Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.377 | 7.427 | 7.261 | 7.417 | 556,048 | +0.07(+0.96%) |
Feb 26, 2004 | 7.273 | 7.367 | 7.273 | 7.346 | 439,112 | +0.08(+1.09%) |
Feb 25, 2004 | 7.292 | 7.317 | 7.246 | 7.267 | 367,651 | +0.00(+0.06%) |
Feb 24, 2004 | 7.153 | 7.309 | 7.065 | 7.263 | 554,604 | +0.20(+2.76%) |
Feb 23, 2004 | 7.171 | 7.219 | 7.067 | 7.067 | 405,186 | -0.11(-1.53%) |
Feb 20, 2004 | 7.207 | 7.273 | 7.138 | 7.178 | 257,452 | +0.02(+0.23%) |
Feb 19, 2004 | 7.442 | 7.442 | 7.146 | 7.161 | 292,581 | -0.12(-1.71%) |
Feb 18, 2004 | 7.471 | 7.518 | 7.244 | 7.286 | 684,293 | -0.23(-3.07%) |
Feb 17, 2004 | 7.585 | 7.678 | 7.462 | 7.516 | 836,598 | +0.33(+4.60%) |
Feb 13, 2004 | 7.481 | 7.518 | 7.186 | 7.186 | 689,105 | -0.31(-4.13%) |
Feb 12, 2004 | 7.317 | 7.514 | 7.294 | 7.496 | 439,112 | +0.16(+2.12%) |
Feb 11, 2004 | 7.284 | 7.360 | 7.190 | 7.340 | 715,091 | -0.01(-0.14%) |
Feb 10, 2004 | 7.387 | 7.458 | 7.259 | 7.350 | 694,158 | -0.04(-0.51%) |
Feb 09, 2004 | 7.479 | 7.523 | 7.367 | 7.387 | 568,800 | -0.04(-0.59%) |
Feb 06, 2004 | 7.315 | 7.458 | 7.159 | 7.431 | 572,650 | +0.21(+2.91%) |
Feb 05, 2004 | 7.273 | 7.294 | 7.144 | 7.221 | 486,512 | +0.08(+1.08%) |
Feb 04, 2004 | 7.429 | 7.429 | 7.144 | 7.144 | 485,309 | -0.26(-3.54%) |
Feb 03, 2004 | 7.481 | 7.502 | 7.350 | 7.406 | 577,462 | -0.00(-0.06%) |
Feb 02, 2004 | 7.653 | 7.693 | 7.363 | 7.411 | 710,760 | -0.03(-0.42%) |
Jan 30, 2004 | 7.689 | 7.811 | 7.408 | 7.442 | 615,478 | -0.27(-3.53%) |
Jan 29, 2004 | 7.743 | 8.069 | 7.689 | 7.714 | 403,742 | -0.16(-1.98%) |
Jan 28, 2004 | 7.826 | 8.138 | 7.703 | 7.870 | 1,212,671 | +0.32(+4.30%) |
Jan 27, 2004 | 7.832 | 7.915 | 7.543 | 7.545 | 471,113 | -0.29(-3.71%) |
Jan 26, 2004 | 8.104 | 8.364 | 7.764 | 7.836 | 794,492 | -0.06(-0.74%) |
Jan 23, 2004 | 7.712 | 7.897 | 7.689 | 7.895 | 373,185 | +0.17(+2.21%) |
Jan 22, 2004 | 7.863 | 8.057 | 7.724 | 7.724 | 318,326 | -0.22(-2.80%) |
Jan 21, 2004 | 7.710 | 8.021 | 7.695 | 7.946 | 447,052 | +0.19(+2.41%) |
Jan 20, 2004 | 7.907 | 7.907 | 7.691 | 7.759 | 533,430 | -0.02(-0.29%) |
Jan 16, 2004 | 8.136 | 8.148 | 7.776 | 7.782 | 652,773 | -0.27(-3.35%) |
Jan 15, 2004 | 8.260 | 8.260 | 8.003 | 8.052 | 246,877 | -0.16(-1.90%) |
Jan 14, 2004 | 8.235 | 8.242 | 8.158 | 8.208 | 254,102 | -0.01(-0.10%) |
Jan 13, 2004 | 8.235 | 8.235 | 8.036 | 8.217 | 248,590 | -0.02(-0.23%) |
Jan 12, 2004 | 8.123 | 8.256 | 8.111 | 8.235 | 407,000 | +0.20(+2.48%) |
Jan 09, 2004 | 8.219 | 8.219 | 8.001 | 8.036 | 219,305 | -0.14(-1.68%) |
Jan 08, 2004 | 8.104 | 8.173 | 8.003 | 8.173 | 284,525 | +0.06(+0.72%) |
Jan 07, 2004 | 7.874 | 8.115 | 7.774 | 8.115 | 339,971 | +0.32(+4.11%) |
Jan 06, 2004 | 7.843 | 7.892 | 7.683 | 7.795 | 281,031 | +0.04(+0.56%) |
Jan 05, 2004 | 7.606 | 7.876 | 7.566 | 7.751 | 936,932 | -0.09(-1.09%) |
Jan 02, 2004 | 7.909 | 7.996 | 7.822 | 7.836 | 464,135 | -0.07(-0.87%) |
Dec 31, 2003 | 8.077 | 8.117 | 7.899 | 7.905 | 469,669 | -0.21(-2.64%) |
Dec 30, 2003 | 8.082 | 8.204 | 8.040 | 8.119 | 223,896 | +0.04(+0.44%) |
Dec 29, 2003 | 8.021 | 8.167 | 7.951 | 8.084 | 361,460 | +0.11(+1.33%) |
Dec 26, 2003 | 7.942 | 7.998 | 7.899 | 7.978 | 73,792 | +0.05(+0.63%) |
Dec 24, 2003 | 8.021 | 8.032 | 7.901 | 7.928 | 121,308 | -0.11(-1.37%) |
Dec 23, 2003 | 7.980 | 8.046 | 7.897 | 8.038 | 508,407 | +0.11(+1.39%) |
Dec 22, 2003 | 7.928 | 7.982 | 7.865 | 7.928 | 204,262 | +0.06(+0.79%) |
Dec 19, 2003 | 7.905 | 7.978 | 7.730 | 7.865 | 730,980 | +0.01(+0.19%) |
Dec 18, 2003 | 7.855 | 7.884 | 7.674 | 7.851 | 405,900 | +0.06(+0.72%) |
Dec 17, 2003 | 7.770 | 7.853 | 7.681 | 7.795 | 535,276 | +0.07(+0.86%) |
Dec 16, 2003 | 7.693 | 7.976 | 7.616 | 7.728 | 748,612 | -0.33(-4.05%) |
Dec 15, 2003 | 8.198 | 8.302 | 8.001 | 8.055 | 480,422 | -0.01(-0.18%) |
Dec 12, 2003 | 8.073 | 8.188 | 7.951 | 8.069 | 371,832 | +0.09(+1.07%) |
Dec 11, 2003 | 7.897 | 8.030 | 7.847 | 7.984 | 227,440 | +0.09(+1.11%) |
Dec 10, 2003 | 7.980 | 7.980 | 7.853 | 7.897 | 312,566 | -0.04(-0.47%) |
Dec 09, 2003 | 7.708 | 8.040 | 7.697 | 7.934 | 966,749 | +0.26(+3.36%) |
Dec 08, 2003 | 7.666 | 7.699 | 7.429 | 7.676 | 414,329 | +0.13(+1.76%) |
Dec 05, 2003 | 7.556 | 7.658 | 7.491 | 7.543 | 402,060 | +0.01(+0.19%) |
Dec 04, 2003 | 7.481 | 7.604 | 7.327 | 7.529 | 359,756 | +0.17(+2.32%) |
Dec 03, 2003 | 7.548 | 7.581 | 7.336 | 7.358 | 256,970 | -0.16(-2.18%) |
Dec 02, 2003 | 7.456 | 7.564 | 7.377 | 7.523 | 362,133 | +0.09(+1.26%) |
Dec 01, 2003 | 7.533 | 7.572 | 7.383 | 7.429 | 223,711 | -0.05(-0.69%) |
Nov 28, 2003 | 7.479 | 7.491 | 7.340 | 7.481 | 205,504 | +0.11(+1.55%) |
Nov 26, 2003 | 7.415 | 7.520 | 7.329 | 7.367 | 542,052 | -0.11(-1.45%) |
Nov 25, 2003 | 7.387 | 7.502 | 7.387 | 7.475 | 412,859 | +0.08(+1.04%) |
Nov 24, 2003 | 7.169 | 7.410 | 7.065 | 7.398 | 419,442 | +0.34(+4.77%) |
Nov 21, 2003 | 7.086 | 7.163 | 7.003 | 7.061 | 841,500 | -0.02(-0.35%) |
Nov 20, 2003 | 7.045 | 7.111 | 6.961 | 7.086 | 436,335 | -0.01(-0.12%) |
Nov 19, 2003 | 7.157 | 7.232 | 7.047 | 7.094 | 650,039 | -0.06(-0.90%) |
Nov 18, 2003 | 7.302 | 7.304 | 7.067 | 7.159 | 602,793 | -0.16(-2.13%) |
Nov 17, 2003 | 7.518 | 7.647 | 7.151 | 7.315 | 775,137 | -0.33(-4.30%) |
Nov 14, 2003 | 7.718 | 7.786 | 7.581 | 7.643 | 614,237 | +3.78(+98.09%) |
Nov 13, 2003 | 3.862 | 3.881 | 3.836 | 3.858 | 313,494 | -0.01(-0.31%) |
Nov 12, 2003 | 3.771 | 3.881 | 3.771 | 3.870 | 208,329 | +0.09(+2.25%) |
Nov 11, 2003 | 3.779 | 3.804 | 3.737 | 3.785 | 427,726 | -0.00(-0.04%) |
Nov 10, 2003 | 3.883 | 3.920 | 3.783 | 3.787 | 621,397 | -0.12(-3.16%) |
Nov 07, 2003 | 3.883 | 3.959 | 3.867 | 3.910 | 348,686 | +0.03(+0.66%) |
Nov 06, 2003 | 3.927 | 3.928 | 3.855 | 3.885 | 467,566 | -0.05(-1.15%) |
Nov 05, 2003 | 3.896 | 3.937 | 3.819 | 3.930 | 359,431 | +0.08(+2.00%) |
Nov 04, 2003 | 3.875 | 3.922 | 3.838 | 3.853 | 824,804 | -0.06(-1.42%) |
Nov 03, 2003 | 3.795 | 3.930 | 3.774 | 3.909 | 456,729 | +0.12(+3.04%) |
Oct 31, 2003 | 3.769 | 3.811 | 3.740 | 3.793 | 348,936 | +0.04(+1.05%) |
Oct 30, 2003 | 3.779 | 3.837 | 3.749 | 3.754 | 418,097 | -0.03(-0.67%) |
Oct 29, 2003 | 3.753 | 3.813 | 3.742 | 3.779 | 606,109 | +0.02(+0.57%) |
Oct 28, 2003 | 3.662 | 3.766 | 3.639 | 3.758 | 1,131,460 | +0.10(+2.61%) |
Oct 27, 2003 | 3.637 | 3.711 | 3.611 | 3.663 | 464,857 | +0.05(+1.41%) |
Oct 24, 2003 | 3.532 | 3.635 | 3.528 | 3.612 | 304,130 | +0.05(+1.49%) |
Oct 23, 2003 | 3.543 | 3.585 | 3.532 | 3.559 | 176,607 | -0.00(-0.03%) |
Oct 22, 2003 | 3.572 | 3.602 | 3.545 | 3.560 | 285,362 | -0.02(-0.67%) |
Oct 21, 2003 | 3.481 | 3.659 | 3.481 | 3.584 | 588,304 | +0.09(+2.65%) |
Oct 20, 2003 | 3.500 | 3.511 | 3.429 | 3.491 | 451,859 | +0.06(+1.65%) |
Oct 17, 2003 | 3.448 | 3.499 | 3.413 | 3.435 | 609,362 | -0.01(-0.18%) |
Oct 16, 2003 | 3.364 | 3.468 | 3.352 | 3.441 | 790,873 | +0.08(+2.28%) |
Oct 15, 2003 | 3.306 | 3.392 | 3.306 | 3.364 | 518,474 | +0.03(+0.81%) |
Oct 14, 2003 | 3.377 | 3.387 | 3.302 | 3.337 | 715,235 | +0.01(+0.19%) |
Oct 13, 2003 | 3.242 | 3.387 | 3.235 | 3.331 | 252,322 | +0.06(+1.84%) |
Oct 10, 2003 | 3.351 | 3.351 | 3.242 | 3.270 | 320,746 | -0.06(-1.76%) |
Oct 09, 2003 | 3.291 | 3.362 | 3.270 | 3.329 | 348,633 | +0.06(+1.84%) |
Oct 08, 2003 | 3.302 | 3.318 | 3.247 | 3.269 | 340,370 | -0.04(-1.08%) |
Oct 07, 2003 | 3.283 | 3.317 | 3.278 | 3.305 | 416,307 | +0.02(+0.60%) |
Oct 06, 2003 | 3.382 | 3.382 | 3.273 | 3.285 | 412,981 | -0.07(-2.12%) |
Oct 03, 2003 | 3.273 | 3.386 | 3.270 | 3.356 | 411,201 | +0.09(+2.82%) |
Oct 02, 2003 | 3.273 | 3.329 | 3.260 | 3.264 | 489,110 | -0.02(-0.68%) |
Oct 01, 2003 | 3.172 | 3.304 | 3.172 | 3.286 | 506,405 | +0.10(+3.01%) |
Sep 30, 2003 | 3.221 | 3.234 | 3.170 | 3.190 | 728,560 | -0.02(-0.55%) |
Sep 29, 2003 | 3.225 | 3.256 | 3.203 | 3.208 | 536,294 | -0.03(-0.88%) |
Sep 26, 2003 | 3.207 | 3.267 | 3.201 | 3.237 | 496,709 | +0.03(+0.87%) |
Sep 25, 2003 | 3.316 | 3.322 | 3.209 | 3.209 | 521,049 | -0.13(-3.77%) |
Sep 24, 2003 | 3.418 | 3.434 | 3.313 | 3.334 | 314,399 | -0.08(-2.45%) |
Sep 23, 2003 | 3.426 | 3.515 | 3.393 | 3.418 | 534,364 | -0.01(-0.17%) |
Sep 22, 2003 | 3.366 | 3.425 | 3.325 | 3.424 | 476,271 | +0.03(+0.97%) |
Sep 19, 2003 | 3.390 | 3.411 | 3.369 | 3.391 | 969,906 | -0.01(-0.35%) |
Sep 18, 2003 | 3.346 | 3.419 | 3.338 | 3.403 | 709,937 | +0.01(+0.43%) |
Sep 17, 2003 | 3.435 | 3.435 | 3.345 | 3.388 | 418,381 | -0.07(-2.01%) |
Sep 16, 2003 | 3.402 | 3.472 | 3.393 | 3.458 | 857,911 | +0.06(+1.63%) |
Sep 15, 2003 | 3.273 | 3.420 | 3.266 | 3.402 | 1,176,579 | +0.19(+5.87%) |
Sep 12, 2003 | 3.190 | 3.256 | 3.169 | 3.214 | 503,354 | -0.05(-1.54%) |
Sep 11, 2003 | 3.125 | 3.265 | 3.125 | 3.264 | 599,598 | +0.10(+3.27%) |
Sep 10, 2003 | 3.233 | 3.233 | 3.146 | 3.161 | 2,383,476 | -0.04(-1.36%) |
Sep 09, 2003 | 3.219 | 3.243 | 3.201 | 3.204 | 1,090,922 | -0.03(-0.88%) |
Sep 08, 2003 | 3.118 | 3.247 | 3.102 | 3.233 | 944,632 | +0.10(+3.35%) |
Sep 05, 2003 | 3.159 | 3.200 | 3.125 | 3.128 | 374,388 | -0.08(-2.53%) |
Sep 04, 2003 | 3.179 | 3.209 | 3.175 | 3.209 | 242,053 | +0.02(+0.60%) |
Sep 03, 2003 | 3.222 | 3.222 | 3.180 | 3.190 | 248,308 | -0.03(-1.00%) |
Sep 02, 2003 | 3.204 | 3.236 | 3.190 | 3.222 | 548,108 | +0.02(+0.58%) |
Aug 29, 2003 | 3.247 | 3.247 | 3.201 | 3.203 | 144,846 | -0.01(-0.40%) |
Aug 28, 2003 | 3.195 | 3.243 | 3.187 | 3.216 | 749,738 | -0.00(-0.10%) |
Aug 27, 2003 | 3.176 | 3.231 | 3.172 | 3.219 | 172,276 | +0.04(+1.26%) |
Aug 26, 2003 | 3.164 | 3.227 | 3.138 | 3.179 | 219,916 | +0.00(+0.15%) |
Aug 25, 2003 | 3.184 | 3.203 | 3.162 | 3.175 | 174,682 | +0.01(+0.33%) |
Aug 22, 2003 | 3.268 | 3.272 | 3.163 | 3.164 | 365,726 | -0.10(-3.15%) |
Aug 21, 2003 | 3.281 | 3.286 | 3.259 | 3.267 | 248,308 | -0.01(-0.16%) |
Aug 20, 2003 | 3.286 | 3.286 | 3.252 | 3.272 | 324,822 | -0.00(-0.02%) |
Aug 19, 2003 | 3.281 | 3.284 | 3.255 | 3.273 | 490,361 | +0.00(+0.08%) |
Aug 18, 2003 | 3.272 | 3.281 | 3.247 | 3.270 | 377,756 | +0.04(+1.25%) |
Aug 15, 2003 | 3.256 | 3.282 | 3.226 | 3.230 | 135,703 | -0.01(-0.37%) |
Aug 14, 2003 | 3.266 | 3.290 | 3.226 | 3.242 | 248,308 | -0.06(-1.67%) |
Aug 13, 2003 | 3.249 | 3.306 | 3.212 | 3.297 | 297,874 | +0.08(+2.40%) |
Aug 12, 2003 | 3.221 | 3.235 | 3.181 | 3.219 | 409,035 | -0.00(-0.03%) |
Aug 11, 2003 | 3.260 | 3.271 | 3.183 | 3.220 | 368,132 | -0.04(-1.23%) |
Aug 08, 2003 | 3.208 | 3.286 | 3.202 | 3.260 | 433,578 | +0.05(+1.67%) |
Aug 07, 2003 | 3.189 | 3.216 | 3.174 | 3.207 | 458,120 | +0.03(+0.96%) |
Aug 06, 2003 | 3.143 | 3.215 | 3.143 | 3.176 | 500,948 | +0.02(+0.66%) |
Aug 05, 2003 | 3.123 | 3.245 | 3.123 | 3.156 | 474,962 | +0.04(+1.13%) |
Aug 04, 2003 | 3.125 | 3.154 | 3.120 | 3.120 | 381,125 | -0.02(-0.66%) |
Aug 01, 2003 | 3.327 | 3.327 | 3.131 | 3.141 | 882,073 | -0.18(-5.50%) |
Jul 31, 2003 | 3.269 | 3.333 | 3.255 | 3.324 | 380,644 | +0.08(+2.52%) |
Jul 30, 2003 | 3.264 | 3.264 | 3.215 | 3.242 | 456,676 | -0.03(-0.79%) |
Jul 29, 2003 | 3.177 | 3.278 | 3.169 | 3.268 | 574,575 | +0.08(+2.48%) |
Jul 28, 2003 | 3.235 | 3.247 | 3.183 | 3.189 | 320,010 | -0.03(-0.98%) |
Jul 25, 2003 | 3.204 | 3.248 | 3.196 | 3.221 | 228,097 | +0.03(+0.89%) |
Jul 24, 2003 | 3.195 | 3.253 | 3.192 | 3.192 | 655,901 | -0.05(-1.44%) |
Jul 23, 2003 | 3.201 | 3.241 | 3.201 | 3.239 | 668,894 | +0.01(+0.18%) |
Jul 22, 2003 | 3.170 | 3.240 | 3.170 | 3.233 | 484,587 | +0.04(+1.27%) |
Jul 21, 2003 | 3.190 | 3.209 | 3.169 | 3.193 | 597,192 | +0.01(+0.42%) |
Jul 18, 2003 | 3.140 | 3.205 | 3.039 | 3.179 | 1,972,515 | -0.07(-2.10%) |
Jul 17, 2003 | 3.314 | 3.402 | 3.222 | 3.247 | 1,074,080 | -0.18(-5.33%) |
Jul 16, 2003 | 3.422 | 3.481 | 3.403 | 3.430 | 325,785 | -0.01(-0.18%) |
Jul 15, 2003 | 3.434 | 3.478 | 3.419 | 3.437 | 256,489 | +0.02(+0.53%) |
Jul 14, 2003 | 3.381 | 3.426 | 3.381 | 3.418 | 225,691 | +0.03(+0.90%) |
Jul 11, 2003 | 3.402 | 3.402 | 3.366 | 3.388 | 171,313 | +0.02(+0.59%) |
Jul 10, 2003 | 3.380 | 3.429 | 3.368 | 3.368 | 508,167 | -0.06(-1.76%) |
Jul 09, 2003 | 3.436 | 3.436 | 3.397 | 3.428 | 442,240 | +0.00(+0.14%) |
Jul 08, 2003 | 3.481 | 3.527 | 3.396 | 3.424 | 906,134 | +0.02(+0.70%) |
Jul 07, 2003 | 3.416 | 3.429 | 3.380 | 3.400 | 245,902 | +0.00(+0.02%) |
Jul 03, 2003 | 3.399 | 3.447 | 3.393 | 3.399 | 136,184 | -0.02(-0.61%) |
Jul 02, 2003 | 3.324 | 3.434 | 3.321 | 3.420 | 418,660 | +0.11(+3.23%) |
Jul 01, 2003 | 3.265 | 3.329 | 3.241 | 3.313 | 390,749 | +0.06(+1.93%) |
Jun 30, 2003 | 3.337 | 3.376 | 3.249 | 3.250 | 449,939 | -0.08(-2.39%) |
Jun 27, 2003 | 3.213 | 3.385 | 3.213 | 3.330 | 463,894 | +0.08(+2.41%) |
Jun 26, 2003 | 3.231 | 3.251 | 3.198 | 3.251 | 283,437 | +0.03(+0.84%) |
Jun 25, 2003 | 3.165 | 3.230 | 3.156 | 3.224 | 464,857 | +0.04(+1.36%) |
Jun 24, 2003 | 3.207 | 3.207 | 3.148 | 3.181 | 185,269 | +0.01(+0.36%) |
Jun 23, 2003 | 3.224 | 3.248 | 3.149 | 3.170 | 222,804 | -0.05(-1.68%) |
Jun 20, 2003 | 3.236 | 3.281 | 3.198 | 3.224 | 320,010 | -0.01(-0.39%) |
Jun 19, 2003 | 3.265 | 3.338 | 3.235 | 3.236 | 261,301 | -0.04(-1.30%) |
Jun 18, 2003 | 3.372 | 3.372 | 3.275 | 3.279 | 380,644 | -0.09(-2.68%) |
Jun 17, 2003 | 3.369 | 3.378 | 3.336 | 3.369 | 406,629 | +0.04(+1.15%) |
Jun 16, 2003 | 3.312 | 3.416 | 3.301 | 3.331 | 435,502 | +0.02(+0.55%) |
Jun 13, 2003 | 3.351 | 3.358 | 3.283 | 3.312 | 309,904 | -0.07(-1.98%) |
Jun 12, 2003 | 3.351 | 3.392 | 3.313 | 3.379 | 610,185 | +0.03(+0.95%) |
Jun 11, 2003 | 3.221 | 3.353 | 3.196 | 3.348 | 1,178,985 | +0.14(+4.37%) |
Jun 10, 2003 | 3.169 | 3.219 | 3.169 | 3.207 | 353,695 | +0.04(+1.11%) |
Jun 09, 2003 | 3.142 | 3.231 | 3.142 | 3.172 | 886,404 | +0.02(+0.51%) |
Jun 06, 2003 | 3.286 | 3.347 | 3.154 | 3.156 | 808,447 | -0.14(-4.33%) |
Jun 05, 2003 | 3.316 | 3.323 | 3.218 | 3.299 | 1,632,294 | -0.10(-2.88%) |
Jun 04, 2003 | 3.358 | 3.428 | 3.331 | 3.397 | 651,570 | +0.04(+1.10%) |
Jun 03, 2003 | 3.297 | 3.361 | 3.285 | 3.360 | 447,052 | +0.00(+0.05%) |
Jun 02, 2003 | 3.318 | 3.382 | 3.295 | 3.358 | 358,507 | +0.03(+0.94%) |
May 30, 2003 | 3.247 | 3.356 | 3.240 | 3.327 | 569,281 | +0.07(+2.14%) |
May 29, 2003 | 3.195 | 3.257 | 3.169 | 3.257 | 1,010,078 | +0.07(+2.32%) |
May 28, 2003 | 3.174 | 3.210 | 3.143 | 3.184 | 368,132 | +0.01(+0.38%) |
May 27, 2003 | 3.080 | 3.178 | 3.080 | 3.172 | 1,414,301 | +0.09(+2.78%) |
May 23, 2003 | 3.089 | 3.129 | 3.076 | 3.086 | 787,755 | -0.04(-1.31%) |
May 22, 2003 | 3.112 | 3.144 | 3.094 | 3.127 | 1,648,655 | +0.02(+0.65%) |
May 21, 2003 | 2.927 | 3.124 | 2.923 | 3.107 | 3,266,994 | +0.20(+7.03%) |
May 20, 2003 | 2.863 | 2.909 | 2.852 | 2.903 | 965,806 | +0.05(+1.58%) |
May 19, 2003 | 2.904 | 2.904 | 2.847 | 2.857 | 1,414,783 | -0.00(-0.04%) |
May 16, 2003 | 2.874 | 2.899 | 2.857 | 2.858 | 3,594,222 | -0.05(-1.70%) |
May 15, 2003 | 2.974 | 3.013 | 2.887 | 2.908 | 1,181,392 | -0.08(-2.75%) |
May 14, 2003 | 3.047 | 3.100 | 2.990 | 2.990 | 497,098 | -0.11(-3.55%) |
May 13, 2003 | 3.120 | 3.143 | 3.068 | 3.100 | 319,529 | -0.03(-1.03%) |
May 12, 2003 | 3.117 | 3.144 | 3.092 | 3.132 | 400,374 | +0.01(+0.27%) |
May 09, 2003 | 3.117 | 3.143 | 3.091 | 3.124 | 294,987 | -0.02(-0.60%) |
May 08, 2003 | 3.158 | 3.158 | 3.117 | 3.143 | 331,559 | -0.02(-0.48%) |
May 07, 2003 | 3.208 | 3.246 | 3.157 | 3.158 | 323,379 | -0.06(-1.97%) |
May 06, 2003 | 3.199 | 3.245 | 3.199 | 3.221 | 411,923 | +0.00(+0.03%) |
May 05, 2003 | 3.261 | 3.281 | 3.199 | 3.220 | 352,252 | -0.00(-0.11%) |
May 02, 2003 | 3.227 | 3.266 | 3.179 | 3.224 | 494,211 | +0.03(+0.91%) |
May 01, 2003 | 3.259 | 3.259 | 3.182 | 3.194 | 364,763 | -0.03(-1.03%) |
Apr 30, 2003 | 3.196 | 3.268 | 3.188 | 3.228 | 285,362 | +0.01(+0.34%) |
Apr 29, 2003 | 3.200 | 3.277 | 3.200 | 3.217 | 258,895 | -0.02(-0.55%) |
Apr 28, 2003 | 3.222 | 3.282 | 3.221 | 3.235 | 354,177 | +0.00(+0.08%) |
Apr 25, 2003 | 3.214 | 3.304 | 3.214 | 3.232 | 698,248 | +0.02(+0.58%) |
Apr 24, 2003 | 3.167 | 3.241 | 3.165 | 3.213 | 550,995 | +0.05(+1.51%) |
Apr 23, 2003 | 3.169 | 3.193 | 3.156 | 3.165 | 644,351 | +0.00(+0.13%) |
Apr 22, 2003 | 3.146 | 3.192 | 3.135 | 3.161 | 1,729,500 | +0.02(+0.51%) |
Apr 21, 2003 | 3.203 | 3.203 | 3.119 | 3.145 | 1,308,433 | -0.06(-1.80%) |
Apr 17, 2003 | 3.299 | 3.309 | 3.177 | 3.203 | 937,895 | -0.07(-2.16%) |
Apr 16, 2003 | 3.273 | 3.309 | 3.261 | 3.273 | 1,000,935 | -0.01(-0.30%) |
Apr 15, 2003 | 3.229 | 3.293 | 3.229 | 3.283 | 1,478,785 | +0.07(+2.23%) |
Apr 14, 2003 | 3.215 | 3.234 | 3.193 | 3.212 | 646,276 | +0.01(+0.19%) |
Apr 11, 2003 | 3.191 | 3.227 | 3.178 | 3.205 | 506,723 | +0.02(+0.78%) |
Apr 10, 2003 | 3.179 | 3.218 | 3.152 | 3.180 | 329,634 | +0.02(+0.49%) |
Apr 09, 2003 | 3.121 | 3.212 | 3.121 | 3.165 | 582,755 | +0.03(+0.85%) |
Apr 08, 2003 | 3.130 | 3.173 | 3.117 | 3.138 | 644,833 | +0.02(+0.55%) |
Apr 07, 2003 | 3.117 | 3.144 | 3.095 | 3.121 | 898,435 | +0.02(+0.67%) |
Apr 04, 2003 | 3.094 | 3.130 | 3.065 | 3.100 | 616,441 | +0.04(+1.19%) |
Apr 03, 2003 | 3.135 | 3.135 | 3.059 | 3.064 | 465,338 | -0.06(-1.95%) |
Apr 02, 2003 | 3.013 | 3.136 | 2.999 | 3.125 | 840,689 | +0.11(+3.71%) |
Apr 01, 2003 | 2.986 | 3.042 | 2.914 | 3.013 | 533,671 | +0.03(+0.87%) |
Mar 31, 2003 | 3.000 | 3.013 | 2.954 | 2.987 | 560,812 | -0.03(-0.84%) |
Mar 28, 2003 | 3.052 | 3.054 | 2.972 | 3.013 | 330,679 | -0.06(-1.80%) |
Mar 27, 2003 | 3.072 | 3.078 | 3.055 | 3.068 | 392,198 | +0.01(+0.19%) |
Mar 26, 2003 | 3.104 | 3.107 | 3.062 | 3.062 | 445,637 | -0.04(-1.36%) |
Mar 25, 2003 | 3.078 | 3.111 | 3.054 | 3.104 | 565,797 | +0.02(+0.81%) |
Mar 24, 2003 | 3.122 | 3.132 | 3.060 | 3.079 | 531,068 | -0.06(-2.02%) |
Mar 21, 2003 | 3.098 | 3.205 | 3.049 | 3.143 | 1,346,450 | +0.07(+2.27%) |
Mar 20, 2003 | 3.009 | 3.094 | 2.971 | 3.073 | 408,554 | +0.05(+1.55%) |
Mar 19, 2003 | 2.982 | 3.035 | 2.946 | 3.026 | 496,136 | +0.05(+1.66%) |
Mar 18, 2003 | 2.912 | 2.980 | 2.883 | 2.977 | 902,270 | +0.08(+2.74%) |
Mar 17, 2003 | 2.859 | 2.909 | 2.857 | 2.897 | 956,282 | +0.01(+0.31%) |
Mar 14, 2003 | 2.764 | 2.914 | 2.759 | 2.889 | 549,898 | +0.13(+4.65%) |
Mar 13, 2003 | 2.727 | 2.764 | 2.727 | 2.760 | 740,595 | +0.04(+1.37%) |
Mar 12, 2003 | 2.728 | 2.733 | 2.688 | 2.723 | 1,505,454 | -0.01(-0.19%) |
Mar 11, 2003 | 2.719 | 2.769 | 2.717 | 2.728 | 355,620 | +0.01(+0.34%) |
Mar 10, 2003 | 2.824 | 2.838 | 2.710 | 2.719 | 478,331 | -0.10(-3.68%) |
Mar 07, 2003 | 2.882 | 2.882 | 2.818 | 2.823 | 422,510 | -0.07(-2.37%) |
Mar 06, 2003 | 2.868 | 2.892 | 2.834 | 2.891 | 319,529 | +0.03(+1.20%) |
Mar 05, 2003 | 2.826 | 2.868 | 2.817 | 2.857 | 294,505 | +0.03(+1.00%) |
Mar 04, 2003 | 2.815 | 2.849 | 2.810 | 2.829 | 233,872 | +0.01(+0.51%) |