Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.766 | 5.818 | 5.736 | 5.760 | 79,715 | +0.02(+0.42%) |
Apr 29, 2004 | 5.816 | 5.867 | 5.736 | 5.736 | 36,009 | -0.06(-1.09%) |
Apr 28, 2004 | 5.735 | 5.809 | 5.699 | 5.799 | 282,026 | +0.08(+1.49%) |
Apr 27, 2004 | 5.855 | 5.857 | 5.699 | 5.714 | 157,505 | -0.09(-1.63%) |
Apr 26, 2004 | 5.695 | 5.905 | 5.685 | 5.809 | 60,198 | -0.01(-0.21%) |
Apr 23, 2004 | 6.027 | 6.039 | 5.726 | 5.821 | 58,549 | -0.16(-2.76%) |
Apr 22, 2004 | 5.927 | 6.063 | 5.893 | 5.986 | 42,056 | +0.08(+1.36%) |
Apr 21, 2004 | 5.847 | 5.966 | 5.721 | 5.906 | 70,918 | +0.10(+1.76%) |
Apr 20, 2004 | 5.649 | 5.821 | 5.571 | 5.804 | 111,601 | +0.10(+1.70%) |
Apr 19, 2004 | 5.804 | 5.845 | 5.675 | 5.707 | 27,762 | -0.10(-1.67%) |
Apr 16, 2004 | 5.821 | 5.828 | 5.765 | 5.804 | 32,985 | -0.02(-0.29%) |
Apr 15, 2004 | 5.818 | 5.918 | 5.750 | 5.821 | 45,904 | -0.09(-1.52%) |
Apr 14, 2004 | 5.823 | 5.961 | 5.770 | 5.910 | 30,786 | +0.08(+1.33%) |
Apr 13, 2004 | 6.180 | 6.194 | 5.639 | 5.833 | 82,738 | -0.35(-5.61%) |
Apr 12, 2004 | 6.100 | 6.245 | 5.991 | 6.180 | 36,284 | +0.04(+0.67%) |
Apr 08, 2004 | 6.272 | 6.306 | 6.112 | 6.138 | 54,426 | -0.11(-1.75%) |
Apr 07, 2004 | 6.377 | 6.405 | 6.245 | 6.248 | 29,137 | -0.13(-2.09%) |
Apr 06, 2004 | 6.400 | 6.415 | 6.272 | 6.381 | 41,781 | -0.01(-0.11%) |
Apr 05, 2004 | 6.301 | 6.396 | 6.218 | 6.388 | 60,473 | +0.08(+1.35%) |
Apr 02, 2004 | 6.124 | 6.306 | 6.090 | 6.303 | 123,420 | +0.18(+2.93%) |
Apr 01, 2004 | 6.049 | 6.124 | 6.046 | 6.124 | 51,952 | +0.06(+1.04%) |
Mar 31, 2004 | 6.209 | 6.209 | 6.061 | 6.061 | 39,582 | -0.12(-2.00%) |
Mar 30, 2004 | 6.104 | 6.185 | 6.080 | 6.185 | 43,156 | +0.08(+1.27%) |
Mar 29, 2004 | 6.051 | 6.107 | 6.051 | 6.107 | 56,900 | +0.05(+0.76%) |
Mar 26, 2004 | 6.088 | 6.129 | 6.049 | 6.061 | 31,336 | -0.02(-0.40%) |
Mar 25, 2004 | 6.066 | 6.206 | 6.041 | 6.085 | 101,980 | +0.02(+0.32%) |
Mar 24, 2004 | 5.898 | 6.124 | 5.869 | 6.066 | 109,127 | +0.07(+1.17%) |
Mar 23, 2004 | 5.898 | 6.080 | 5.891 | 5.995 | 80,814 | +0.06(+0.98%) |
Mar 22, 2004 | 5.991 | 5.991 | 5.845 | 5.937 | 63,497 | -0.02(-0.33%) |
Mar 19, 2004 | 5.991 | 6.085 | 5.869 | 5.957 | 61,298 | +0.07(+1.15%) |
Mar 18, 2004 | 5.851 | 5.978 | 5.823 | 5.889 | 44,805 | +0.02(+0.29%) |
Mar 17, 2004 | 5.526 | 5.872 | 5.526 | 5.872 | 90,710 | +0.35(+6.28%) |
Mar 16, 2004 | 5.457 | 5.763 | 5.396 | 5.525 | 119,572 | +0.15(+2.71%) |
Mar 15, 2004 | 5.918 | 5.918 | 5.367 | 5.379 | 29,961 | -0.47(-7.97%) |
Mar 12, 2004 | 5.772 | 5.983 | 5.772 | 5.845 | 28,312 | +0.07(+1.26%) |
Mar 11, 2004 | 5.991 | 5.991 | 5.772 | 5.772 | 50,302 | -0.22(-3.64%) |
Mar 10, 2004 | 6.032 | 6.083 | 5.930 | 5.991 | 35,184 | -0.05(-0.84%) |
Mar 09, 2004 | 5.966 | 6.085 | 5.952 | 6.041 | 46,179 | +0.03(+0.52%) |
Mar 08, 2004 | 5.906 | 6.085 | 5.903 | 6.010 | 76,691 | +0.13(+2.19%) |
Mar 05, 2004 | 6.085 | 6.085 | 5.879 | 5.881 | 55,525 | -0.10(-1.66%) |
Mar 04, 2004 | 6.044 | 6.109 | 5.869 | 5.981 | 144,036 | +0.16(+2.75%) |
Mar 03, 2004 | 5.784 | 6.037 | 5.695 | 5.821 | 62,397 | -0.04(-0.66%) |
Mar 02, 2004 | 5.964 | 5.964 | 5.860 | 5.860 | 31,611 | -0.03(-0.58%) |
Mar 01, 2004 | 5.932 | 5.945 | 5.869 | 5.893 | 102,804 | +0.04(+0.70%) |
Feb 27, 2004 | 5.743 | 5.942 | 5.743 | 5.852 | 38,208 | -0.07(-1.11%) |
Feb 26, 2004 | 5.780 | 5.927 | 5.763 | 5.918 | 74,492 | +0.08(+1.29%) |
Feb 25, 2004 | 5.845 | 5.845 | 5.782 | 5.843 | 102,530 | +0.00(+0.00%) |
Feb 24, 2004 | 5.942 | 5.942 | 5.787 | 5.843 | 110,226 | -0.10(-1.75%) |
Feb 23, 2004 | 5.792 | 5.947 | 5.782 | 5.947 | 312,537 | +0.15(+2.64%) |
Feb 20, 2004 | 5.869 | 5.893 | 5.744 | 5.794 | 124,520 | -0.07(-1.24%) |
Feb 19, 2004 | 5.940 | 5.940 | 5.847 | 5.867 | 102,804 | -0.05(-0.86%) |
Feb 18, 2004 | 5.816 | 5.942 | 5.816 | 5.918 | 9,345 | +0.05(+0.83%) |
Feb 17, 2004 | 5.821 | 5.869 | 5.760 | 5.869 | 44,530 | +0.12(+2.11%) |
Feb 13, 2004 | 5.847 | 5.966 | 5.629 | 5.748 | 67,895 | +0.06(+1.07%) |
Feb 12, 2004 | 6.049 | 6.049 | 5.687 | 5.687 | 26,938 | -0.24(-3.97%) |
Feb 11, 2004 | 5.796 | 6.038 | 5.729 | 5.923 | 142,112 | +0.10(+1.75%) |
Feb 10, 2004 | 5.627 | 5.882 | 5.627 | 5.821 | 217,154 | +0.10(+1.70%) |
Feb 09, 2004 | 5.402 | 5.789 | 5.348 | 5.723 | 84,387 | +0.31(+5.68%) |
Feb 06, 2004 | 5.338 | 5.457 | 5.336 | 5.416 | 36,284 | +0.09(+1.74%) |
Feb 05, 2004 | 5.270 | 5.406 | 5.263 | 5.324 | 132,766 | -0.04(-0.68%) |
Feb 04, 2004 | 5.629 | 5.629 | 5.197 | 5.360 | 112,700 | -0.13(-2.43%) |
Feb 03, 2004 | 5.559 | 5.619 | 5.493 | 5.493 | 61,298 | -0.15(-2.58%) |
Feb 02, 2004 | 5.530 | 5.733 | 5.464 | 5.639 | 144,311 | -0.02(-0.34%) |
Jan 30, 2004 | 5.520 | 5.772 | 5.520 | 5.658 | 91,534 | +0.04(+0.78%) |
Jan 29, 2004 | 5.652 | 5.699 | 5.496 | 5.615 | 43,705 | +0.04(+0.65%) |
Jan 28, 2004 | 5.678 | 5.699 | 5.484 | 5.578 | 62,947 | -0.05(-0.97%) |
Jan 27, 2004 | 5.610 | 5.920 | 5.590 | 5.633 | 136,615 | +0.03(+0.45%) |
Jan 26, 2004 | 5.578 | 5.636 | 5.518 | 5.607 | 89,885 | +0.07(+1.18%) |
Jan 23, 2004 | 5.484 | 5.599 | 5.438 | 5.542 | 179,771 | +0.04(+0.70%) |
Jan 22, 2004 | 5.614 | 5.615 | 5.457 | 5.503 | 140,188 | -0.06(-1.09%) |
Jan 21, 2004 | 5.639 | 5.639 | 5.457 | 5.564 | 56,350 | -0.01(-0.26%) |
Jan 20, 2004 | 5.673 | 5.673 | 5.401 | 5.578 | 177,572 | -0.13(-2.34%) |
Jan 16, 2004 | 5.685 | 5.741 | 5.639 | 5.712 | 145,411 | +0.02(+0.43%) |
Jan 15, 2004 | 5.699 | 5.981 | 5.493 | 5.687 | 126,620 | -0.21(-3.54%) |
Jan 14, 2004 | 5.382 | 5.896 | 5.332 | 5.896 | 141,444 | +0.54(+10.00%) |
Jan 13, 2004 | 5.336 | 5.367 | 5.214 | 5.360 | 155,048 | +0.02(+0.45%) |
Jan 12, 2004 | 5.205 | 5.336 | 5.156 | 5.336 | 46,366 | +0.16(+3.04%) |
Jan 09, 2004 | 5.218 | 5.239 | 5.144 | 5.178 | 124,534 | -0.03(-0.65%) |
Jan 08, 2004 | 5.086 | 5.239 | 5.023 | 5.212 | 102,026 | +0.18(+3.57%) |
Jan 07, 2004 | 4.826 | 5.098 | 4.826 | 5.032 | 155,271 | +0.18(+3.75%) |
Jan 06, 2004 | 4.945 | 4.948 | 4.838 | 4.851 | 79,715 | -0.04(-0.74%) |
Jan 05, 2004 | 4.948 | 5.020 | 4.814 | 4.887 | 58,274 | +0.04(+0.77%) |
Jan 02, 2004 | 4.845 | 4.931 | 4.838 | 4.850 | 79,715 | +0.01(+0.18%) |
Dec 31, 2003 | 4.887 | 4.923 | 4.834 | 4.841 | 80,539 | -0.03(-0.70%) |
Dec 30, 2003 | 4.982 | 4.984 | 4.644 | 4.875 | 75,481 | -0.15(-2.99%) |
Dec 29, 2003 | 5.154 | 5.154 | 4.984 | 5.025 | 24,959 | -0.00(-0.10%) |
Dec 26, 2003 | 5.044 | 5.044 | 4.977 | 5.030 | 8,897 | +0.05(+1.07%) |
Dec 24, 2003 | 5.008 | 5.069 | 4.977 | 4.977 | 32,031 | +0.02(+0.39%) |
Dec 23, 2003 | 4.933 | 4.994 | 4.883 | 4.957 | 17,682 | +0.11(+2.20%) |
Dec 22, 2003 | 4.800 | 4.906 | 4.800 | 4.851 | 73,939 | +0.00(+0.00%) |
Dec 19, 2003 | 4.977 | 4.996 | 4.788 | 4.851 | 31,341 | +0.00(+0.00%) |
Dec 18, 2003 | 4.710 | 4.870 | 4.691 | 4.851 | 35,297 | +0.16(+3.41%) |
Dec 17, 2003 | 4.741 | 4.741 | 4.620 | 4.691 | 71,606 | -0.06(-1.33%) |
Dec 16, 2003 | 4.737 | 4.853 | 4.664 | 4.754 | 75,289 | -0.13(-2.73%) |
Dec 15, 2003 | 5.083 | 5.117 | 4.863 | 4.887 | 35,657 | -0.13(-2.66%) |
Dec 12, 2003 | 4.933 | 5.020 | 4.899 | 5.020 | 65,665 | +0.12(+2.53%) |
Dec 11, 2003 | 4.814 | 4.921 | 4.729 | 4.897 | 253,686 | +0.08(+1.71%) |
Dec 10, 2003 | 5.003 | 5.008 | 4.734 | 4.814 | 89,220 | -0.22(-4.34%) |
Dec 09, 2003 | 5.176 | 5.212 | 5.032 | 5.032 | 36,894 | -0.10(-2.03%) |
Dec 08, 2003 | 4.950 | 5.202 | 4.911 | 5.137 | 76,617 | +0.19(+3.82%) |
Dec 05, 2003 | 4.851 | 4.969 | 4.914 | 4.948 | 26,710 | +0.10(+2.00%) |
Dec 04, 2003 | 4.618 | 4.916 | 4.618 | 4.851 | 345,100 | +0.24(+5.10%) |
Dec 03, 2003 | 5.214 | 5.214 | 4.615 | 4.615 | 74,266 | -0.50(-9.85%) |
Dec 02, 2003 | 5.287 | 5.287 | 4.926 | 5.120 | 33,403 | -0.10(-1.91%) |
Dec 01, 2003 | 5.411 | 5.481 | 5.219 | 5.219 | 41,869 | -0.19(-3.45%) |
Nov 28, 2003 | 5.304 | 5.406 | 5.304 | 5.406 | 23,084 | +0.08(+1.55%) |
Nov 26, 2003 | 5.743 | 5.743 | 5.292 | 5.324 | 78,530 | -0.40(-6.99%) |
Nov 25, 2003 | 5.367 | 5.753 | 5.367 | 5.724 | 102,230 | +0.33(+6.11%) |
Nov 24, 2003 | 4.794 | 5.510 | 4.734 | 5.394 | 144,614 | +0.56(+11.65%) |
Nov 21, 2003 | 4.695 | 4.838 | 4.591 | 4.831 | 49,689 | +0.14(+2.89%) |
Nov 20, 2003 | 4.533 | 4.780 | 4.487 | 4.695 | 46,954 | +0.20(+4.54%) |
Nov 19, 2003 | 4.809 | 4.809 | 4.404 | 4.492 | 66,823 | +0.01(+0.22%) |
Nov 18, 2003 | 4.800 | 4.860 | 4.455 | 4.482 | 42,466 | -0.21(-4.40%) |
Nov 17, 2003 | 4.877 | 4.940 | 4.688 | 4.688 | 76,191 | -0.21(-4.26%) |
Nov 14, 2003 | 5.115 | 5.154 | 4.885 | 4.897 | 29,475 | -0.13(-2.51%) |
Nov 13, 2003 | 5.178 | 5.275 | 4.989 | 5.023 | 75,234 | -0.19(-3.67%) |
Nov 12, 2003 | 5.273 | 5.273 | 5.183 | 5.214 | 47,037 | +0.05(+0.94%) |
Nov 11, 2003 | 5.246 | 5.421 | 5.166 | 5.166 | 45,352 | -0.20(-3.79%) |
Nov 10, 2003 | 5.396 | 5.396 | 5.309 | 5.370 | 57,994 | -0.01(-0.27%) |
Nov 07, 2003 | 5.408 | 5.413 | 5.362 | 5.384 | 63,161 | -0.02(-0.45%) |
Nov 06, 2003 | 5.423 | 5.423 | 5.292 | 5.408 | 22,320 | +0.02(+0.45%) |
Nov 05, 2003 | 5.491 | 5.491 | 5.222 | 5.384 | 27,155 | +0.01(+0.27%) |
Nov 04, 2003 | 5.401 | 5.518 | 5.319 | 5.370 | 51,498 | +0.04(+0.68%) |
Nov 03, 2003 | 5.219 | 5.484 | 4.933 | 5.333 | 58,516 | +1.79(+50.62%) |
Oct 31, 2003 | 3.546 | 3.646 | 3.523 | 3.541 | 53,943 | -0.09(-2.52%) |
Oct 30, 2003 | 3.575 | 3.633 | 3.540 | 3.633 | 47,408 | +0.06(+1.60%) |
Oct 29, 2003 | 3.395 | 3.579 | 3.363 | 3.575 | 129,175 | +0.19(+5.64%) |
Oct 28, 2003 | 3.385 | 3.402 | 3.327 | 3.385 | 76,613 | -0.00(-0.06%) |
Oct 27, 2003 | 3.292 | 3.408 | 3.275 | 3.387 | 46,592 | +0.12(+3.53%) |
Oct 24, 2003 | 3.306 | 3.315 | 3.271 | 3.271 | 32,160 | -0.04(-1.11%) |
Oct 23, 2003 | 3.297 | 3.404 | 3.253 | 3.308 | 83,288 | +0.04(+1.09%) |
Oct 22, 2003 | 3.266 | 3.315 | 3.241 | 3.273 | 51,539 | +0.01(+0.36%) |
Oct 21, 2003 | 3.271 | 3.288 | 3.234 | 3.261 | 120,397 | +0.02(+0.50%) |
Oct 20, 2003 | 3.270 | 3.271 | 3.218 | 3.245 | 60,198 | -0.02(-0.66%) |
Oct 17, 2003 | 3.206 | 3.266 | 3.182 | 3.266 | 80,814 | +0.08(+2.54%) |
Oct 16, 2003 | 3.184 | 3.220 | 3.134 | 3.185 | 79,585 | +0.00(+0.03%) |
Oct 15, 2003 | 3.210 | 3.210 | 3.162 | 3.184 | 53,601 | -0.01(-0.20%) |
Oct 14, 2003 | 3.229 | 3.229 | 3.177 | 3.191 | 25,642 | -0.00(-0.14%) |
Oct 13, 2003 | 3.218 | 3.228 | 3.184 | 3.195 | 24,417 | -0.01(-0.34%) |
Oct 10, 2003 | 3.228 | 3.229 | 3.194 | 3.206 | 246,876 | -0.02(-0.77%) |
Oct 09, 2003 | 3.199 | 3.232 | 3.180 | 3.231 | 58,693 | +0.06(+1.94%) |
Oct 08, 2003 | 3.168 | 3.195 | 3.130 | 3.169 | 44,126 | +0.00(+0.03%) |
Oct 07, 2003 | 3.153 | 3.168 | 3.054 | 3.168 | 52,813 | +0.03(+0.93%) |
Oct 06, 2003 | 3.192 | 3.192 | 3.093 | 3.139 | 88,285 | +0.01(+0.41%) |
Oct 03, 2003 | 3.162 | 3.180 | 3.126 | 3.126 | 45,680 | -0.03(-0.82%) |
Oct 02, 2003 | 3.153 | 3.179 | 3.131 | 3.152 | 43,858 | -0.00(-0.07%) |
Oct 01, 2003 | 3.212 | 3.212 | 3.143 | 3.154 | 35,715 | -0.03(-0.81%) |
Sep 30, 2003 | 3.222 | 3.222 | 3.136 | 3.180 | 95,579 | -0.03(-0.81%) |
Sep 29, 2003 | 3.231 | 3.233 | 3.194 | 3.206 | 124,520 | -0.02(-0.60%) |
Sep 26, 2003 | 3.198 | 3.293 | 3.193 | 3.225 | 269,970 | +0.02(+0.54%) |
Sep 25, 2003 | 3.281 | 3.281 | 3.197 | 3.208 | 90,516 | -0.06(-1.94%) |
Sep 24, 2003 | 3.289 | 3.289 | 3.247 | 3.271 | 67,533 | -0.03(-1.01%) |
Sep 23, 2003 | 3.278 | 3.315 | 3.278 | 3.305 | 141,990 | -0.01(-0.23%) |
Sep 22, 2003 | 3.321 | 3.370 | 3.295 | 3.312 | 77,928 | -0.03(-1.03%) |
Sep 19, 2003 | 3.309 | 3.363 | 3.309 | 3.347 | 127,641 | +0.05(+1.44%) |
Sep 18, 2003 | 3.298 | 3.330 | 3.246 | 3.300 | 123,477 | +0.01(+0.39%) |
Sep 17, 2003 | 3.270 | 3.405 | 3.266 | 3.287 | 105,075 | +0.07(+2.04%) |
Sep 16, 2003 | 3.125 | 3.221 | 3.125 | 3.221 | 78,451 | +0.14(+4.59%) |
Sep 15, 2003 | 3.061 | 3.104 | 3.061 | 3.080 | 116,273 | -0.00(-0.03%) |
Sep 12, 2003 | 3.142 | 3.142 | 3.061 | 3.081 | 81,639 | -0.04(-1.42%) |
Sep 11, 2003 | 3.049 | 3.135 | 3.003 | 3.125 | 73,392 | +0.09(+3.02%) |
Sep 10, 2003 | 3.179 | 3.179 | 3.033 | 3.033 | 145,960 | -0.17(-5.25%) |
Sep 09, 2003 | 3.255 | 3.255 | 3.180 | 3.201 | 123,695 | -0.06(-1.82%) |
Sep 08, 2003 | 3.216 | 3.261 | 3.201 | 3.261 | 68,032 | +0.04(+1.24%) |
Sep 05, 2003 | 3.210 | 3.221 | 3.174 | 3.221 | 138,539 | +0.01(+0.44%) |
Sep 04, 2003 | 3.212 | 3.212 | 3.187 | 3.207 | 59,786 | -0.01(-0.27%) |
Sep 03, 2003 | 3.203 | 3.215 | 3.193 | 3.215 | 124,520 | +0.01(+0.37%) |
Sep 02, 2003 | 3.222 | 3.227 | 3.171 | 3.204 | 159,567 | -0.01(-0.27%) |
Aug 29, 2003 | 3.205 | 3.233 | 3.198 | 3.212 | 96,894 | +0.01(+0.24%) |
Aug 28, 2003 | 3.222 | 3.234 | 3.205 | 3.205 | 237,908 | -0.02(-0.50%) |
Aug 27, 2003 | 3.218 | 3.243 | 3.207 | 3.221 | 101,842 | +0.00(+0.03%) |
Aug 26, 2003 | 3.234 | 3.234 | 3.195 | 3.220 | 119,572 | -0.02(-0.60%) |
Aug 25, 2003 | 3.247 | 3.247 | 3.212 | 3.239 | 112,975 | +0.01(+0.17%) |
Aug 22, 2003 | 3.249 | 3.250 | 3.232 | 3.234 | 105,553 | +0.00(+0.10%) |
Aug 21, 2003 | 3.245 | 3.245 | 3.229 | 3.231 | 88,236 | -0.00(-0.10%) |
Aug 20, 2003 | 3.287 | 3.287 | 3.234 | 3.234 | 35,459 | -0.04(-1.09%) |
Aug 19, 2003 | 3.276 | 3.283 | 3.246 | 3.269 | 75,042 | +0.00(+0.13%) |
Aug 18, 2003 | 3.273 | 3.319 | 3.223 | 3.265 | 139,776 | +0.00(+0.04%) |
Aug 15, 2003 | 3.081 | 3.264 | 3.081 | 3.264 | 39,170 | +0.20(+6.43%) |
Aug 14, 2003 | 3.061 | 3.067 | 3.040 | 3.067 | 99,781 | +0.02(+0.50%) |
Aug 13, 2003 | 3.054 | 3.061 | 3.043 | 3.052 | 69,269 | +0.00(+0.00%) |
Aug 12, 2003 | 3.054 | 3.056 | 3.034 | 3.052 | 46,179 | -0.00(-0.11%) |
Aug 11, 2003 | 3.072 | 3.072 | 3.024 | 3.055 | 50,302 | -0.01(-0.18%) |
Aug 08, 2003 | 3.171 | 3.211 | 2.979 | 3.060 | 93,596 | -0.11(-3.53%) |
Aug 07, 2003 | 3.274 | 3.306 | 3.124 | 3.172 | 138,539 | -0.07(-2.03%) |
Aug 06, 2003 | 3.187 | 3.302 | 3.187 | 3.238 | 102,667 | +0.03(+0.80%) |
Aug 05, 2003 | 3.278 | 3.278 | 3.187 | 3.212 | 54,013 | -0.11(-3.31%) |
Aug 04, 2003 | 3.360 | 3.360 | 3.293 | 3.322 | 40,819 | -0.03(-0.87%) |
Aug 01, 2003 | 3.395 | 3.395 | 3.333 | 3.351 | 68,444 | -0.02(-0.73%) |
Jul 31, 2003 | 3.382 | 3.412 | 3.373 | 3.376 | 253,576 | -0.01(-0.16%) |
Jul 30, 2003 | 3.377 | 3.416 | 3.374 | 3.381 | 155,032 | -0.02(-0.54%) |
Jul 29, 2003 | 3.447 | 3.447 | 3.385 | 3.400 | 142,250 | -0.02(-0.50%) |
Jul 28, 2003 | 3.282 | 3.437 | 3.235 | 3.417 | 483,238 | +0.13(+4.11%) |
Jul 25, 2003 | 3.258 | 3.282 | 3.201 | 3.282 | 330,267 | +0.09(+2.87%) |
Jul 24, 2003 | 3.153 | 3.335 | 3.153 | 3.191 | 609,820 | +0.04(+1.20%) |
Jul 23, 2003 | 3.076 | 3.153 | 3.076 | 3.153 | 215,642 | +0.14(+4.54%) |
Jul 22, 2003 | 2.991 | 3.024 | 2.974 | 3.016 | 137,302 | +0.05(+1.75%) |
Jul 21, 2003 | 3.013 | 3.013 | 2.964 | 2.964 | 56,487 | -0.04(-1.22%) |
Jul 18, 2003 | 3.006 | 3.006 | 2.980 | 3.001 | 8,658 | -0.02(-0.61%) |
Jul 17, 2003 | 3.086 | 3.086 | 2.978 | 3.019 | 83,700 | -0.05(-1.75%) |
Jul 16, 2003 | 3.061 | 3.100 | 3.057 | 3.073 | 59,786 | -0.01(-0.35%) |
Jul 15, 2003 | 3.099 | 3.121 | 3.081 | 3.084 | 216,055 | -0.01(-0.24%) |
Jul 14, 2003 | 3.080 | 3.150 | 3.047 | 3.091 | 91,122 | +0.02(+0.67%) |
Jul 11, 2003 | 3.044 | 3.071 | 3.028 | 3.071 | 17,729 | +0.03(+0.89%) |
Jul 10, 2003 | 3.046 | 3.087 | 3.024 | 3.044 | 184,718 | -0.02(-0.56%) |
Jul 09, 2003 | 3.096 | 3.099 | 3.061 | 3.061 | 71,743 | -0.03(-1.01%) |
Jul 08, 2003 | 3.094 | 3.094 | 3.077 | 3.093 | 108,439 | +0.02(+0.67%) |
Jul 07, 2003 | 3.068 | 3.094 | 3.034 | 3.072 | 131,117 | +0.04(+1.35%) |
Jul 03, 2003 | 3.070 | 3.074 | 3.030 | 3.031 | 67,208 | -0.03(-1.09%) |
Jul 02, 2003 | 2.991 | 2.991 | 2.991 | 3.064 | 144,311 | +0.02(+0.82%) |
Jul 01, 2003 | 3.000 | 3.061 | 3.000 | 3.040 | 761,553 | -0.01(-0.21%) |
Jun 30, 2003 | 3.008 | 3.061 | 3.008 | 3.046 | 471,280 | +0.01(+0.21%) |
Jun 27, 2003 | 3.097 | 3.104 | 3.024 | 3.040 | 89,885 | -0.06(-1.85%) |
Jun 26, 2003 | 2.896 | 3.103 | 2.896 | 3.097 | 296,869 | +0.18(+6.33%) |
Jun 25, 2003 | 2.943 | 2.943 | 2.913 | 2.913 | 102,255 | -0.02(-0.55%) |
Jun 24, 2003 | 2.945 | 2.986 | 2.927 | 2.929 | 205,334 | -0.02(-0.69%) |
Jun 23, 2003 | 3.061 | 3.061 | 2.949 | 2.949 | 186,368 | -0.11(-3.66%) |
Jun 20, 2003 | 3.050 | 3.082 | 3.050 | 3.061 | 218,529 | -0.04(-1.15%) |
Jun 19, 2003 | 3.158 | 3.163 | 3.071 | 3.097 | 213,581 | -0.06(-1.95%) |
Jun 18, 2003 | 3.126 | 3.179 | 3.111 | 3.158 | 168,226 | +0.04(+1.38%) |
Jun 17, 2003 | 3.084 | 3.115 | 3.075 | 3.115 | 168,226 | +0.03(+1.05%) |
Jun 16, 2003 | 3.056 | 3.088 | 3.030 | 3.083 | 112,975 | +0.05(+1.49%) |
Jun 13, 2003 | 2.933 | 3.049 | 2.933 | 3.038 | 173,998 | +0.05(+1.55%) |
Jun 12, 2003 | 2.960 | 2.991 | 2.921 | 2.991 | 204,097 | +0.02(+0.65%) |
Jun 11, 2003 | 2.997 | 2.997 | 2.953 | 2.972 | 100,605 | -0.01(-0.40%) |
Jun 10, 2003 | 2.876 | 2.991 | 2.875 | 2.984 | 61,847 | +0.11(+3.90%) |
Jun 09, 2003 | 2.856 | 2.876 | 2.825 | 2.872 | 250,277 | +0.03(+1.10%) |
Jun 06, 2003 | 2.787 | 2.867 | 2.770 | 2.840 | 297,282 | +0.05(+1.89%) |
Jun 05, 2003 | 2.768 | 2.787 | 2.768 | 2.787 | 185,543 | +0.00(+0.00%) |
Jun 04, 2003 | 2.787 | 2.798 | 2.772 | 2.787 | 11,544 | +0.01(+0.51%) |
Jun 03, 2003 | 2.770 | 2.803 | 2.749 | 2.773 | 222,652 | -0.02(-0.70%) |
Jun 02, 2003 | 2.722 | 2.808 | 2.695 | 2.793 | 148,847 | +0.08(+2.82%) |
May 30, 2003 | 2.646 | 2.738 | 2.646 | 2.716 | 306,765 | +0.06(+2.44%) |
May 29, 2003 | 2.665 | 2.668 | 2.641 | 2.652 | 320,371 | +0.00(+0.00%) |
May 28, 2003 | 2.661 | 2.693 | 2.398 | 2.652 | 207,808 | -0.02(-0.61%) |
May 27, 2003 | 2.565 | 2.668 | 2.565 | 2.668 | 53,189 | +0.07(+2.69%) |
May 23, 2003 | 2.558 | 2.614 | 2.538 | 2.598 | 54,426 | +0.04(+1.48%) |
May 22, 2003 | 2.452 | 2.560 | 2.452 | 2.560 | 43,293 | +0.03(+1.32%) |
May 21, 2003 | 2.502 | 2.527 | 2.495 | 2.527 | 26,388 | +0.01(+0.51%) |
May 20, 2003 | 2.433 | 2.528 | 2.427 | 2.514 | 37,933 | +0.08(+3.10%) |
May 19, 2003 | 2.396 | 2.439 | 2.396 | 2.438 | 78,340 | +0.07(+2.82%) |
May 16, 2003 | 2.363 | 2.409 | 2.363 | 2.371 | 107,202 | -0.03(-1.12%) |
May 15, 2003 | 2.405 | 2.408 | 2.391 | 2.398 | 16,492 | +0.04(+1.69%) |
May 14, 2003 | 2.366 | 2.406 | 2.344 | 2.358 | 131,942 | -0.01(-0.55%) |
May 13, 2003 | 2.360 | 2.377 | 2.347 | 2.371 | 111,326 | +0.00(+0.00%) |
May 12, 2003 | 2.391 | 2.398 | 2.344 | 2.371 | 49,890 | -0.04(-1.57%) |
May 09, 2003 | 2.364 | 2.409 | 2.344 | 2.409 | 134,828 | +0.05(+1.92%) |
May 08, 2003 | 2.376 | 2.383 | 2.343 | 2.364 | 40,819 | -0.02(-0.86%) |
May 07, 2003 | 2.436 | 2.460 | 2.384 | 2.384 | 80,402 | -0.05(-2.12%) |
May 06, 2003 | 2.371 | 2.498 | 2.371 | 2.436 | 30,923 | +0.06(+2.73%) |
May 05, 2003 | 2.443 | 2.443 | 2.370 | 2.371 | 7,009 | -0.07(-2.91%) |
May 02, 2003 | 2.424 | 2.443 | 2.344 | 2.443 | 13,606 | +0.07(+2.95%) |