Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.513 | 3.541 | 3.444 | 3.468 | 104,641 | -0.09(-2.62%) |
Apr 29, 2004 | 3.663 | 3.663 | 3.436 | 3.562 | 96,744 | -0.08(-2.22%) |
Apr 28, 2004 | 3.606 | 3.647 | 3.598 | 3.643 | 60,218 | -0.01(-0.22%) |
Apr 27, 2004 | 3.570 | 3.651 | 3.570 | 3.651 | 72,311 | +0.08(+2.27%) |
Apr 26, 2004 | 3.631 | 3.639 | 3.545 | 3.570 | 84,157 | -0.07(-1.89%) |
Apr 23, 2004 | 3.667 | 3.675 | 3.566 | 3.639 | 44,176 | -0.01(-0.33%) |
Apr 22, 2004 | 3.525 | 3.675 | 3.525 | 3.651 | 97,484 | +0.09(+2.39%) |
Apr 21, 2004 | 3.614 | 3.635 | 3.477 | 3.566 | 109,330 | -0.07(-2.00%) |
Apr 20, 2004 | 3.647 | 3.647 | 3.614 | 3.639 | 57,009 | -0.01(-0.22%) |
Apr 19, 2004 | 3.602 | 3.647 | 3.602 | 3.647 | 75,766 | +0.02(+0.67%) |
Apr 16, 2004 | 3.541 | 3.643 | 3.541 | 3.622 | 90,821 | +0.08(+2.29%) |
Apr 15, 2004 | 3.444 | 3.626 | 3.436 | 3.541 | 261,604 | -0.08(-2.24%) |
Apr 14, 2004 | 3.647 | 3.663 | 3.493 | 3.622 | 129,074 | -0.02(-0.67%) |
Apr 13, 2004 | 3.683 | 3.683 | 3.639 | 3.647 | 111,058 | -0.04(-0.99%) |
Apr 12, 2004 | 3.667 | 3.687 | 3.618 | 3.683 | 130,061 | +0.04(+1.11%) |
Apr 08, 2004 | 3.671 | 3.671 | 3.614 | 3.643 | 98,965 | -0.03(-0.77%) |
Apr 07, 2004 | 3.606 | 3.671 | 3.606 | 3.671 | 129,814 | +0.04(+1.23%) |
Apr 06, 2004 | 3.647 | 3.651 | 3.618 | 3.626 | 89,833 | -0.01(-0.33%) |
Apr 05, 2004 | 3.667 | 3.695 | 3.631 | 3.639 | 156,222 | -0.03(-0.77%) |
Apr 02, 2004 | 3.651 | 3.691 | 3.639 | 3.667 | 114,266 | +0.02(+0.56%) |
Apr 01, 2004 | 3.659 | 3.695 | 3.643 | 3.647 | 180,654 | -0.01(-0.33%) |
Mar 31, 2004 | 3.647 | 3.691 | 3.639 | 3.659 | 161,898 | +0.02(+0.45%) |
Mar 30, 2004 | 3.618 | 3.667 | 3.618 | 3.643 | 171,276 | +0.00(+0.11%) |
Mar 29, 2004 | 3.639 | 3.647 | 3.614 | 3.639 | 101,186 | -0.00(-0.11%) |
Mar 26, 2004 | 3.631 | 3.655 | 3.566 | 3.643 | 216,933 | -0.01(-0.33%) |
Mar 25, 2004 | 3.776 | 3.776 | 3.655 | 3.655 | 210,517 | -0.12(-3.22%) |
Mar 24, 2004 | 3.829 | 3.829 | 3.728 | 3.776 | 168,068 | -0.02(-0.43%) |
Mar 23, 2004 | 3.789 | 3.797 | 3.728 | 3.793 | 213,478 | +0.04(+1.19%) |
Mar 22, 2004 | 3.667 | 3.748 | 3.647 | 3.748 | 186,084 | +0.11(+3.12%) |
Mar 19, 2004 | 3.647 | 3.647 | 3.610 | 3.635 | 89,587 | +0.02(+0.67%) |
Mar 18, 2004 | 3.643 | 3.647 | 3.610 | 3.610 | 220,882 | -0.02(-0.67%) |
Mar 17, 2004 | 3.554 | 3.655 | 3.554 | 3.635 | 207,802 | +0.08(+2.16%) |
Mar 16, 2004 | 3.533 | 3.570 | 3.533 | 3.558 | 160,664 | +0.02(+0.69%) |
Mar 15, 2004 | 3.525 | 3.533 | 3.505 | 3.533 | 256,421 | +0.03(+0.81%) |
Mar 12, 2004 | 3.517 | 3.533 | 3.473 | 3.505 | 99,212 | -0.01(-0.35%) |
Mar 11, 2004 | 3.513 | 3.517 | 3.473 | 3.517 | 72,558 | +0.02(+0.46%) |
Mar 10, 2004 | 3.525 | 3.533 | 3.468 | 3.501 | 106,122 | +0.02(+0.47%) |
Mar 09, 2004 | 3.497 | 3.545 | 3.485 | 3.485 | 125,125 | -0.01(-0.35%) |
Mar 08, 2004 | 3.501 | 3.501 | 3.485 | 3.497 | 49,112 | +0.01(+0.23%) |
Mar 05, 2004 | 3.489 | 3.525 | 3.456 | 3.489 | 101,186 | +0.00(+0.00%) |
Mar 04, 2004 | 3.505 | 3.505 | 3.452 | 3.489 | 71,817 | -0.02(-0.46%) |
Mar 03, 2004 | 3.481 | 3.517 | 3.464 | 3.505 | 116,734 | +0.02(+0.58%) |
Mar 02, 2004 | 3.493 | 3.525 | 3.460 | 3.485 | 157,209 | -0.01(-0.23%) |
Mar 01, 2004 | 3.420 | 3.606 | 3.408 | 3.493 | 260,370 | +0.11(+3.11%) |
Feb 27, 2004 | 3.428 | 3.428 | 3.383 | 3.387 | 78,974 | -0.04(-1.30%) |
Feb 26, 2004 | 3.408 | 3.440 | 3.335 | 3.432 | 118,462 | -0.00(-0.12%) |
Feb 25, 2004 | 3.424 | 3.444 | 3.400 | 3.436 | 212,491 | +0.02(+0.71%) |
Feb 24, 2004 | 3.408 | 3.424 | 3.404 | 3.412 | 240,873 | +0.01(+0.24%) |
Feb 23, 2004 | 3.404 | 3.416 | 3.379 | 3.404 | 154,000 | +0.00(+0.12%) |
Feb 20, 2004 | 3.404 | 3.404 | 3.371 | 3.400 | 113,279 | +0.00(+0.00%) |
Feb 19, 2004 | 3.416 | 3.416 | 3.371 | 3.400 | 48,865 | +0.00(+0.12%) |
Feb 18, 2004 | 3.404 | 3.444 | 3.371 | 3.396 | 134,997 | -0.00(-0.12%) |
Feb 17, 2004 | 3.355 | 3.400 | 3.343 | 3.400 | 191,267 | +0.06(+1.70%) |
Feb 13, 2004 | 3.363 | 3.363 | 3.310 | 3.343 | 64,907 | -0.02(-0.60%) |
Feb 12, 2004 | 3.363 | 3.383 | 3.351 | 3.363 | 147,831 | +0.00(+0.12%) |
Feb 11, 2004 | 3.363 | 3.363 | 3.314 | 3.359 | 86,625 | -0.00(-0.12%) |
Feb 10, 2004 | 3.266 | 3.396 | 3.266 | 3.363 | 289,492 | +0.10(+2.98%) |
Feb 09, 2004 | 3.140 | 3.282 | 3.140 | 3.266 | 142,648 | +0.15(+4.68%) |
Feb 06, 2004 | 2.836 | 3.136 | 2.836 | 3.120 | 983,483 | -0.11(-3.27%) |
Feb 05, 2004 | 3.355 | 3.359 | 3.148 | 3.225 | 201,385 | -0.13(-3.86%) |
Feb 04, 2004 | 3.359 | 3.363 | 3.347 | 3.355 | 46,150 | +0.00(+0.00%) |
Feb 03, 2004 | 3.363 | 3.375 | 3.343 | 3.355 | 72,804 | +0.00(+0.00%) |
Feb 02, 2004 | 3.371 | 3.416 | 3.323 | 3.355 | 145,609 | -0.01(-0.24%) |
Jan 30, 2004 | 3.298 | 3.363 | 3.262 | 3.363 | 141,661 | +0.07(+2.22%) |
Jan 29, 2004 | 3.424 | 3.424 | 3.282 | 3.290 | 181,148 | -0.11(-3.33%) |
Jan 28, 2004 | 3.529 | 3.541 | 3.323 | 3.404 | 197,930 | -0.15(-4.22%) |
Jan 27, 2004 | 3.562 | 3.586 | 3.545 | 3.554 | 135,244 | -0.01(-0.23%) |
Jan 26, 2004 | 3.566 | 3.606 | 3.533 | 3.562 | 196,449 | +0.04(+1.15%) |
Jan 23, 2004 | 3.505 | 3.566 | 3.497 | 3.521 | 262,591 | +0.02(+0.58%) |
Jan 22, 2004 | 3.464 | 3.525 | 3.464 | 3.501 | 156,715 | +0.04(+1.29%) |
Jan 21, 2004 | 3.424 | 3.464 | 3.383 | 3.456 | 241,366 | +0.05(+1.55%) |
Jan 20, 2004 | 3.391 | 3.404 | 3.383 | 3.404 | 165,600 | +0.01(+0.36%) |
Jan 16, 2004 | 3.396 | 3.428 | 3.383 | 3.391 | 110,811 | -0.01(-0.24%) |
Jan 15, 2004 | 3.404 | 3.440 | 3.391 | 3.400 | 85,638 | +0.01(+0.36%) |
Jan 14, 2004 | 3.404 | 3.412 | 3.383 | 3.387 | 55,035 | -0.00(-0.12%) |
Jan 13, 2004 | 3.404 | 3.404 | 3.367 | 3.391 | 55,775 | -0.01(-0.36%) |
Jan 12, 2004 | 3.404 | 3.404 | 3.359 | 3.404 | 120,436 | +0.00(+0.00%) |
Jan 09, 2004 | 3.396 | 3.396 | 3.379 | 3.404 | 93,535 | +0.02(+0.60%) |
Jan 08, 2004 | 3.404 | 3.404 | 3.383 | 3.383 | 58,243 | -0.02(-0.60%) |
Jan 07, 2004 | 3.404 | 3.404 | 3.375 | 3.404 | 145,856 | +0.04(+1.20%) |
Jan 06, 2004 | 3.375 | 3.400 | 3.351 | 3.363 | 157,949 | -0.01(-0.24%) |
Jan 05, 2004 | 3.375 | 3.396 | 3.339 | 3.371 | 167,821 | +0.04(+1.09%) |
Jan 02, 2004 | 3.339 | 3.351 | 3.327 | 3.335 | 104,641 | -0.01(-0.36%) |
Dec 31, 2003 | 3.343 | 3.363 | 3.335 | 3.347 | 69,349 | -0.01(-0.36%) |
Dec 30, 2003 | 3.339 | 3.359 | 3.339 | 3.359 | 121,177 | +0.02(+0.61%) |
Dec 29, 2003 | 3.404 | 3.404 | 3.339 | 3.339 | 108,837 | -0.06(-1.90%) |
Dec 26, 2003 | 3.387 | 3.404 | 3.387 | 3.404 | 49,606 | +0.00(+0.12%) |
Dec 24, 2003 | 3.391 | 3.404 | 3.387 | 3.400 | 31,836 | -0.00(-0.12%) |
Dec 23, 2003 | 3.404 | 3.412 | 3.387 | 3.404 | 84,897 | +0.00(+0.00%) |
Dec 22, 2003 | 3.400 | 3.400 | 3.400 | 3.404 | 81,195 | +0.00(+0.12%) |
Dec 19, 2003 | 3.400 | 3.408 | 3.391 | 3.400 | 125,619 | +0.00(+0.00%) |
Dec 18, 2003 | 3.383 | 3.383 | 3.351 | 3.400 | 160,417 | +0.02(+0.72%) |
Dec 17, 2003 | 3.371 | 3.396 | 3.355 | 3.375 | 68,609 | -0.02(-0.48%) |
Dec 16, 2003 | 3.404 | 3.424 | 3.351 | 3.391 | 74,779 | -0.01(-0.36%) |
Dec 15, 2003 | 3.404 | 3.404 | 3.396 | 3.404 | 105,628 | +0.00(+0.00%) |
Dec 12, 2003 | 3.404 | 3.404 | 3.371 | 3.404 | 51,827 | +0.00(+0.00%) |
Dec 11, 2003 | 3.367 | 3.404 | 3.367 | 3.404 | 81,195 | +0.02(+0.72%) |
Dec 10, 2003 | 3.363 | 3.383 | 3.363 | 3.379 | 133,516 | +0.02(+0.60%) |
Dec 09, 2003 | 3.343 | 3.359 | 3.327 | 3.359 | 77,247 | +0.02(+0.61%) |
Dec 08, 2003 | 3.343 | 3.355 | 3.339 | 3.339 | 96,990 | -0.02(-0.72%) |
Dec 05, 2003 | 3.323 | 3.359 | 3.323 | 3.363 | 72,804 | +0.04(+1.22%) |
Dec 04, 2003 | 3.327 | 3.343 | 3.319 | 3.323 | 82,183 | -0.02(-0.61%) |
Dec 03, 2003 | 3.343 | 3.343 | 3.323 | 3.343 | 87,859 | +0.01(+0.37%) |
Dec 02, 2003 | 3.335 | 3.335 | 3.319 | 3.331 | 78,234 | -0.00(-0.12%) |
Dec 01, 2003 | 3.323 | 3.343 | 3.310 | 3.335 | 71,570 | +0.01(+0.37%) |
Nov 28, 2003 | 3.323 | 3.323 | 3.306 | 3.323 | 25,173 | +0.00(+0.12%) |
Nov 26, 2003 | 3.319 | 3.319 | 3.319 | 3.319 | 23,445 | +0.01(+0.37%) |
Nov 25, 2003 | 3.314 | 3.319 | 3.306 | 3.306 | 32,577 | -0.02(-0.49%) |
Nov 24, 2003 | 3.323 | 3.339 | 3.314 | 3.323 | 106,862 | +0.00(+0.00%) |
Nov 21, 2003 | 3.323 | 3.323 | 3.319 | 3.323 | 57,997 | +0.00(+0.12%) |
Nov 20, 2003 | 3.323 | 3.327 | 3.319 | 3.319 | 94,522 | -0.00(-0.12%) |
Nov 19, 2003 | 3.302 | 3.323 | 3.302 | 3.323 | 73,545 | +0.02(+0.74%) |
Nov 18, 2003 | 3.339 | 3.339 | 3.282 | 3.298 | 58,243 | -0.04(-1.09%) |
Nov 17, 2003 | 3.327 | 3.339 | 3.327 | 3.335 | 63,179 | +0.01(+0.37%) |
Nov 14, 2003 | 3.306 | 3.335 | 3.310 | 3.323 | 96,250 | +0.02(+0.49%) |
Nov 13, 2003 | 3.310 | 3.314 | 3.290 | 3.306 | 29,862 | +0.00(+0.12%) |
Nov 12, 2003 | 3.290 | 3.323 | 3.282 | 3.302 | 80,208 | +0.01(+0.37%) |
Nov 11, 2003 | 3.282 | 3.290 | 3.250 | 3.290 | 43,682 | +0.01(+0.25%) |
Nov 10, 2003 | 3.278 | 3.286 | 3.258 | 3.282 | 81,195 | +0.03(+0.87%) |
Nov 07, 2003 | 3.258 | 3.258 | 3.209 | 3.254 | 109,824 | +0.04(+1.13%) |
Nov 06, 2003 | 3.140 | 3.229 | 3.140 | 3.217 | 119,943 | +0.08(+2.58%) |
Nov 05, 2003 | 3.298 | 3.197 | 3.136 | 3.136 | 326,017 | -0.10(-3.13%) |
Nov 04, 2003 | 3.298 | 3.298 | 3.237 | 3.237 | 101,433 | -0.07(-2.20%) |
Nov 03, 2003 | 3.306 | 3.323 | 3.306 | 3.310 | 63,920 | -0.00(-0.12%) |
Oct 31, 2003 | 3.319 | 3.319 | 3.310 | 3.314 | 55,775 | -0.01(-0.24%) |
Oct 30, 2003 | 3.331 | 3.331 | 3.323 | 3.323 | 56,269 | -0.04(-1.20%) |
Oct 29, 2003 | 3.339 | 3.363 | 3.331 | 3.363 | 63,920 | +0.00(+0.00%) |
Oct 28, 2003 | 3.355 | 3.355 | 3.355 | 3.363 | 74,038 | +0.01(+0.24%) |
Oct 27, 2003 | 3.363 | 3.363 | 3.343 | 3.355 | 42,448 | +0.00(+0.00%) |
Oct 24, 2003 | 3.355 | 3.355 | 3.343 | 3.355 | 70,583 | +0.00(+0.00%) |
Oct 23, 2003 | 3.383 | 3.383 | 3.343 | 3.355 | 46,150 | -0.02(-0.60%) |
Oct 22, 2003 | 3.383 | 3.400 | 3.371 | 3.375 | 114,513 | -0.00(-0.12%) |
Oct 21, 2003 | 3.404 | 3.404 | 3.379 | 3.379 | 121,177 | -0.02(-0.71%) |
Oct 20, 2003 | 3.396 | 3.404 | 3.375 | 3.404 | 63,673 | +0.02(+0.72%) |
Oct 17, 2003 | 3.371 | 3.391 | 3.347 | 3.379 | 77,740 | +0.00(+0.00%) |
Oct 16, 2003 | 3.355 | 3.400 | 3.359 | 3.379 | 53,061 | +0.02(+0.72%) |
Oct 15, 2003 | 3.363 | 3.363 | 3.335 | 3.355 | 40,474 | +0.00(+0.00%) |
Oct 14, 2003 | 3.339 | 3.363 | 3.327 | 3.355 | 60,465 | +0.00(+0.00%) |
Oct 13, 2003 | 3.323 | 3.371 | 3.323 | 3.355 | 96,744 | -0.01(-0.36%) |
Oct 10, 2003 | 3.379 | 3.379 | 3.343 | 3.367 | 153,754 | -0.02(-0.60%) |
Oct 09, 2003 | 3.383 | 3.404 | 3.351 | 3.387 | 47,138 | +0.00(+0.12%) |
Oct 08, 2003 | 3.400 | 3.420 | 3.371 | 3.383 | 122,410 | -0.02(-0.48%) |
Oct 07, 2003 | 3.343 | 3.396 | 3.343 | 3.400 | 40,968 | +0.06(+1.94%) |
Oct 06, 2003 | 3.400 | 3.400 | 3.262 | 3.335 | 152,026 | -0.05(-1.44%) |
Oct 03, 2003 | 3.408 | 3.408 | 3.371 | 3.383 | 65,647 | -0.01(-0.36%) |
Oct 02, 2003 | 3.371 | 3.400 | 3.371 | 3.396 | 33,070 | +0.07(+2.07%) |
Oct 01, 2003 | 3.404 | 3.420 | 3.323 | 3.327 | 55,775 | -0.08(-2.26%) |
Sep 30, 2003 | 3.424 | 3.424 | 3.404 | 3.404 | 49,359 | +0.03(+0.96%) |
Sep 29, 2003 | 3.375 | 3.391 | 3.375 | 3.371 | 48,865 | +0.02(+0.48%) |
Sep 26, 2003 | 3.400 | 3.400 | 3.319 | 3.355 | 51,086 | -0.06(-1.90%) |
Sep 25, 2003 | 3.306 | 3.562 | 3.302 | 3.420 | 135,244 | +0.16(+4.84%) |
Sep 24, 2003 | 3.262 | 3.282 | 3.262 | 3.262 | 125,619 | +0.02(+0.63%) |
Sep 23, 2003 | 3.242 | 3.262 | 3.242 | 3.242 | 43,189 | +0.00(+0.00%) |
Sep 22, 2003 | 3.217 | 3.258 | 3.209 | 3.242 | 46,397 | +0.04(+1.27%) |
Sep 19, 2003 | 3.217 | 3.221 | 3.201 | 3.201 | 63,179 | -0.03(-1.00%) |
Sep 18, 2003 | 3.233 | 3.233 | 3.201 | 3.233 | 35,045 | +0.00(+0.00%) |
Sep 17, 2003 | 3.181 | 3.258 | 3.140 | 3.233 | 63,673 | +0.03(+1.01%) |
Sep 16, 2003 | 3.229 | 3.242 | 3.177 | 3.201 | 60,465 | -0.03(-0.88%) |
Sep 15, 2003 | 3.242 | 3.262 | 3.201 | 3.229 | 60,218 | +0.02(+0.63%) |
Sep 12, 2003 | 3.229 | 3.229 | 3.189 | 3.209 | 44,916 | +0.00(+0.00%) |
Sep 11, 2003 | 3.197 | 3.242 | 3.197 | 3.209 | 47,878 | +0.02(+0.76%) |
Sep 10, 2003 | 3.181 | 3.201 | 3.140 | 3.185 | 40,474 | +0.02(+0.77%) |
Sep 09, 2003 | 3.152 | 3.185 | 3.140 | 3.160 | 53,554 | +0.03(+0.91%) |
Sep 08, 2003 | 3.173 | 3.201 | 3.039 | 3.132 | 97,484 | +0.00(+0.00%) |
Sep 05, 2003 | 3.140 | 3.201 | 3.100 | 3.132 | 86,872 | -0.00(-0.13%) |
Sep 04, 2003 | 3.120 | 3.160 | 3.092 | 3.136 | 78,481 | +0.01(+0.39%) |
Sep 03, 2003 | 3.160 | 3.189 | 3.096 | 3.124 | 89,833 | -0.04(-1.15%) |
Sep 02, 2003 | 3.120 | 3.185 | 3.104 | 3.160 | 97,978 | +0.04(+1.30%) |
Aug 29, 2003 | 3.136 | 3.136 | 3.104 | 3.120 | 39,734 | -0.01(-0.39%) |
Aug 28, 2003 | 3.116 | 3.132 | 3.108 | 3.132 | 45,163 | +0.03(+0.91%) |
Aug 27, 2003 | 3.112 | 3.120 | 3.079 | 3.104 | 151,039 | -0.01(-0.26%) |
Aug 26, 2003 | 3.140 | 3.140 | 3.043 | 3.112 | 133,270 | +0.00(+0.13%) |
Aug 25, 2003 | 3.144 | 3.160 | 3.092 | 3.108 | 111,058 | +0.00(+0.13%) |
Aug 22, 2003 | 3.039 | 3.112 | 3.035 | 3.104 | 112,292 | +0.08(+2.54%) |
Aug 21, 2003 | 3.007 | 3.035 | 2.998 | 3.027 | 124,385 | +0.02(+0.67%) |
Aug 20, 2003 | 2.966 | 3.015 | 2.966 | 3.007 | 83,170 | +0.00(+0.00%) |
Aug 19, 2003 | 3.019 | 3.027 | 2.978 | 3.007 | 75,766 | +0.01(+0.41%) |
Aug 18, 2003 | 2.998 | 3.031 | 2.994 | 2.994 | 41,708 | +0.02(+0.68%) |
Aug 15, 2003 | 2.998 | 3.039 | 2.974 | 2.974 | 28,628 | -0.00(-0.14%) |
Aug 14, 2003 | 2.998 | 3.015 | 2.938 | 2.978 | 20,237 | +0.00(+0.00%) |
Aug 13, 2003 | 3.011 | 3.019 | 2.917 | 2.978 | 50,593 | +0.00(+0.00%) |
Aug 12, 2003 | 2.889 | 3.019 | 2.889 | 2.978 | 60,218 | +0.03(+0.96%) |
Aug 11, 2003 | 3.059 | 3.059 | 2.925 | 2.950 | 55,529 | -0.07(-2.28%) |
Aug 08, 2003 | 3.023 | 3.071 | 3.002 | 3.019 | 68,856 | +0.00(+0.00%) |
Aug 07, 2003 | 2.974 | 3.019 | 2.974 | 3.019 | 18,756 | +0.04(+1.36%) |
Aug 06, 2003 | 2.921 | 3.019 | 2.921 | 2.978 | 86,625 | +0.05(+1.80%) |
Aug 05, 2003 | 2.930 | 2.930 | 2.917 | 2.925 | 57,009 | -0.00(-0.14%) |
Aug 04, 2003 | 3.039 | 3.039 | 2.917 | 2.930 | 102,420 | -0.11(-3.60%) |
Aug 01, 2003 | 3.059 | 3.059 | 2.982 | 3.039 | 47,138 | -0.04(-1.32%) |
Jul 31, 2003 | 3.039 | 3.079 | 3.031 | 3.079 | 48,618 | +0.04(+1.33%) |
Jul 30, 2003 | 3.116 | 3.120 | 3.039 | 3.039 | 54,295 | -0.07(-2.34%) |
Jul 29, 2003 | 3.181 | 3.181 | 3.059 | 3.112 | 85,638 | -0.07(-2.17%) |
Jul 28, 2003 | 3.160 | 3.197 | 3.160 | 3.181 | 94,769 | +0.03(+0.90%) |
Jul 25, 2003 | 3.108 | 3.160 | 3.104 | 3.152 | 54,541 | +0.04(+1.17%) |
Jul 24, 2003 | 3.120 | 3.165 | 3.079 | 3.116 | 59,231 | +0.03(+0.92%) |
Jul 23, 2003 | 3.120 | 3.120 | 3.079 | 3.088 | 40,721 | -0.02(-0.78%) |
Jul 22, 2003 | 3.112 | 3.112 | 3.079 | 3.112 | 42,942 | +0.02(+0.66%) |
Jul 21, 2003 | 3.108 | 3.120 | 3.039 | 3.092 | 58,243 | +0.01(+0.26%) |
Jul 18, 2003 | 2.990 | 3.120 | 2.990 | 3.084 | 143,388 | +0.05(+1.74%) |
Jul 17, 2003 | 3.019 | 3.031 | 2.990 | 3.031 | 69,843 | +0.05(+1.77%) |
Jul 16, 2003 | 2.986 | 3.023 | 2.974 | 2.978 | 68,609 | -0.05(-1.61%) |
Jul 15, 2003 | 3.079 | 3.079 | 3.019 | 3.027 | 102,420 | -0.02(-0.66%) |
Jul 14, 2003 | 3.092 | 3.092 | 2.998 | 3.047 | 104,394 | -0.00(-0.13%) |
Jul 11, 2003 | 3.043 | 3.100 | 3.043 | 3.051 | 113,526 | +0.01(+0.40%) |
Jul 10, 2003 | 3.047 | 3.051 | 2.990 | 3.039 | 66,635 | -0.01(-0.40%) |
Jul 09, 2003 | 3.043 | 3.059 | 2.998 | 3.051 | 42,695 | +0.01(+0.27%) |
Jul 08, 2003 | 2.998 | 3.043 | 2.982 | 3.043 | 152,026 | +0.04(+1.49%) |
Jul 07, 2003 | 2.982 | 3.015 | 2.978 | 2.998 | 48,618 | -0.02(-0.80%) |
Jul 03, 2003 | 3.019 | 3.039 | 2.998 | 3.023 | 51,086 | -0.01(-0.27%) |
Jul 02, 2003 | 3.035 | 3.039 | 3.007 | 3.031 | 103,901 | +0.01(+0.40%) |
Jul 01, 2003 | 2.942 | 3.019 | 2.942 | 3.019 | 35,291 | +0.04(+1.22%) |
Jun 30, 2003 | 2.982 | 2.982 | 2.938 | 2.982 | 102,914 | -0.01(-0.27%) |
Jun 27, 2003 | 3.002 | 3.035 | 2.978 | 2.990 | 55,529 | -0.01(-0.40%) |
Jun 26, 2003 | 3.011 | 3.019 | 2.978 | 3.002 | 63,920 | +0.01(+0.27%) |
Jun 25, 2003 | 3.015 | 3.039 | 2.978 | 2.994 | 127,346 | -0.01(-0.40%) |
Jun 24, 2003 | 2.986 | 3.015 | 2.917 | 3.007 | 131,295 | +0.09(+3.06%) |
Jun 23, 2003 | 2.881 | 3.011 | 2.881 | 2.917 | 120,683 | +0.02(+0.70%) |
Jun 20, 2003 | 3.011 | 3.011 | 2.881 | 2.897 | 166,093 | -0.08(-2.72%) |
Jun 19, 2003 | 3.007 | 3.019 | 2.954 | 2.978 | 68,856 | +0.00(+0.00%) |
Jun 18, 2003 | 3.027 | 3.039 | 2.974 | 2.978 | 109,330 | -0.04(-1.34%) |
Jun 17, 2003 | 2.994 | 3.039 | 2.970 | 3.019 | 150,298 | +0.04(+1.36%) |
Jun 16, 2003 | 2.978 | 2.998 | 2.938 | 2.978 | 60,711 | +0.02(+0.82%) |
Jun 13, 2003 | 2.942 | 2.994 | 2.889 | 2.954 | 125,372 | +0.05(+1.82%) |
Jun 12, 2003 | 2.917 | 2.982 | 2.897 | 2.901 | 210,023 | -0.06(-1.92%) |
Jun 11, 2003 | 2.901 | 2.994 | 2.877 | 2.958 | 137,959 | +0.07(+2.53%) |
Jun 10, 2003 | 2.893 | 2.897 | 2.853 | 2.885 | 103,901 | -0.01(-0.28%) |
Jun 09, 2003 | 2.877 | 2.897 | 2.800 | 2.893 | 76,506 | +0.02(+0.56%) |
Jun 06, 2003 | 2.857 | 2.889 | 2.796 | 2.877 | 240,626 | +0.02(+0.71%) |
Jun 05, 2003 | 2.950 | 2.950 | 2.857 | 2.857 | 94,276 | -0.07(-2.35%) |
Jun 04, 2003 | 2.901 | 2.938 | 2.901 | 2.925 | 80,949 | +0.01(+0.28%) |
Jun 03, 2003 | 2.897 | 2.938 | 2.889 | 2.917 | 97,237 | +0.02(+0.70%) |
Jun 02, 2003 | 2.917 | 2.930 | 2.885 | 2.897 | 115,253 | -0.01(-0.42%) |
May 30, 2003 | 2.877 | 2.938 | 2.849 | 2.909 | 121,670 | +0.05(+1.70%) |
May 29, 2003 | 2.893 | 2.893 | 2.840 | 2.861 | 119,943 | -0.03(-1.12%) |
May 28, 2003 | 2.930 | 2.934 | 2.840 | 2.893 | 120,189 | -0.03(-0.97%) |
May 27, 2003 | 2.873 | 2.966 | 2.873 | 2.921 | 239,392 | +0.09(+3.00%) |
May 23, 2003 | 2.796 | 2.836 | 2.796 | 2.836 | 76,753 | +0.04(+1.45%) |
May 22, 2003 | 2.836 | 2.917 | 2.796 | 2.796 | 291,713 | -0.04(-1.29%) |
May 21, 2003 | 2.808 | 2.836 | 2.759 | 2.832 | 166,093 | +0.06(+2.04%) |
May 20, 2003 | 2.747 | 2.796 | 2.747 | 2.776 | 91,314 | +0.03(+1.03%) |
May 19, 2003 | 2.674 | 2.796 | 2.674 | 2.747 | 54,048 | +0.07(+2.57%) |
May 16, 2003 | 2.654 | 2.735 | 2.654 | 2.678 | 81,689 | +0.00(+0.15%) |
May 15, 2003 | 2.666 | 2.755 | 2.630 | 2.674 | 112,292 | +0.04(+1.38%) |
May 14, 2003 | 2.585 | 2.674 | 2.581 | 2.638 | 74,038 | +0.06(+2.36%) |
May 13, 2003 | 2.573 | 2.613 | 2.557 | 2.577 | 58,243 | +0.02(+0.95%) |
May 12, 2003 | 2.524 | 2.581 | 2.524 | 2.553 | 41,214 | +0.04(+1.61%) |
May 09, 2003 | 2.508 | 2.520 | 2.472 | 2.512 | 50,346 | +0.01(+0.32%) |
May 08, 2003 | 2.520 | 2.520 | 2.447 | 2.504 | 34,304 | -0.02(-0.64%) |
May 07, 2003 | 2.439 | 2.520 | 2.435 | 2.520 | 39,734 | +0.05(+1.97%) |
May 06, 2003 | 2.488 | 2.492 | 2.439 | 2.472 | 63,426 | +0.01(+0.33%) |
May 05, 2003 | 2.464 | 2.512 | 2.464 | 2.464 | 46,644 | -0.04(-1.62%) |
May 02, 2003 | 2.476 | 2.512 | 2.468 | 2.504 | 56,763 | +0.03(+1.31%) |