Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.200 | 5.248 | 5.193 | 5.193 | 643,088 | -0.01(-0.23%) |
Feb 26, 2004 | 5.155 | 5.220 | 5.149 | 5.205 | 773,871 | +0.05(+0.98%) |
Feb 25, 2004 | 5.186 | 5.186 | 5.144 | 5.155 | 437,333 | -0.02(-0.37%) |
Feb 24, 2004 | 5.168 | 5.186 | 5.156 | 5.174 | 810,524 | +0.01(+0.23%) |
Feb 23, 2004 | 5.178 | 5.234 | 5.154 | 5.162 | 1,412,794 | +0.01(+0.23%) |
Feb 20, 2004 | 5.294 | 5.294 | 5.137 | 5.150 | 1,341,155 | -0.08(-1.56%) |
Feb 19, 2004 | 5.311 | 5.331 | 5.206 | 5.232 | 850,092 | -0.06(-1.04%) |
Feb 18, 2004 | 5.313 | 5.340 | 5.280 | 5.287 | 912,568 | -0.02(-0.38%) |
Feb 17, 2004 | 5.336 | 5.378 | 5.210 | 5.307 | 1,227,032 | -0.03(-0.58%) |
Feb 13, 2004 | 5.402 | 5.408 | 5.326 | 5.338 | 769,706 | -0.05(-0.96%) |
Feb 12, 2004 | 5.438 | 5.438 | 5.390 | 5.390 | 910,069 | -0.03(-0.55%) |
Feb 11, 2004 | 5.448 | 5.481 | 5.416 | 5.420 | 1,327,827 | -0.03(-0.59%) |
Feb 10, 2004 | 5.474 | 5.475 | 5.426 | 5.452 | 615,598 | -0.02(-0.42%) |
Feb 09, 2004 | 5.448 | 5.516 | 5.448 | 5.475 | 701,815 | +0.04(+0.82%) |
Feb 06, 2004 | 5.394 | 5.431 | 5.386 | 5.431 | 482,316 | +0.05(+0.98%) |
Feb 05, 2004 | 5.382 | 5.416 | 5.367 | 5.378 | 584,777 | +0.01(+0.18%) |
Feb 04, 2004 | 5.462 | 5.462 | 5.368 | 5.368 | 707,646 | -0.09(-1.71%) |
Feb 03, 2004 | 5.528 | 5.534 | 5.460 | 5.462 | 693,069 | -0.06(-1.15%) |
Feb 02, 2004 | 5.570 | 5.575 | 5.457 | 5.526 | 777,203 | -0.06(-1.01%) |
Jan 30, 2004 | 5.594 | 5.612 | 5.558 | 5.582 | 774,288 | -0.03(-0.49%) |
Jan 29, 2004 | 5.634 | 5.664 | 5.601 | 5.610 | 883,413 | -0.02(-0.43%) |
Jan 28, 2004 | 5.684 | 5.725 | 5.628 | 5.634 | 515,220 | -0.07(-1.20%) |
Jan 27, 2004 | 5.837 | 5.837 | 5.702 | 5.702 | 391,933 | -0.13(-2.16%) |
Jan 26, 2004 | 5.779 | 5.831 | 5.705 | 5.828 | 324,459 | +0.04(+0.75%) |
Jan 23, 2004 | 5.774 | 5.792 | 5.750 | 5.785 | 430,252 | +0.02(+0.40%) |
Jan 22, 2004 | 5.744 | 5.792 | 5.702 | 5.762 | 698,900 | +0.06(+1.01%) |
Jan 21, 2004 | 5.774 | 5.777 | 5.685 | 5.705 | 730,971 | -0.12(-2.02%) |
Jan 20, 2004 | 5.864 | 5.876 | 5.779 | 5.822 | 818,021 | -0.04(-0.61%) |
Jan 16, 2004 | 5.930 | 5.948 | 5.858 | 5.858 | 563,118 | -0.07(-1.23%) |
Jan 15, 2004 | 6.024 | 6.025 | 5.928 | 5.931 | 520,634 | -0.11(-1.79%) |
Jan 14, 2004 | 5.897 | 6.040 | 5.894 | 6.040 | 735,136 | +0.17(+2.90%) |
Jan 13, 2004 | 5.862 | 5.891 | 5.798 | 5.869 | 476,485 | +0.02(+0.39%) |
Jan 12, 2004 | 5.876 | 5.895 | 5.810 | 5.846 | 585,193 | -0.04(-0.71%) |
Jan 09, 2004 | 5.867 | 5.949 | 5.849 | 5.888 | 589,358 | +0.03(+0.47%) |
Jan 08, 2004 | 5.885 | 5.897 | 5.839 | 5.861 | 286,140 | -0.03(-0.49%) |
Jan 07, 2004 | 5.936 | 5.936 | 5.885 | 5.889 | 366,526 | -0.06(-1.09%) |
Jan 06, 2004 | 5.894 | 6.013 | 5.888 | 5.954 | 1,015,029 | +0.11(+1.89%) |
Jan 05, 2004 | 5.724 | 5.844 | 5.708 | 5.844 | 839,263 | +0.14(+2.42%) |
Jan 02, 2004 | 5.642 | 5.717 | 5.640 | 5.706 | 1,029,607 | +0.05(+0.87%) |
Dec 31, 2003 | 5.724 | 5.732 | 5.643 | 5.657 | 357,363 | -0.06(-0.97%) |
Dec 30, 2003 | 5.732 | 5.775 | 5.691 | 5.712 | 704,314 | -0.03(-0.50%) |
Dec 29, 2003 | 5.600 | 5.750 | 5.600 | 5.741 | 694,735 | +0.12(+2.18%) |
Dec 26, 2003 | 5.642 | 5.642 | 5.580 | 5.618 | 168,685 | -0.04(-0.66%) |
Dec 24, 2003 | 5.660 | 5.682 | 5.621 | 5.655 | 172,850 | -0.00(-0.08%) |
Dec 23, 2003 | 5.496 | 5.665 | 5.487 | 5.660 | 1,040,436 | +0.19(+3.40%) |
Dec 22, 2003 | 5.549 | 5.550 | 5.432 | 5.474 | 893,409 | -0.07(-1.34%) |
Dec 19, 2003 | 5.610 | 5.642 | 5.534 | 5.549 | 856,340 | -0.06(-1.11%) |
Dec 18, 2003 | 5.588 | 5.623 | 5.565 | 5.611 | 548,957 | +0.01(+0.11%) |
Dec 17, 2003 | 5.606 | 5.636 | 5.594 | 5.605 | 793,864 | +0.02(+0.34%) |
Dec 16, 2003 | 5.657 | 5.657 | 5.586 | 5.586 | 705,147 | -0.09(-1.65%) |
Dec 15, 2003 | 5.749 | 5.774 | 5.678 | 5.679 | 626,011 | -0.02(-0.34%) |
Dec 12, 2003 | 5.677 | 5.721 | 5.673 | 5.699 | 1,124,987 | +0.02(+0.27%) |
Dec 11, 2003 | 5.538 | 5.688 | 5.523 | 5.683 | 781,785 | +0.15(+2.62%) |
Dec 10, 2003 | 5.579 | 5.660 | 5.529 | 5.538 | 653,500 | -0.04(-0.73%) |
Dec 09, 2003 | 5.537 | 5.593 | 5.537 | 5.579 | 638,090 | +0.03(+0.63%) |
Dec 08, 2003 | 5.498 | 5.540 | 5.498 | 5.544 | 354,448 | +0.05(+0.85%) |
Dec 05, 2003 | 5.516 | 5.574 | 5.500 | 5.497 | 294,471 | -0.03(-0.63%) |
Dec 04, 2003 | 5.491 | 5.537 | 5.474 | 5.532 | 656,416 | +0.05(+0.83%) |
Dec 03, 2003 | 5.535 | 5.582 | 5.486 | 5.486 | 496,060 | -0.03(-0.57%) |
Dec 02, 2003 | 5.522 | 5.588 | 5.516 | 5.517 | 696,817 | -0.00(-0.09%) |
Dec 01, 2003 | 5.462 | 5.531 | 5.462 | 5.522 | 371,525 | +0.07(+1.32%) |
Nov 28, 2003 | 5.413 | 5.462 | 5.407 | 5.450 | 339,037 | +0.04(+0.71%) |
Nov 26, 2003 | 5.408 | 5.421 | 5.365 | 5.412 | 498,143 | +0.04(+0.80%) |
Nov 25, 2003 | 5.318 | 5.364 | 5.318 | 5.368 | 557,704 | +0.06(+1.18%) |
Nov 24, 2003 | 5.246 | 5.323 | 5.238 | 5.306 | 674,742 | +0.08(+1.49%) |
Nov 21, 2003 | 5.262 | 5.264 | 5.214 | 5.228 | 437,333 | -0.01(-0.23%) |
Nov 20, 2003 | 5.173 | 5.294 | 5.146 | 5.240 | 1,256,604 | +0.09(+1.68%) |
Nov 19, 2003 | 5.260 | 5.260 | 5.090 | 5.154 | 1,357,399 | -0.12(-2.37%) |
Nov 18, 2003 | 5.376 | 5.378 | 5.272 | 5.278 | 458,991 | -0.06(-1.08%) |
Nov 17, 2003 | 5.378 | 5.426 | 5.336 | 5.336 | 633,508 | -0.09(-1.66%) |
Nov 14, 2003 | 5.402 | 5.480 | 5.402 | 5.426 | 1,042,519 | +0.05(+1.01%) |
Nov 13, 2003 | 5.402 | 5.432 | 5.301 | 5.372 | 2,017,980 | +0.16(+3.04%) |
Nov 12, 2003 | 5.014 | 5.212 | 5.014 | 5.214 | 533,130 | +0.21(+4.27%) |
Nov 11, 2003 | 5.006 | 5.036 | 4.978 | 5.000 | 298,636 | +0.00(+0.00%) |
Nov 10, 2003 | 5.124 | 5.124 | 4.976 | 5.000 | 660,998 | -0.11(-2.23%) |
Nov 07, 2003 | 5.085 | 5.157 | 5.085 | 5.114 | 354,031 | +0.03(+0.69%) |
Nov 06, 2003 | 5.078 | 5.086 | 5.043 | 5.079 | 708,896 | -0.01(-0.24%) |
Nov 05, 2003 | 5.013 | 5.108 | 4.976 | 5.091 | 491,895 | +0.05(+0.98%) |
Nov 04, 2003 | 5.013 | 5.058 | 5.013 | 5.042 | 482,316 | +0.01(+0.29%) |
Nov 03, 2003 | 5.011 | 5.050 | 5.006 | 5.028 | 509,389 | +0.03(+0.55%) |
Oct 31, 2003 | 4.987 | 5.005 | 4.973 | 5.000 | 663,497 | +0.03(+0.58%) |
Oct 30, 2003 | 4.892 | 4.936 | 4.892 | 4.971 | 609,351 | +0.07(+1.52%) |
Oct 29, 2003 | 4.790 | 4.910 | 4.785 | 4.897 | 772,622 | +0.10(+2.03%) |
Oct 28, 2003 | 4.681 | 4.801 | 4.681 | 4.799 | 677,241 | +0.12(+2.67%) |
Oct 27, 2003 | 4.694 | 4.700 | 4.631 | 4.675 | 511,471 | +0.00(+0.10%) |
Oct 24, 2003 | 4.635 | 4.703 | 4.613 | 4.670 | 1,117,490 | +0.02(+0.49%) |
Oct 23, 2003 | 4.550 | 4.665 | 4.541 | 4.647 | 1,102,912 | +0.09(+1.87%) |
Oct 22, 2003 | 4.577 | 4.577 | 4.517 | 4.562 | 691,403 | -0.03(-0.60%) |
Oct 21, 2003 | 4.599 | 4.599 | 4.557 | 4.589 | 526,465 | +0.01(+0.21%) |
Oct 20, 2003 | 4.589 | 4.589 | 4.545 | 4.580 | 560,203 | +0.02(+0.47%) |
Oct 17, 2003 | 4.664 | 4.664 | 4.539 | 4.558 | 828,850 | -0.10(-2.21%) |
Oct 16, 2003 | 4.631 | 4.639 | 4.628 | 4.661 | 403,596 | +0.01(+0.23%) |
Oct 15, 2003 | 4.682 | 4.682 | 4.611 | 4.651 | 467,321 | -0.02(-0.51%) |
Oct 14, 2003 | 4.736 | 4.736 | 4.663 | 4.675 | 513,137 | -0.08(-1.59%) |
Oct 13, 2003 | 4.726 | 4.753 | 4.721 | 4.750 | 276,144 | +0.02(+0.51%) |
Oct 10, 2003 | 4.709 | 4.724 | 4.705 | 4.726 | 261,983 | +0.03(+0.59%) |
Oct 09, 2003 | 4.757 | 4.789 | 4.697 | 4.699 | 699,316 | -0.02(-0.51%) |
Oct 08, 2003 | 4.768 | 4.771 | 4.691 | 4.723 | 505,640 | -0.04(-0.81%) |
Oct 07, 2003 | 4.748 | 4.791 | 4.736 | 4.761 | 506,890 | -0.01(-0.20%) |
Oct 06, 2003 | 4.667 | 4.771 | 4.667 | 4.771 | 833,432 | +0.12(+2.66%) |
Oct 03, 2003 | 4.652 | 4.667 | 4.622 | 4.647 | 571,448 | +0.03(+0.57%) |
Oct 02, 2003 | 4.564 | 4.622 | 4.559 | 4.621 | 1,446,531 | +0.11(+2.39%) |
Oct 01, 2003 | 4.448 | 4.513 | 4.432 | 4.513 | 1,672,695 | +0.19(+4.42%) |
Sep 30, 2003 | 4.370 | 4.418 | 4.322 | 4.322 | 825,102 | -0.03(-0.69%) |
Sep 29, 2003 | 4.412 | 4.474 | 4.352 | 4.352 | 1,110,826 | -0.01(-0.27%) |
Sep 26, 2003 | 4.466 | 4.473 | 4.364 | 4.364 | 982,125 | -0.08(-1.89%) |
Sep 25, 2003 | 4.495 | 4.495 | 4.448 | 4.448 | 1,870,120 | -0.04(-0.80%) |
Sep 24, 2003 | 4.546 | 4.558 | 4.484 | 4.484 | 1,292,007 | -0.06(-1.32%) |
Sep 23, 2003 | 4.601 | 4.652 | 4.544 | 4.544 | 938,808 | -0.06(-1.25%) |
Sep 22, 2003 | 4.574 | 4.635 | 4.562 | 4.601 | 592,690 | +0.03(+0.66%) |
Sep 19, 2003 | 4.568 | 4.663 | 4.568 | 4.571 | 630,592 | +0.00(+0.03%) |
Sep 18, 2003 | 4.676 | 4.688 | 4.562 | 4.570 | 1,715,595 | -0.11(-2.26%) |
Sep 17, 2003 | 4.559 | 4.748 | 4.559 | 4.676 | 1,505,676 | +0.10(+2.12%) |
Sep 16, 2003 | 4.514 | 4.579 | 4.487 | 4.579 | 801,361 | +0.06(+1.27%) |
Sep 15, 2003 | 4.502 | 4.527 | 4.486 | 4.521 | 388,185 | +0.01(+0.24%) |
Sep 12, 2003 | 4.490 | 4.519 | 4.460 | 4.510 | 892,159 | +0.00(+0.05%) |
Sep 11, 2003 | 4.520 | 4.520 | 4.460 | 4.508 | 1,383,222 | +0.00(+0.08%) |
Sep 10, 2003 | 4.526 | 4.527 | 4.502 | 4.504 | 1,067,509 | -0.02(-0.48%) |
Sep 09, 2003 | 4.514 | 4.556 | 4.502 | 4.526 | 847,177 | +0.01(+0.32%) |
Sep 08, 2003 | 4.502 | 4.550 | 4.491 | 4.511 | 916,733 | -0.02(-0.45%) |
Sep 05, 2003 | 4.516 | 4.538 | 4.477 | 4.532 | 487,314 | +0.02(+0.35%) |
Sep 04, 2003 | 4.592 | 4.594 | 4.496 | 4.516 | 375,690 | -0.08(-1.65%) |
Sep 03, 2003 | 4.568 | 4.613 | 4.562 | 4.592 | 316,129 | +0.01(+0.26%) |
Sep 02, 2003 | 4.546 | 4.592 | 4.515 | 4.580 | 505,224 | +0.05(+1.06%) |
Aug 29, 2003 | 4.472 | 4.533 | 4.446 | 4.532 | 272,812 | +0.06(+1.40%) |
Aug 28, 2003 | 4.418 | 4.471 | 4.400 | 4.469 | 264,899 | +0.06(+1.36%) |
Aug 27, 2003 | 4.418 | 4.428 | 4.384 | 4.409 | 135,781 | +0.00(+0.00%) |
Aug 26, 2003 | 4.442 | 4.444 | 4.346 | 4.409 | 306,133 | -0.04(-0.97%) |
Aug 25, 2003 | 4.480 | 4.480 | 4.427 | 4.452 | 139,530 | -0.02(-0.54%) |
Aug 22, 2003 | 4.556 | 4.568 | 4.473 | 4.477 | 313,213 | -0.06(-1.35%) |
Aug 21, 2003 | 4.586 | 4.613 | 4.531 | 4.538 | 337,371 | -0.04(-0.79%) |
Aug 20, 2003 | 4.526 | 4.586 | 4.474 | 4.574 | 441,914 | +0.03(+0.69%) |
Aug 19, 2003 | 4.508 | 4.580 | 4.490 | 4.543 | 466,905 | +0.05(+1.04%) |
Aug 18, 2003 | 4.438 | 4.525 | 4.434 | 4.496 | 444,830 | +0.08(+1.71%) |
Aug 15, 2003 | 4.469 | 4.472 | 4.400 | 4.420 | 620,596 | -0.03(-0.57%) |
Aug 14, 2003 | 4.396 | 4.460 | 4.396 | 4.445 | 608,101 | +0.06(+1.34%) |
Aug 13, 2003 | 4.340 | 4.419 | 4.340 | 4.386 | 1,413,211 | +0.07(+1.61%) |
Aug 12, 2003 | 4.196 | 4.361 | 4.196 | 4.317 | 2,088,370 | +0.25(+6.23%) |
Aug 11, 2003 | 4.082 | 4.096 | 4.064 | 4.064 | 211,586 | -0.03(-0.67%) |
Aug 08, 2003 | 4.076 | 4.108 | 4.070 | 4.091 | 221,165 | +0.03(+0.80%) |
Aug 07, 2003 | 4.088 | 4.088 | 4.042 | 4.059 | 159,939 | -0.02(-0.47%) |
Aug 06, 2003 | 4.112 | 4.128 | 4.078 | 4.078 | 189,927 | -0.04(-0.93%) |
Aug 05, 2003 | 4.124 | 4.160 | 4.106 | 4.116 | 494,811 | +0.01(+0.20%) |
Aug 04, 2003 | 4.143 | 4.146 | 4.102 | 4.108 | 359,862 | -0.03(-0.84%) |
Aug 01, 2003 | 4.216 | 4.216 | 4.143 | 4.143 | 289,889 | -0.08(-1.99%) |
Jul 31, 2003 | 4.256 | 4.257 | 4.190 | 4.227 | 272,396 | -0.02(-0.54%) |
Jul 30, 2003 | 4.199 | 4.258 | 4.172 | 4.250 | 409,843 | +0.06(+1.35%) |
Jul 29, 2003 | 4.211 | 4.244 | 4.174 | 4.193 | 293,221 | -0.03(-0.63%) |
Jul 28, 2003 | 4.232 | 4.242 | 4.185 | 4.220 | 255,735 | +0.00(+0.00%) |
Jul 25, 2003 | 4.157 | 4.250 | 4.142 | 4.220 | 331,123 | +0.08(+1.88%) |
Jul 24, 2003 | 4.221 | 4.230 | 4.142 | 4.142 | 286,557 | -0.07(-1.57%) |
Jul 23, 2003 | 4.211 | 4.221 | 4.164 | 4.208 | 308,632 | +0.01(+0.34%) |
Jul 22, 2003 | 4.204 | 4.220 | 4.108 | 4.193 | 464,406 | -0.01(-0.23%) |
Jul 21, 2003 | 4.230 | 4.230 | 4.150 | 4.203 | 413,592 | -0.02(-0.51%) |
Jul 18, 2003 | 4.287 | 4.340 | 4.196 | 4.224 | 1,108,744 | +0.06(+1.38%) |
Jul 17, 2003 | 4.268 | 4.268 | 4.125 | 4.167 | 569,366 | -0.11(-2.47%) |
Jul 16, 2003 | 4.354 | 4.354 | 4.226 | 4.272 | 1,084,170 | -0.08(-1.82%) |
Jul 15, 2003 | 4.406 | 4.407 | 4.302 | 4.352 | 751,796 | -0.07(-1.57%) |
Jul 14, 2003 | 4.481 | 4.503 | 4.385 | 4.421 | 674,326 | -0.05(-1.07%) |
Jul 11, 2003 | 4.418 | 4.517 | 4.418 | 4.469 | 426,087 | +0.06(+1.36%) |
Jul 10, 2003 | 4.484 | 4.484 | 4.400 | 4.409 | 266,565 | -0.09(-1.97%) |
Jul 09, 2003 | 4.495 | 4.534 | 4.463 | 4.498 | 414,425 | -0.01(-0.19%) |
Jul 08, 2003 | 4.430 | 4.556 | 4.424 | 4.507 | 1,652,286 | +0.09(+1.96%) |
Jul 07, 2003 | 4.280 | 4.420 | 4.280 | 4.420 | 574,780 | +0.16(+3.78%) |
Jul 03, 2003 | 4.245 | 4.334 | 4.245 | 4.259 | 426,504 | +0.01(+0.28%) |
Jul 02, 2003 | 4.239 | 4.280 | 4.238 | 4.247 | 735,552 | -0.00(-0.08%) |
Jul 01, 2003 | 4.274 | 4.298 | 4.167 | 4.251 | 775,537 | -0.01(-0.25%) |
Jun 30, 2003 | 4.263 | 4.298 | 4.247 | 4.262 | 1,082,920 | +0.00(+0.00%) |
Jun 27, 2003 | 4.202 | 4.283 | 4.199 | 4.262 | 727,639 | +0.07(+1.72%) |
Jun 26, 2003 | 4.179 | 4.209 | 4.127 | 4.190 | 678,491 | +0.01(+0.29%) |
Jun 25, 2003 | 3.992 | 4.238 | 3.947 | 4.178 | 2,353,686 | +0.34(+8.92%) |
Jun 24, 2003 | 3.837 | 3.851 | 3.811 | 3.835 | 725,556 | -0.00(-0.09%) |
Jun 23, 2003 | 3.962 | 3.962 | 3.790 | 3.839 | 1,088,335 | -0.13(-3.24%) |
Jun 20, 2003 | 3.968 | 3.977 | 3.925 | 3.968 | 338,620 | +0.02(+0.61%) |
Jun 19, 2003 | 4.064 | 4.064 | 3.936 | 3.943 | 371,941 | -0.12(-2.87%) |
Jun 18, 2003 | 4.070 | 4.082 | 4.030 | 4.060 | 262,399 | -0.01(-0.21%) |
Jun 17, 2003 | 4.086 | 4.106 | 4.016 | 4.068 | 366,526 | -0.01(-0.29%) |
Jun 16, 2003 | 4.037 | 4.080 | 4.010 | 4.080 | 389,018 | +0.03(+0.77%) |
Jun 13, 2003 | 4.100 | 4.100 | 4.016 | 4.049 | 348,617 | -0.07(-1.69%) |
Jun 12, 2003 | 4.053 | 4.125 | 4.046 | 4.119 | 266,981 | +0.06(+1.51%) |
Jun 11, 2003 | 4.022 | 4.089 | 4.010 | 4.058 | 182,430 | +0.03(+0.78%) |
Jun 10, 2003 | 4.006 | 4.028 | 3.974 | 4.026 | 337,371 | +0.01(+0.24%) |
Jun 09, 2003 | 4.130 | 4.136 | 3.980 | 4.017 | 376,523 | -0.13(-3.10%) |
Jun 06, 2003 | 4.155 | 4.220 | 4.142 | 4.145 | 755,545 | -0.01(-0.26%) |
Jun 05, 2003 | 4.085 | 4.158 | 4.079 | 4.156 | 481,899 | +0.07(+1.76%) |
Jun 04, 2003 | 4.064 | 4.091 | 4.058 | 4.084 | 264,899 | +0.03(+0.65%) |
Jun 03, 2003 | 4.106 | 4.106 | 4.034 | 4.058 | 501,475 | -0.06(-1.46%) |
Jun 02, 2003 | 4.094 | 4.140 | 4.076 | 4.118 | 620,596 | +0.04(+0.88%) |
May 30, 2003 | 3.925 | 4.082 | 3.925 | 4.082 | 1,094,582 | +0.17(+4.33%) |
May 29, 2003 | 3.844 | 3.932 | 3.838 | 3.912 | 786,783 | +0.07(+1.78%) |
May 28, 2003 | 3.835 | 3.865 | 3.834 | 3.844 | 316,545 | +0.02(+0.53%) |
May 27, 2003 | 3.721 | 3.876 | 3.712 | 3.823 | 1,022,943 | +0.09(+2.41%) |
May 23, 2003 | 3.745 | 3.765 | 3.724 | 3.733 | 126,618 | -0.01(-0.16%) |
May 22, 2003 | 3.743 | 3.783 | 3.726 | 3.739 | 495,227 | +0.01(+0.23%) |
May 21, 2003 | 3.685 | 3.747 | 3.665 | 3.731 | 420,672 | +0.04(+1.07%) |
May 20, 2003 | 3.689 | 3.720 | 3.663 | 3.691 | 429,836 | +0.00(+0.03%) |
May 19, 2003 | 3.701 | 3.717 | 3.661 | 3.690 | 466,488 | -0.01(-0.29%) |
May 16, 2003 | 3.697 | 3.761 | 3.661 | 3.701 | 694,318 | -0.02(-0.61%) |
May 15, 2003 | 3.721 | 3.757 | 3.684 | 3.724 | 378,189 | +0.00(+0.03%) |
May 14, 2003 | 3.721 | 3.745 | 3.703 | 3.723 | 240,741 | +0.00(+0.10%) |
May 13, 2003 | 3.743 | 3.745 | 3.703 | 3.719 | 334,872 | -0.02(-0.64%) |
May 12, 2003 | 3.715 | 3.748 | 3.700 | 3.743 | 865,086 | +0.02(+0.58%) |
May 09, 2003 | 3.697 | 3.750 | 3.673 | 3.721 | 325,292 | +0.02(+0.49%) |
May 08, 2003 | 3.681 | 3.721 | 3.671 | 3.703 | 662,247 | +0.02(+0.62%) |
May 07, 2003 | 3.709 | 3.727 | 3.678 | 3.681 | 606,018 | -0.07(-1.83%) |
May 06, 2003 | 3.715 | 3.772 | 3.715 | 3.749 | 518,552 | +0.04(+1.07%) |
May 05, 2003 | 3.676 | 3.727 | 3.653 | 3.709 | 599,771 | +0.06(+1.58%) |
May 02, 2003 | 3.635 | 3.658 | 3.607 | 3.652 | 999,618 | +0.02(+0.46%) |
May 01, 2003 | 3.715 | 3.715 | 3.631 | 3.635 | 901,323 | -0.09(-2.35%) |
Apr 30, 2003 | 3.701 | 3.787 | 3.676 | 3.723 | 528,965 | +0.02(+0.58%) |
Apr 29, 2003 | 3.714 | 3.721 | 3.655 | 3.701 | 669,328 | -0.01(-0.36%) |
Apr 28, 2003 | 3.601 | 3.723 | 3.601 | 3.714 | 523,966 | +0.11(+3.13%) |
Apr 25, 2003 | 3.757 | 3.767 | 3.601 | 3.601 | 1,411,961 | -0.17(-4.52%) |
Apr 24, 2003 | 3.802 | 3.808 | 3.768 | 3.772 | 491,895 | -0.08(-2.03%) |
Apr 23, 2003 | 3.798 | 3.875 | 3.768 | 3.850 | 616,431 | +0.06(+1.55%) |
Apr 22, 2003 | 3.757 | 3.811 | 3.751 | 3.791 | 726,806 | +0.03(+0.89%) |
Apr 21, 2003 | 3.809 | 3.809 | 3.727 | 3.757 | 650,585 | -0.04(-1.04%) |
Apr 17, 2003 | 3.805 | 3.823 | 3.792 | 3.797 | 381,104 | -0.02(-0.53%) |
Apr 16, 2003 | 3.925 | 3.925 | 3.786 | 3.817 | 846,760 | -0.08(-2.09%) |
Apr 15, 2003 | 3.807 | 3.906 | 3.739 | 3.899 | 1,314,082 | +0.09(+2.43%) |
Apr 14, 2003 | 3.703 | 3.838 | 3.703 | 3.807 | 744,716 | +0.12(+3.39%) |
Apr 11, 2003 | 3.679 | 3.709 | 3.643 | 3.682 | 718,476 | +0.05(+1.35%) |
Apr 10, 2003 | 3.591 | 3.646 | 3.567 | 3.633 | 948,804 | +0.04(+1.10%) |
Apr 09, 2003 | 3.637 | 3.673 | 3.571 | 3.593 | 555,205 | -0.05(-1.38%) |
Apr 08, 2003 | 3.708 | 3.719 | 3.625 | 3.643 | 461,490 | -0.06(-1.75%) |
Apr 07, 2003 | 3.755 | 3.768 | 3.696 | 3.708 | 672,660 | +0.01(+0.36%) |
Apr 04, 2003 | 3.661 | 3.709 | 3.625 | 3.695 | 427,337 | +0.04(+1.12%) |
Apr 03, 2003 | 3.732 | 3.733 | 3.611 | 3.654 | 562,702 | -0.08(-2.06%) |
Apr 02, 2003 | 3.640 | 3.741 | 3.640 | 3.731 | 672,660 | +0.12(+3.36%) |
Apr 01, 2003 | 3.649 | 3.661 | 3.531 | 3.610 | 744,299 | -0.05(-1.47%) |
Mar 31, 2003 | 3.583 | 3.664 | 3.514 | 3.664 | 523,133 | +0.08(+2.11%) |
Mar 28, 2003 | 3.595 | 3.623 | 3.553 | 3.588 | 408,594 | -0.00(-0.03%) |
Mar 27, 2003 | 3.561 | 3.617 | 3.525 | 3.589 | 389,434 | +0.03(+0.81%) |
Mar 26, 2003 | 3.637 | 3.637 | 3.537 | 3.561 | 1,050,849 | -0.08(-2.31%) |
Mar 25, 2003 | 3.611 | 3.675 | 3.588 | 3.645 | 426,087 | +0.03(+0.93%) |
Mar 24, 2003 | 3.679 | 3.681 | 3.565 | 3.611 | 544,375 | -0.09(-2.37%) |
Mar 21, 2003 | 3.497 | 3.750 | 3.474 | 3.699 | 1,190,796 | +0.25(+7.35%) |
Mar 20, 2003 | 3.391 | 3.469 | 3.349 | 3.445 | 1,055,847 | +0.09(+2.68%) |
Mar 19, 2003 | 3.319 | 3.389 | 3.277 | 3.355 | 292,805 | +0.04(+1.27%) |
Mar 18, 2003 | 3.230 | 3.337 | 3.227 | 3.313 | 1,157,475 | +0.09(+2.75%) |
Mar 17, 2003 | 3.169 | 3.229 | 3.142 | 3.224 | 901,739 | +0.06(+1.74%) |
Mar 14, 2003 | 3.154 | 3.175 | 3.139 | 3.169 | 394,849 | +0.02(+0.57%) |
Mar 13, 2003 | 3.151 | 3.170 | 3.127 | 3.151 | 660,998 | +0.01(+0.38%) |
Mar 12, 2003 | 3.169 | 3.192 | 3.121 | 3.139 | 777,620 | -0.04(-1.28%) |
Mar 11, 2003 | 3.236 | 3.240 | 3.151 | 3.180 | 236,992 | -0.04(-1.38%) |
Mar 10, 2003 | 3.336 | 3.338 | 3.205 | 3.224 | 611,017 | -0.11(-3.35%) |
Mar 07, 2003 | 3.313 | 3.420 | 3.302 | 3.336 | 638,923 | +0.02(+0.69%) |
Mar 06, 2003 | 3.370 | 3.371 | 3.307 | 3.313 | 274,895 | -0.05(-1.53%) |
Mar 05, 2003 | 3.314 | 3.377 | 3.314 | 3.365 | 284,891 | +0.05(+1.59%) |
Mar 04, 2003 | 3.385 | 3.391 | 3.301 | 3.312 | 299,052 | -0.06(-1.64%) |