Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.905 | 3.951 | 3.863 | 3.937 | 644,000 | +0.01(+0.31%) |
Apr 29, 2004 | 3.912 | 3.958 | 3.895 | 3.925 | 583,000 | +0.03(+0.77%) |
Apr 28, 2004 | 3.904 | 3.950 | 3.892 | 3.895 | 863,000 | -0.03(-0.76%) |
Apr 27, 2004 | 3.896 | 3.945 | 3.852 | 3.925 | 1,127,000 | -0.02(-0.48%) |
Apr 26, 2004 | 3.901 | 3.982 | 3.876 | 3.944 | 668,000 | -0.01(-0.33%) |
Apr 23, 2004 | 3.897 | 3.958 | 3.866 | 3.957 | 886,000 | +0.06(+1.46%) |
Apr 22, 2004 | 3.841 | 3.900 | 3.801 | 3.900 | 648,000 | +0.07(+1.88%) |
Apr 21, 2004 | 3.860 | 3.860 | 3.770 | 3.828 | 483,000 | -0.04(-1.11%) |
Apr 20, 2004 | 3.898 | 3.907 | 3.825 | 3.871 | 741,000 | +0.01(+0.28%) |
Apr 19, 2004 | 3.842 | 3.904 | 3.842 | 3.860 | 764,000 | -0.04(-1.08%) |
Apr 16, 2004 | 3.903 | 3.974 | 3.871 | 3.902 | 770,000 | -0.01(-0.36%) |
Apr 15, 2004 | 3.922 | 3.922 | 3.820 | 3.916 | 539,000 | +0.04(+1.01%) |
Apr 14, 2004 | 3.761 | 3.934 | 3.761 | 3.877 | 658,000 | +0.05(+1.36%) |
Apr 13, 2004 | 3.834 | 4.000 | 3.774 | 3.825 | 690,000 | -0.10(-2.57%) |
Apr 12, 2004 | 3.985 | 3.987 | 3.896 | 3.926 | 809,000 | +0.05(+1.21%) |
Apr 08, 2004 | 3.934 | 3.976 | 3.860 | 3.879 | 1,238,000 | -0.04(-0.97%) |
Apr 07, 2004 | 3.894 | 3.917 | 3.810 | 3.917 | 1,181,000 | +0.03(+0.77%) |
Apr 06, 2004 | 3.880 | 3.951 | 3.844 | 3.887 | 1,167,000 | -0.01(-0.33%) |
Apr 05, 2004 | 3.856 | 3.923 | 3.838 | 3.900 | 1,093,000 | +0.00(+0.08%) |
Apr 02, 2004 | 3.820 | 3.907 | 3.811 | 3.897 | 2,232,000 | +0.13(+3.45%) |
Apr 01, 2004 | 3.735 | 3.827 | 3.725 | 3.767 | 831,000 | +0.08(+2.17%) |
Mar 31, 2004 | 3.720 | 3.780 | 3.643 | 3.687 | 2,091,000 | -0.03(-0.86%) |
Mar 30, 2004 | 3.675 | 3.719 | 3.645 | 3.719 | 877,000 | +0.03(+0.81%) |
Mar 29, 2004 | 3.562 | 3.700 | 3.562 | 3.689 | 1,654,000 | +0.09(+2.50%) |
Mar 26, 2004 | 3.654 | 3.654 | 3.565 | 3.599 | 986,000 | -0.01(-0.17%) |
Mar 25, 2004 | 3.692 | 3.692 | 3.564 | 3.605 | 879,000 | -0.08(-2.04%) |
Mar 24, 2004 | 3.583 | 3.697 | 3.538 | 3.680 | 945,000 | +0.10(+2.71%) |
Mar 23, 2004 | 3.588 | 3.636 | 3.563 | 3.583 | 620,000 | -0.05(-1.27%) |
Mar 22, 2004 | 3.789 | 3.789 | 3.590 | 3.629 | 463,000 | -0.03(-0.87%) |
Mar 19, 2004 | 3.912 | 3.914 | 3.649 | 3.661 | 746,000 | -0.16(-4.19%) |
Mar 18, 2004 | 3.736 | 3.852 | 3.722 | 3.821 | 510,000 | +0.08(+2.28%) |
Mar 17, 2004 | 3.673 | 3.800 | 3.673 | 3.736 | 1,256,000 | +0.07(+1.80%) |
Mar 16, 2004 | 3.914 | 3.914 | 3.649 | 3.670 | 1,396,000 | -0.23(-5.90%) |
Mar 15, 2004 | 3.974 | 3.974 | 3.856 | 3.900 | 567,000 | -0.05(-1.27%) |
Mar 12, 2004 | 3.994 | 4.026 | 3.868 | 3.950 | 1,662,000 | -0.02(-0.45%) |
Mar 11, 2004 | 3.665 | 3.993 | 3.665 | 3.968 | 5,665,000 | +0.27(+7.24%) |
Mar 10, 2004 | 3.850 | 3.850 | 3.668 | 3.700 | 949,000 | -0.03(-0.83%) |
Mar 09, 2004 | 3.809 | 3.815 | 3.724 | 3.731 | 1,096,000 | -0.08(-2.07%) |
Mar 08, 2004 | 3.750 | 3.942 | 3.744 | 3.810 | 841,000 | -0.00(-0.06%) |
Mar 05, 2004 | 3.750 | 3.899 | 3.750 | 3.812 | 546,000 | -0.04(-1.04%) |
Mar 04, 2004 | 3.877 | 3.900 | 3.750 | 3.852 | 1,004,000 | -0.02(-0.45%) |
Mar 03, 2004 | 3.871 | 3.892 | 3.750 | 3.870 | 436,000 | +0.01(+0.16%) |
Mar 02, 2004 | 3.873 | 3.929 | 3.841 | 3.864 | 616,000 | -0.04(-0.92%) |
Mar 01, 2004 | 3.926 | 3.926 | 3.860 | 3.900 | 379,000 | +0.00(+0.00%) |
Feb 27, 2004 | 3.890 | 3.925 | 3.880 | 3.900 | 801,000 | -0.00(-0.10%) |
Feb 26, 2004 | 3.889 | 3.989 | 3.862 | 3.904 | 571,000 | +0.07(+1.77%) |
Feb 25, 2004 | 3.736 | 3.855 | 3.653 | 3.836 | 682,000 | +0.04(+0.98%) |
Feb 24, 2004 | 3.804 | 3.957 | 3.700 | 3.799 | 1,385,000 | -0.02(-0.55%) |
Feb 23, 2004 | 3.825 | 3.932 | 3.804 | 3.820 | 897,000 | -0.03(-0.65%) |
Feb 20, 2004 | 3.948 | 3.961 | 3.838 | 3.845 | 397,000 | -0.13(-3.32%) |
Feb 19, 2004 | 4.049 | 4.159 | 3.905 | 3.977 | 698,000 | +0.01(+0.38%) |
Feb 18, 2004 | 4.078 | 4.124 | 3.961 | 3.962 | 345,000 | -0.16(-3.95%) |
Feb 17, 2004 | 4.042 | 4.177 | 3.942 | 4.125 | 1,076,000 | +0.25(+6.56%) |
Feb 13, 2004 | 4.011 | 4.065 | 3.871 | 3.871 | 334,000 | -0.14(-3.51%) |
Feb 12, 2004 | 4.091 | 4.127 | 4.000 | 4.012 | 959,000 | -0.11(-2.74%) |
Feb 11, 2004 | 3.932 | 4.158 | 3.925 | 4.125 | 545,000 | +0.08(+2.10%) |
Feb 10, 2004 | 3.878 | 4.040 | 3.850 | 4.040 | 686,000 | +0.16(+4.12%) |
Feb 09, 2004 | 3.995 | 3.995 | 3.880 | 3.880 | 268,000 | -0.10(-2.53%) |
Feb 06, 2004 | 3.798 | 3.998 | 3.764 | 3.981 | 618,000 | +0.20(+5.20%) |
Feb 05, 2004 | 3.800 | 3.868 | 3.665 | 3.784 | 2,806,000 | -0.00(-0.03%) |
Feb 04, 2004 | 3.994 | 3.994 | 3.785 | 3.785 | 1,093,000 | -0.22(-5.47%) |
Feb 03, 2004 | 4.198 | 4.200 | 3.912 | 4.004 | 1,759,000 | -0.14(-3.45%) |
Feb 02, 2004 | 4.109 | 4.230 | 4.100 | 4.147 | 396,000 | +0.02(+0.44%) |
Jan 30, 2004 | 4.160 | 4.160 | 4.108 | 4.129 | 516,000 | -0.03(-0.60%) |
Jan 29, 2004 | 4.128 | 4.156 | 4.098 | 4.154 | 1,163,000 | +0.01(+0.24%) |
Jan 28, 2004 | 4.137 | 4.180 | 4.099 | 4.144 | 468,000 | +0.01(+0.14%) |
Jan 27, 2004 | 4.082 | 4.176 | 4.082 | 4.138 | 787,000 | +0.03(+0.71%) |
Jan 26, 2004 | 4.067 | 4.148 | 4.032 | 4.109 | 1,888,000 | +0.01(+0.22%) |
Jan 23, 2004 | 4.139 | 4.166 | 4.007 | 4.100 | 1,029,000 | +0.06(+1.51%) |
Jan 22, 2004 | 4.100 | 4.140 | 4.036 | 4.039 | 901,000 | -0.06(-1.49%) |
Jan 21, 2004 | 4.134 | 4.134 | 4.081 | 4.100 | 193,000 | -0.01(-0.24%) |
Jan 20, 2004 | 4.155 | 4.175 | 4.086 | 4.110 | 626,000 | -0.01(-0.36%) |
Jan 16, 2004 | 4.101 | 4.175 | 4.069 | 4.125 | 366,000 | +0.00(+0.10%) |
Jan 15, 2004 | 4.150 | 4.154 | 4.076 | 4.121 | 602,300 | -0.01(-0.29%) |
Jan 14, 2004 | 4.154 | 4.168 | 4.110 | 4.133 | 350,110 | +0.00(+0.07%) |
Jan 13, 2004 | 4.154 | 4.164 | 4.121 | 4.130 | 865,630 | -0.01(-0.34%) |
Jan 12, 2004 | 4.107 | 4.162 | 4.088 | 4.144 | 779,630 | +0.04(+1.00%) |
Jan 09, 2004 | 4.190 | 4.219 | 4.095 | 4.103 | 738,650 | -0.09(-2.08%) |
Jan 08, 2004 | 4.175 | 4.229 | 4.147 | 4.190 | 866,670 | +0.04(+1.01%) |
Jan 07, 2004 | 4.207 | 4.228 | 4.111 | 4.148 | 920,390 | -0.03(-0.79%) |
Jan 06, 2004 | 4.270 | 4.270 | 4.163 | 4.181 | 710,000 | -0.04(-0.97%) |
Jan 05, 2004 | 4.235 | 4.265 | 4.194 | 4.222 | 697,000 | +0.01(+0.17%) |
Jan 02, 2004 | 4.118 | 4.252 | 4.117 | 4.215 | 452,000 | +0.04(+1.08%) |
Dec 31, 2003 | 4.200 | 4.325 | 4.142 | 4.170 | 987,000 | -0.03(-0.71%) |
Dec 30, 2003 | 4.224 | 4.264 | 4.185 | 4.200 | 1,074,390 | -0.02(-0.59%) |
Dec 29, 2003 | 4.067 | 4.250 | 4.050 | 4.225 | 1,522,020 | +0.20(+4.92%) |
Dec 26, 2003 | 4.050 | 4.053 | 4.010 | 4.027 | 108,190 | -0.02(-0.57%) |
Dec 24, 2003 | 4.026 | 4.050 | 4.010 | 4.050 | 181,790 | +0.04(+1.02%) |
Dec 23, 2003 | 3.925 | 4.045 | 3.859 | 4.009 | 1,836,530 | +0.09(+2.24%) |
Dec 22, 2003 | 3.824 | 3.924 | 3.824 | 3.921 | 668,200 | +0.06(+1.63%) |
Dec 19, 2003 | 3.915 | 3.921 | 3.826 | 3.858 | 829,860 | -0.06(-1.61%) |
Dec 18, 2003 | 3.887 | 3.946 | 3.851 | 3.921 | 870,480 | +0.05(+1.32%) |
Dec 17, 2003 | 3.901 | 3.937 | 3.850 | 3.870 | 894,360 | -0.02(-0.46%) |
Dec 16, 2003 | 3.875 | 3.937 | 3.862 | 3.888 | 1,074,860 | -0.01(-0.33%) |
Dec 15, 2003 | 4.088 | 4.088 | 3.900 | 3.901 | 1,406,470 | -0.09(-2.33%) |
Dec 12, 2003 | 3.973 | 4.066 | 3.868 | 3.994 | 891,400 | +0.05(+1.14%) |
Dec 11, 2003 | 3.891 | 3.939 | 3.865 | 3.949 | 613,030 | +0.06(+1.49%) |
Dec 10, 2003 | 3.950 | 3.968 | 3.805 | 3.891 | 872,040 | -0.02(-0.49%) |
Dec 09, 2003 | 3.911 | 3.950 | 3.901 | 3.910 | 846,530 | -0.01(-0.31%) |
Dec 08, 2003 | 3.974 | 4.011 | 3.781 | 3.922 | 1,288,670 | -0.08(-1.93%) |
Dec 05, 2003 | 4.020 | 3.972 | 3.869 | 3.999 | 467,750 | -0.02(-0.52%) |
Dec 04, 2003 | 4.150 | 4.150 | 3.880 | 4.020 | 1,970,270 | -0.09(-2.21%) |
Dec 03, 2003 | 4.215 | 4.241 | 4.111 | 4.111 | 645,060 | -0.09(-2.17%) |
Dec 02, 2003 | 4.178 | 4.210 | 4.168 | 4.202 | 1,088,860 | -0.01(-0.14%) |
Dec 01, 2003 | 4.168 | 4.225 | 4.159 | 4.208 | 863,400 | +0.01(+0.21%) |
Nov 28, 2003 | 4.225 | 4.225 | 4.190 | 4.199 | 399,260 | -0.02(-0.38%) |
Nov 26, 2003 | 4.224 | 4.240 | 4.195 | 4.215 | 538,760 | -0.00(-0.12%) |
Nov 25, 2003 | 4.163 | 4.224 | 4.163 | 4.220 | 652,910 | +0.02(+0.48%) |
Nov 24, 2003 | 4.249 | 4.250 | 4.096 | 4.200 | 2,192,700 | +0.00(+0.00%) |
Nov 21, 2003 | 4.146 | 4.243 | 4.137 | 4.200 | 1,594,870 | +0.03(+0.77%) |
Nov 20, 2003 | 4.145 | 4.210 | 4.145 | 4.168 | 980,830 | +0.00(+0.12%) |
Nov 19, 2003 | 4.200 | 4.231 | 4.150 | 4.163 | 1,373,280 | +0.01(+0.17%) |
Nov 18, 2003 | 4.181 | 4.300 | 4.150 | 4.156 | 784,910 | -0.03(-0.81%) |
Nov 17, 2003 | 4.293 | 4.300 | 4.160 | 4.190 | 1,023,180 | -0.09(-2.22%) |
Nov 14, 2003 | 4.219 | 4.285 | 4.206 | 4.285 | 912,500 | +0.04(+1.02%) |
Nov 13, 2003 | 4.111 | 4.260 | 4.110 | 4.242 | 1,094,870 | +0.08(+1.97%) |
Nov 12, 2003 | 4.110 | 4.160 | 4.085 | 4.160 | 735,770 | +0.01(+0.24%) |
Nov 11, 2003 | 4.175 | 4.175 | 4.015 | 4.150 | 1,505,880 | +0.00(+0.02%) |
Nov 10, 2003 | 4.206 | 4.213 | 4.107 | 4.149 | 1,385,160 | -0.06(-1.45%) |
Nov 07, 2003 | 4.008 | 4.221 | 3.900 | 4.210 | 1,896,280 | +0.18(+4.48%) |
Nov 06, 2003 | 3.804 | 4.078 | 3.804 | 4.029 | 2,005,190 | +0.17(+4.31%) |
Nov 05, 2003 | 3.840 | 3.867 | 3.800 | 3.863 | 1,437,640 | +0.01(+0.23%) |
Nov 04, 2003 | 3.880 | 3.975 | 3.849 | 3.854 | 1,890,110 | -0.02(-0.39%) |
Nov 03, 2003 | 3.779 | 3.848 | 3.729 | 3.869 | 1,703,210 | +0.11(+2.82%) |
Oct 31, 2003 | 3.785 | 3.890 | 3.681 | 3.763 | 3,234,580 | -0.12(-3.17%) |
Oct 30, 2003 | 3.888 | 3.932 | 3.852 | 3.886 | 2,495,480 | -0.00(-0.05%) |
Oct 29, 2003 | 3.536 | 3.970 | 3.529 | 3.888 | 16,090,380 | +0.42(+12.05%) |
Oct 28, 2003 | 3.325 | 3.470 | 3.261 | 3.470 | 1,745,070 | +0.17(+5.06%) |
Oct 27, 2003 | 3.289 | 3.350 | 3.244 | 3.303 | 1,480,000 | +0.09(+2.90%) |
Oct 24, 2003 | 3.100 | 3.276 | 3.070 | 3.210 | 1,944,000 | +0.09(+2.82%) |
Oct 23, 2003 | 3.095 | 3.149 | 3.068 | 3.122 | 1,414,000 | +0.03(+0.87%) |
Oct 22, 2003 | 3.079 | 3.110 | 3.078 | 3.095 | 2,216,000 | -0.04(-1.27%) |
Oct 21, 2003 | 3.160 | 3.160 | 3.098 | 3.135 | 1,020,300 | -0.01(-0.35%) |
Oct 20, 2003 | 3.155 | 3.175 | 3.100 | 3.146 | 838,360 | -0.03(-0.92%) |
Oct 17, 2003 | 3.108 | 3.200 | 3.077 | 3.175 | 1,224,560 | +0.08(+2.66%) |
Oct 16, 2003 | 3.100 | 3.125 | 3.053 | 3.093 | 655,470 | +0.05(+1.81%) |
Oct 15, 2003 | 2.980 | 3.082 | 2.933 | 3.038 | 1,486,700 | +0.06(+2.15%) |
Oct 14, 2003 | 2.993 | 3.005 | 2.968 | 2.974 | 309,000 | -0.01(-0.47%) |
Oct 13, 2003 | 2.936 | 3.030 | 2.913 | 2.988 | 508,400 | +0.07(+2.40%) |
Oct 10, 2003 | 2.925 | 2.935 | 2.845 | 2.918 | 1,390,710 | +0.12(+4.36%) |
Oct 09, 2003 | 2.869 | 2.920 | 2.789 | 2.796 | 302,050 | -0.08(-2.61%) |
Oct 08, 2003 | 2.715 | 2.914 | 2.715 | 2.871 | 680,640 | +0.11(+3.83%) |
Oct 07, 2003 | 2.701 | 2.766 | 2.671 | 2.765 | 785,410 | +0.05(+1.85%) |
Oct 06, 2003 | 2.779 | 2.779 | 2.665 | 2.715 | 334,770 | -0.04(-1.31%) |
Oct 03, 2003 | 2.701 | 2.788 | 2.701 | 2.751 | 770,510 | +0.06(+2.31%) |
Oct 02, 2003 | 2.717 | 2.726 | 2.620 | 2.689 | 784,480 | -0.04(-1.32%) |
Oct 01, 2003 | 2.609 | 2.731 | 2.599 | 2.725 | 1,558,710 | +0.11(+4.17%) |
Sep 30, 2003 | 2.640 | 2.660 | 2.590 | 2.616 | 1,096,710 | -0.03(-1.25%) |
Sep 29, 2003 | 2.585 | 2.693 | 2.573 | 2.649 | 758,830 | +0.04(+1.61%) |
Sep 26, 2003 | 2.612 | 2.664 | 2.575 | 2.607 | 1,327,640 | -0.02(-0.80%) |
Sep 25, 2003 | 2.701 | 2.855 | 2.628 | 2.628 | 1,167,870 | -0.07(-2.70%) |
Sep 24, 2003 | 2.792 | 2.813 | 2.580 | 2.701 | 483,850 | -0.11(-4.05%) |
Sep 23, 2003 | 2.806 | 2.815 | 2.771 | 2.815 | 346,640 | -0.01(-0.28%) |
Sep 22, 2003 | 2.900 | 2.914 | 2.787 | 2.823 | 240,030 | -0.10(-3.52%) |
Sep 19, 2003 | 2.859 | 2.973 | 2.806 | 2.926 | 363,800 | +0.10(+3.58%) |
Sep 18, 2003 | 2.833 | 2.946 | 2.775 | 2.825 | 613,430 | -0.06(-2.25%) |
Sep 17, 2003 | 2.947 | 2.947 | 2.806 | 2.890 | 346,840 | -0.07(-2.33%) |
Sep 16, 2003 | 2.852 | 2.962 | 2.852 | 2.959 | 334,580 | +0.11(+3.82%) |
Sep 15, 2003 | 2.785 | 2.850 | 2.785 | 2.850 | 275,000 | +0.07(+2.37%) |
Sep 12, 2003 | 2.904 | 2.904 | 2.783 | 2.784 | 502,000 | -0.13(-4.53%) |
Sep 11, 2003 | 2.904 | 2.932 | 2.896 | 2.916 | 309,000 | +0.01(+0.41%) |
Sep 10, 2003 | 2.965 | 3.019 | 2.901 | 2.904 | 441,000 | -0.06(-2.09%) |
Sep 09, 2003 | 3.020 | 3.045 | 2.960 | 2.966 | 353,000 | -0.08(-2.75%) |
Sep 08, 2003 | 2.960 | 3.071 | 2.960 | 3.050 | 403,000 | +0.09(+3.04%) |
Sep 05, 2003 | 3.006 | 3.042 | 2.961 | 2.960 | 260,700 | -0.05(-1.53%) |
Sep 04, 2003 | 3.089 | 3.089 | 2.980 | 3.006 | 256,000 | -0.10(-3.22%) |
Sep 03, 2003 | 3.119 | 3.147 | 3.061 | 3.106 | 194,000 | -0.00(-0.06%) |
Sep 02, 2003 | 2.958 | 3.116 | 2.952 | 3.108 | 385,000 | +0.13(+4.40%) |
Aug 29, 2003 | 3.006 | 3.011 | 2.977 | 2.977 | 494,000 | -0.04(-1.36%) |
Aug 28, 2003 | 2.990 | 3.018 | 2.990 | 3.018 | 679,000 | +0.04(+1.31%) |
Aug 27, 2003 | 2.952 | 2.990 | 2.952 | 2.979 | 241,000 | +0.02(+0.61%) |
Aug 26, 2003 | 2.967 | 2.981 | 2.945 | 2.961 | 329,000 | -0.03(-0.90%) |
Aug 25, 2003 | 2.975 | 2.998 | 2.973 | 2.988 | 342,000 | -0.01(-0.23%) |
Aug 22, 2003 | 3.012 | 3.038 | 2.980 | 2.995 | 525,000 | -0.01(-0.20%) |
Aug 21, 2003 | 3.030 | 3.042 | 2.990 | 3.001 | 489,000 | -0.02(-0.73%) |
Aug 20, 2003 | 3.119 | 3.119 | 3.004 | 3.023 | 266,000 | -0.07(-2.33%) |
Aug 19, 2003 | 3.178 | 3.183 | 3.086 | 3.095 | 283,000 | -0.06(-2.06%) |
Aug 18, 2003 | 3.145 | 3.175 | 3.105 | 3.160 | 487,000 | +0.07(+2.33%) |
Aug 15, 2003 | 3.126 | 3.150 | 3.088 | 3.088 | 102,000 | -0.05(-1.66%) |
Aug 14, 2003 | 3.123 | 3.140 | 3.088 | 3.140 | 634,000 | +0.04(+1.29%) |
Aug 13, 2003 | 3.141 | 3.141 | 3.060 | 3.100 | 565,000 | -0.05(-1.52%) |
Aug 12, 2003 | 3.016 | 3.149 | 3.016 | 3.148 | 545,000 | +0.12(+3.96%) |
Aug 11, 2003 | 3.023 | 3.046 | 2.995 | 3.028 | 436,000 | +0.03(+0.93%) |
Aug 08, 2003 | 2.993 | 3.053 | 2.984 | 3.000 | 672,000 | -0.00(-0.10%) |
Aug 07, 2003 | 2.898 | 3.006 | 2.898 | 3.003 | 991,000 | +0.05(+1.80%) |
Aug 06, 2003 | 2.820 | 2.952 | 2.820 | 2.950 | 598,000 | +0.11(+3.73%) |
Aug 05, 2003 | 2.898 | 2.898 | 2.825 | 2.844 | 551,000 | -0.06(-2.07%) |
Aug 04, 2003 | 2.934 | 2.990 | 2.888 | 2.904 | 370,000 | -0.05(-1.83%) |
Aug 01, 2003 | 3.020 | 3.061 | 2.895 | 2.958 | 1,189,000 | -0.07(-2.47%) |
Jul 31, 2003 | 2.900 | 3.100 | 2.900 | 3.033 | 628,000 | +0.09(+3.16%) |
Jul 30, 2003 | 3.107 | 3.165 | 2.910 | 2.940 | 940,000 | -0.24(-7.43%) |
Jul 29, 2003 | 3.131 | 3.200 | 3.100 | 3.176 | 794,000 | +0.05(+1.63%) |
Jul 28, 2003 | 2.980 | 3.125 | 2.980 | 3.125 | 692,000 | +0.12(+3.96%) |
Jul 25, 2003 | 3.057 | 3.068 | 2.982 | 3.006 | 732,000 | +0.00(+0.04%) |
Jul 24, 2003 | 3.058 | 3.058 | 3.005 | 3.005 | 181,000 | -0.00(-0.07%) |
Jul 23, 2003 | 2.879 | 3.064 | 2.868 | 3.007 | 671,000 | +0.11(+3.90%) |
Jul 22, 2003 | 2.842 | 2.894 | 2.800 | 2.894 | 284,000 | +0.06(+2.23%) |
Jul 21, 2003 | 2.990 | 2.990 | 2.780 | 2.831 | 857,000 | -0.15(-5.06%) |
Jul 18, 2003 | 2.935 | 3.000 | 2.935 | 2.982 | 174,000 | +0.05(+1.60%) |
Jul 17, 2003 | 2.991 | 3.076 | 2.909 | 2.935 | 592,000 | -0.09(-3.07%) |
Jul 16, 2003 | 3.105 | 3.114 | 2.990 | 3.028 | 513,000 | -0.06(-1.97%) |
Jul 15, 2003 | 3.100 | 3.100 | 3.060 | 3.089 | 454,000 | -0.01(-0.33%) |
Jul 14, 2003 | 3.025 | 3.100 | 3.025 | 3.099 | 331,000 | +0.02(+0.78%) |
Jul 11, 2003 | 3.067 | 3.080 | 3.023 | 3.075 | 555,000 | +0.01(+0.26%) |
Jul 10, 2003 | 3.188 | 3.188 | 3.044 | 3.067 | 267,000 | -0.12(-3.85%) |
Jul 09, 2003 | 3.155 | 3.198 | 3.075 | 3.190 | 639,000 | +0.05(+1.65%) |
Jul 08, 2003 | 3.125 | 3.165 | 3.124 | 3.138 | 376,000 | +0.00(+0.03%) |
Jul 07, 2003 | 2.970 | 3.188 | 2.970 | 3.137 | 960,000 | +0.11(+3.77%) |
Jul 03, 2003 | 2.955 | 3.045 | 2.845 | 3.023 | 493,000 | +0.05(+1.65%) |
Jul 02, 2003 | 2.983 | 3.000 | 2.881 | 2.974 | 1,308,510 | -0.04(-1.33%) |
Jul 01, 2003 | 2.981 | 3.014 | 2.896 | 3.014 | 663,000 | +0.05(+1.55%) |
Jun 30, 2003 | 2.955 | 2.993 | 2.927 | 2.968 | 505,000 | -0.01(-0.44%) |
Jun 27, 2003 | 2.985 | 2.992 | 2.951 | 2.981 | 634,000 | -0.00(-0.13%) |
Jun 26, 2003 | 2.963 | 3.010 | 2.940 | 2.985 | 519,000 | +0.03(+0.88%) |
Jun 25, 2003 | 2.835 | 3.015 | 2.800 | 2.959 | 711,000 | +0.07(+2.56%) |
Jun 24, 2003 | 2.842 | 2.909 | 2.786 | 2.885 | 418,000 | +0.07(+2.60%) |
Jun 23, 2003 | 2.955 | 2.955 | 2.786 | 2.812 | 738,000 | -0.08(-2.90%) |
Jun 20, 2003 | 2.900 | 2.960 | 2.881 | 2.896 | 343,000 | -0.00(-0.07%) |
Jun 19, 2003 | 3.050 | 3.050 | 2.877 | 2.898 | 671,000 | -0.16(-5.11%) |
Jun 18, 2003 | 2.950 | 3.122 | 2.879 | 3.054 | 1,745,000 | +0.15(+5.31%) |
Jun 17, 2003 | 3.019 | 3.025 | 2.867 | 2.900 | 1,938,000 | -0.11(-3.53%) |
Jun 16, 2003 | 2.972 | 3.006 | 2.925 | 3.006 | 1,191,000 | +0.05(+1.73%) |
Jun 13, 2003 | 3.038 | 3.038 | 2.940 | 2.955 | 544,000 | -0.07(-2.28%) |
Jun 12, 2003 | 3.000 | 3.029 | 2.978 | 3.024 | 1,289,000 | +0.04(+1.31%) |
Jun 11, 2003 | 2.938 | 2.985 | 2.871 | 2.985 | 918,000 | +0.07(+2.55%) |
Jun 10, 2003 | 2.804 | 2.925 | 2.761 | 2.911 | 305,000 | +0.11(+4.03%) |
Jun 09, 2003 | 2.845 | 2.845 | 2.745 | 2.798 | 625,000 | -0.08(-2.95%) |
Jun 06, 2003 | 2.875 | 2.920 | 2.835 | 2.883 | 887,000 | +0.01(+0.35%) |
Jun 05, 2003 | 2.875 | 2.875 | 2.806 | 2.873 | 327,000 | +0.03(+0.91%) |
Jun 04, 2003 | 2.814 | 2.860 | 2.792 | 2.847 | 840,000 | +0.05(+1.68%) |
Jun 03, 2003 | 2.751 | 2.835 | 2.751 | 2.800 | 979,000 | +0.05(+1.71%) |
Jun 02, 2003 | 2.850 | 2.854 | 2.753 | 2.753 | 474,000 | -0.06(-2.24%) |
May 30, 2003 | 2.855 | 2.855 | 2.782 | 2.816 | 1,479,000 | -0.08(-2.90%) |
May 29, 2003 | 2.769 | 2.929 | 2.701 | 2.900 | 1,601,000 | +0.13(+4.77%) |
May 28, 2003 | 2.539 | 2.770 | 2.539 | 2.768 | 1,568,000 | +0.25(+10.06%) |
May 27, 2003 | 2.414 | 2.531 | 2.390 | 2.515 | 1,452,000 | +0.09(+3.63%) |
May 23, 2003 | 2.432 | 2.435 | 2.368 | 2.427 | 112,000 | -0.01(-0.45%) |
May 22, 2003 | 2.422 | 2.449 | 2.379 | 2.438 | 184,000 | -0.00(-0.08%) |
May 21, 2003 | 2.250 | 2.440 | 2.250 | 2.440 | 438,000 | +0.09(+3.96%) |
May 20, 2003 | 2.244 | 2.370 | 2.220 | 2.347 | 450,000 | +0.10(+4.50%) |
May 19, 2003 | 2.319 | 2.339 | 2.246 | 2.246 | 301,000 | -0.04(-1.58%) |
May 16, 2003 | 2.334 | 2.383 | 2.277 | 2.282 | 280,000 | -0.09(-3.92%) |
May 15, 2003 | 2.374 | 2.400 | 2.353 | 2.375 | 88,000 | +0.00(+0.04%) |
May 14, 2003 | 2.394 | 2.396 | 2.374 | 2.374 | 131,000 | -0.02(-0.83%) |
May 13, 2003 | 2.429 | 2.429 | 2.378 | 2.394 | 427,000 | -0.03(-1.16%) |
May 12, 2003 | 2.423 | 2.435 | 2.409 | 2.422 | 97,000 | +0.01(+0.54%) |
May 09, 2003 | 2.390 | 2.415 | 2.390 | 2.409 | 281,920 | +0.02(+1.01%) |
May 08, 2003 | 2.400 | 2.407 | 2.380 | 2.385 | 186,000 | -0.02(-0.63%) |
May 07, 2003 | 2.402 | 2.430 | 2.400 | 2.400 | 97,000 | -0.02(-0.62%) |
May 06, 2003 | 2.354 | 2.444 | 2.354 | 2.415 | 766,000 | +0.07(+3.03%) |
May 05, 2003 | 2.302 | 2.372 | 2.293 | 2.344 | 311,000 | +0.04(+1.91%) |
May 02, 2003 | 2.198 | 2.300 | 2.182 | 2.300 | 292,000 | +0.11(+5.26%) |