Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.300 | 3.311 | 3.162 | 3.209 | 2,349,514 | -0.08(-2.51%) |
Apr 29, 2004 | 3.341 | 3.369 | 3.245 | 3.292 | 1,488,765 | -0.04(-1.32%) |
Apr 28, 2004 | 3.410 | 3.410 | 3.272 | 3.336 | 2,014,233 | -0.16(-4.49%) |
Apr 27, 2004 | 3.506 | 3.514 | 3.479 | 3.492 | 2,061,871 | -0.01(-0.16%) |
Apr 26, 2004 | 3.512 | 3.534 | 3.481 | 3.498 | 1,451,310 | +0.01(+0.32%) |
Apr 23, 2004 | 3.536 | 3.536 | 3.465 | 3.487 | 1,390,217 | -0.05(-1.32%) |
Apr 22, 2004 | 3.506 | 3.561 | 3.506 | 3.534 | 1,500,402 | +0.06(+1.66%) |
Apr 21, 2004 | 3.451 | 3.534 | 3.451 | 3.476 | 1,417,854 | +0.05(+1.36%) |
Apr 20, 2004 | 3.644 | 3.646 | 3.429 | 3.429 | 2,374,606 | -0.20(-5.53%) |
Apr 19, 2004 | 3.674 | 3.685 | 3.578 | 3.630 | 2,407,334 | +0.07(+1.85%) |
Apr 16, 2004 | 3.479 | 3.597 | 3.465 | 3.564 | 2,348,787 | +0.10(+2.94%) |
Apr 15, 2004 | 3.437 | 3.490 | 3.432 | 3.462 | 3,101,534 | +0.09(+2.78%) |
Apr 14, 2004 | 3.314 | 3.514 | 3.303 | 3.369 | 5,477,959 | +0.15(+4.52%) |
Apr 13, 2004 | 3.025 | 3.300 | 3.025 | 3.223 | 6,547,077 | -0.09(-2.58%) |
Apr 12, 2004 | 3.479 | 3.481 | 3.272 | 3.308 | 4,369,203 | -0.18(-5.05%) |
Apr 08, 2004 | 3.536 | 3.558 | 3.479 | 3.484 | 1,536,039 | -0.05(-1.48%) |
Apr 07, 2004 | 3.492 | 3.572 | 3.451 | 3.536 | 1,542,948 | +0.03(+0.94%) |
Apr 06, 2004 | 3.492 | 3.567 | 3.437 | 3.503 | 2,731,706 | -0.06(-1.70%) |
Apr 05, 2004 | 3.789 | 3.792 | 3.410 | 3.564 | 7,079,818 | -0.21(-5.68%) |
Apr 02, 2004 | 3.836 | 3.864 | 3.770 | 3.778 | 1,589,131 | -0.06(-1.51%) |
Apr 01, 2004 | 3.842 | 3.850 | 3.822 | 3.836 | 1,136,392 | -0.00(-0.07%) |
Mar 31, 2004 | 3.809 | 3.847 | 3.795 | 3.839 | 1,021,844 | +0.03(+0.79%) |
Mar 30, 2004 | 3.795 | 3.842 | 3.787 | 3.809 | 1,324,761 | +0.02(+0.44%) |
Mar 29, 2004 | 3.836 | 3.866 | 3.784 | 3.792 | 1,074,573 | -0.04(-0.93%) |
Mar 26, 2004 | 3.886 | 3.888 | 3.822 | 3.828 | 1,327,306 | -0.03(-0.78%) |
Mar 25, 2004 | 3.861 | 3.886 | 3.850 | 3.858 | 1,096,028 | +0.00(+0.00%) |
Mar 24, 2004 | 3.894 | 3.905 | 3.858 | 3.858 | 734,927 | -0.03(-0.78%) |
Mar 23, 2004 | 3.891 | 3.902 | 3.877 | 3.888 | 610,561 | +0.01(+0.35%) |
Mar 22, 2004 | 3.899 | 3.902 | 3.872 | 3.875 | 907,296 | -0.02(-0.49%) |
Mar 19, 2004 | 3.888 | 3.897 | 3.855 | 3.894 | 959,661 | +0.02(+0.50%) |
Mar 18, 2004 | 3.891 | 3.891 | 3.864 | 3.875 | 832,385 | -0.01(-0.21%) |
Mar 17, 2004 | 3.894 | 3.897 | 3.875 | 3.883 | 833,475 | +0.02(+0.43%) |
Mar 16, 2004 | 3.855 | 3.886 | 3.850 | 3.866 | 917,114 | +0.02(+0.50%) |
Mar 15, 2004 | 3.877 | 3.883 | 3.844 | 3.847 | 946,206 | -0.03(-0.71%) |
Mar 12, 2004 | 3.864 | 3.875 | 3.850 | 3.875 | 764,383 | +0.02(+0.64%) |
Mar 11, 2004 | 3.853 | 3.897 | 3.831 | 3.850 | 1,007,662 | -0.00(-0.07%) |
Mar 10, 2004 | 3.905 | 3.910 | 3.850 | 3.853 | 1,019,298 | -0.04(-1.13%) |
Mar 09, 2004 | 3.866 | 3.927 | 3.866 | 3.897 | 1,342,216 | +0.03(+0.78%) |
Mar 08, 2004 | 3.891 | 3.902 | 3.864 | 3.866 | 1,227,667 | -0.01(-0.35%) |
Mar 05, 2004 | 3.809 | 3.883 | 3.798 | 3.880 | 1,337,125 | +0.07(+1.95%) |
Mar 04, 2004 | 3.809 | 3.811 | 3.795 | 3.806 | 1,230,940 | -0.00(-0.07%) |
Mar 03, 2004 | 3.822 | 3.833 | 3.789 | 3.809 | 1,777,136 | -0.01(-0.22%) |
Mar 02, 2004 | 3.828 | 3.842 | 3.817 | 3.817 | 2,016,415 | -0.01(-0.14%) |
Mar 01, 2004 | 3.798 | 3.836 | 3.795 | 3.822 | 2,053,143 | +0.01(+0.36%) |
Feb 27, 2004 | 3.836 | 3.839 | 3.803 | 3.809 | 2,117,872 | -0.01(-0.36%) |
Feb 26, 2004 | 3.864 | 3.866 | 3.822 | 3.822 | 1,722,589 | -0.03(-0.71%) |
Feb 25, 2004 | 3.864 | 3.864 | 3.831 | 3.850 | 1,191,303 | -0.01(-0.28%) |
Feb 24, 2004 | 3.905 | 3.919 | 3.847 | 3.861 | 1,378,944 | -0.02(-0.64%) |
Feb 23, 2004 | 3.877 | 3.908 | 3.869 | 3.886 | 919,296 | +0.02(+0.64%) |
Feb 20, 2004 | 3.913 | 3.921 | 3.822 | 3.861 | 1,211,303 | -0.02(-0.64%) |
Feb 19, 2004 | 3.902 | 3.927 | 3.877 | 3.886 | 905,114 | -0.01(-0.14%) |
Feb 18, 2004 | 3.866 | 3.908 | 3.866 | 3.891 | 1,471,310 | +0.02(+0.64%) |
Feb 17, 2004 | 3.806 | 3.894 | 3.795 | 3.866 | 2,005,142 | +0.09(+2.33%) |
Feb 13, 2004 | 3.811 | 3.814 | 3.767 | 3.778 | 1,244,031 | -0.01(-0.15%) |
Feb 12, 2004 | 3.789 | 3.809 | 3.770 | 3.784 | 1,153,120 | -0.01(-0.15%) |
Feb 11, 2004 | 3.754 | 3.789 | 3.751 | 3.789 | 967,661 | +0.04(+1.03%) |
Feb 10, 2004 | 3.745 | 3.770 | 3.740 | 3.751 | 1,049,481 | +0.01(+0.15%) |
Feb 09, 2004 | 3.798 | 3.809 | 3.740 | 3.745 | 1,704,771 | -0.05(-1.30%) |
Feb 06, 2004 | 3.781 | 3.814 | 3.740 | 3.795 | 1,582,586 | +0.01(+0.36%) |
Feb 05, 2004 | 3.822 | 3.833 | 3.781 | 3.781 | 1,055,663 | -0.04(-0.94%) |
Feb 04, 2004 | 3.855 | 3.877 | 3.817 | 3.817 | 1,225,486 | -0.07(-1.70%) |
Feb 03, 2004 | 3.836 | 3.902 | 3.828 | 3.883 | 1,128,029 | +0.04(+1.00%) |
Feb 02, 2004 | 3.795 | 3.850 | 3.781 | 3.844 | 1,548,403 | +0.01(+0.36%) |
Jan 30, 2004 | 3.844 | 3.850 | 3.820 | 3.831 | 1,171,666 | +0.01(+0.29%) |
Jan 29, 2004 | 3.836 | 3.877 | 3.798 | 3.820 | 1,019,662 | -0.01(-0.22%) |
Jan 28, 2004 | 3.864 | 3.902 | 3.828 | 3.828 | 2,197,147 | -0.02(-0.64%) |
Jan 27, 2004 | 3.902 | 3.905 | 3.836 | 3.853 | 2,515,701 | -0.04(-0.99%) |
Jan 26, 2004 | 3.806 | 3.894 | 3.803 | 3.891 | 2,568,429 | +0.11(+2.98%) |
Jan 23, 2004 | 3.814 | 3.814 | 3.759 | 3.778 | 817,839 | -0.02(-0.43%) |
Jan 22, 2004 | 3.809 | 3.814 | 3.767 | 3.795 | 1,168,030 | +0.01(+0.22%) |
Jan 21, 2004 | 3.778 | 3.795 | 3.756 | 3.787 | 836,748 | +0.01(+0.29%) |
Jan 20, 2004 | 3.732 | 3.776 | 3.721 | 3.776 | 1,201,485 | +0.04(+1.18%) |
Jan 16, 2004 | 3.767 | 3.795 | 3.701 | 3.732 | 1,756,045 | -0.01(-0.22%) |
Jan 15, 2004 | 3.729 | 3.751 | 3.699 | 3.740 | 823,657 | +0.01(+0.37%) |
Jan 14, 2004 | 3.734 | 3.754 | 3.726 | 3.726 | 1,329,488 | +0.01(+0.22%) |
Jan 13, 2004 | 3.685 | 3.718 | 3.685 | 3.718 | 1,232,031 | +0.02(+0.67%) |
Jan 12, 2004 | 3.679 | 3.704 | 3.671 | 3.693 | 1,501,856 | +0.01(+0.15%) |
Jan 09, 2004 | 3.685 | 3.712 | 3.685 | 3.688 | 1,961,504 | -0.02(-0.59%) |
Jan 08, 2004 | 3.732 | 3.748 | 3.699 | 3.710 | 1,745,863 | -0.02(-0.59%) |
Jan 07, 2004 | 3.732 | 3.732 | 3.712 | 3.732 | 818,202 | -0.01(-0.22%) |
Jan 06, 2004 | 3.745 | 3.756 | 3.715 | 3.740 | 841,112 | -0.01(-0.15%) |
Jan 05, 2004 | 3.759 | 3.776 | 3.710 | 3.745 | 1,133,483 | -0.01(-0.37%) |
Jan 02, 2004 | 3.822 | 3.822 | 3.754 | 3.759 | 910,205 | -0.07(-1.87%) |
Dec 31, 2003 | 3.850 | 3.869 | 3.798 | 3.831 | 1,216,031 | -0.03(-0.71%) |
Dec 30, 2003 | 3.822 | 3.861 | 3.809 | 3.858 | 1,109,119 | +0.04(+0.94%) |
Dec 29, 2003 | 3.880 | 3.831 | 3.759 | 3.822 | 1,127,665 | -0.06(-1.49%) |
Dec 26, 2003 | 3.861 | 3.886 | 3.828 | 3.880 | 695,654 | +0.03(+0.86%) |
Dec 24, 2003 | 3.822 | 3.850 | 3.795 | 3.847 | 976,388 | +0.03(+0.79%) |
Dec 23, 2003 | 3.820 | 3.831 | 3.811 | 3.817 | 1,626,587 | -0.01(-0.14%) |
Dec 22, 2003 | 3.712 | 3.820 | 3.712 | 3.822 | 1,960,050 | +0.10(+2.81%) |
Dec 19, 2003 | 3.699 | 3.740 | 3.685 | 3.718 | 1,656,769 | +0.03(+0.90%) |
Dec 18, 2003 | 3.693 | 3.729 | 3.671 | 3.685 | 2,236,784 | +0.01(+0.22%) |
Dec 17, 2003 | 3.600 | 3.690 | 3.575 | 3.677 | 3,989,920 | +0.08(+2.22%) |
Dec 16, 2003 | 3.528 | 3.594 | 3.479 | 3.597 | 2,256,785 | +0.04(+1.16%) |
Dec 15, 2003 | 3.660 | 3.671 | 3.556 | 3.556 | 1,458,582 | -0.11(-2.93%) |
Dec 12, 2003 | 3.660 | 3.699 | 3.649 | 3.663 | 887,659 | -0.01(-0.15%) |
Dec 11, 2003 | 3.630 | 3.685 | 3.630 | 3.668 | 1,441,491 | +0.03(+0.91%) |
Dec 10, 2003 | 3.721 | 3.721 | 3.602 | 3.635 | 2,790,980 | -0.09(-2.29%) |
Dec 09, 2003 | 3.836 | 3.836 | 3.712 | 3.721 | 1,517,129 | -0.12(-3.01%) |
Dec 08, 2003 | 3.809 | 3.836 | 3.798 | 3.836 | 974,570 | +0.02(+0.65%) |
Dec 05, 2003 | 3.817 | 3.844 | 3.803 | 3.811 | 508,740 | -0.02(-0.50%) |
Dec 04, 2003 | 3.864 | 3.872 | 3.795 | 3.831 | 988,389 | -0.04(-0.92%) |
Dec 03, 2003 | 3.853 | 3.872 | 3.847 | 3.866 | 1,222,213 | +0.02(+0.43%) |
Dec 02, 2003 | 3.894 | 3.899 | 3.855 | 3.850 | 864,749 | -0.04(-1.13%) |
Dec 01, 2003 | 3.836 | 3.899 | 3.836 | 3.894 | 1,270,941 | +0.05(+1.43%) |
Nov 28, 2003 | 3.897 | 3.919 | 3.839 | 3.839 | 645,834 | -0.06(-1.48%) |
Nov 26, 2003 | 3.935 | 3.954 | 3.916 | 3.897 | 953,115 | -0.04(-1.12%) |
Nov 25, 2003 | 3.891 | 3.930 | 3.883 | 3.941 | 1,093,846 | +0.06(+1.63%) |
Nov 24, 2003 | 3.751 | 3.877 | 3.745 | 3.877 | 1,026,935 | +0.06(+1.51%) |
Nov 21, 2003 | 3.828 | 3.866 | 3.800 | 3.820 | 1,216,758 | -0.01(-0.22%) |
Nov 20, 2003 | 3.825 | 3.861 | 3.806 | 3.828 | 1,485,129 | -0.01(-0.29%) |
Nov 19, 2003 | 3.704 | 3.844 | 3.677 | 3.839 | 1,958,232 | +0.13(+3.64%) |
Nov 18, 2003 | 3.723 | 3.723 | 3.630 | 3.704 | 11,533,387 | -0.04(-0.96%) |
Nov 17, 2003 | 3.748 | 3.756 | 3.699 | 3.740 | 1,570,949 | -0.08(-2.16%) |
Nov 14, 2003 | 3.825 | 3.828 | 3.814 | 3.822 | 2,267,331 | -0.00(-0.07%) |
Nov 13, 2003 | 3.831 | 3.833 | 3.787 | 3.825 | 1,044,754 | -0.01(-0.14%) |
Nov 12, 2003 | 3.809 | 3.833 | 3.798 | 3.831 | 976,388 | +0.02(+0.51%) |
Nov 11, 2003 | 3.798 | 3.809 | 3.748 | 3.811 | 1,260,396 | -0.00(-0.07%) |
Nov 10, 2003 | 3.905 | 3.905 | 3.800 | 3.814 | 2,852,073 | -0.12(-2.94%) |
Nov 07, 2003 | 3.952 | 3.960 | 3.932 | 3.930 | 692,381 | -0.02(-0.42%) |
Nov 06, 2003 | 3.960 | 3.974 | 3.913 | 3.946 | 781,110 | -0.03(-0.69%) |
Nov 05, 2003 | 3.957 | 3.993 | 3.949 | 3.974 | 1,424,400 | +0.03(+0.84%) |
Nov 04, 2003 | 3.877 | 3.941 | 3.877 | 3.941 | 1,086,820 | +0.07(+1.70%) |
Nov 03, 2003 | 3.828 | 3.875 | 3.828 | 3.875 | 1,514,529 | +0.02(+0.50%) |
Oct 31, 2003 | 3.880 | 3.888 | 3.836 | 3.855 | 1,061,118 | -0.06(-1.48%) |
Oct 30, 2003 | 3.921 | 3.932 | 3.921 | 3.913 | 764,746 | -0.01(-0.21%) |
Oct 29, 2003 | 3.932 | 3.932 | 3.891 | 3.921 | 870,931 | -0.02(-0.49%) |
Oct 28, 2003 | 3.993 | 3.946 | 3.877 | 3.941 | 948,388 | -0.05(-1.31%) |
Oct 27, 2003 | 3.932 | 3.998 | 3.932 | 3.993 | 973,115 | +0.07(+1.68%) |
Oct 24, 2003 | 3.960 | 3.960 | 3.910 | 3.927 | 725,109 | +0.00(+0.00%) |
Oct 23, 2003 | 3.888 | 3.935 | 3.877 | 3.927 | 825,112 | +0.04(+0.99%) |
Oct 22, 2003 | 3.987 | 3.987 | 3.886 | 3.888 | 1,288,396 | -0.07(-1.74%) |
Oct 21, 2003 | 3.899 | 3.974 | 3.897 | 3.957 | 1,305,124 | +0.07(+1.70%) |
Oct 20, 2003 | 3.910 | 3.913 | 3.795 | 3.891 | 3,321,903 | -0.04(-1.05%) |
Oct 17, 2003 | 4.053 | 4.056 | 3.935 | 3.932 | 824,384 | -0.13(-3.25%) |
Oct 16, 2003 | 4.029 | 4.048 | 4.020 | 4.064 | 729,109 | +0.04(+1.09%) |
Oct 15, 2003 | 4.117 | 4.122 | 4.018 | 4.020 | 854,203 | -0.08(-1.88%) |
Oct 14, 2003 | 4.056 | 4.097 | 4.045 | 4.097 | 778,929 | +0.05(+1.29%) |
Oct 13, 2003 | 4.001 | 4.048 | 3.974 | 4.045 | 1,612,405 | +0.09(+2.15%) |
Oct 10, 2003 | 4.051 | 4.029 | 3.932 | 3.960 | 2,031,688 | -0.09(-2.24%) |
Oct 09, 2003 | 4.086 | 4.152 | 4.042 | 4.051 | 1,393,126 | -0.04(-1.01%) |
Oct 08, 2003 | 4.185 | 4.185 | 4.092 | 4.092 | 1,022,935 | -0.09(-2.04%) |
Oct 07, 2003 | 4.147 | 4.174 | 4.125 | 4.177 | 934,205 | +0.03(+0.80%) |
Oct 06, 2003 | 4.070 | 4.147 | 4.081 | 4.144 | 1,093,846 | +0.07(+1.82%) |
Oct 03, 2003 | 4.111 | 4.122 | 4.067 | 4.070 | 1,535,312 | +0.01(+0.34%) |
Oct 02, 2003 | 4.067 | 4.089 | 4.056 | 4.056 | 2,370,606 | +0.07(+1.72%) |
Oct 01, 2003 | 3.927 | 3.987 | 3.927 | 3.987 | 1,728,044 | +0.06(+1.54%) |
Sep 30, 2003 | 3.877 | 3.946 | 3.811 | 3.927 | 1,846,229 | +0.10(+2.73%) |
Sep 29, 2003 | 3.778 | 3.820 | 3.754 | 3.822 | 1,564,040 | +0.06(+1.46%) |
Sep 26, 2003 | 3.715 | 3.767 | 3.633 | 3.767 | 2,963,348 | -0.01(-0.29%) |
Sep 25, 2003 | 3.910 | 3.930 | 3.743 | 3.778 | 2,812,435 | -0.15(-3.71%) |
Sep 24, 2003 | 3.949 | 3.949 | 3.886 | 3.924 | 1,636,769 | -0.02(-0.63%) |
Sep 23, 2003 | 3.919 | 3.963 | 3.897 | 3.949 | 2,045,143 | -0.03(-0.83%) |
Sep 22, 2003 | 4.029 | 4.031 | 3.908 | 3.982 | 3,133,898 | -0.07(-1.76%) |
Sep 19, 2003 | 4.103 | 4.117 | 3.976 | 4.053 | 2,898,983 | -0.06(-1.54%) |
Sep 18, 2003 | 4.125 | 4.166 | 4.119 | 4.117 | 5,666,691 | -0.20(-4.71%) |
Sep 17, 2003 | 4.315 | 4.342 | 4.290 | 4.320 | 1,010,207 | -0.01(-0.19%) |
Sep 16, 2003 | 4.207 | 4.323 | 4.235 | 4.328 | 1,382,580 | +0.12(+2.88%) |
Sep 15, 2003 | 4.221 | 4.221 | 4.185 | 4.207 | 1,584,040 | +0.06(+1.32%) |
Sep 12, 2003 | 4.161 | 4.161 | 4.119 | 4.152 | 1,379,671 | +0.01(+0.13%) |
Sep 11, 2003 | 4.139 | 4.163 | 4.114 | 4.147 | 2,109,508 | -0.01(-0.33%) |
Sep 10, 2003 | 4.221 | 4.224 | 4.103 | 4.161 | 6,949,269 | -0.26(-5.79%) |
Sep 09, 2003 | 4.502 | 4.502 | 4.414 | 4.416 | 1,634,951 | -0.07(-1.65%) |
Sep 08, 2003 | 4.504 | 4.504 | 4.455 | 4.491 | 1,661,133 | +0.05(+1.24%) |
Sep 05, 2003 | 4.535 | 4.535 | 4.436 | 4.436 | 1,542,948 | -0.07(-1.59%) |
Sep 04, 2003 | 4.449 | 4.510 | 4.438 | 4.507 | 1,373,126 | +0.06(+1.30%) |
Sep 03, 2003 | 4.441 | 4.480 | 4.416 | 4.449 | 2,037,506 | +0.02(+0.50%) |
Sep 02, 2003 | 4.359 | 4.433 | 4.359 | 4.427 | 1,604,041 | +0.11(+2.48%) |
Aug 29, 2003 | 4.397 | 4.397 | 4.317 | 4.320 | 1,286,578 | -0.06(-1.38%) |
Aug 28, 2003 | 4.328 | 4.381 | 4.276 | 4.381 | 1,448,037 | +0.12(+2.84%) |
Aug 27, 2003 | 4.232 | 4.287 | 4.213 | 4.260 | 1,669,133 | +0.06(+1.44%) |
Aug 26, 2003 | 4.216 | 4.216 | 4.166 | 4.199 | 1,726,226 | +0.05(+1.26%) |
Aug 25, 2003 | 4.202 | 4.202 | 4.139 | 4.147 | 1,186,212 | +0.02(+0.60%) |
Aug 22, 2003 | 4.152 | 4.166 | 4.097 | 4.122 | 946,569 | -0.02(-0.40%) |
Aug 21, 2003 | 4.152 | 4.158 | 4.119 | 4.139 | 874,567 | +0.02(+0.47%) |
Aug 20, 2003 | 3.932 | 4.133 | 3.932 | 4.119 | 1,150,211 | +0.01(+0.20%) |
Aug 19, 2003 | 4.097 | 4.141 | 4.070 | 4.111 | 1,268,759 | +0.03(+0.74%) |
Aug 18, 2003 | 4.070 | 4.095 | 4.040 | 4.081 | 1,035,299 | +0.01(+0.34%) |
Aug 15, 2003 | 4.070 | 4.084 | 4.048 | 4.067 | 486,557 | +0.01(+0.34%) |
Aug 14, 2003 | 4.040 | 4.070 | 3.993 | 4.053 | 1,681,134 | +0.01(+0.34%) |
Aug 13, 2003 | 4.015 | 4.067 | 3.960 | 4.040 | 9,240,601 | +0.04(+0.96%) |
Aug 12, 2003 | 4.117 | 4.117 | 4.001 | 4.001 | 2,519,701 | -0.11(-2.74%) |
Aug 11, 2003 | 4.070 | 4.152 | 4.067 | 4.114 | 2,969,167 | +0.05(+1.35%) |
Aug 08, 2003 | 4.056 | 4.106 | 4.048 | 4.059 | 1,494,220 | +0.01(+0.34%) |
Aug 07, 2003 | 4.037 | 4.108 | 4.012 | 4.045 | 1,474,219 | +0.08(+1.94%) |
Aug 06, 2003 | 3.946 | 3.993 | 3.919 | 3.968 | 1,582,222 | +0.08(+2.12%) |
Aug 05, 2003 | 3.891 | 3.985 | 3.853 | 3.886 | 1,710,225 | -0.07(-1.74%) |
Aug 04, 2003 | 3.916 | 3.987 | 3.649 | 3.954 | 5,334,318 | +0.01(+0.28%) |
Aug 01, 2003 | 4.015 | 4.045 | 3.712 | 3.943 | 6,024,882 | -0.29(-6.76%) |
Jul 31, 2003 | 4.290 | 4.290 | 4.141 | 4.229 | 2,328,787 | -0.10(-2.23%) |
Jul 30, 2003 | 4.411 | 4.411 | 4.304 | 4.326 | 1,191,303 | -0.08(-1.75%) |
Jul 29, 2003 | 4.403 | 4.411 | 4.284 | 4.403 | 1,588,404 | -0.01(-0.25%) |
Jul 28, 2003 | 4.361 | 4.441 | 4.331 | 4.414 | 894,932 | +0.05(+1.26%) |
Jul 25, 2003 | 4.361 | 4.386 | 4.331 | 4.359 | 886,568 | +0.00(+0.00%) |
Jul 24, 2003 | 4.345 | 4.386 | 4.317 | 4.359 | 1,252,395 | -0.10(-2.16%) |
Jul 23, 2003 | 4.444 | 4.482 | 4.400 | 4.455 | 2,971,712 | +0.02(+0.37%) |
Jul 22, 2003 | 4.482 | 4.496 | 4.392 | 4.438 | 2,309,877 | -0.03(-0.62%) |
Jul 21, 2003 | 4.466 | 4.493 | 4.452 | 4.466 | 1,274,578 | +0.03(+0.68%) |
Jul 18, 2003 | 4.339 | 4.455 | 4.323 | 4.436 | 1,661,497 | +0.10(+2.22%) |
Jul 17, 2003 | 4.507 | 4.507 | 4.317 | 4.339 | 1,575,313 | -0.17(-3.72%) |
Jul 16, 2003 | 4.576 | 4.579 | 4.491 | 4.507 | 1,279,669 | -0.04(-0.97%) |
Jul 15, 2003 | 4.537 | 4.579 | 4.515 | 4.551 | 1,397,126 | +0.04(+0.98%) |
Jul 14, 2003 | 4.482 | 4.518 | 4.469 | 4.507 | 1,281,851 | +0.09(+1.99%) |
Jul 11, 2003 | 4.381 | 4.471 | 4.381 | 4.419 | 1,439,309 | +0.04(+1.01%) |
Jul 10, 2003 | 4.383 | 4.389 | 4.367 | 4.375 | 1,933,504 | -0.01(-0.19%) |
Jul 09, 2003 | 4.317 | 4.397 | 4.315 | 4.383 | 2,103,326 | +0.07(+1.53%) |
Jul 08, 2003 | 4.265 | 4.317 | 4.262 | 4.317 | 1,102,210 | +0.05(+1.23%) |
Jul 07, 2003 | 4.249 | 4.301 | 4.246 | 4.265 | 1,181,484 | +0.04(+0.91%) |
Jul 03, 2003 | 4.229 | 4.243 | 4.216 | 4.227 | 446,920 | +0.01(+0.33%) |
Jul 02, 2003 | 4.188 | 4.235 | 4.185 | 4.213 | 1,063,663 | +0.02(+0.46%) |
Jul 01, 2003 | 4.235 | 4.235 | 4.155 | 4.194 | 1,476,401 | -0.05(-1.10%) |
Jun 30, 2003 | 4.084 | 4.240 | 4.073 | 4.240 | 3,176,808 | +0.16(+3.84%) |
Jun 27, 2003 | 4.108 | 4.111 | 4.059 | 4.084 | 789,474 | -0.01(-0.34%) |
Jun 26, 2003 | 4.056 | 4.097 | 4.045 | 4.097 | 784,747 | +0.08(+2.05%) |
Jun 25, 2003 | 3.979 | 4.103 | 3.976 | 4.015 | 1,378,580 | +0.04(+1.04%) |
Jun 24, 2003 | 3.908 | 3.990 | 3.899 | 3.974 | 1,260,032 | +0.05(+1.33%) |
Jun 23, 2003 | 3.935 | 3.938 | 3.872 | 3.921 | 1,008,753 | -0.02(-0.49%) |
Jun 20, 2003 | 3.932 | 3.957 | 3.927 | 3.941 | 1,527,311 | +0.01(+0.21%) |
Jun 19, 2003 | 4.012 | 4.012 | 3.910 | 3.932 | 1,106,937 | -0.08(-1.99%) |
Jun 18, 2003 | 4.042 | 4.045 | 4.001 | 4.012 | 1,024,026 | -0.02(-0.41%) |
Jun 17, 2003 | 3.941 | 4.031 | 3.924 | 4.029 | 1,084,755 | +0.09(+2.16%) |
Jun 16, 2003 | 3.908 | 3.960 | 3.897 | 3.943 | 1,109,483 | +0.03(+0.84%) |
Jun 13, 2003 | 3.946 | 3.952 | 3.847 | 3.910 | 1,129,847 | -0.02(-0.63%) |
Jun 12, 2003 | 3.946 | 3.974 | 3.927 | 3.935 | 1,147,665 | +0.01(+0.21%) |
Jun 11, 2003 | 3.800 | 3.932 | 3.800 | 3.927 | 2,759,343 | +0.13(+3.33%) |
Jun 10, 2003 | 3.974 | 3.974 | 3.575 | 3.800 | 7,686,742 | -0.18(-4.43%) |
Jun 09, 2003 | 4.114 | 4.114 | 3.932 | 3.976 | 3,097,897 | -0.12(-2.95%) |
Jun 06, 2003 | 4.139 | 4.139 | 4.097 | 4.097 | 1,720,771 | -0.03(-0.73%) |
Jun 05, 2003 | 4.194 | 4.194 | 4.117 | 4.128 | 1,516,766 | -0.07(-1.57%) |
Jun 04, 2003 | 4.180 | 4.194 | 4.169 | 4.194 | 1,060,027 | +0.02(+0.40%) |
Jun 03, 2003 | 4.166 | 4.183 | 4.147 | 4.177 | 805,475 | +0.02(+0.60%) |
Jun 02, 2003 | 4.133 | 4.194 | 4.133 | 4.152 | 958,570 | +0.02(+0.40%) |
May 30, 2003 | 4.139 | 4.188 | 4.051 | 4.136 | 880,386 | +0.04(+0.94%) |
May 29, 2003 | 4.163 | 4.213 | 3.993 | 4.097 | 1,181,484 | -0.05(-1.26%) |
May 28, 2003 | 4.359 | 4.359 | 4.128 | 4.150 | 1,393,490 | -0.15(-3.58%) |
May 27, 2003 | 4.169 | 4.304 | 4.169 | 4.304 | 1,378,217 | +0.15(+3.71%) |
May 23, 2003 | 4.163 | 4.172 | 4.125 | 4.150 | 1,666,224 | -0.01(-0.26%) |
May 22, 2003 | 4.042 | 4.166 | 4.037 | 4.161 | 2,313,150 | +0.15(+3.77%) |
May 21, 2003 | 4.007 | 4.009 | 3.952 | 4.009 | 1,678,224 | +0.00(+0.00%) |
May 20, 2003 | 4.056 | 4.070 | 3.976 | 4.009 | 1,624,405 | -0.04(-0.88%) |
May 19, 2003 | 4.147 | 4.147 | 3.987 | 4.045 | 1,746,953 | -0.10(-2.45%) |
May 16, 2003 | 4.133 | 4.166 | 4.128 | 4.147 | 1,978,232 | +0.01(+0.33%) |
May 15, 2003 | 4.092 | 4.139 | 4.092 | 4.133 | 2,861,164 | +0.04(+0.87%) |
May 14, 2003 | 4.042 | 4.097 | 4.034 | 4.097 | 2,558,974 | +0.08(+1.91%) |
May 13, 2003 | 4.001 | 4.023 | 3.976 | 4.020 | 1,548,039 | +0.02(+0.48%) |
May 12, 2003 | 3.965 | 4.012 | 3.946 | 4.001 | 3,699,367 | +0.06(+1.39%) |
May 09, 2003 | 3.946 | 3.960 | 3.864 | 3.946 | 7,856,565 | +0.01(+0.28%) |
May 08, 2003 | 4.018 | 4.056 | 3.935 | 3.935 | 898,568 | -0.08(-2.05%) |
May 07, 2003 | 3.952 | 4.031 | 3.952 | 4.018 | 1,552,767 | +0.04(+0.97%) |
May 06, 2003 | 3.905 | 3.979 | 3.894 | 3.979 | 1,312,761 | +0.09(+2.26%) |
May 05, 2003 | 3.877 | 3.891 | 3.853 | 3.891 | 894,204 | +0.04(+0.93%) |