Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.300 | 3.315 | 3.294 | 3.297 | 833,482 | -0.02(-0.54%) |
Apr 29, 2004 | 3.309 | 3.324 | 3.294 | 3.315 | 907,212 | +0.00(+0.00%) |
Apr 28, 2004 | 3.396 | 3.396 | 3.312 | 3.315 | 1,144,488 | -0.08(-2.37%) |
Apr 27, 2004 | 3.408 | 3.414 | 3.396 | 3.396 | 558,000 | +0.00(+0.00%) |
Apr 26, 2004 | 3.387 | 3.405 | 3.387 | 3.396 | 1,294,629 | +0.02(+0.62%) |
Apr 23, 2004 | 3.399 | 3.422 | 3.369 | 3.375 | 947,428 | -0.04(-1.14%) |
Apr 22, 2004 | 3.387 | 3.431 | 3.387 | 3.414 | 836,833 | +0.02(+0.62%) |
Apr 21, 2004 | 3.411 | 3.455 | 3.381 | 3.393 | 1,714,554 | -0.10(-2.74%) |
Apr 20, 2004 | 3.596 | 3.605 | 3.488 | 3.488 | 872,358 | -0.14(-3.79%) |
Apr 19, 2004 | 3.581 | 3.655 | 3.581 | 3.625 | 689,374 | +0.04(+1.25%) |
Apr 16, 2004 | 3.521 | 3.590 | 3.512 | 3.581 | 711,493 | +0.08(+2.21%) |
Apr 15, 2004 | 3.506 | 3.521 | 3.464 | 3.503 | 1,037,915 | -0.01(-0.34%) |
Apr 14, 2004 | 3.557 | 3.560 | 3.491 | 3.515 | 1,375,731 | -0.04(-1.26%) |
Apr 13, 2004 | 3.631 | 3.631 | 3.491 | 3.560 | 1,608,316 | -0.07(-1.89%) |
Apr 12, 2004 | 3.661 | 3.682 | 3.619 | 3.628 | 785,222 | -0.02(-0.57%) |
Apr 08, 2004 | 3.658 | 3.670 | 3.643 | 3.649 | 481,925 | -0.01(-0.24%) |
Apr 07, 2004 | 3.581 | 3.664 | 3.581 | 3.658 | 1,888,154 | -0.01(-0.24%) |
Apr 06, 2004 | 3.709 | 3.739 | 3.643 | 3.667 | 1,058,358 | -0.07(-1.92%) |
Apr 05, 2004 | 3.822 | 3.825 | 3.718 | 3.739 | 1,115,666 | -0.09(-2.34%) |
Apr 02, 2004 | 3.861 | 3.885 | 3.819 | 3.828 | 496,335 | -0.06(-1.61%) |
Apr 01, 2004 | 3.840 | 3.891 | 3.840 | 3.891 | 391,438 | +0.04(+1.01%) |
Mar 31, 2004 | 3.837 | 3.861 | 3.837 | 3.852 | 317,373 | -0.02(-0.54%) |
Mar 30, 2004 | 3.849 | 3.882 | 3.849 | 3.873 | 434,670 | +0.02(+0.54%) |
Mar 29, 2004 | 3.828 | 3.861 | 3.828 | 3.852 | 419,589 | +0.03(+0.70%) |
Mar 26, 2004 | 3.816 | 3.831 | 3.813 | 3.825 | 478,238 | -0.00(-0.08%) |
Mar 25, 2004 | 3.822 | 3.828 | 3.813 | 3.828 | 333,459 | +0.00(+0.00%) |
Mar 24, 2004 | 3.813 | 3.840 | 3.813 | 3.828 | 361,276 | +0.01(+0.23%) |
Mar 23, 2004 | 3.852 | 3.864 | 3.819 | 3.819 | 439,697 | -0.03(-0.78%) |
Mar 22, 2004 | 3.870 | 3.903 | 3.849 | 3.849 | 762,768 | -0.02(-0.46%) |
Mar 19, 2004 | 3.855 | 3.879 | 3.840 | 3.867 | 321,395 | +0.02(+0.47%) |
Mar 18, 2004 | 3.828 | 3.861 | 3.828 | 3.849 | 317,373 | +0.02(+0.55%) |
Mar 17, 2004 | 3.855 | 3.855 | 3.825 | 3.828 | 195,719 | -0.01(-0.23%) |
Mar 16, 2004 | 3.846 | 3.852 | 3.819 | 3.837 | 308,995 | -0.00(-0.08%) |
Mar 15, 2004 | 3.813 | 3.843 | 3.813 | 3.840 | 386,076 | +0.02(+0.55%) |
Mar 12, 2004 | 3.798 | 3.822 | 3.798 | 3.819 | 318,714 | +0.01(+0.39%) |
Mar 11, 2004 | 3.798 | 3.813 | 3.775 | 3.804 | 385,406 | -0.01(-0.23%) |
Mar 10, 2004 | 3.825 | 3.840 | 3.801 | 3.813 | 339,827 | -0.02(-0.62%) |
Mar 09, 2004 | 3.831 | 3.846 | 3.825 | 3.837 | 318,043 | +0.01(+0.16%) |
Mar 08, 2004 | 3.819 | 3.843 | 3.798 | 3.831 | 281,178 | +0.02(+0.63%) |
Mar 05, 2004 | 3.760 | 3.813 | 3.760 | 3.807 | 290,562 | +0.04(+0.95%) |
Mar 04, 2004 | 3.781 | 3.804 | 3.754 | 3.772 | 490,303 | -0.03(-0.86%) |
Mar 03, 2004 | 3.754 | 3.810 | 3.754 | 3.804 | 543,254 | +0.01(+0.16%) |
Mar 02, 2004 | 3.772 | 3.801 | 3.772 | 3.798 | 300,951 | +0.02(+0.55%) |
Mar 01, 2004 | 3.784 | 3.784 | 3.757 | 3.778 | 448,746 | +0.01(+0.32%) |
Feb 27, 2004 | 3.745 | 3.769 | 3.742 | 3.766 | 265,427 | +0.02(+0.64%) |
Feb 26, 2004 | 3.751 | 3.751 | 3.721 | 3.742 | 238,616 | -0.00(-0.08%) |
Feb 25, 2004 | 3.676 | 3.745 | 3.676 | 3.745 | 519,795 | +0.07(+1.87%) |
Feb 24, 2004 | 3.754 | 3.763 | 3.649 | 3.676 | 946,758 | -0.06(-1.52%) |
Feb 23, 2004 | 3.739 | 3.760 | 3.733 | 3.733 | 828,790 | +0.00(+0.00%) |
Feb 20, 2004 | 3.742 | 3.757 | 3.733 | 3.733 | 678,314 | -0.03(-0.71%) |
Feb 19, 2004 | 3.804 | 3.807 | 3.739 | 3.760 | 698,087 | -0.05(-1.25%) |
Feb 18, 2004 | 3.831 | 3.843 | 3.804 | 3.807 | 329,773 | -0.01(-0.39%) |
Feb 17, 2004 | 3.831 | 3.831 | 3.807 | 3.822 | 400,822 | +0.01(+0.23%) |
Feb 13, 2004 | 3.807 | 3.825 | 3.804 | 3.813 | 387,751 | +0.00(+0.00%) |
Feb 12, 2004 | 3.813 | 3.822 | 3.804 | 3.813 | 253,362 | +0.01(+0.24%) |
Feb 11, 2004 | 3.781 | 3.810 | 3.775 | 3.804 | 505,384 | -0.01(-0.16%) |
Feb 10, 2004 | 3.795 | 3.813 | 3.795 | 3.810 | 417,914 | -0.00(-0.08%) |
Feb 09, 2004 | 3.790 | 3.816 | 3.784 | 3.813 | 554,984 | +0.01(+0.39%) |
Feb 06, 2004 | 3.798 | 3.804 | 3.775 | 3.798 | 529,849 | +0.01(+0.16%) |
Feb 05, 2004 | 3.787 | 3.804 | 3.775 | 3.792 | 337,816 | -0.01(-0.31%) |
Feb 04, 2004 | 3.775 | 3.807 | 3.775 | 3.804 | 453,773 | -0.01(-0.16%) |
Feb 03, 2004 | 3.816 | 3.831 | 3.801 | 3.810 | 674,628 | -0.01(-0.31%) |
Feb 02, 2004 | 3.801 | 3.831 | 3.792 | 3.822 | 579,449 | +0.02(+0.55%) |
Jan 30, 2004 | 3.798 | 3.819 | 3.769 | 3.801 | 982,617 | -0.03(-0.70%) |
Jan 29, 2004 | 3.861 | 3.876 | 3.819 | 3.828 | 1,064,390 | -0.04(-1.00%) |
Jan 28, 2004 | 3.864 | 3.870 | 3.807 | 3.867 | 1,929,711 | -0.07(-1.82%) |
Jan 27, 2004 | 3.924 | 3.975 | 3.924 | 3.939 | 510,746 | +0.00(+0.00%) |
Jan 26, 2004 | 3.989 | 4.031 | 3.936 | 3.939 | 908,217 | -0.04(-1.12%) |
Jan 23, 2004 | 3.960 | 3.989 | 3.960 | 3.983 | 499,017 | +0.03(+0.68%) |
Jan 22, 2004 | 3.939 | 3.966 | 3.939 | 3.957 | 459,135 | -0.01(-0.15%) |
Jan 21, 2004 | 3.957 | 3.969 | 3.939 | 3.963 | 405,514 | +0.00(+0.08%) |
Jan 20, 2004 | 3.933 | 3.969 | 3.924 | 3.960 | 383,060 | +0.03(+0.68%) |
Jan 16, 2004 | 3.957 | 3.975 | 3.927 | 3.933 | 670,606 | -0.04(-0.90%) |
Jan 15, 2004 | 3.930 | 3.975 | 3.930 | 3.969 | 726,574 | +0.04(+0.91%) |
Jan 14, 2004 | 3.939 | 3.957 | 3.918 | 3.933 | 495,330 | +0.00(+0.08%) |
Jan 13, 2004 | 3.960 | 3.969 | 3.930 | 3.930 | 684,347 | -0.01(-0.30%) |
Jan 12, 2004 | 3.924 | 3.948 | 3.918 | 3.942 | 537,557 | +0.02(+0.46%) |
Jan 09, 2004 | 3.891 | 3.927 | 3.891 | 3.924 | 521,806 | +0.01(+0.38%) |
Jan 08, 2004 | 3.897 | 3.915 | 3.897 | 3.909 | 428,973 | +0.00(+0.08%) |
Jan 07, 2004 | 3.885 | 3.903 | 3.882 | 3.906 | 379,373 | +0.00(+0.08%) |
Jan 06, 2004 | 3.894 | 3.903 | 3.885 | 3.903 | 436,011 | +0.02(+0.46%) |
Jan 05, 2004 | 3.864 | 3.891 | 3.864 | 3.885 | 648,822 | +0.02(+0.54%) |
Jan 02, 2004 | 3.882 | 3.882 | 3.858 | 3.864 | 466,843 | -0.02(-0.61%) |
Dec 31, 2003 | 3.867 | 3.894 | 3.867 | 3.888 | 373,676 | -0.01(-0.23%) |
Dec 30, 2003 | 3.870 | 3.900 | 3.867 | 3.897 | 307,319 | +0.01(+0.38%) |
Dec 29, 2003 | 3.879 | 3.879 | 3.867 | 3.882 | 384,065 | +0.00(+0.08%) |
Dec 26, 2003 | 3.870 | 3.879 | 3.861 | 3.879 | 262,746 | +0.01(+0.23%) |
Dec 24, 2003 | 3.867 | 3.879 | 3.852 | 3.870 | 329,438 | +0.00(+0.08%) |
Dec 23, 2003 | 3.867 | 3.891 | 3.858 | 3.867 | 332,119 | -0.00(-0.08%) |
Dec 22, 2003 | 3.888 | 3.903 | 3.873 | 3.870 | 738,974 | +0.00(+0.08%) |
Dec 19, 2003 | 3.861 | 3.897 | 3.855 | 3.867 | 342,173 | +0.01(+0.31%) |
Dec 18, 2003 | 3.831 | 3.864 | 3.831 | 3.855 | 489,298 | +0.02(+0.54%) |
Dec 17, 2003 | 3.831 | 3.843 | 3.822 | 3.834 | 646,476 | -0.01(-0.39%) |
Dec 16, 2003 | 3.858 | 3.858 | 3.831 | 3.849 | 436,011 | +0.00(+0.08%) |
Dec 15, 2003 | 3.831 | 3.861 | 3.831 | 3.846 | 414,562 | +0.00(+0.08%) |
Dec 12, 2003 | 3.816 | 3.855 | 3.813 | 3.843 | 459,806 | +0.02(+0.47%) |
Dec 11, 2003 | 3.781 | 3.879 | 3.775 | 3.825 | 868,336 | +0.02(+0.55%) |
Dec 10, 2003 | 3.810 | 3.828 | 3.795 | 3.804 | 570,736 | +0.01(+0.24%) |
Dec 09, 2003 | 3.787 | 3.810 | 3.787 | 3.795 | 567,049 | -0.01(-0.16%) |
Dec 08, 2003 | 3.784 | 3.837 | 3.784 | 3.801 | 912,239 | +0.01(+0.39%) |
Dec 05, 2003 | 3.795 | 3.819 | 3.778 | 3.787 | 660,217 | +0.00(+0.00%) |
Dec 04, 2003 | 3.849 | 3.849 | 3.775 | 3.787 | 2,228,317 | -0.09(-2.38%) |
Dec 03, 2003 | 3.864 | 3.897 | 3.858 | 3.879 | 453,103 | -0.02(-0.46%) |
Dec 02, 2003 | 3.879 | 3.924 | 3.879 | 3.897 | 555,654 | -0.00(-0.08%) |
Dec 01, 2003 | 3.891 | 3.933 | 3.879 | 3.900 | 878,725 | +0.02(+0.54%) |
Nov 28, 2003 | 3.846 | 3.888 | 3.846 | 3.879 | 459,470 | +0.02(+0.62%) |
Nov 26, 2003 | 3.828 | 3.858 | 3.798 | 3.855 | 1,301,331 | +0.06(+1.49%) |
Nov 25, 2003 | 3.819 | 3.846 | 3.792 | 3.798 | 702,109 | -0.03(-0.70%) |
Nov 24, 2003 | 3.754 | 3.831 | 3.754 | 3.825 | 1,329,148 | +0.07(+1.91%) |
Nov 21, 2003 | 3.748 | 3.760 | 3.748 | 3.754 | 459,135 | +0.01(+0.16%) |
Nov 20, 2003 | 3.766 | 3.766 | 3.742 | 3.748 | 750,703 | -0.01(-0.24%) |
Nov 19, 2003 | 3.760 | 3.790 | 3.751 | 3.757 | 544,260 | -0.00(-0.08%) |
Nov 18, 2003 | 3.751 | 3.781 | 3.730 | 3.760 | 748,357 | -0.01(-0.24%) |
Nov 17, 2003 | 3.781 | 3.790 | 3.736 | 3.769 | 604,249 | +0.01(+0.40%) |
Nov 14, 2003 | 3.775 | 3.775 | 3.736 | 3.754 | 551,298 | -0.01(-0.24%) |
Nov 13, 2003 | 3.754 | 3.787 | 3.754 | 3.763 | 770,812 | +0.01(+0.32%) |
Nov 12, 2003 | 3.742 | 3.751 | 3.739 | 3.751 | 660,887 | +0.01(+0.32%) |
Nov 11, 2003 | 3.736 | 3.748 | 3.736 | 3.739 | 904,866 | +0.00(+0.08%) |
Nov 10, 2003 | 3.727 | 3.745 | 3.727 | 3.736 | 769,471 | +0.01(+0.16%) |
Nov 07, 2003 | 3.730 | 3.736 | 3.730 | 3.730 | 683,006 | -0.01(-0.16%) |
Nov 06, 2003 | 3.742 | 3.757 | 3.730 | 3.736 | 856,941 | -0.02(-0.48%) |
Nov 05, 2003 | 3.766 | 3.769 | 3.739 | 3.754 | 666,919 | -0.02(-0.55%) |
Nov 04, 2003 | 3.760 | 3.781 | 3.745 | 3.775 | 808,712 | +0.03(+0.80%) |
Nov 03, 2003 | 3.754 | 3.754 | 3.733 | 3.745 | 664,225 | -0.00(-0.08%) |
Oct 31, 2003 | 3.757 | 3.766 | 3.748 | 3.748 | 293,913 | +0.01(+0.16%) |
Oct 30, 2003 | 3.751 | 3.757 | 3.736 | 3.742 | 317,373 | -0.01(-0.24%) |
Oct 29, 2003 | 3.769 | 3.772 | 3.733 | 3.751 | 715,514 | +0.01(+0.24%) |
Oct 28, 2003 | 3.715 | 3.754 | 3.706 | 3.742 | 657,536 | +0.00(+0.08%) |
Oct 27, 2003 | 3.745 | 3.748 | 3.715 | 3.739 | 967,201 | -0.03(-0.87%) |
Oct 24, 2003 | 3.730 | 3.772 | 3.715 | 3.772 | 741,655 | +0.05(+1.28%) |
Oct 23, 2003 | 3.730 | 3.745 | 3.700 | 3.724 | 581,460 | -0.01(-0.40%) |
Oct 22, 2003 | 3.736 | 3.760 | 3.730 | 3.739 | 488,962 | +0.00(+0.08%) |
Oct 21, 2003 | 3.730 | 3.760 | 3.730 | 3.736 | 502,033 | -0.00(-0.08%) |
Oct 20, 2003 | 3.730 | 3.760 | 3.724 | 3.739 | 1,133,093 | +0.01(+0.16%) |
Oct 17, 2003 | 3.718 | 3.745 | 3.715 | 3.733 | 459,135 | +0.02(+0.56%) |
Oct 16, 2003 | 3.733 | 3.751 | 3.712 | 3.712 | 612,628 | -0.03(-0.88%) |
Oct 15, 2003 | 3.700 | 3.760 | 3.700 | 3.745 | 956,477 | +0.07(+1.87%) |
Oct 14, 2003 | 3.670 | 3.694 | 3.670 | 3.676 | 350,216 | -0.00(-0.08%) |
Oct 13, 2003 | 3.694 | 3.694 | 3.670 | 3.679 | 341,503 | +0.01(+0.24%) |
Oct 10, 2003 | 3.691 | 3.697 | 3.673 | 3.670 | 371,330 | -0.02(-0.57%) |
Oct 09, 2003 | 3.706 | 3.724 | 3.670 | 3.691 | 612,292 | -0.01(-0.24%) |
Oct 08, 2003 | 3.706 | 3.706 | 3.706 | 3.700 | 454,779 | +0.01(+0.40%) |
Oct 07, 2003 | 3.631 | 3.700 | 3.628 | 3.685 | 529,179 | +0.03(+0.82%) |
Oct 06, 2003 | 3.596 | 3.640 | 3.596 | 3.655 | 267,103 | +0.05(+1.49%) |
Oct 03, 2003 | 3.631 | 3.634 | 3.622 | 3.602 | 383,060 | -0.03(-0.82%) |
Oct 02, 2003 | 3.655 | 3.667 | 3.616 | 3.631 | 284,865 | -0.02(-0.65%) |
Oct 01, 2003 | 3.694 | 3.694 | 3.643 | 3.655 | 433,330 | -0.03(-0.89%) |
Sep 30, 2003 | 3.658 | 3.688 | 3.646 | 3.688 | 791,925 | +0.05(+1.31%) |
Sep 29, 2003 | 3.616 | 3.673 | 3.616 | 3.640 | 479,579 | +0.02(+0.66%) |
Sep 26, 2003 | 3.637 | 3.637 | 3.602 | 3.616 | 497,341 | +0.00(+0.08%) |
Sep 25, 2003 | 3.616 | 3.637 | 3.610 | 3.613 | 658,876 | -0.00(-0.08%) |
Sep 24, 2003 | 3.607 | 3.631 | 3.605 | 3.616 | 626,033 | +0.00(+0.08%) |
Sep 23, 2003 | 3.590 | 3.622 | 3.587 | 3.613 | 481,589 | +0.01(+0.17%) |
Sep 22, 2003 | 3.619 | 3.607 | 3.566 | 3.607 | 1,080,477 | -0.01(-0.33%) |
Sep 19, 2003 | 3.587 | 3.637 | 3.587 | 3.619 | 431,319 | +0.04(+1.08%) |
Sep 18, 2003 | 3.581 | 3.587 | 3.578 | 3.581 | 1,162,250 | +0.00(+0.00%) |
Sep 17, 2003 | 3.578 | 3.593 | 3.566 | 3.581 | 883,082 | +0.01(+0.42%) |
Sep 16, 2003 | 3.551 | 3.581 | 3.554 | 3.566 | 904,531 | +0.01(+0.42%) |
Sep 15, 2003 | 3.545 | 3.560 | 3.542 | 3.551 | 665,244 | +0.01(+0.25%) |
Sep 12, 2003 | 3.530 | 3.551 | 3.527 | 3.542 | 484,606 | +0.01(+0.17%) |
Sep 11, 2003 | 3.518 | 3.551 | 3.518 | 3.536 | 537,892 | +0.01(+0.42%) |
Sep 10, 2003 | 3.530 | 3.536 | 3.515 | 3.521 | 372,670 | -0.01(-0.25%) |
Sep 09, 2003 | 3.521 | 3.533 | 3.518 | 3.530 | 248,000 | +0.01(+0.34%) |
Sep 08, 2003 | 3.527 | 3.533 | 3.509 | 3.518 | 397,135 | +0.01(+0.17%) |
Sep 05, 2003 | 3.482 | 3.521 | 3.479 | 3.512 | 164,216 | +0.03(+0.77%) |
Sep 04, 2003 | 3.521 | 3.524 | 3.479 | 3.485 | 404,173 | -0.03(-0.93%) |
Sep 03, 2003 | 3.500 | 3.521 | 3.491 | 3.518 | 353,568 | -0.02(-0.51%) |
Sep 02, 2003 | 3.536 | 3.542 | 3.521 | 3.536 | 398,141 | +0.00(+0.08%) |
Aug 29, 2003 | 3.521 | 3.533 | 3.500 | 3.533 | 399,481 | +0.02(+0.51%) |
Aug 28, 2003 | 3.470 | 3.518 | 3.452 | 3.515 | 457,125 | +0.07(+1.90%) |
Aug 27, 2003 | 3.446 | 3.476 | 3.437 | 3.449 | 355,914 | -0.02(-0.52%) |
Aug 26, 2003 | 3.437 | 3.467 | 3.437 | 3.467 | 260,735 | +0.03(+0.96%) |
Aug 25, 2003 | 3.402 | 3.461 | 3.402 | 3.434 | 347,870 | +0.02(+0.61%) |
Aug 22, 2003 | 3.393 | 3.422 | 3.393 | 3.414 | 400,151 | +0.03(+0.97%) |
Aug 21, 2003 | 3.431 | 3.452 | 3.342 | 3.381 | 596,206 | -0.05(-1.56%) |
Aug 20, 2003 | 3.449 | 3.464 | 3.422 | 3.434 | 506,725 | +0.00(+0.00%) |
Aug 19, 2003 | 3.461 | 3.461 | 3.414 | 3.434 | 386,411 | +0.01(+0.35%) |
Aug 18, 2003 | 3.408 | 3.449 | 3.390 | 3.422 | 1,203,807 | +0.04(+1.32%) |
Aug 15, 2003 | 3.360 | 3.396 | 3.354 | 3.378 | 249,676 | +0.02(+0.62%) |
Aug 14, 2003 | 3.384 | 3.384 | 3.321 | 3.357 | 400,487 | -0.02(-0.71%) |
Aug 13, 2003 | 3.378 | 3.408 | 3.369 | 3.381 | 385,406 | -0.00(-0.09%) |
Aug 12, 2003 | 3.402 | 3.408 | 3.372 | 3.384 | 388,422 | +0.02(+0.53%) |
Aug 11, 2003 | 3.327 | 3.402 | 3.327 | 3.366 | 378,703 | +0.04(+1.17%) |
Aug 08, 2003 | 3.315 | 3.342 | 3.315 | 3.327 | 463,157 | +0.03(+0.81%) |
Aug 07, 2003 | 3.291 | 3.327 | 3.291 | 3.300 | 395,460 | +0.01(+0.27%) |
Aug 06, 2003 | 3.235 | 3.297 | 3.235 | 3.291 | 580,119 | +0.07(+2.13%) |
Aug 05, 2003 | 3.223 | 3.252 | 3.211 | 3.223 | 641,784 | +0.01(+0.47%) |
Aug 04, 2003 | 3.235 | 3.237 | 3.190 | 3.208 | 1,226,596 | -0.06(-1.74%) |
Aug 01, 2003 | 3.351 | 3.354 | 3.214 | 3.264 | 1,560,391 | -0.10(-2.93%) |
Jul 31, 2003 | 3.402 | 3.411 | 3.327 | 3.363 | 1,062,715 | -0.06(-1.66%) |
Jul 30, 2003 | 3.455 | 3.455 | 3.402 | 3.420 | 405,179 | -0.04(-1.04%) |
Jul 29, 2003 | 3.491 | 3.497 | 3.431 | 3.455 | 557,665 | -0.04(-1.03%) |
Jul 28, 2003 | 3.488 | 3.503 | 3.464 | 3.491 | 374,011 | +0.00(+0.09%) |
Jul 25, 2003 | 3.476 | 3.506 | 3.461 | 3.488 | 434,335 | -0.02(-0.51%) |
Jul 24, 2003 | 3.485 | 3.506 | 3.467 | 3.506 | 516,444 | +0.02(+0.60%) |
Jul 23, 2003 | 3.431 | 3.488 | 3.431 | 3.485 | 773,157 | +0.05(+1.57%) |
Jul 22, 2003 | 3.446 | 3.452 | 3.411 | 3.431 | 571,741 | -0.04(-1.03%) |
Jul 21, 2003 | 3.443 | 3.482 | 3.443 | 3.467 | 1,011,104 | +0.04(+1.04%) |
Jul 18, 2003 | 3.369 | 3.437 | 3.369 | 3.431 | 664,574 | +0.08(+2.31%) |
Jul 17, 2003 | 3.336 | 3.366 | 3.333 | 3.354 | 631,730 | -0.01(-0.18%) |
Jul 16, 2003 | 3.366 | 3.402 | 3.339 | 3.360 | 1,122,704 | -0.05(-1.57%) |
Jul 15, 2003 | 3.473 | 3.491 | 3.414 | 3.414 | 682,001 | -0.05(-1.46%) |
Jul 14, 2003 | 3.476 | 3.491 | 3.458 | 3.464 | 526,163 | -0.01(-0.34%) |
Jul 11, 2003 | 3.479 | 3.494 | 3.458 | 3.476 | 490,638 | +0.00(+0.09%) |
Jul 10, 2003 | 3.449 | 3.476 | 3.431 | 3.473 | 492,314 | +0.03(+0.95%) |
Jul 09, 2003 | 3.425 | 3.458 | 3.405 | 3.440 | 1,126,391 | +0.05(+1.59%) |
Jul 08, 2003 | 3.446 | 3.464 | 3.345 | 3.387 | 3,587,962 | -0.11(-3.07%) |
Jul 07, 2003 | 3.557 | 3.563 | 3.476 | 3.494 | 1,130,077 | -0.07(-1.93%) |
Jul 03, 2003 | 3.554 | 3.581 | 3.554 | 3.563 | 344,854 | -0.01(-0.42%) |
Jul 02, 2003 | 3.581 | 3.587 | 3.563 | 3.578 | 488,292 | +0.00(+0.00%) |
Jul 01, 2003 | 3.515 | 3.578 | 3.515 | 3.578 | 525,827 | -0.01(-0.33%) |
Jun 30, 2003 | 3.521 | 3.593 | 3.521 | 3.590 | 870,012 | +0.03(+0.84%) |
Jun 27, 2003 | 3.607 | 3.607 | 3.494 | 3.560 | 1,375,396 | -0.05(-1.41%) |
Jun 26, 2003 | 3.661 | 3.661 | 3.599 | 3.610 | 825,774 | -0.05(-1.31%) |
Jun 25, 2003 | 3.628 | 3.670 | 3.628 | 3.658 | 657,201 | +0.04(+0.99%) |
Jun 24, 2003 | 3.605 | 3.634 | 3.602 | 3.622 | 620,000 | +0.00(+0.08%) |
Jun 23, 2003 | 3.584 | 3.634 | 3.581 | 3.619 | 1,088,185 | +0.04(+1.25%) |
Jun 20, 2003 | 3.682 | 3.682 | 3.506 | 3.575 | 1,465,548 | -0.09(-2.44%) |
Jun 19, 2003 | 3.673 | 3.706 | 3.643 | 3.664 | 855,601 | +0.00(+0.08%) |
Jun 18, 2003 | 3.742 | 3.754 | 3.640 | 3.661 | 1,294,629 | -0.09(-2.31%) |
Jun 17, 2003 | 3.739 | 3.754 | 3.715 | 3.748 | 584,141 | +0.02(+0.48%) |
Jun 16, 2003 | 3.718 | 3.730 | 3.703 | 3.730 | 614,638 | +0.02(+0.48%) |
Jun 13, 2003 | 3.694 | 3.715 | 3.685 | 3.712 | 595,871 | +0.03(+0.89%) |
Jun 12, 2003 | 3.667 | 3.682 | 3.640 | 3.679 | 479,914 | +0.02(+0.65%) |
Jun 11, 2003 | 3.625 | 3.658 | 3.619 | 3.655 | 737,968 | +0.02(+0.66%) |
Jun 10, 2003 | 3.625 | 3.631 | 3.605 | 3.631 | 697,417 | +0.01(+0.25%) |
Jun 09, 2003 | 3.622 | 3.637 | 3.613 | 3.622 | 471,871 | +0.00(+0.08%) |
Jun 06, 2003 | 3.625 | 3.640 | 3.616 | 3.619 | 536,552 | -0.01(-0.25%) |
Jun 05, 2003 | 3.610 | 3.637 | 3.596 | 3.628 | 684,347 | +0.04(+1.00%) |
Jun 04, 2003 | 3.607 | 3.634 | 3.590 | 3.593 | 1,013,115 | -0.04(-1.15%) |
Jun 03, 2003 | 3.619 | 3.634 | 3.602 | 3.634 | 832,476 | +0.01(+0.41%) |
Jun 02, 2003 | 3.581 | 3.622 | 3.581 | 3.619 | 666,919 | +0.02(+0.50%) |
May 30, 2003 | 3.584 | 3.610 | 3.578 | 3.602 | 623,017 | +0.02(+0.50%) |
May 29, 2003 | 3.607 | 3.607 | 3.584 | 3.584 | 497,676 | -0.01(-0.33%) |
May 28, 2003 | 3.602 | 3.607 | 3.584 | 3.596 | 827,114 | +0.01(+0.33%) |
May 27, 2003 | 3.551 | 3.619 | 3.551 | 3.584 | 1,044,617 | +0.01(+0.25%) |
May 23, 2003 | 3.551 | 3.575 | 3.530 | 3.575 | 561,017 | +0.02(+0.67%) |
May 22, 2003 | 3.500 | 3.560 | 3.500 | 3.551 | 776,509 | +0.06(+1.80%) |
May 21, 2003 | 3.488 | 3.503 | 3.470 | 3.488 | 839,849 | -0.01(-0.43%) |
May 20, 2003 | 3.473 | 3.518 | 3.470 | 3.503 | 855,936 | +0.03(+0.77%) |
May 19, 2003 | 3.420 | 3.485 | 3.417 | 3.476 | 1,450,467 | +0.04(+1.22%) |
May 16, 2003 | 3.476 | 3.497 | 3.312 | 3.434 | 3,742,795 | -0.07(-2.04%) |
May 15, 2003 | 3.545 | 3.551 | 3.497 | 3.506 | 914,250 | -0.04(-1.09%) |
May 14, 2003 | 3.566 | 3.581 | 3.527 | 3.545 | 841,525 | -0.02(-0.59%) |
May 13, 2003 | 3.575 | 3.581 | 3.545 | 3.566 | 697,082 | +0.00(+0.00%) |
May 12, 2003 | 3.530 | 3.575 | 3.521 | 3.566 | 1,025,180 | +0.06(+1.62%) |
May 09, 2003 | 3.488 | 3.509 | 3.488 | 3.509 | 794,941 | +0.02(+0.51%) |
May 08, 2003 | 3.485 | 3.506 | 3.485 | 3.491 | 677,644 | -0.01(-0.34%) |
May 07, 2003 | 3.506 | 3.506 | 3.482 | 3.503 | 630,055 | +0.00(+0.00%) |
May 06, 2003 | 3.482 | 3.503 | 3.461 | 3.503 | 884,423 | +0.02(+0.69%) |
May 05, 2003 | 3.467 | 3.503 | 3.455 | 3.479 | 827,114 | +0.01(+0.43%) |
May 02, 2003 | 3.455 | 3.467 | 3.452 | 3.464 | 497,341 | +0.02(+0.52%) |