 3.991 | 21,523,290 | -0.09(-2.27%) |
May 13, 2003 | 4.127 | 4.156 | 4.014 | 4.084 | 17,369,408 | -0.04(-1.00%) |
May 12, 2003 | 3.919 | 4.175 | 3.917 | 4.125 | 19,108,918 | +0.18(+4.60%) |
May 09, 2003 | 3.915 | 3.971 | 3.896 | 3.944 | 8,687,855 | +0.03(+0.74%) |
May 08, 2003 | 3.795 | 3.997 | 3.791 | 3.915 | 16,339,180 | +0.16(+4.29%) |
May 07, 2003 | 3.837 | 3.847 | 3.750 | 3.754 | 19,764,386 | -0.12(-3.09%) |
May 06, 2003 | 3.849 | 3.894 | 3.822 | 3.874 | 16,490,442 | +0.02(+0.48%) |
May 05, 2003 | 3.882 | 3.886 | 3.830 | 3.855 | 10,222,775 | -0.03(-0.74%) |
May 02, 2003 | 3.832 | 3.915 | 3.824 | 3.884 | 17,910,944 | +0.05(+1.35%) |
May 01, 2003 | 3.960 | 3.960 | 3.799 | 3.832 | 20,804,796 | -0.14(-3.48%) |
Apr 30, 2003 | 3.944 | 3.991 | 3.938 | 3.971 | 11,756,239 | +0.02(+0.63%) |
Apr 29, 2003 | 3.919 | 3.989 | 3.913 | 3.946 | 10,063,756 | +0.07(+1.86%) |
Apr 28, 2003 | 3.808 | 3.900 | 3.808 | 3.874 | 9,915,888 | +0.09(+2.29%) |
Apr 25, 2003 | 3.801 | 3.847 | 3.773 | 3.787 | 16,421,113 | -0.01(-0.27%) |
Apr 24, 2003 | 3.857 | 3.859 | 3.793 | 3.797 | 7,938,819 | -0.08(-2.18%) |
Apr 23, 2003 | 3.872 | 3.898 | 3.824 | 3.882 | 6,900,833 | -0.02(-0.53%) |
Apr 22, 2003 | 3.816 | 3.940 | 3.799 | 3.903 | 11,032,413 | +0.04(+1.01%) |
Apr 21, 2003 | 3.896 | 3.913 | 3.857 | 3.863 | 6,243,426 | -0.03(-0.85%) |
Apr 17, 2003 | 3.775 | 3.921 | 3.775 | 3.896 | 8,072,142 | +0.11(+2.77%) |
Apr 16, 2003 | 3.929 | 3.933 | 3.791 | 3.791 | 10,434,153 | -0.10(-2.60%) |
Apr 15, 2003 | 3.837 | 3.915 | 3.793 | 3.892 | 18,455,390 | +0.08(+2.22%) |
Apr 14, 2003 | 3.787 | 3.847 | 3.752 | 3.808 | 17,700,536 | -0.09(-2.38%) |
Apr 11, 2003 | 3.909 | 3.981 | 3.878 | 3.900 | 8,524,473 | +0.01(+0.16%) |
Apr 10, 2003 | 3.764 | 3.894 | 3.764 | 3.894 | 11,805,690 | +0.13(+3.45%) |
Apr 09, 2003 | 3.857 | 3.867 | 3.754 | 3.764 | 13,551,503 | -0.11(-2.82%) |
Apr 08, 2003 | 3.888 | 3.888 | 3.849 | 3.874 | 10,183,020 | -0.02(-0.58%) |
Apr 07, 2003 | 3.909 | 3.927 | 3.878 | 3.896 | 17,766,470 | +0.15(+4.08%) |
Apr 04, 2003 | 3.702 | 3.752 | 3.686 | 3.744 | 12,590,118 | +0.05(+1.40%) |
Apr 03, 2003 | 3.661 | 3.713 | 3.651 | 3.692 | 7,882,580 | +0.03(+0.85%) |
Apr 02, 2003 | 3.610 | 3.669 | 3.544 | 3.661 | 14,033,408 | +0.12(+3.32%) |
Apr 01, 2003 | 3.614 | 3.618 | 3.506 | 3.544 | 14,483,799 | -0.09(-2.39%) |
Mar 31, 2003 | 3.620 | 3.676 | 3.599 | 3.630 | 17,321,896 | -0.06(-1.57%) |
Mar 28, 2003 | 3.707 | 3.775 | 3.676 | 3.688 | 13,732,338 | -0.02(-0.50%) |
Mar 27, 2003 | 3.655 | 3.733 | 3.639 | 3.707 | 7,723,561 | +0.01(+0.39%) |
Mar 26, 2003 | 3.700 | 3.750 | 3.686 | 3.692 | 10,417,669 | -0.01(-0.28%) |
Mar 25, 2003 | 3.674 | 3.719 | 3.620 | 3.702 | 13,015,784 | +0.01(+0.22%) |
Mar 24, 2003 | 3.764 | 3.779 | 3.655 | 3.694 | 13,885,055 | -0.17(-4.38%) |
Mar 21, 2003 | 3.764 | 3.870 | 3.686 | 3.863 | 18,266,798 | +0.21(+5.82%) |
Mar 20, 2003 | 3.603 | 3.674 | 3.544 | 3.651 | 9,119,339 | +0.05(+1.26%) |
Mar 19, 2003 | 3.585 | 3.616 | 3.529 | 3.606 | 12,507,700 | +0.01(+0.40%) |
Mar 18, 2003 | 3.672 | 3.688 | 3.552 | 3.591 | 15,554,267 | -0.08(-2.08%) |
Mar 17, 2003 | 3.486 | 3.667 | 3.449 | 3.667 | 14,688,875 | +0.16(+4.65%) |
Mar 14, 2003 | 3.506 | 3.533 | 3.486 | 3.504 | 15,422,398 | -0.01(-0.35%) |
Mar 13, 2003 | 3.391 | 3.527 | 3.387 | 3.517 | 12,126,152 | +0.16(+4.79%) |
Mar 12, 2003 | 3.341 | 3.374 | 3.298 | 3.356 | 11,361,601 | -0.01(-0.18%) |
Mar 11, 2003 | 3.360 | 3.416 | 3.346 | 3.362 | 9,468,405 | -0.00(-0.06%) |
Mar 10, 2003 | 3.403 | 3.414 | 3.350 | 3.364 | 12,514,972 | -0.07(-1.92%) |
Mar 07, 2003 | 3.366 | 3.451 | 3.255 | 3.430 | 13,060,872 | +0.06(+1.90%) |
Mar 06, 2003 | 3.362 | 3.441 | 3.311 | 3.366 | 16,621,341 | +0.00(+0.12%) |
Mar 05, 2003 | 3.280 | 3.362 | 3.259 | 3.362 | 21,278,458 | +0.07(+2.07%) |
Mar 04, 2003 | 3.280 | 3.294 | 3.205 | 3.294 | 23,308,372 | +0.01(+0.25%) |