Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.759 | 3.797 | 3.713 | 3.718 | 2,540,710 | -0.03(-0.88%) |
Apr 29, 2004 | 3.824 | 3.853 | 3.730 | 3.751 | 3,530,734 | -0.08(-2.17%) |
Apr 28, 2004 | 3.930 | 3.934 | 3.823 | 3.834 | 3,744,092 | -0.12(-2.99%) |
Apr 27, 2004 | 3.957 | 3.985 | 3.920 | 3.952 | 2,647,124 | +0.02(+0.63%) |
Apr 26, 2004 | 3.975 | 3.986 | 3.915 | 3.928 | 1,629,040 | -0.05(-1.16%) |
Apr 23, 2004 | 3.939 | 3.990 | 3.900 | 3.974 | 3,924,097 | +0.00(+0.07%) |
Apr 22, 2004 | 3.986 | 3.997 | 3.884 | 3.971 | 5,868,674 | -0.04(-1.04%) |
Apr 21, 2004 | 4.044 | 4.054 | 3.880 | 4.013 | 7,999,080 | +0.01(+0.21%) |
Apr 20, 2004 | 4.349 | 4.406 | 3.985 | 4.004 | 18,216,450 | -0.36(-8.21%) |
Apr 19, 2004 | 4.297 | 4.379 | 4.263 | 4.362 | 1,828,633 | +0.07(+1.52%) |
Apr 16, 2004 | 4.274 | 4.338 | 4.262 | 4.297 | 1,509,390 | -0.00(-0.07%) |
Apr 15, 2004 | 4.353 | 4.379 | 4.279 | 4.300 | 2,569,828 | -0.04(-0.91%) |
Apr 14, 2004 | 4.261 | 4.363 | 4.255 | 4.340 | 2,228,878 | +0.07(+1.55%) |
Apr 13, 2004 | 4.323 | 4.330 | 4.236 | 4.274 | 1,825,986 | -0.03(-0.61%) |
Apr 12, 2004 | 4.308 | 4.330 | 4.275 | 4.300 | 1,372,798 | +0.00(+0.04%) |
Apr 08, 2004 | 4.355 | 4.361 | 4.282 | 4.298 | 1,590,921 | -0.03(-0.72%) |
Apr 07, 2004 | 4.383 | 4.416 | 4.321 | 4.329 | 2,792,186 | -0.06(-1.33%) |
Apr 06, 2004 | 4.316 | 4.430 | 4.298 | 4.388 | 3,756,798 | +0.08(+1.98%) |
Apr 05, 2004 | 4.240 | 4.313 | 4.215 | 4.303 | 1,777,279 | +0.06(+1.42%) |
Apr 02, 2004 | 4.174 | 4.243 | 4.164 | 4.242 | 2,242,114 | +0.10(+2.30%) |
Apr 01, 2004 | 4.086 | 4.147 | 4.082 | 4.147 | 1,796,868 | +0.05(+1.25%) |
Mar 31, 2004 | 4.063 | 4.125 | 4.000 | 4.096 | 3,218,903 | +0.04(+1.05%) |
Mar 30, 2004 | 4.026 | 4.053 | 3.993 | 4.053 | 1,335,739 | +0.01(+0.30%) |
Mar 29, 2004 | 3.960 | 4.062 | 3.960 | 4.041 | 2,210,348 | +0.06(+1.40%) |
Mar 26, 2004 | 3.944 | 4.030 | 3.931 | 3.985 | 3,134,195 | +0.05(+1.27%) |
Mar 25, 2004 | 3.789 | 3.948 | 3.772 | 3.935 | 4,239,105 | +0.16(+4.36%) |
Mar 24, 2004 | 3.773 | 3.803 | 3.740 | 3.771 | 3,549,793 | -0.00(-0.03%) |
Mar 23, 2004 | 3.832 | 3.838 | 3.770 | 3.772 | 2,493,591 | -0.03(-0.92%) |
Mar 22, 2004 | 3.843 | 3.857 | 3.802 | 3.807 | 2,517,944 | -0.04(-1.06%) |
Mar 19, 2004 | 3.889 | 3.903 | 3.835 | 3.848 | 1,854,045 | -0.02(-0.39%) |
Mar 18, 2004 | 3.876 | 3.914 | 3.863 | 3.863 | 2,194,995 | -0.04(-1.09%) |
Mar 17, 2004 | 3.876 | 3.919 | 3.823 | 3.905 | 2,057,874 | +0.05(+1.42%) |
Mar 16, 2004 | 3.841 | 3.886 | 3.831 | 3.850 | 2,135,700 | +0.04(+1.02%) |
Mar 15, 2004 | 3.841 | 3.866 | 3.806 | 3.812 | 3,848,918 | -0.06(-1.51%) |
Mar 12, 2004 | 3.799 | 3.876 | 3.783 | 3.870 | 2,851,482 | +0.09(+2.27%) |
Mar 11, 2004 | 3.717 | 3.823 | 3.717 | 3.784 | 4,356,637 | +0.04(+1.16%) |
Mar 10, 2004 | 3.784 | 3.815 | 3.726 | 3.741 | 2,787,422 | -0.04(-1.15%) |
Mar 09, 2004 | 3.772 | 3.822 | 3.770 | 3.784 | 2,162,700 | -0.00(-0.05%) |
Mar 08, 2004 | 3.879 | 3.884 | 3.778 | 3.786 | 3,126,253 | -0.08(-2.03%) |
Mar 05, 2004 | 3.770 | 3.878 | 3.740 | 3.865 | 3,241,668 | +0.08(+2.12%) |
Mar 04, 2004 | 3.795 | 3.825 | 3.747 | 3.784 | 2,318,881 | -0.01(-0.30%) |
Mar 03, 2004 | 3.838 | 3.845 | 3.794 | 3.796 | 2,590,476 | -0.06(-1.45%) |
Mar 02, 2004 | 3.847 | 3.882 | 3.829 | 3.851 | 2,562,945 | -0.00(-0.05%) |
Mar 01, 2004 | 3.865 | 3.876 | 3.797 | 3.853 | 4,745,235 | +0.00(+0.05%) |
Feb 27, 2004 | 3.887 | 3.934 | 3.848 | 3.851 | 3,595,853 | -0.05(-1.31%) |
Feb 26, 2004 | 3.957 | 3.971 | 3.863 | 3.902 | 5,150,774 | -0.06(-1.48%) |
Feb 25, 2004 | 3.999 | 4.033 | 3.944 | 3.961 | 2,799,598 | -0.04(-1.09%) |
Feb 24, 2004 | 4.058 | 4.083 | 3.995 | 4.004 | 2,586,240 | -0.02(-0.47%) |
Feb 23, 2004 | 4.075 | 4.094 | 4.003 | 4.023 | 2,643,947 | -0.07(-1.59%) |
Feb 20, 2004 | 4.078 | 4.114 | 4.019 | 4.088 | 2,445,413 | +0.02(+0.46%) |
Feb 19, 2004 | 4.118 | 4.155 | 4.070 | 4.070 | 1,874,693 | -0.03(-0.78%) |
Feb 18, 2004 | 4.120 | 4.141 | 4.087 | 4.102 | 2,588,887 | -0.06(-1.52%) |
Feb 17, 2004 | 4.105 | 4.198 | 4.105 | 4.165 | 1,519,449 | +0.06(+1.36%) |
Feb 13, 2004 | 4.178 | 4.206 | 4.086 | 4.109 | 1,689,924 | -0.08(-1.81%) |
Feb 12, 2004 | 4.185 | 4.217 | 4.141 | 4.185 | 1,831,280 | -0.03(-0.72%) |
Feb 11, 2004 | 4.202 | 4.240 | 4.130 | 4.215 | 2,258,526 | +0.03(+0.68%) |
Feb 10, 2004 | 4.194 | 4.235 | 4.171 | 4.187 | 1,924,459 | -0.01(-0.20%) |
Feb 09, 2004 | 4.220 | 4.250 | 4.186 | 4.195 | 2,250,055 | -0.02(-0.38%) |
Feb 06, 2004 | 4.053 | 4.215 | 4.043 | 4.211 | 3,181,314 | +0.15(+3.58%) |
Feb 05, 2004 | 4.003 | 4.084 | 3.962 | 4.066 | 2,042,521 | +0.06(+1.60%) |
Feb 04, 2004 | 4.006 | 4.044 | 3.962 | 4.002 | 2,463,414 | -0.03(-0.70%) |
Feb 03, 2004 | 4.086 | 4.112 | 4.029 | 4.030 | 1,921,812 | -0.08(-1.86%) |
Feb 02, 2004 | 4.130 | 4.189 | 4.054 | 4.106 | 2,232,584 | -0.02(-0.39%) |
Jan 30, 2004 | 4.140 | 4.165 | 4.108 | 4.122 | 2,792,716 | -0.00(-0.11%) |
Jan 29, 2004 | 4.099 | 4.144 | 4.072 | 4.127 | 2,627,535 | +0.02(+0.46%) |
Jan 28, 2004 | 4.288 | 4.344 | 4.102 | 4.108 | 3,834,095 | -0.15(-3.61%) |
Jan 27, 2004 | 4.140 | 4.446 | 4.119 | 4.262 | 8,111,318 | +0.12(+2.94%) |
Jan 26, 2004 | 4.024 | 4.145 | 4.019 | 4.140 | 2,581,475 | +0.10(+2.36%) |
Jan 23, 2004 | 4.082 | 4.103 | 4.025 | 4.045 | 2,338,999 | -0.02(-0.60%) |
Jan 22, 2004 | 4.087 | 4.109 | 4.053 | 4.070 | 2,208,231 | -0.01(-0.21%) |
Jan 21, 2004 | 4.070 | 4.106 | 4.035 | 4.078 | 1,740,749 | -0.01(-0.23%) |
Jan 20, 2004 | 4.057 | 4.092 | 4.026 | 4.087 | 2,261,173 | -0.00(-0.02%) |
Jan 16, 2004 | 4.070 | 4.092 | 4.007 | 4.088 | 2,834,011 | +0.00(+0.09%) |
Jan 15, 2004 | 4.099 | 4.114 | 4.024 | 4.085 | 1,892,926 | -0.01(-0.35%) |
Jan 14, 2004 | 4.066 | 4.116 | 4.047 | 4.099 | 1,518,819 | +0.06(+1.57%) |
Jan 13, 2004 | 4.059 | 4.100 | 3.985 | 4.036 | 2,830,294 | -0.03(-0.63%) |
Jan 12, 2004 | 4.039 | 4.080 | 4.023 | 4.061 | 2,403,668 | +0.02(+0.54%) |
Jan 09, 2004 | 4.042 | 4.102 | 4.026 | 4.039 | 2,257,838 | -0.05(-1.13%) |
Jan 08, 2004 | 4.108 | 4.109 | 4.052 | 4.086 | 3,121,637 | -0.01(-0.21%) |
Jan 07, 2004 | 4.146 | 4.146 | 4.070 | 4.094 | 3,377,344 | -0.06(-1.48%) |
Jan 06, 2004 | 4.138 | 4.164 | 4.083 | 4.155 | 1,913,870 | -0.03(-0.63%) |
Jan 05, 2004 | 4.108 | 4.184 | 4.084 | 4.182 | 2,152,112 | +0.10(+2.55%) |
Jan 02, 2004 | 4.200 | 4.206 | 4.077 | 4.078 | 2,733,420 | -0.09(-2.22%) |
Dec 31, 2003 | 4.246 | 4.248 | 4.155 | 4.171 | 3,123,606 | -0.06(-1.36%) |
Dec 30, 2003 | 4.153 | 4.245 | 4.124 | 4.228 | 4,071,711 | +0.08(+1.87%) |
Dec 29, 2003 | 4.085 | 4.174 | 4.061 | 4.151 | 2,966,717 | +0.07(+1.83%) |
Dec 26, 2003 | 4.073 | 4.126 | 4.060 | 4.076 | 1,169,176 | +0.02(+0.37%) |
Dec 24, 2003 | 4.070 | 4.116 | 4.049 | 4.061 | 1,600,260 | -0.05(-1.22%) |
Dec 23, 2003 | 4.036 | 4.159 | 4.011 | 4.111 | 3,471,280 | +0.06(+1.52%) |
Dec 22, 2003 | 3.952 | 4.055 | 3.915 | 4.050 | 3,333,518 | +0.09(+2.29%) |
Dec 19, 2003 | 3.968 | 3.978 | 3.892 | 3.959 | 5,022,516 | +0.02(+0.53%) |
Dec 18, 2003 | 3.911 | 3.954 | 3.883 | 3.938 | 3,785,573 | +0.04(+0.97%) |
Dec 17, 2003 | 3.944 | 3.944 | 3.891 | 3.900 | 3,070,299 | -0.03(-0.84%) |
Dec 16, 2003 | 3.972 | 4.016 | 3.904 | 3.934 | 2,312,718 | -0.04(-1.05%) |
Dec 15, 2003 | 4.113 | 4.133 | 3.957 | 3.975 | 2,290,217 | -0.06(-1.57%) |
Dec 12, 2003 | 4.074 | 4.127 | 3.990 | 4.038 | 2,004,344 | -0.02(-0.56%) |
Dec 11, 2003 | 3.966 | 4.070 | 3.951 | 4.061 | 2,226,231 | +0.11(+2.75%) |
Dec 10, 2003 | 3.952 | 3.981 | 3.894 | 3.952 | 3,712,057 | -0.02(-0.52%) |
Dec 09, 2003 | 4.002 | 4.138 | 3.955 | 3.973 | 2,935,454 | -0.05(-1.24%) |
Dec 08, 2003 | 3.938 | 4.031 | 3.923 | 4.023 | 2,311,087 | +0.08(+1.91%) |
Dec 05, 2003 | 3.863 | 3.989 | 3.843 | 3.948 | 3,562,198 | -0.07(-1.65%) |
Dec 04, 2003 | 3.974 | 4.019 | 3.949 | 4.014 | 2,173,373 | +0.03(+0.64%) |
Dec 03, 2003 | 4.033 | 4.100 | 3.985 | 3.988 | 3,338,706 | -0.04(-1.01%) |
Dec 02, 2003 | 4.040 | 4.091 | 4.018 | 4.029 | 2,813,130 | -0.05(-1.14%) |
Dec 01, 2003 | 3.986 | 4.089 | 3.961 | 4.075 | 2,360,409 | +0.11(+2.66%) |
Nov 28, 2003 | 3.951 | 3.997 | 3.922 | 3.969 | 876,928 | +0.01(+0.36%) |
Nov 26, 2003 | 3.943 | 4.061 | 3.875 | 3.955 | 2,204,440 | +0.00(+0.00%) |
Nov 25, 2003 | 3.896 | 3.962 | 3.872 | 3.955 | 3,214,514 | +0.05(+1.38%) |
Nov 24, 2003 | 3.807 | 3.916 | 3.807 | 3.901 | 2,426,957 | +0.10(+2.74%) |
Nov 21, 2003 | 3.780 | 3.825 | 3.764 | 3.798 | 2,374,661 | +0.02(+0.53%) |
Nov 20, 2003 | 3.714 | 3.828 | 3.683 | 3.778 | 2,752,871 | +0.04(+0.96%) |
Nov 19, 2003 | 3.707 | 3.767 | 3.697 | 3.742 | 1,889,512 | +0.03(+0.89%) |
Nov 18, 2003 | 3.844 | 3.866 | 3.702 | 3.709 | 3,022,820 | -0.13(-3.47%) |
Nov 17, 2003 | 3.859 | 3.889 | 3.764 | 3.842 | 1,862,426 | -0.01(-0.20%) |
Nov 14, 2003 | 3.883 | 3.967 | 3.849 | 3.849 | 2,726,522 | -0.05(-1.16%) |
Nov 13, 2003 | 3.872 | 3.900 | 3.771 | 3.895 | 4,053,123 | -0.07(-1.79%) |
Nov 12, 2003 | 3.819 | 3.967 | 3.814 | 3.966 | 4,280,770 | +0.17(+4.48%) |
Nov 11, 2003 | 3.784 | 3.839 | 3.776 | 3.796 | 2,267,717 | -0.02(-0.62%) |
Nov 10, 2003 | 3.895 | 3.915 | 3.802 | 3.819 | 2,663,928 | -0.07(-1.73%) |
Nov 07, 2003 | 3.845 | 3.923 | 3.844 | 3.886 | 3,935,554 | +0.07(+1.76%) |
Nov 06, 2003 | 3.748 | 3.853 | 3.710 | 3.819 | 4,252,372 | +0.07(+1.94%) |
Nov 05, 2003 | 3.769 | 3.798 | 3.737 | 3.747 | 2,287,766 | -0.02(-0.48%) |
Nov 04, 2003 | 3.713 | 3.778 | 3.713 | 3.764 | 1,434,402 | +0.04(+1.14%) |
Nov 03, 2003 | 3.696 | 3.745 | 3.687 | 3.722 | 1,167,789 | +0.03(+0.95%) |
Oct 31, 2003 | 3.685 | 3.745 | 3.669 | 3.687 | 1,948,405 | -0.02(-0.51%) |
Oct 30, 2003 | 3.748 | 3.776 | 3.686 | 3.706 | 1,659,921 | -0.04(-1.13%) |
Oct 29, 2003 | 3.728 | 3.778 | 3.707 | 3.748 | 1,486,768 | +0.04(+1.10%) |
Oct 28, 2003 | 3.656 | 3.727 | 3.597 | 3.708 | 2,211,984 | +0.05(+1.50%) |
Oct 27, 2003 | 3.655 | 3.697 | 3.608 | 3.653 | 1,363,269 | +0.00(+0.10%) |
Oct 24, 2003 | 3.597 | 3.649 | 3.565 | 3.649 | 1,879,987 | +0.03(+0.94%) |
Oct 23, 2003 | 3.568 | 3.680 | 3.565 | 3.615 | 2,541,239 | +0.02(+0.42%) |
Oct 22, 2003 | 3.660 | 3.675 | 3.565 | 3.600 | 2,520,591 | -0.06(-1.75%) |
Oct 21, 2003 | 3.684 | 3.713 | 3.636 | 3.664 | 1,415,200 | -0.03(-0.82%) |
Oct 20, 2003 | 3.713 | 3.715 | 3.639 | 3.695 | 2,066,837 | +0.02(+0.51%) |
Oct 17, 2003 | 3.753 | 3.766 | 3.654 | 3.676 | 3,554,786 | -0.06(-1.52%) |
Oct 16, 2003 | 3.663 | 3.732 | 3.663 | 3.732 | 2,271,402 | +0.06(+1.59%) |
Oct 15, 2003 | 3.681 | 3.713 | 3.614 | 3.674 | 3,209,971 | +0.01(+0.18%) |
Oct 14, 2003 | 3.671 | 3.683 | 3.660 | 3.667 | 1,809,881 | +0.00(+0.13%) |
Oct 13, 2003 | 3.641 | 3.682 | 3.626 | 3.662 | 2,165,046 | +0.03(+0.73%) |
Oct 10, 2003 | 3.570 | 3.640 | 3.507 | 3.636 | 3,457,165 | +0.09(+2.53%) |
Oct 09, 2003 | 3.548 | 3.589 | 3.504 | 3.546 | 3,324,528 | +0.03(+1.00%) |
Oct 08, 2003 | 3.527 | 3.561 | 3.469 | 3.511 | 2,858,905 | -0.02(-0.69%) |
Oct 07, 2003 | 3.490 | 3.542 | 3.453 | 3.536 | 2,358,021 | +0.03(+0.97%) |
Oct 06, 2003 | 3.485 | 3.517 | 3.449 | 3.502 | 1,635,033 | +0.02(+0.62%) |
Oct 03, 2003 | 3.424 | 3.490 | 3.409 | 3.480 | 2,519,728 | +0.08(+2.39%) |
Oct 02, 2003 | 3.359 | 3.428 | 3.329 | 3.399 | 2,977,692 | +0.05(+1.38%) |
Oct 01, 2003 | 3.260 | 3.373 | 3.254 | 3.353 | 2,626,985 | +0.06(+1.92%) |
Sep 30, 2003 | 3.289 | 3.344 | 3.211 | 3.289 | 4,206,106 | -0.03(-0.97%) |
Sep 29, 2003 | 3.283 | 3.342 | 3.259 | 3.322 | 4,101,142 | +0.01(+0.26%) |
Sep 26, 2003 | 3.353 | 3.354 | 3.284 | 3.313 | 2,637,277 | -0.01(-0.31%) |
Sep 25, 2003 | 3.400 | 3.407 | 3.310 | 3.323 | 3,977,817 | -0.07(-2.11%) |
Sep 24, 2003 | 3.471 | 3.495 | 3.384 | 3.395 | 5,017,719 | -0.10(-2.86%) |
Sep 23, 2003 | 3.515 | 3.523 | 3.477 | 3.495 | 3,295,553 | -0.02(-0.59%) |
Sep 22, 2003 | 3.560 | 3.611 | 3.503 | 3.516 | 3,073,327 | -0.11(-2.97%) |
Sep 19, 2003 | 3.701 | 3.702 | 3.592 | 3.624 | 2,992,812 | -0.05(-1.24%) |
Sep 18, 2003 | 3.661 | 3.685 | 3.630 | 3.669 | 1,870,410 | +0.03(+0.96%) |
Sep 17, 2003 | 3.650 | 3.678 | 3.586 | 3.634 | 1,862,818 | -0.02(-0.62%) |
Sep 16, 2003 | 3.589 | 3.657 | 3.588 | 3.657 | 1,833,806 | +0.07(+1.92%) |
Sep 15, 2003 | 3.565 | 3.589 | 3.535 | 3.588 | 2,035,638 | +0.04(+1.14%) |
Sep 12, 2003 | 3.509 | 3.552 | 3.482 | 3.547 | 1,878,399 | +0.03(+1.00%) |
Sep 11, 2003 | 3.483 | 3.551 | 3.480 | 3.512 | 1,497,743 | +0.02(+0.43%) |
Sep 10, 2003 | 3.565 | 3.570 | 3.491 | 3.497 | 2,340,058 | -0.07(-1.96%) |
Sep 09, 2003 | 3.645 | 3.657 | 3.560 | 3.567 | 2,043,580 | -0.09(-2.53%) |
Sep 08, 2003 | 3.687 | 3.725 | 3.636 | 3.660 | 2,978,015 | -0.02(-0.59%) |
Sep 05, 2003 | 3.666 | 3.715 | 3.658 | 3.681 | 3,485,204 | +0.02(+0.44%) |
Sep 04, 2003 | 3.650 | 3.675 | 3.595 | 3.665 | 2,945,190 | +0.03(+0.83%) |
Sep 03, 2003 | 3.633 | 3.707 | 3.609 | 3.635 | 5,582,785 | +0.02(+0.50%) |
Sep 02, 2003 | 3.543 | 3.617 | 3.525 | 3.617 | 2,802,775 | +0.08(+2.13%) |
Aug 29, 2003 | 3.513 | 3.546 | 3.509 | 3.542 | 1,930,812 | +0.03(+0.78%) |
Aug 28, 2003 | 3.506 | 3.518 | 3.422 | 3.514 | 1,896,929 | +0.02(+0.54%) |
Aug 27, 2003 | 3.480 | 3.513 | 3.456 | 3.495 | 1,221,383 | +0.00(+0.08%) |
Aug 26, 2003 | 3.485 | 3.499 | 3.424 | 3.492 | 2,463,414 | -0.00(-0.08%) |
Aug 25, 2003 | 3.495 | 3.526 | 3.479 | 3.495 | 1,874,164 | -0.00(-0.11%) |
Aug 22, 2003 | 3.594 | 3.598 | 3.494 | 3.499 | 3,092,900 | -0.08(-2.24%) |
Aug 21, 2003 | 3.589 | 3.594 | 3.551 | 3.579 | 2,217,231 | -0.00(-0.11%) |
Aug 20, 2003 | 3.565 | 3.597 | 3.554 | 3.583 | 2,241,585 | -0.00(-0.13%) |
Aug 19, 2003 | 3.560 | 3.638 | 3.534 | 3.588 | 4,080,277 | +0.02(+0.42%) |
Aug 18, 2003 | 3.544 | 3.586 | 3.526 | 3.573 | 5,408,604 | +0.02(+0.59%) |
Aug 15, 2003 | 3.532 | 3.597 | 3.492 | 3.552 | 2,483,002 | +0.02(+0.43%) |
Aug 14, 2003 | 3.419 | 3.565 | 3.414 | 3.537 | 8,651,861 | +0.11(+3.25%) |
Aug 13, 2003 | 3.305 | 3.447 | 3.282 | 3.425 | 14,432,651 | +0.27(+8.53%) |
Aug 12, 2003 | 3.079 | 3.162 | 3.074 | 3.156 | 3,470,380 | +0.07(+2.36%) |
Aug 11, 2003 | 3.055 | 3.126 | 3.035 | 3.084 | 1,471,271 | +0.02(+0.62%) |
Aug 08, 2003 | 3.082 | 3.121 | 3.049 | 3.065 | 1,880,517 | -0.00(-0.15%) |
Aug 07, 2003 | 3.085 | 3.101 | 3.046 | 3.069 | 3,026,192 | +0.01(+0.19%) |
Aug 06, 2003 | 3.108 | 3.123 | 3.061 | 3.064 | 2,123,523 | -0.03(-1.01%) |
Aug 05, 2003 | 3.123 | 3.146 | 3.093 | 3.095 | 2,478,767 | -0.04(-1.30%) |
Aug 04, 2003 | 3.178 | 3.205 | 3.117 | 3.135 | 4,209,986 | -0.06(-1.77%) |
Aug 01, 2003 | 3.329 | 3.366 | 3.186 | 3.192 | 6,425,100 | -0.16(-4.90%) |
Jul 31, 2003 | 3.227 | 3.388 | 3.216 | 3.356 | 7,675,072 | +0.15(+4.53%) |
Jul 30, 2003 | 3.196 | 3.225 | 3.194 | 3.211 | 2,203,466 | +0.01(+0.24%) |
Jul 29, 2003 | 3.239 | 3.254 | 3.154 | 3.203 | 2,130,935 | -0.01(-0.41%) |
Jul 28, 2003 | 3.235 | 3.236 | 3.195 | 3.217 | 2,396,706 | -0.01(-0.38%) |
Jul 25, 2003 | 3.175 | 3.233 | 3.163 | 3.229 | 1,891,105 | +0.05(+1.64%) |
Jul 24, 2003 | 3.276 | 3.305 | 3.165 | 3.177 | 3,240,609 | -0.08(-2.32%) |
Jul 23, 2003 | 3.230 | 3.263 | 3.180 | 3.253 | 3,115,665 | +0.01(+0.41%) |
Jul 22, 2003 | 3.161 | 3.239 | 3.142 | 3.239 | 4,746,823 | +0.10(+3.16%) |
Jul 21, 2003 | 3.117 | 3.164 | 3.092 | 3.140 | 2,677,831 | +0.00(+0.15%) |
Jul 18, 2003 | 3.152 | 3.152 | 3.044 | 3.135 | 1,842,398 | +0.02(+0.58%) |
Jul 17, 2003 | 3.133 | 3.145 | 3.064 | 3.118 | 2,360,176 | -0.02(-0.57%) |
Jul 16, 2003 | 3.117 | 3.153 | 3.088 | 3.135 | 3,300,964 | +0.05(+1.50%) |
Jul 15, 2003 | 3.088 | 3.110 | 3.072 | 3.089 | 2,952,073 | +0.01(+0.28%) |
Jul 14, 2003 | 3.062 | 3.117 | 3.050 | 3.081 | 1,742,337 | +0.02(+0.77%) |
Jul 11, 2003 | 3.022 | 3.063 | 2.989 | 3.057 | 2,359,646 | +0.03(+1.16%) |
Jul 10, 2003 | 3.063 | 3.069 | 3.010 | 3.022 | 2,398,294 | -0.02(-0.53%) |
Jul 09, 2003 | 3.055 | 3.055 | 2.998 | 3.038 | 2,506,826 | -0.02(-0.62%) |
Jul 08, 2003 | 2.947 | 3.071 | 2.947 | 3.057 | 5,352,485 | +0.11(+3.58%) |
Jul 07, 2003 | 2.904 | 2.952 | 2.882 | 2.951 | 2,510,003 | +0.05(+1.66%) |
Jul 03, 2003 | 2.947 | 2.955 | 2.884 | 2.903 | 1,059,908 | -0.04(-1.35%) |
Jul 02, 2003 | 2.901 | 2.949 | 2.872 | 2.943 | 1,625,334 | +0.05(+1.73%) |
Jul 01, 2003 | 2.855 | 2.905 | 2.817 | 2.893 | 3,402,613 | -0.00(-0.07%) |
Jun 30, 2003 | 2.879 | 2.931 | 2.865 | 2.895 | 1,576,097 | +0.02(+0.62%) |
Jun 27, 2003 | 2.897 | 2.928 | 2.856 | 2.877 | 2,579,358 | -0.03(-1.04%) |
Jun 26, 2003 | 2.868 | 2.920 | 2.860 | 2.907 | 4,224,281 | +0.01(+0.33%) |
Jun 25, 2003 | 2.914 | 2.959 | 2.894 | 2.897 | 2,267,526 | -0.03(-1.19%) |
Jun 24, 2003 | 2.974 | 3.031 | 2.927 | 2.932 | 2,780,539 | -0.04(-1.33%) |
Jun 23, 2003 | 3.024 | 3.033 | 2.944 | 2.972 | 2,340,058 | -0.07(-2.18%) |
Jun 20, 2003 | 2.981 | 3.070 | 2.975 | 3.038 | 1,673,512 | +0.04(+1.35%) |
Jun 19, 2003 | 3.023 | 3.085 | 2.977 | 2.998 | 3,178,667 | -0.04(-1.34%) |
Jun 18, 2003 | 3.026 | 3.084 | 2.982 | 3.038 | 3,615,971 | +0.01(+0.22%) |
Jun 17, 2003 | 3.112 | 3.112 | 2.975 | 3.032 | 2,800,657 | -0.04(-1.23%) |
Jun 16, 2003 | 2.930 | 3.069 | 2.914 | 3.069 | 5,207,423 | +0.17(+5.69%) |
Jun 13, 2003 | 3.022 | 3.022 | 2.904 | 2.904 | 4,373,579 | -0.12(-4.06%) |
Jun 12, 2003 | 3.088 | 3.112 | 2.995 | 3.027 | 5,836,909 | -0.09(-3.00%) |
Jun 11, 2003 | 3.063 | 3.135 | 3.027 | 3.120 | 3,033,075 | +0.05(+1.66%) |
Jun 10, 2003 | 3.016 | 3.069 | 3.013 | 3.069 | 1,415,152 | +0.05(+1.63%) |
Jun 09, 2003 | 3.087 | 3.087 | 2.975 | 3.020 | 3,007,662 | -0.07(-2.26%) |
Jun 06, 2003 | 3.129 | 3.164 | 3.090 | 3.090 | 5,417,075 | -0.04(-1.33%) |
Jun 05, 2003 | 3.027 | 3.135 | 3.006 | 3.132 | 6,762,873 | +0.10(+3.14%) |
Jun 04, 2003 | 2.999 | 3.069 | 2.962 | 3.036 | 3,339,082 | +0.02(+0.72%) |
Jun 03, 2003 | 2.994 | 3.027 | 2.965 | 3.015 | 3,789,093 | +0.02(+0.69%) |
Jun 02, 2003 | 2.951 | 3.031 | 2.938 | 2.994 | 4,413,815 | +0.05(+1.80%) |
May 30, 2003 | 2.847 | 2.951 | 2.833 | 2.941 | 2,888,012 | +0.10(+3.35%) |
May 29, 2003 | 2.891 | 2.930 | 2.833 | 2.846 | 4,983,476 | -0.03(-1.21%) |
May 28, 2003 | 2.852 | 2.882 | 2.830 | 2.880 | 3,756,798 | +0.05(+1.63%) |
May 27, 2003 | 2.739 | 2.857 | 2.719 | 2.834 | 4,310,048 | +0.10(+3.52%) |
May 23, 2003 | 2.744 | 2.750 | 2.715 | 2.738 | 3,583,677 | -0.01(-0.34%) |
May 22, 2003 | 2.748 | 2.790 | 2.745 | 2.747 | 4,221,634 | -0.01(-0.24%) |
May 21, 2003 | 2.782 | 2.825 | 2.751 | 2.754 | 5,891,440 | -0.03(-0.92%) |
May 20, 2003 | 2.821 | 2.822 | 2.748 | 2.779 | 3,991,863 | -0.02(-0.61%) |
May 19, 2003 | 2.842 | 2.880 | 2.786 | 2.796 | 6,353,098 | -0.09(-3.11%) |
May 16, 2003 | 2.912 | 2.914 | 2.833 | 2.886 | 10,611,792 | -0.12(-3.90%) |
May 15, 2003 | 3.013 | 3.025 | 2.991 | 3.003 | 2,827,658 | -0.00(-0.16%) |
May 14, 2003 | 2.988 | 3.031 | 2.979 | 3.008 | 3,070,134 | +0.01(+0.28%) |
May 13, 2003 | 3.013 | 3.027 | 2.977 | 2.999 | 4,388,932 | -0.03(-0.90%) |
May 12, 2003 | 3.017 | 3.046 | 2.962 | 3.027 | 3,989,216 | +0.00(+0.15%) |
May 09, 2003 | 2.989 | 3.022 | 2.965 | 3.022 | 3,740,498 | +0.04(+1.43%) |
May 08, 2003 | 2.964 | 2.994 | 2.937 | 2.980 | 3,845,742 | +0.00(+0.00%) |
May 07, 2003 | 2.970 | 3.005 | 2.951 | 2.980 | 2,649,242 | -0.02(-0.75%) |
May 06, 2003 | 2.871 | 3.008 | 2.867 | 3.002 | 5,750,083 | +0.13(+4.40%) |
May 05, 2003 | 2.936 | 2.951 | 2.864 | 2.876 | 4,349,754 | -0.08(-2.56%) |
May 02, 2003 | 2.877 | 2.957 | 2.839 | 2.951 | 3,839,918 | +0.07(+2.33%) |