Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.527 | 3.606 | 3.509 | 3.570 | 1,614,653 | +0.06(+1.84%) |
Apr 29, 2004 | 3.509 | 3.531 | 3.491 | 3.506 | 1,716,860 | +0.03(+0.82%) |
Apr 28, 2004 | 3.549 | 3.552 | 3.474 | 3.477 | 1,824,094 | -0.10(-2.75%) |
Apr 27, 2004 | 3.633 | 3.633 | 3.556 | 3.576 | 1,449,892 | -0.06(-1.72%) |
Apr 26, 2004 | 3.674 | 3.697 | 3.633 | 3.638 | 660,159 | -0.03(-0.83%) |
Apr 23, 2004 | 3.672 | 3.685 | 3.644 | 3.669 | 925,451 | -0.01(-0.19%) |
Apr 22, 2004 | 3.679 | 3.706 | 3.654 | 3.676 | 866,807 | +0.00(+0.05%) |
Apr 21, 2004 | 3.662 | 3.692 | 3.642 | 3.674 | 993,589 | +0.01(+0.15%) |
Apr 20, 2004 | 3.672 | 3.685 | 3.665 | 3.669 | 864,015 | -0.03(-0.73%) |
Apr 19, 2004 | 3.697 | 3.706 | 3.678 | 3.696 | 899,759 | -0.00(-0.10%) |
Apr 16, 2004 | 3.696 | 3.717 | 3.687 | 3.699 | 965,105 | +0.03(+0.78%) |
Apr 15, 2004 | 3.679 | 3.697 | 3.656 | 3.670 | 1,154,440 | +0.00(+0.10%) |
Apr 14, 2004 | 3.692 | 3.710 | 3.660 | 3.667 | 1,227,046 | -0.04(-1.21%) |
Apr 13, 2004 | 3.755 | 3.760 | 3.694 | 3.712 | 850,052 | -0.03(-0.81%) |
Apr 12, 2004 | 3.760 | 3.767 | 3.733 | 3.742 | 1,673,296 | -0.03(-0.81%) |
Apr 08, 2004 | 3.796 | 3.796 | 3.765 | 3.773 | 1,133,217 | -0.05(-1.40%) |
Apr 07, 2004 | 3.885 | 3.885 | 3.823 | 3.826 | 1,387,897 | -0.07(-1.75%) |
Apr 06, 2004 | 3.869 | 3.918 | 3.869 | 3.894 | 659,042 | -0.03(-0.69%) |
Apr 05, 2004 | 3.871 | 3.939 | 3.866 | 3.921 | 1,795,610 | +0.06(+1.62%) |
Apr 02, 2004 | 3.808 | 3.866 | 3.785 | 3.858 | 1,691,168 | +0.08(+2.08%) |
Apr 01, 2004 | 3.769 | 3.794 | 3.751 | 3.780 | 1,363,323 | +0.01(+0.38%) |
Mar 31, 2004 | 3.760 | 3.821 | 3.758 | 3.765 | 1,094,680 | +0.01(+0.14%) |
Mar 30, 2004 | 3.769 | 3.780 | 3.742 | 3.760 | 1,198,562 | -0.00(-0.05%) |
Mar 29, 2004 | 3.807 | 3.807 | 3.753 | 3.762 | 852,845 | -0.03(-0.66%) |
Mar 26, 2004 | 3.794 | 3.821 | 3.778 | 3.787 | 1,160,584 | +0.03(+0.71%) |
Mar 25, 2004 | 3.719 | 3.778 | 3.717 | 3.760 | 1,774,386 | +0.07(+1.99%) |
Mar 24, 2004 | 3.715 | 3.715 | 3.669 | 3.687 | 1,032,126 | -0.04(-1.20%) |
Mar 23, 2004 | 3.751 | 3.760 | 3.730 | 3.731 | 925,451 | -0.02(-0.43%) |
Mar 22, 2004 | 3.764 | 3.781 | 3.744 | 3.747 | 743,377 | -0.03(-0.81%) |
Mar 19, 2004 | 3.796 | 3.796 | 3.755 | 3.778 | 1,484,520 | -0.03(-0.66%) |
Mar 18, 2004 | 3.828 | 3.828 | 3.746 | 3.803 | 2,559,652 | -0.01(-0.19%) |
Mar 17, 2004 | 3.819 | 3.821 | 3.790 | 3.810 | 1,329,812 | -0.02(-0.56%) |
Mar 16, 2004 | 3.835 | 3.875 | 3.819 | 3.832 | 1,483,961 | +0.03(+0.85%) |
Mar 15, 2004 | 3.862 | 3.864 | 3.678 | 3.799 | 1,316,967 | -0.05(-1.39%) |
Mar 12, 2004 | 3.851 | 3.857 | 3.832 | 3.853 | 1,179,573 | -0.01(-0.37%) |
Mar 11, 2004 | 3.901 | 3.914 | 3.866 | 3.867 | 1,736,966 | -0.07(-1.86%) |
Mar 10, 2004 | 3.921 | 3.955 | 3.907 | 3.941 | 2,528,934 | +0.01(+0.36%) |
Mar 09, 2004 | 3.916 | 3.944 | 3.916 | 3.927 | 1,153,323 | -0.01(-0.18%) |
Mar 08, 2004 | 3.939 | 3.966 | 3.934 | 3.934 | 1,656,541 | -0.01(-0.27%) |
Mar 05, 2004 | 3.921 | 3.961 | 3.921 | 3.944 | 1,752,046 | +0.05(+1.33%) |
Mar 04, 2004 | 3.916 | 3.916 | 3.885 | 3.893 | 749,520 | -0.00(-0.09%) |
Mar 03, 2004 | 3.832 | 3.912 | 3.819 | 3.896 | 1,289,600 | +0.04(+0.93%) |
Mar 02, 2004 | 3.884 | 3.905 | 3.851 | 3.860 | 1,684,466 | -0.04(-1.01%) |
Mar 01, 2004 | 3.923 | 3.928 | 3.873 | 3.900 | 1,439,280 | -0.02(-0.46%) |
Feb 27, 2004 | 3.882 | 3.925 | 3.876 | 3.918 | 1,193,536 | +0.04(+0.92%) |
Feb 26, 2004 | 3.905 | 3.907 | 3.867 | 3.882 | 1,196,328 | -0.04(-0.96%) |
Feb 25, 2004 | 3.875 | 3.932 | 3.862 | 3.919 | 5,347,735 | +0.03(+0.78%) |
Feb 24, 2004 | 3.828 | 3.896 | 3.817 | 3.889 | 1,795,610 | +0.06(+1.50%) |
Feb 23, 2004 | 3.837 | 3.837 | 3.801 | 3.832 | 1,352,711 | -0.00(-0.09%) |
Feb 20, 2004 | 3.832 | 3.841 | 3.808 | 3.835 | 3,653,215 | -0.03(-0.79%) |
Feb 19, 2004 | 3.889 | 3.909 | 3.866 | 3.866 | 8,016,855 | -0.04(-0.96%) |
Feb 18, 2004 | 3.957 | 3.957 | 3.894 | 3.903 | 1,477,259 | -0.04(-1.13%) |
Feb 17, 2004 | 3.957 | 3.984 | 3.943 | 3.948 | 1,454,919 | +0.03(+0.87%) |
Feb 13, 2004 | 3.955 | 3.959 | 3.903 | 3.914 | 2,927,710 | -0.03(-0.64%) |
Feb 12, 2004 | 3.950 | 3.957 | 3.928 | 3.939 | 5,798,453 | -0.01(-0.23%) |
Feb 11, 2004 | 3.939 | 3.977 | 3.937 | 3.948 | 1,734,732 | +0.00(+0.00%) |
Feb 10, 2004 | 3.935 | 3.961 | 3.910 | 3.948 | 3,272,869 | +0.02(+0.59%) |
Feb 09, 2004 | 3.961 | 3.973 | 3.912 | 3.925 | 2,768,535 | -0.03(-0.72%) |
Feb 06, 2004 | 3.925 | 3.966 | 3.921 | 3.953 | 1,991,088 | +0.06(+1.52%) |
Feb 05, 2004 | 3.953 | 3.953 | 3.880 | 3.894 | 2,600,982 | -0.04(-0.96%) |
Feb 04, 2004 | 3.948 | 3.948 | 3.919 | 3.932 | 3,828,028 | -0.06(-1.57%) |
Feb 03, 2004 | 3.984 | 4.016 | 3.977 | 3.995 | 955,052 | +0.02(+0.59%) |
Feb 02, 2004 | 3.975 | 3.986 | 3.937 | 3.971 | 2,133,509 | -0.01(-0.36%) |
Jan 30, 2004 | 4.007 | 4.012 | 3.968 | 3.986 | 2,573,615 | -0.03(-0.85%) |
Jan 29, 2004 | 4.038 | 4.059 | 4.000 | 4.020 | 4,613,852 | -0.01(-0.31%) |
Jan 28, 2004 | 4.032 | 4.073 | 4.027 | 4.032 | 3,196,353 | -0.04(-0.92%) |
Jan 27, 2004 | 4.073 | 4.080 | 4.054 | 4.070 | 1,295,743 | +0.01(+0.26%) |
Jan 26, 2004 | 4.089 | 4.091 | 4.027 | 4.059 | 1,812,365 | -0.02(-0.57%) |
Jan 23, 2004 | 4.118 | 4.118 | 4.061 | 4.082 | 1,210,291 | -0.06(-1.51%) |
Jan 22, 2004 | 4.149 | 4.159 | 4.115 | 4.145 | 1,716,301 | +0.01(+0.30%) |
Jan 21, 2004 | 4.054 | 4.138 | 4.029 | 4.132 | 4,561,911 | +0.08(+2.08%) |
Jan 20, 2004 | 4.052 | 4.064 | 4.030 | 4.048 | 1,709,599 | +0.03(+0.71%) |
Jan 16, 2004 | 4.023 | 4.023 | 3.968 | 4.020 | 3,002,550 | +0.01(+0.27%) |
Jan 15, 2004 | 4.029 | 4.029 | 3.993 | 4.009 | 1,972,658 | +0.00(+0.04%) |
Jan 14, 2004 | 4.025 | 4.038 | 3.995 | 4.007 | 3,201,380 | -0.02(-0.58%) |
Jan 13, 2004 | 4.059 | 4.068 | 4.023 | 4.030 | 2,094,971 | -0.01(-0.35%) |
Jan 12, 2004 | 4.029 | 4.055 | 3.995 | 4.045 | 3,351,619 | +0.01(+0.22%) |
Jan 09, 2004 | 4.079 | 4.079 | 4.032 | 4.036 | 3,387,364 | -0.02(-0.40%) |
Jan 08, 2004 | 4.073 | 4.084 | 4.041 | 4.052 | 2,633,375 | +0.02(+0.58%) |
Jan 07, 2004 | 4.127 | 4.129 | 4.029 | 4.029 | 3,771,619 | -0.09(-2.30%) |
Jan 06, 2004 | 4.118 | 4.125 | 4.086 | 4.123 | 1,834,706 | +0.03(+0.79%) |
Jan 05, 2004 | 4.082 | 4.109 | 4.077 | 4.091 | 2,045,822 | +0.05(+1.24%) |
Jan 02, 2004 | 4.030 | 4.075 | 4.029 | 4.041 | 3,706,273 | +0.04(+0.94%) |
Dec 31, 2003 | 4.009 | 4.023 | 3.996 | 4.004 | 2,503,242 | +0.02(+0.45%) |
Dec 30, 2003 | 3.946 | 4.039 | 3.937 | 3.986 | 1,859,838 | +0.06(+1.41%) |
Dec 29, 2003 | 3.885 | 3.934 | 3.901 | 3.930 | 1,246,036 | +0.04(+1.15%) |
Dec 26, 2003 | 3.876 | 3.905 | 3.873 | 3.885 | 340,132 | -0.01(-0.14%) |
Dec 24, 2003 | 3.884 | 3.903 | 3.871 | 3.891 | 656,249 | +0.03(+0.65%) |
Dec 23, 2003 | 3.860 | 3.894 | 3.860 | 3.866 | 1,941,381 | +0.02(+0.51%) |
Dec 22, 2003 | 3.864 | 3.884 | 3.837 | 3.846 | 1,843,642 | -0.02(-0.51%) |
Dec 19, 2003 | 3.887 | 3.889 | 3.848 | 3.866 | 3,012,045 | -0.02(-0.51%) |
Dec 18, 2003 | 3.903 | 3.903 | 3.875 | 3.885 | 3,610,209 | -0.04(-1.14%) |
Dec 17, 2003 | 3.928 | 3.984 | 3.909 | 3.930 | 2,754,572 | -0.03(-0.68%) |
Dec 16, 2003 | 3.937 | 3.961 | 3.921 | 3.957 | 1,818,509 | +0.03(+0.68%) |
Dec 15, 2003 | 4.002 | 4.005 | 3.930 | 3.930 | 2,372,551 | -0.05(-1.26%) |
Dec 12, 2003 | 4.007 | 4.007 | 3.969 | 3.980 | 1,833,030 | -0.01(-0.22%) |
Dec 11, 2003 | 3.982 | 4.007 | 3.957 | 3.989 | 1,781,647 | -0.07(-1.72%) |
Dec 10, 2003 | 4.073 | 4.077 | 4.043 | 4.059 | 1,070,664 | -0.02(-0.44%) |
Dec 09, 2003 | 4.075 | 4.106 | 4.046 | 4.077 | 1,999,466 | +0.00(+0.00%) |
Dec 08, 2003 | 4.063 | 4.089 | 4.045 | 4.077 | 1,957,019 | +0.04(+1.07%) |
Dec 05, 2003 | 4.011 | 4.061 | 4.011 | 4.034 | 1,215,876 | +0.04(+0.94%) |
Dec 04, 2003 | 3.995 | 3.995 | 3.987 | 3.996 | 656,808 | +0.00(+0.09%) |
Dec 03, 2003 | 3.962 | 4.011 | 3.962 | 3.993 | 1,532,552 | +0.03(+0.77%) |
Dec 02, 2003 | 3.978 | 3.978 | 3.934 | 3.962 | 1,756,514 | +0.01(+0.14%) |
Dec 01, 2003 | 4.004 | 4.004 | 3.927 | 3.957 | 2,610,476 | -0.05(-1.21%) |
Nov 28, 2003 | 4.016 | 4.016 | 3.991 | 4.005 | 804,813 | +0.01(+0.36%) |
Nov 26, 2003 | 4.054 | 4.054 | 3.986 | 3.991 | 1,494,573 | -0.04(-0.89%) |
Nov 25, 2003 | 4.041 | 4.054 | 4.030 | 4.027 | 1,206,382 | +0.01(+0.18%) |
Nov 24, 2003 | 4.038 | 4.041 | 4.002 | 4.020 | 1,557,684 | -0.02(-0.44%) |
Nov 21, 2003 | 4.027 | 4.052 | 4.023 | 4.038 | 1,428,669 | +0.00(+0.04%) |
Nov 20, 2003 | 4.002 | 4.054 | 3.991 | 4.036 | 1,017,605 | +0.05(+1.26%) |
Nov 19, 2003 | 4.011 | 4.011 | 3.989 | 3.986 | 853,962 | -0.01(-0.13%) |
Nov 18, 2003 | 4.014 | 4.014 | 3.989 | 3.991 | 980,185 | -0.00(-0.04%) |
Nov 17, 2003 | 4.012 | 4.012 | 3.984 | 3.993 | 1,031,568 | -0.00(-0.09%) |
Nov 14, 2003 | 4.020 | 4.038 | 3.984 | 3.996 | 1,381,754 | -0.03(-0.67%) |
Nov 13, 2003 | 4.032 | 4.055 | 4.012 | 4.023 | 1,306,355 | -0.01(-0.22%) |
Nov 12, 2003 | 4.023 | 4.041 | 4.014 | 4.032 | 652,339 | +0.03(+0.85%) |
Nov 11, 2003 | 4.027 | 4.027 | 3.998 | 3.998 | 559,068 | -0.02(-0.49%) |
Nov 10, 2003 | 4.005 | 4.029 | 3.991 | 4.018 | 1,104,174 | +0.03(+0.63%) |
Nov 07, 2003 | 3.986 | 4.007 | 3.975 | 3.993 | 1,748,136 | +0.03(+0.68%) |
Nov 06, 2003 | 3.975 | 3.980 | 3.962 | 3.966 | 704,839 | -0.02(-0.54%) |
Nov 05, 2003 | 4.018 | 4.021 | 3.984 | 3.987 | 902,552 | -0.03(-0.67%) |
Nov 04, 2003 | 3.991 | 4.020 | 3.989 | 4.014 | 801,289 | +0.02(+0.54%) |
Nov 03, 2003 | 4.043 | 4.043 | 3.993 | 3.993 | 909,154 | -0.06(-1.37%) |
Oct 31, 2003 | 4.057 | 4.055 | 4.011 | 4.048 | 1,513,004 | -0.01(-0.22%) |
Oct 30, 2003 | 4.073 | 4.084 | 4.052 | 4.057 | 2,031,860 | +0.04(+1.03%) |
Oct 29, 2003 | 3.932 | 4.043 | 3.921 | 4.016 | 1,671,062 | +0.06(+1.49%) |
Oct 28, 2003 | 3.971 | 3.971 | 3.939 | 3.957 | 2,141,328 | +0.01(+0.36%) |
Oct 27, 2003 | 3.934 | 3.968 | 3.934 | 3.943 | 813,190 | -0.00(-0.05%) |
Oct 24, 2003 | 3.893 | 3.952 | 3.876 | 3.944 | 1,346,009 | +0.05(+1.29%) |
Oct 23, 2003 | 3.978 | 3.978 | 3.867 | 3.894 | 2,858,455 | -0.10(-2.47%) |
Oct 22, 2003 | 3.978 | 3.998 | 3.969 | 3.993 | 808,164 | +0.03(+0.86%) |
Oct 21, 2003 | 4.002 | 4.002 | 3.959 | 3.959 | 1,178,456 | -0.07(-1.78%) |
Oct 20, 2003 | 4.014 | 4.038 | 4.014 | 4.030 | 781,914 | +0.00(+0.04%) |
Oct 17, 2003 | 4.021 | 4.045 | 4.014 | 4.029 | 1,873,243 | +0.03(+0.63%) |
Oct 16, 2003 | 3.921 | 4.012 | 3.921 | 4.004 | 2,110,051 | +0.09(+2.38%) |
Oct 15, 2003 | 3.893 | 3.925 | 3.893 | 3.910 | 1,012,020 | -0.00(-0.05%) |
Oct 14, 2003 | 3.885 | 3.928 | 3.885 | 3.912 | 2,278,163 | +0.03(+0.69%) |
Oct 13, 2003 | 3.921 | 3.921 | 3.878 | 3.885 | 812,073 | -0.04(-0.96%) |
Oct 10, 2003 | 3.889 | 3.921 | 3.871 | 3.923 | 2,384,838 | +0.10(+2.58%) |
Oct 09, 2003 | 3.851 | 3.853 | 3.816 | 3.824 | 2,398,242 | -0.01(-0.19%) |
Oct 08, 2003 | 3.848 | 3.860 | 3.832 | 3.832 | 1,157,233 | -0.02(-0.42%) |
Oct 07, 2003 | 3.867 | 3.873 | 3.839 | 3.848 | 1,212,525 | -0.01(-0.28%) |
Oct 06, 2003 | 3.862 | 3.867 | 3.817 | 3.858 | 1,363,323 | -0.00(-0.09%) |
Oct 03, 2003 | 3.864 | 3.875 | 3.857 | 3.862 | 1,060,052 | +0.01(+0.14%) |
Oct 02, 2003 | 3.858 | 3.887 | 3.848 | 3.857 | 1,607,392 | -0.00(-0.05%) |
Oct 01, 2003 | 3.880 | 3.901 | 3.858 | 3.858 | 1,345,451 | -0.05(-1.37%) |
Sep 30, 2003 | 3.862 | 3.912 | 3.817 | 3.912 | 1,671,062 | +0.05(+1.39%) |
Sep 29, 2003 | 3.873 | 3.887 | 3.808 | 3.858 | 2,137,977 | -0.01(-0.28%) |
Sep 26, 2003 | 3.848 | 3.885 | 3.799 | 3.869 | 1,369,467 | +0.02(+0.51%) |
Sep 25, 2003 | 3.910 | 3.910 | 3.817 | 3.850 | 2,037,445 | -0.06(-1.51%) |
Sep 24, 2003 | 3.943 | 3.943 | 3.893 | 3.909 | 1,338,748 | -0.03(-0.86%) |
Sep 23, 2003 | 3.953 | 3.955 | 3.907 | 3.943 | 1,849,227 | -0.04(-1.03%) |
Sep 22, 2003 | 3.987 | 3.987 | 3.964 | 3.984 | 1,466,647 | +0.00(+0.00%) |
Sep 19, 2003 | 3.957 | 4.002 | 3.957 | 3.984 | 1,573,323 | +0.04(+0.95%) |
Sep 18, 2003 | 3.937 | 3.953 | 3.930 | 3.946 | 1,098,031 | +0.02(+0.41%) |
Sep 17, 2003 | 3.921 | 3.939 | 3.921 | 3.930 | 1,067,313 | +0.01(+0.32%) |
Sep 16, 2003 | 3.927 | 3.937 | 3.903 | 3.918 | 1,420,291 | -0.01(-0.23%) |
Sep 15, 2003 | 3.930 | 3.935 | 3.914 | 3.927 | 1,019,281 | -0.01(-0.27%) |
Sep 12, 2003 | 3.935 | 3.952 | 3.919 | 3.937 | 1,377,286 | +0.02(+0.55%) |
Sep 11, 2003 | 3.937 | 3.937 | 3.905 | 3.916 | 1,285,132 | -0.05(-1.26%) |
Sep 10, 2003 | 3.971 | 3.989 | 3.955 | 3.966 | 1,318,642 | +0.01(+0.36%) |
Sep 09, 2003 | 3.964 | 3.984 | 3.943 | 3.952 | 909,813 | -0.00(-0.09%) |
Sep 08, 2003 | 3.978 | 3.987 | 3.955 | 3.955 | 692,552 | -0.01(-0.27%) |
Sep 05, 2003 | 3.930 | 3.984 | 3.919 | 3.966 | 1,059,493 | +0.03(+0.77%) |
Sep 04, 2003 | 3.964 | 3.973 | 3.925 | 3.935 | 1,187,951 | +0.00(+0.09%) |
Sep 03, 2003 | 3.923 | 3.959 | 3.910 | 3.932 | 2,627,790 | +0.03(+0.83%) |
Sep 02, 2003 | 3.885 | 3.959 | 3.885 | 3.900 | 46,393,208 | +0.01(+0.37%) |
Aug 29, 2003 | 3.912 | 3.921 | 3.880 | 3.885 | 1,004,759 | -0.01(-0.28%) |
Aug 28, 2003 | 3.878 | 3.918 | 3.878 | 3.896 | 1,151,089 | +0.01(+0.28%) |
Aug 27, 2003 | 3.875 | 3.889 | 3.853 | 3.885 | 833,297 | -0.01(-0.32%) |
Aug 26, 2003 | 3.850 | 3.907 | 3.837 | 3.898 | 1,180,690 | +0.04(+0.93%) |
Aug 25, 2003 | 3.853 | 3.867 | 3.842 | 3.862 | 712,659 | +0.01(+0.28%) |
Aug 22, 2003 | 3.853 | 3.862 | 3.835 | 3.851 | 987,446 | -0.02(-0.42%) |
Aug 21, 2003 | 3.887 | 3.887 | 3.850 | 3.867 | 1,952,551 | -0.01(-0.28%) |
Aug 20, 2003 | 3.912 | 3.919 | 3.873 | 3.878 | 1,285,690 | -0.06(-1.50%) |
Aug 19, 2003 | 3.912 | 3.944 | 3.901 | 3.937 | 1,286,807 | +0.01(+0.18%) |
Aug 18, 2003 | 3.948 | 3.984 | 3.900 | 3.930 | 1,242,685 | -0.03(-0.72%) |
Aug 15, 2003 | 3.952 | 3.969 | 3.935 | 3.959 | 516,063 | +0.01(+0.18%) |
Aug 14, 2003 | 3.966 | 3.998 | 3.948 | 3.952 | 776,887 | -0.03(-0.76%) |
Aug 13, 2003 | 3.978 | 3.984 | 3.932 | 3.982 | 1,122,605 | -0.00(-0.04%) |
Aug 12, 2003 | 3.962 | 4.007 | 3.962 | 3.984 | 1,218,669 | +0.03(+0.63%) |
Aug 11, 2003 | 3.882 | 3.973 | 3.882 | 3.959 | 1,563,828 | +0.10(+2.60%) |
Aug 08, 2003 | 3.857 | 3.878 | 3.841 | 3.858 | 1,921,833 | -0.01(-0.19%) |
Aug 07, 2003 | 3.898 | 3.927 | 3.857 | 3.866 | 1,894,466 | -0.02(-0.46%) |
Aug 06, 2003 | 3.909 | 3.909 | 3.828 | 3.884 | 2,053,642 | -0.03(-0.82%) |
Aug 05, 2003 | 3.948 | 3.948 | 3.903 | 3.916 | 2,338,482 | -0.08(-2.10%) |
Aug 04, 2003 | 3.948 | 4.009 | 3.939 | 4.000 | 1,067,871 | +0.04(+1.04%) |
Aug 01, 2003 | 3.993 | 3.995 | 3.923 | 3.959 | 1,152,206 | -0.02(-0.41%) |
Jul 31, 2003 | 4.046 | 4.055 | 3.969 | 3.975 | 1,663,801 | -0.07(-1.77%) |
Jul 30, 2003 | 4.109 | 4.109 | 4.029 | 4.046 | 1,241,568 | -0.12(-2.92%) |
Jul 29, 2003 | 4.095 | 4.186 | 4.066 | 4.168 | 1,950,317 | +0.10(+2.51%) |
Jul 28, 2003 | 4.063 | 4.073 | 4.050 | 4.066 | 1,024,866 | +0.02(+0.40%) |
Jul 25, 2003 | 3.987 | 4.055 | 3.978 | 4.050 | 1,404,094 | +0.11(+2.72%) |
Jul 24, 2003 | 3.946 | 4.011 | 3.943 | 3.943 | 1,124,281 | +0.01(+0.36%) |
Jul 23, 2003 | 3.939 | 3.955 | 3.887 | 3.928 | 987,446 | -0.00(-0.09%) |
Jul 22, 2003 | 3.864 | 3.944 | 3.841 | 3.932 | 1,701,222 | +0.07(+1.81%) |
Jul 21, 2003 | 3.896 | 3.919 | 3.860 | 3.862 | 1,166,169 | -0.03(-0.87%) |
Jul 18, 2003 | 3.857 | 3.907 | 3.844 | 3.896 | 929,360 | +0.01(+0.32%) |
Jul 17, 2003 | 3.923 | 3.952 | 3.880 | 3.884 | 1,593,429 | -0.09(-2.21%) |
Jul 16, 2003 | 3.996 | 4.009 | 3.948 | 3.971 | 2,766,859 | -0.03(-0.63%) |
Jul 15, 2003 | 4.043 | 4.045 | 3.986 | 3.996 | 2,291,008 | -0.07(-1.67%) |
Jul 14, 2003 | 4.046 | 4.097 | 4.046 | 4.064 | 1,232,073 | +0.04(+1.02%) |
Jul 11, 2003 | 4.002 | 4.030 | 3.993 | 4.023 | 858,988 | +0.01(+0.13%) |
Jul 10, 2003 | 4.032 | 4.036 | 3.996 | 4.018 | 1,088,536 | -0.06(-1.36%) |
Jul 09, 2003 | 4.084 | 4.102 | 4.061 | 4.073 | 600,956 | -0.04(-0.87%) |
Jul 08, 2003 | 4.157 | 4.159 | 4.107 | 4.109 | 945,557 | -0.08(-1.96%) |
Jul 07, 2003 | 4.141 | 4.192 | 4.140 | 4.192 | 699,254 | +0.03(+0.60%) |
Jul 03, 2003 | 4.163 | 4.177 | 4.138 | 4.166 | 733,882 | +0.01(+0.34%) |
Jul 02, 2003 | 4.134 | 4.152 | 4.088 | 4.152 | 1,220,903 | +0.03(+0.74%) |
Jul 01, 2003 | 4.118 | 4.123 | 4.068 | 4.122 | 664,068 | -0.02(-0.39%) |
Jun 30, 2003 | 4.091 | 4.161 | 4.089 | 4.138 | 1,636,434 | +0.05(+1.14%) |
Jun 27, 2003 | 4.077 | 4.111 | 4.057 | 4.091 | 2,425,609 | +0.04(+1.06%) |
Jun 26, 2003 | 4.029 | 4.066 | 3.991 | 4.048 | 1,215,876 | +0.01(+0.18%) |
Jun 25, 2003 | 4.118 | 4.141 | 4.039 | 4.041 | 1,484,520 | -0.06(-1.44%) |
Jun 24, 2003 | 4.111 | 4.145 | 4.089 | 4.100 | 831,063 | +0.01(+0.13%) |
Jun 23, 2003 | 4.154 | 4.163 | 4.057 | 4.095 | 2,164,785 | -0.06(-1.42%) |
Jun 20, 2003 | 4.211 | 4.215 | 4.122 | 4.154 | 1,685,583 | -0.06(-1.49%) |
Jun 19, 2003 | 4.165 | 4.269 | 4.165 | 4.217 | 2,022,923 | +0.01(+0.30%) |
Jun 18, 2003 | 4.165 | 4.218 | 4.157 | 4.204 | 1,182,366 | +0.06(+1.47%) |
Jun 17, 2003 | 4.111 | 4.154 | 4.102 | 4.143 | 1,268,935 | +0.02(+0.48%) |
Jun 16, 2003 | 4.075 | 4.136 | 4.075 | 4.123 | 1,539,812 | +0.05(+1.32%) |
Jun 13, 2003 | 4.109 | 4.129 | 4.036 | 4.070 | 2,393,774 | -0.02(-0.44%) |
Jun 12, 2003 | 4.073 | 4.107 | 4.073 | 4.088 | 1,390,131 | -0.03(-0.65%) |
Jun 11, 2003 | 4.077 | 4.115 | 4.077 | 4.115 | 2,010,078 | +0.06(+1.41%) |
Jun 10, 2003 | 4.012 | 4.070 | 3.995 | 4.057 | 2,163,110 | +0.06(+1.43%) |
Jun 09, 2003 | 4.029 | 4.029 | 3.995 | 4.000 | 1,074,015 | -0.03(-0.67%) |
Jun 06, 2003 | 4.046 | 4.052 | 4.002 | 4.027 | 1,515,796 | -0.01(-0.13%) |
Jun 05, 2003 | 4.030 | 4.046 | 4.012 | 4.032 | 1,760,982 | +0.03(+0.63%) |
Jun 04, 2003 | 4.023 | 4.034 | 4.005 | 4.007 | 1,444,865 | +0.01(+0.36%) |
Jun 03, 2003 | 3.998 | 4.007 | 3.973 | 3.993 | 1,847,551 | -0.01(-0.22%) |
Jun 02, 2003 | 3.966 | 4.027 | 3.950 | 4.002 | 3,065,104 | +0.06(+1.50%) |
May 30, 2003 | 3.898 | 3.946 | 3.896 | 3.943 | 1,627,498 | +0.05(+1.24%) |
May 29, 2003 | 3.850 | 3.912 | 3.850 | 3.894 | 3,212,550 | +0.04(+1.16%) |
May 28, 2003 | 3.846 | 3.864 | 3.835 | 3.850 | 1,398,509 | -0.01(-0.14%) |
May 27, 2003 | 3.817 | 3.855 | 3.810 | 3.855 | 2,023,482 | +0.06(+1.56%) |
May 23, 2003 | 3.778 | 3.798 | 3.749 | 3.796 | 1,246,594 | +0.01(+0.33%) |
May 22, 2003 | 3.715 | 3.789 | 3.708 | 3.783 | 4,571,964 | +0.05(+1.34%) |
May 21, 2003 | 3.721 | 3.742 | 3.712 | 3.733 | 751,196 | +0.00(+0.10%) |
May 20, 2003 | 3.733 | 3.744 | 3.708 | 3.730 | 1,392,365 | +0.06(+1.71%) |
May 19, 2003 | 3.692 | 3.697 | 3.654 | 3.667 | 721,595 | -0.04(-0.97%) |
May 16, 2003 | 3.694 | 3.724 | 3.685 | 3.703 | 1,076,249 | +0.04(+1.17%) |
May 15, 2003 | 3.699 | 3.699 | 3.660 | 3.660 | 2,117,312 | -0.04(-0.97%) |
May 14, 2003 | 3.670 | 3.710 | 3.670 | 3.696 | 1,129,866 | +0.04(+1.03%) |
May 13, 2003 | 3.653 | 3.685 | 3.638 | 3.658 | 916,515 | +0.01(+0.15%) |
May 12, 2003 | 3.622 | 3.669 | 3.617 | 3.653 | 1,713,509 | +0.05(+1.44%) |
May 09, 2003 | 3.624 | 3.624 | 3.601 | 3.601 | 760,690 | -0.01(-0.25%) |
May 08, 2003 | 3.629 | 3.644 | 3.602 | 3.610 | 901,993 | -0.02(-0.54%) |
May 07, 2003 | 3.644 | 3.674 | 3.628 | 3.629 | 3,457,736 | -0.03(-0.78%) |
May 06, 2003 | 3.619 | 3.669 | 3.611 | 3.658 | 4,602,682 | +0.07(+1.84%) |
May 05, 2003 | 3.595 | 3.608 | 3.572 | 3.592 | 2,209,466 | +0.01(+0.20%) |
May 02, 2003 | 3.556 | 3.588 | 3.547 | 3.585 | 3,323,694 | +0.04(+1.16%) |