Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.523 | 3.602 | 3.505 | 3.566 | 1,616,681 | +0.06(+1.84%) |
Apr 29, 2004 | 3.505 | 3.526 | 3.487 | 3.501 | 1,719,016 | +0.03(+0.82%) |
Apr 28, 2004 | 3.544 | 3.548 | 3.469 | 3.473 | 1,826,385 | -0.10(-2.75%) |
Apr 27, 2004 | 3.628 | 3.628 | 3.551 | 3.571 | 1,451,713 | -0.06(-1.72%) |
Apr 26, 2004 | 3.669 | 3.693 | 3.628 | 3.634 | 660,988 | -0.03(-0.83%) |
Apr 23, 2004 | 3.668 | 3.680 | 3.639 | 3.664 | 926,613 | -0.01(-0.19%) |
Apr 22, 2004 | 3.675 | 3.702 | 3.650 | 3.671 | 867,896 | +0.00(+0.05%) |
Apr 21, 2004 | 3.657 | 3.687 | 3.637 | 3.669 | 994,837 | +0.01(+0.15%) |
Apr 20, 2004 | 3.668 | 3.680 | 3.661 | 3.664 | 865,100 | -0.03(-0.73%) |
Apr 19, 2004 | 3.693 | 3.702 | 3.673 | 3.691 | 900,890 | -0.00(-0.10%) |
Apr 16, 2004 | 3.691 | 3.712 | 3.682 | 3.694 | 966,317 | +0.03(+0.78%) |
Apr 15, 2004 | 3.675 | 3.693 | 3.652 | 3.666 | 1,155,890 | +0.00(+0.10%) |
Apr 14, 2004 | 3.687 | 3.705 | 3.655 | 3.662 | 1,228,588 | -0.04(-1.21%) |
Apr 13, 2004 | 3.750 | 3.755 | 3.689 | 3.707 | 851,120 | -0.03(-0.81%) |
Apr 12, 2004 | 3.755 | 3.762 | 3.728 | 3.737 | 1,675,398 | -0.03(-0.81%) |
Apr 08, 2004 | 3.791 | 3.791 | 3.761 | 3.768 | 1,134,640 | -0.05(-1.40%) |
Apr 07, 2004 | 3.880 | 3.880 | 3.818 | 3.821 | 1,389,641 | -0.07(-1.75%) |
Apr 06, 2004 | 3.864 | 3.913 | 3.864 | 3.889 | 659,869 | -0.03(-0.69%) |
Apr 05, 2004 | 3.866 | 3.934 | 3.861 | 3.916 | 1,797,865 | +0.06(+1.62%) |
Apr 02, 2004 | 3.804 | 3.861 | 3.780 | 3.854 | 1,693,293 | +0.08(+2.08%) |
Apr 01, 2004 | 3.764 | 3.789 | 3.746 | 3.775 | 1,365,035 | +0.01(+0.38%) |
Mar 31, 2004 | 3.755 | 3.816 | 3.753 | 3.761 | 1,096,055 | +0.01(+0.14%) |
Mar 30, 2004 | 3.764 | 3.775 | 3.737 | 3.755 | 1,200,068 | -0.00(-0.05%) |
Mar 29, 2004 | 3.802 | 3.802 | 3.748 | 3.757 | 853,916 | -0.03(-0.66%) |
Mar 26, 2004 | 3.789 | 3.816 | 3.773 | 3.782 | 1,162,042 | +0.03(+0.71%) |
Mar 25, 2004 | 3.714 | 3.773 | 3.712 | 3.755 | 1,776,615 | +0.07(+1.99%) |
Mar 24, 2004 | 3.711 | 3.711 | 3.664 | 3.682 | 1,033,423 | -0.04(-1.20%) |
Mar 23, 2004 | 3.746 | 3.755 | 3.725 | 3.727 | 926,613 | -0.02(-0.43%) |
Mar 22, 2004 | 3.759 | 3.777 | 3.739 | 3.743 | 744,310 | -0.03(-0.81%) |
Mar 19, 2004 | 3.791 | 3.791 | 3.750 | 3.773 | 1,486,384 | -0.03(-0.66%) |
Mar 18, 2004 | 3.823 | 3.823 | 3.741 | 3.798 | 2,562,867 | -0.01(-0.19%) |
Mar 17, 2004 | 3.814 | 3.816 | 3.786 | 3.805 | 1,331,483 | -0.02(-0.56%) |
Mar 16, 2004 | 3.830 | 3.870 | 3.814 | 3.827 | 1,485,825 | +0.03(+0.85%) |
Mar 15, 2004 | 3.857 | 3.859 | 3.673 | 3.795 | 1,318,621 | -0.05(-1.39%) |
Mar 12, 2004 | 3.846 | 3.852 | 3.827 | 3.848 | 1,181,055 | -0.01(-0.37%) |
Mar 11, 2004 | 3.897 | 3.909 | 3.861 | 3.863 | 1,739,148 | -0.07(-1.86%) |
Mar 10, 2004 | 3.916 | 3.950 | 3.902 | 3.936 | 2,532,110 | +0.01(+0.36%) |
Mar 09, 2004 | 3.911 | 3.939 | 3.911 | 3.922 | 1,154,772 | -0.01(-0.18%) |
Mar 08, 2004 | 3.934 | 3.961 | 3.929 | 3.929 | 1,658,622 | -0.01(-0.27%) |
Mar 05, 2004 | 3.916 | 3.956 | 3.916 | 3.939 | 1,754,247 | +0.05(+1.33%) |
Mar 04, 2004 | 3.911 | 3.911 | 3.880 | 3.888 | 750,462 | -0.00(-0.09%) |
Mar 03, 2004 | 3.827 | 3.907 | 3.814 | 3.891 | 1,291,219 | +0.04(+0.93%) |
Mar 02, 2004 | 3.879 | 3.900 | 3.846 | 3.855 | 1,686,582 | -0.04(-1.01%) |
Mar 01, 2004 | 3.918 | 3.923 | 3.868 | 3.895 | 1,441,088 | -0.02(-0.46%) |
Feb 27, 2004 | 3.877 | 3.920 | 3.872 | 3.913 | 1,195,035 | +0.04(+0.92%) |
Feb 26, 2004 | 3.900 | 3.902 | 3.863 | 3.877 | 1,197,831 | -0.04(-0.96%) |
Feb 25, 2004 | 3.870 | 3.927 | 3.857 | 3.914 | 5,354,452 | +0.03(+0.78%) |
Feb 24, 2004 | 3.823 | 3.891 | 3.813 | 3.884 | 1,797,865 | +0.06(+1.50%) |
Feb 23, 2004 | 3.832 | 3.832 | 3.796 | 3.827 | 1,354,410 | -0.00(-0.09%) |
Feb 20, 2004 | 3.827 | 3.836 | 3.804 | 3.830 | 3,657,804 | -0.03(-0.79%) |
Feb 19, 2004 | 3.884 | 3.904 | 3.861 | 3.861 | 8,026,925 | -0.04(-0.96%) |
Feb 18, 2004 | 3.952 | 3.952 | 3.889 | 3.898 | 1,479,115 | -0.04(-1.13%) |
Feb 17, 2004 | 3.952 | 3.979 | 3.938 | 3.943 | 1,456,746 | +0.03(+0.87%) |
Feb 13, 2004 | 3.950 | 3.954 | 3.898 | 3.909 | 2,931,388 | -0.03(-0.64%) |
Feb 12, 2004 | 3.945 | 3.952 | 3.923 | 3.934 | 5,805,736 | -0.01(-0.23%) |
Feb 11, 2004 | 3.934 | 3.972 | 3.932 | 3.943 | 1,736,911 | +0.00(+0.00%) |
Feb 10, 2004 | 3.931 | 3.956 | 3.905 | 3.943 | 3,276,980 | +0.02(+0.59%) |
Feb 09, 2004 | 3.956 | 3.968 | 3.907 | 3.920 | 2,772,012 | -0.03(-0.72%) |
Feb 06, 2004 | 3.920 | 3.961 | 3.916 | 3.948 | 1,993,589 | +0.06(+1.52%) |
Feb 05, 2004 | 3.948 | 3.948 | 3.875 | 3.889 | 2,604,249 | -0.04(-0.96%) |
Feb 04, 2004 | 3.943 | 3.943 | 3.914 | 3.927 | 3,832,837 | -0.06(-1.57%) |
Feb 03, 2004 | 3.979 | 4.011 | 3.972 | 3.990 | 956,252 | +0.02(+0.59%) |
Feb 02, 2004 | 3.970 | 3.981 | 3.932 | 3.966 | 2,136,188 | -0.01(-0.36%) |
Jan 30, 2004 | 4.002 | 4.007 | 3.963 | 3.981 | 2,576,847 | -0.03(-0.85%) |
Jan 29, 2004 | 4.032 | 4.054 | 3.995 | 4.015 | 4,619,648 | -0.01(-0.31%) |
Jan 28, 2004 | 4.027 | 4.068 | 4.022 | 4.027 | 3,200,368 | -0.04(-0.92%) |
Jan 27, 2004 | 4.068 | 4.075 | 4.049 | 4.065 | 1,297,371 | +0.01(+0.26%) |
Jan 26, 2004 | 4.084 | 4.086 | 4.022 | 4.054 | 1,814,642 | -0.02(-0.57%) |
Jan 23, 2004 | 4.113 | 4.113 | 4.056 | 4.077 | 1,211,811 | -0.06(-1.51%) |
Jan 22, 2004 | 4.143 | 4.154 | 4.109 | 4.140 | 1,718,457 | +0.01(+0.30%) |
Jan 21, 2004 | 4.049 | 4.133 | 4.024 | 4.127 | 4,567,641 | +0.08(+2.08%) |
Jan 20, 2004 | 4.047 | 4.059 | 4.025 | 4.043 | 1,711,747 | +0.03(+0.71%) |
Jan 16, 2004 | 4.018 | 4.018 | 3.963 | 4.015 | 3,006,322 | +0.01(+0.27%) |
Jan 15, 2004 | 4.024 | 4.024 | 3.988 | 4.004 | 1,975,135 | +0.00(+0.04%) |
Jan 14, 2004 | 4.020 | 4.032 | 3.990 | 4.002 | 3,205,401 | -0.02(-0.58%) |
Jan 13, 2004 | 4.054 | 4.063 | 4.018 | 4.025 | 2,097,603 | -0.01(-0.35%) |
Jan 12, 2004 | 4.024 | 4.050 | 3.990 | 4.040 | 3,355,829 | +0.01(+0.22%) |
Jan 09, 2004 | 4.074 | 4.074 | 4.027 | 4.031 | 3,391,619 | -0.02(-0.40%) |
Jan 08, 2004 | 4.068 | 4.079 | 4.036 | 4.047 | 2,636,683 | +0.02(+0.58%) |
Jan 07, 2004 | 4.122 | 4.124 | 4.024 | 4.024 | 3,776,356 | -0.09(-2.30%) |
Jan 06, 2004 | 4.113 | 4.120 | 4.081 | 4.118 | 1,837,010 | +0.03(+0.79%) |
Jan 05, 2004 | 4.077 | 4.104 | 4.072 | 4.086 | 2,048,392 | +0.05(+1.24%) |
Jan 02, 2004 | 4.025 | 4.070 | 4.024 | 4.036 | 3,710,929 | +0.04(+0.94%) |
Dec 31, 2003 | 4.004 | 4.018 | 3.991 | 3.998 | 2,506,387 | +0.02(+0.45%) |
Dec 30, 2003 | 3.941 | 4.034 | 3.932 | 3.981 | 1,862,175 | +0.06(+1.41%) |
Dec 29, 2003 | 3.880 | 3.929 | 3.897 | 3.925 | 1,247,601 | +0.04(+1.15%) |
Dec 26, 2003 | 3.872 | 3.900 | 3.868 | 3.880 | 340,559 | -0.01(-0.14%) |
Dec 24, 2003 | 3.879 | 3.898 | 3.866 | 3.886 | 657,073 | +0.03(+0.65%) |
Dec 23, 2003 | 3.855 | 3.889 | 3.855 | 3.861 | 1,943,820 | +0.02(+0.51%) |
Dec 22, 2003 | 3.859 | 3.879 | 3.832 | 3.841 | 1,845,957 | -0.02(-0.51%) |
Dec 19, 2003 | 3.882 | 3.884 | 3.843 | 3.861 | 3,015,829 | -0.02(-0.51%) |
Dec 18, 2003 | 3.898 | 3.898 | 3.870 | 3.880 | 3,614,744 | -0.04(-1.14%) |
Dec 17, 2003 | 3.923 | 3.979 | 3.904 | 3.925 | 2,758,032 | -0.03(-0.68%) |
Dec 16, 2003 | 3.932 | 3.956 | 3.916 | 3.952 | 1,820,793 | +0.03(+0.68%) |
Dec 15, 2003 | 3.997 | 4.000 | 3.925 | 3.925 | 2,375,531 | -0.05(-1.26%) |
Dec 12, 2003 | 4.002 | 4.002 | 3.965 | 3.975 | 1,835,332 | -0.01(-0.22%) |
Dec 11, 2003 | 3.977 | 4.002 | 3.952 | 3.984 | 1,783,885 | -0.07(-1.72%) |
Dec 10, 2003 | 4.068 | 4.072 | 4.038 | 4.054 | 1,072,008 | -0.02(-0.44%) |
Dec 09, 2003 | 4.070 | 4.100 | 4.041 | 4.072 | 2,001,978 | +0.00(+0.00%) |
Dec 08, 2003 | 4.058 | 4.084 | 4.040 | 4.072 | 1,959,477 | +0.04(+1.07%) |
Dec 05, 2003 | 4.006 | 4.056 | 4.006 | 4.029 | 1,217,404 | +0.04(+0.94%) |
Dec 04, 2003 | 3.990 | 3.990 | 3.982 | 3.991 | 657,633 | +0.00(+0.09%) |
Dec 03, 2003 | 3.957 | 4.006 | 3.957 | 3.988 | 1,534,477 | +0.03(+0.77%) |
Dec 02, 2003 | 3.973 | 3.973 | 3.929 | 3.957 | 1,758,720 | +0.01(+0.14%) |
Dec 01, 2003 | 3.998 | 3.998 | 3.922 | 3.952 | 2,613,755 | -0.05(-1.21%) |
Nov 28, 2003 | 4.011 | 4.011 | 3.986 | 4.000 | 805,824 | +0.01(+0.36%) |
Nov 26, 2003 | 4.049 | 4.049 | 3.981 | 3.986 | 1,496,450 | -0.04(-0.89%) |
Nov 25, 2003 | 4.036 | 4.049 | 4.025 | 4.022 | 1,207,897 | +0.01(+0.18%) |
Nov 24, 2003 | 4.032 | 4.036 | 3.997 | 4.015 | 1,559,641 | -0.02(-0.44%) |
Nov 21, 2003 | 4.022 | 4.047 | 4.018 | 4.032 | 1,430,463 | +0.00(+0.04%) |
Nov 20, 2003 | 3.997 | 4.049 | 3.986 | 4.031 | 1,018,883 | +0.05(+1.26%) |
Nov 19, 2003 | 4.006 | 4.006 | 3.984 | 3.981 | 855,034 | -0.01(-0.13%) |
Nov 18, 2003 | 4.009 | 4.009 | 3.984 | 3.986 | 981,416 | -0.00(-0.04%) |
Nov 17, 2003 | 4.007 | 4.007 | 3.979 | 3.988 | 1,032,864 | -0.00(-0.09%) |
Nov 14, 2003 | 4.015 | 4.032 | 3.979 | 3.991 | 1,383,489 | -0.03(-0.67%) |
Nov 13, 2003 | 4.027 | 4.050 | 4.007 | 4.018 | 1,307,996 | -0.01(-0.22%) |
Nov 12, 2003 | 4.018 | 4.036 | 4.009 | 4.027 | 653,159 | +0.03(+0.85%) |
Nov 11, 2003 | 4.022 | 4.022 | 3.993 | 3.993 | 559,770 | -0.02(-0.49%) |
Nov 10, 2003 | 4.000 | 4.024 | 3.986 | 4.013 | 1,105,561 | +0.03(+0.63%) |
Nov 07, 2003 | 3.981 | 4.002 | 3.970 | 3.988 | 1,750,332 | +0.03(+0.68%) |
Nov 06, 2003 | 3.970 | 3.975 | 3.957 | 3.961 | 705,725 | -0.02(-0.54%) |
Nov 05, 2003 | 4.013 | 4.016 | 3.979 | 3.982 | 903,686 | -0.03(-0.67%) |
Nov 04, 2003 | 3.986 | 4.015 | 3.984 | 4.009 | 802,295 | +0.02(+0.54%) |
Nov 03, 2003 | 4.038 | 4.038 | 3.988 | 3.988 | 910,296 | -0.06(-1.37%) |
Oct 31, 2003 | 4.052 | 4.050 | 4.006 | 4.043 | 1,514,904 | -0.01(-0.22%) |
Oct 30, 2003 | 4.068 | 4.079 | 4.047 | 4.052 | 2,034,412 | +0.04(+1.03%) |
Oct 29, 2003 | 3.927 | 4.038 | 3.916 | 4.011 | 1,673,161 | +0.06(+1.49%) |
Oct 28, 2003 | 3.966 | 3.966 | 3.934 | 3.952 | 2,144,017 | +0.01(+0.36%) |
Oct 27, 2003 | 3.929 | 3.963 | 3.929 | 3.938 | 814,212 | -0.00(-0.05%) |
Oct 24, 2003 | 3.888 | 3.947 | 3.872 | 3.939 | 1,347,700 | +0.05(+1.29%) |
Oct 23, 2003 | 3.973 | 3.973 | 3.863 | 3.889 | 2,862,045 | -0.10(-2.47%) |
Oct 22, 2003 | 3.973 | 3.993 | 3.965 | 3.988 | 809,179 | +0.03(+0.86%) |
Oct 21, 2003 | 3.997 | 3.997 | 3.954 | 3.954 | 1,179,936 | -0.07(-1.78%) |
Oct 20, 2003 | 4.009 | 4.032 | 4.009 | 4.025 | 782,896 | +0.00(+0.04%) |
Oct 17, 2003 | 4.016 | 4.040 | 4.009 | 4.024 | 1,875,596 | +0.03(+0.63%) |
Oct 16, 2003 | 3.916 | 4.007 | 3.916 | 3.998 | 2,112,702 | +0.09(+2.38%) |
Oct 15, 2003 | 3.888 | 3.920 | 3.888 | 3.905 | 1,013,291 | -0.00(-0.05%) |
Oct 14, 2003 | 3.880 | 3.923 | 3.880 | 3.907 | 2,281,024 | +0.03(+0.69%) |
Oct 13, 2003 | 3.916 | 3.916 | 3.873 | 3.880 | 813,093 | -0.04(-0.96%) |
Oct 10, 2003 | 3.884 | 3.916 | 3.866 | 3.918 | 2,387,834 | +0.10(+2.58%) |
Oct 09, 2003 | 3.846 | 3.848 | 3.811 | 3.820 | 2,401,255 | -0.01(-0.19%) |
Oct 08, 2003 | 3.843 | 3.855 | 3.827 | 3.827 | 1,158,686 | -0.02(-0.42%) |
Oct 07, 2003 | 3.863 | 3.868 | 3.834 | 3.843 | 1,214,048 | -0.01(-0.28%) |
Oct 06, 2003 | 3.857 | 3.863 | 3.813 | 3.854 | 1,365,035 | -0.00(-0.09%) |
Oct 03, 2003 | 3.859 | 3.870 | 3.852 | 3.857 | 1,061,383 | +0.01(+0.14%) |
Oct 02, 2003 | 3.854 | 3.882 | 3.843 | 3.852 | 1,609,411 | -0.00(-0.05%) |
Oct 01, 2003 | 3.875 | 3.897 | 3.854 | 3.854 | 1,347,141 | -0.05(-1.37%) |
Sep 30, 2003 | 3.857 | 3.907 | 3.813 | 3.907 | 1,673,161 | +0.05(+1.39%) |
Sep 29, 2003 | 3.868 | 3.882 | 3.804 | 3.854 | 2,140,662 | -0.01(-0.28%) |
Sep 26, 2003 | 3.843 | 3.880 | 3.795 | 3.864 | 1,371,187 | +0.02(+0.51%) |
Sep 25, 2003 | 3.905 | 3.905 | 3.813 | 3.845 | 2,040,004 | -0.06(-1.51%) |
Sep 24, 2003 | 3.938 | 3.938 | 3.888 | 3.904 | 1,340,430 | -0.03(-0.86%) |
Sep 23, 2003 | 3.948 | 3.950 | 3.902 | 3.938 | 1,851,550 | -0.04(-1.03%) |
Sep 22, 2003 | 3.982 | 3.982 | 3.959 | 3.979 | 1,468,490 | +0.00(+0.00%) |
Sep 19, 2003 | 3.952 | 3.997 | 3.952 | 3.979 | 1,575,299 | +0.04(+0.95%) |
Sep 18, 2003 | 3.932 | 3.948 | 3.925 | 3.941 | 1,099,410 | +0.02(+0.41%) |
Sep 17, 2003 | 3.916 | 3.934 | 3.916 | 3.925 | 1,068,653 | +0.01(+0.32%) |
Sep 16, 2003 | 3.922 | 3.932 | 3.898 | 3.913 | 1,422,075 | -0.01(-0.23%) |
Sep 15, 2003 | 3.925 | 3.931 | 3.909 | 3.922 | 1,020,561 | -0.01(-0.27%) |
Sep 12, 2003 | 3.931 | 3.947 | 3.914 | 3.932 | 1,379,016 | +0.02(+0.55%) |
Sep 11, 2003 | 3.932 | 3.932 | 3.900 | 3.911 | 1,286,746 | -0.05(-1.26%) |
Sep 10, 2003 | 3.966 | 3.984 | 3.950 | 3.961 | 1,320,298 | +0.01(+0.36%) |
Sep 09, 2003 | 3.959 | 3.979 | 3.938 | 3.947 | 910,955 | -0.00(-0.09%) |
Sep 08, 2003 | 3.973 | 3.982 | 3.950 | 3.950 | 693,422 | -0.01(-0.27%) |
Sep 05, 2003 | 3.925 | 3.979 | 3.914 | 3.961 | 1,060,824 | +0.03(+0.77%) |
Sep 04, 2003 | 3.959 | 3.968 | 3.920 | 3.931 | 1,189,443 | +0.00(+0.09%) |
Sep 03, 2003 | 3.918 | 3.954 | 3.905 | 3.927 | 2,631,091 | +0.03(+0.83%) |
Sep 02, 2003 | 3.880 | 3.954 | 3.880 | 3.895 | 46,451,480 | +0.01(+0.37%) |
Aug 29, 2003 | 3.907 | 3.916 | 3.875 | 3.880 | 1,006,021 | -0.01(-0.28%) |
Aug 28, 2003 | 3.873 | 3.913 | 3.873 | 3.891 | 1,152,535 | +0.01(+0.28%) |
Aug 27, 2003 | 3.870 | 3.884 | 3.848 | 3.880 | 834,343 | -0.01(-0.32%) |
Aug 26, 2003 | 3.845 | 3.902 | 3.832 | 3.893 | 1,182,173 | +0.04(+0.93%) |
Aug 25, 2003 | 3.848 | 3.863 | 3.838 | 3.857 | 713,554 | +0.01(+0.28%) |
Aug 22, 2003 | 3.848 | 3.857 | 3.830 | 3.846 | 988,686 | -0.02(-0.42%) |
Aug 21, 2003 | 3.882 | 3.882 | 3.845 | 3.863 | 1,955,004 | -0.01(-0.28%) |
Aug 20, 2003 | 3.907 | 3.914 | 3.868 | 3.873 | 1,287,305 | -0.06(-1.50%) |
Aug 19, 2003 | 3.907 | 3.939 | 3.897 | 3.932 | 1,288,423 | +0.01(+0.18%) |
Aug 18, 2003 | 3.943 | 3.979 | 3.895 | 3.925 | 1,244,246 | -0.03(-0.72%) |
Aug 15, 2003 | 3.947 | 3.965 | 3.931 | 3.954 | 516,711 | +0.01(+0.18%) |
Aug 14, 2003 | 3.961 | 3.993 | 3.943 | 3.947 | 777,863 | -0.03(-0.76%) |
Aug 13, 2003 | 3.973 | 3.979 | 3.927 | 3.977 | 1,124,015 | -0.00(-0.04%) |
Aug 12, 2003 | 3.957 | 4.002 | 3.957 | 3.979 | 1,220,200 | +0.03(+0.63%) |
Aug 11, 2003 | 3.877 | 3.968 | 3.877 | 3.954 | 1,565,792 | +0.10(+2.60%) |
Aug 08, 2003 | 3.852 | 3.873 | 3.836 | 3.854 | 1,924,247 | -0.01(-0.19%) |
Aug 07, 2003 | 3.893 | 3.922 | 3.852 | 3.861 | 1,896,846 | -0.02(-0.46%) |
Aug 06, 2003 | 3.904 | 3.904 | 3.823 | 3.879 | 2,056,221 | -0.03(-0.82%) |
Aug 05, 2003 | 3.943 | 3.943 | 3.898 | 3.911 | 2,341,419 | -0.08(-2.10%) |
Aug 04, 2003 | 3.943 | 4.004 | 3.934 | 3.995 | 1,069,212 | +0.04(+1.04%) |
Aug 01, 2003 | 3.988 | 3.990 | 3.918 | 3.954 | 1,153,653 | -0.02(-0.41%) |
Jul 31, 2003 | 4.041 | 4.050 | 3.965 | 3.970 | 1,665,891 | -0.07(-1.77%) |
Jul 30, 2003 | 4.104 | 4.104 | 4.024 | 4.041 | 1,243,127 | -0.12(-2.92%) |
Jul 29, 2003 | 4.090 | 4.181 | 4.061 | 4.163 | 1,952,767 | +0.10(+2.51%) |
Jul 28, 2003 | 4.058 | 4.068 | 4.045 | 4.061 | 1,026,153 | +0.02(+0.40%) |
Jul 25, 2003 | 3.982 | 4.050 | 3.973 | 4.045 | 1,405,858 | +0.11(+2.72%) |
Jul 24, 2003 | 3.941 | 4.006 | 3.938 | 3.938 | 1,125,693 | +0.01(+0.36%) |
Jul 23, 2003 | 3.934 | 3.950 | 3.882 | 3.923 | 988,686 | -0.00(-0.09%) |
Jul 22, 2003 | 3.859 | 3.939 | 3.836 | 3.927 | 1,703,359 | +0.07(+1.81%) |
Jul 21, 2003 | 3.891 | 3.914 | 3.855 | 3.857 | 1,167,634 | -0.03(-0.87%) |
Jul 18, 2003 | 3.852 | 3.902 | 3.839 | 3.891 | 930,528 | +0.01(+0.32%) |
Jul 17, 2003 | 3.918 | 3.947 | 3.875 | 3.879 | 1,595,431 | -0.09(-2.21%) |
Jul 16, 2003 | 3.991 | 4.004 | 3.943 | 3.966 | 2,770,335 | -0.03(-0.63%) |
Jul 15, 2003 | 4.038 | 4.040 | 3.981 | 3.991 | 2,293,886 | -0.07(-1.67%) |
Jul 14, 2003 | 4.041 | 4.091 | 4.041 | 4.059 | 1,233,621 | +0.04(+1.02%) |
Jul 11, 2003 | 3.997 | 4.025 | 3.988 | 4.018 | 860,067 | +0.01(+0.13%) |
Jul 10, 2003 | 4.027 | 4.031 | 3.991 | 4.013 | 1,089,903 | -0.06(-1.36%) |
Jul 09, 2003 | 4.079 | 4.097 | 4.056 | 4.068 | 601,711 | -0.04(-0.87%) |
Jul 08, 2003 | 4.152 | 4.154 | 4.102 | 4.104 | 946,745 | -0.08(-1.97%) |
Jul 07, 2003 | 4.136 | 4.186 | 4.134 | 4.186 | 700,133 | +0.03(+0.60%) |
Jul 03, 2003 | 4.158 | 4.172 | 4.133 | 4.161 | 734,804 | +0.01(+0.34%) |
Jul 02, 2003 | 4.129 | 4.147 | 4.083 | 4.147 | 1,222,436 | +0.03(+0.74%) |
Jul 01, 2003 | 4.113 | 4.118 | 4.063 | 4.117 | 664,902 | -0.02(-0.39%) |
Jun 30, 2003 | 4.086 | 4.156 | 4.084 | 4.133 | 1,638,490 | +0.05(+1.14%) |
Jun 27, 2003 | 4.072 | 4.106 | 4.052 | 4.086 | 2,428,656 | +0.04(+1.06%) |
Jun 26, 2003 | 4.024 | 4.061 | 3.986 | 4.043 | 1,217,404 | +0.01(+0.18%) |
Jun 25, 2003 | 4.113 | 4.136 | 4.034 | 4.036 | 1,486,384 | -0.06(-1.44%) |
Jun 24, 2003 | 4.106 | 4.140 | 4.084 | 4.095 | 832,107 | +0.01(+0.13%) |
Jun 23, 2003 | 4.149 | 4.158 | 4.052 | 4.090 | 2,167,504 | -0.06(-1.42%) |
Jun 20, 2003 | 4.206 | 4.210 | 4.117 | 4.149 | 1,687,701 | -0.06(-1.49%) |
Jun 19, 2003 | 4.159 | 4.263 | 4.159 | 4.211 | 2,025,464 | +0.01(+0.30%) |
Jun 18, 2003 | 4.159 | 4.213 | 4.152 | 4.199 | 1,183,851 | +0.06(+1.47%) |
Jun 17, 2003 | 4.106 | 4.149 | 4.097 | 4.138 | 1,270,529 | +0.02(+0.48%) |
Jun 16, 2003 | 4.070 | 4.131 | 4.070 | 4.118 | 1,541,746 | +0.05(+1.32%) |
Jun 13, 2003 | 4.104 | 4.124 | 4.031 | 4.065 | 2,396,781 | -0.02(-0.44%) |
Jun 12, 2003 | 4.068 | 4.102 | 4.068 | 4.083 | 1,391,878 | -0.03(-0.65%) |
Jun 11, 2003 | 4.072 | 4.109 | 4.072 | 4.109 | 2,012,603 | +0.06(+1.41%) |
Jun 10, 2003 | 4.007 | 4.065 | 3.990 | 4.052 | 2,165,827 | +0.06(+1.43%) |
Jun 09, 2003 | 4.024 | 4.024 | 3.990 | 3.995 | 1,075,364 | -0.03(-0.67%) |
Jun 06, 2003 | 4.041 | 4.047 | 3.997 | 4.022 | 1,517,700 | -0.01(-0.13%) |
Jun 05, 2003 | 4.025 | 4.041 | 4.007 | 4.027 | 1,763,194 | +0.03(+0.63%) |
Jun 04, 2003 | 4.018 | 4.029 | 4.000 | 4.002 | 1,446,680 | +0.01(+0.36%) |
Jun 03, 2003 | 3.993 | 4.002 | 3.968 | 3.988 | 1,849,872 | -0.01(-0.22%) |
Jun 02, 2003 | 3.961 | 4.022 | 3.945 | 3.997 | 3,068,954 | +0.06(+1.50%) |
May 30, 2003 | 3.893 | 3.941 | 3.891 | 3.938 | 1,629,543 | +0.05(+1.24%) |
May 29, 2003 | 3.845 | 3.907 | 3.845 | 3.889 | 3,216,586 | +0.04(+1.16%) |
May 28, 2003 | 3.841 | 3.859 | 3.830 | 3.845 | 1,400,266 | -0.01(-0.14%) |
May 27, 2003 | 3.813 | 3.850 | 3.805 | 3.850 | 2,026,024 | +0.06(+1.56%) |
May 23, 2003 | 3.773 | 3.793 | 3.745 | 3.791 | 1,248,160 | +0.01(+0.33%) |
May 22, 2003 | 3.711 | 3.784 | 3.703 | 3.779 | 4,577,707 | +0.05(+1.34%) |
May 21, 2003 | 3.716 | 3.737 | 3.707 | 3.728 | 752,139 | +0.00(+0.10%) |
May 20, 2003 | 3.728 | 3.739 | 3.703 | 3.725 | 1,394,114 | +0.06(+1.71%) |
May 19, 2003 | 3.687 | 3.693 | 3.650 | 3.662 | 722,501 | -0.04(-0.97%) |
May 16, 2003 | 3.689 | 3.720 | 3.680 | 3.698 | 1,077,601 | +0.04(+1.17%) |
May 15, 2003 | 3.694 | 3.694 | 3.655 | 3.655 | 2,119,971 | -0.04(-0.97%) |
May 14, 2003 | 3.666 | 3.705 | 3.666 | 3.691 | 1,131,285 | +0.04(+1.03%) |
May 13, 2003 | 3.648 | 3.680 | 3.634 | 3.653 | 917,666 | +0.01(+0.15%) |
May 12, 2003 | 3.618 | 3.664 | 3.612 | 3.648 | 1,715,661 | +0.05(+1.44%) |
May 09, 2003 | 3.619 | 3.619 | 3.596 | 3.596 | 761,646 | -0.01(-0.25%) |
May 08, 2003 | 3.625 | 3.639 | 3.598 | 3.605 | 903,126 | -0.02(-0.54%) |
May 07, 2003 | 3.639 | 3.669 | 3.623 | 3.625 | 3,462,079 | -0.03(-0.78%) |
May 06, 2003 | 3.614 | 3.664 | 3.607 | 3.653 | 4,608,464 | +0.07(+1.84%) |
May 05, 2003 | 3.591 | 3.603 | 3.568 | 3.587 | 2,212,241 | +0.01(+0.20%) |
May 02, 2003 | 3.551 | 3.584 | 3.542 | 3.580 | 3,327,869 | +0.04(+1.16%) |