Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.568 | 4.637 | 4.550 | 4.586 | 4,452,804 | +0.03(+0.61%) |
Apr 29, 2004 | 4.612 | 4.636 | 4.532 | 4.558 | 6,896,397 | -0.11(-2.31%) |
Apr 28, 2004 | 4.696 | 4.708 | 4.649 | 4.666 | 5,633,525 | -0.03(-0.61%) |
Apr 27, 2004 | 4.614 | 4.730 | 4.601 | 4.695 | 6,212,341 | +0.11(+2.50%) |
Apr 26, 2004 | 4.552 | 4.603 | 4.552 | 4.581 | 3,659,214 | +0.05(+1.05%) |
Apr 23, 2004 | 4.554 | 4.558 | 4.491 | 4.533 | 2,958,513 | -0.03(-0.57%) |
Apr 22, 2004 | 4.498 | 4.567 | 4.474 | 4.559 | 5,387,072 | +0.07(+1.49%) |
Apr 21, 2004 | 4.540 | 4.563 | 4.485 | 4.492 | 5,535,266 | -0.07(-1.59%) |
Apr 20, 2004 | 4.615 | 4.656 | 4.565 | 4.565 | 4,631,604 | -0.10(-2.14%) |
Apr 19, 2004 | 4.603 | 4.664 | 4.598 | 4.664 | 8,379,949 | +0.09(+1.93%) |
Apr 16, 2004 | 4.577 | 4.590 | 4.547 | 4.576 | 6,660,145 | +0.06(+1.28%) |
Apr 15, 2004 | 4.470 | 4.549 | 4.470 | 4.518 | 4,898,461 | +0.09(+2.10%) |
Apr 14, 2004 | 4.384 | 4.432 | 4.347 | 4.425 | 5,879,978 | +0.01(+0.27%) |
Apr 13, 2004 | 4.459 | 4.486 | 4.409 | 4.413 | 4,460,321 | -0.05(-1.02%) |
Apr 12, 2004 | 4.383 | 4.512 | 4.383 | 4.459 | 5,065,447 | +0.08(+1.72%) |
Apr 08, 2004 | 4.321 | 4.385 | 4.308 | 4.383 | 5,638,894 | +0.10(+2.30%) |
Apr 07, 2004 | 4.275 | 4.321 | 4.259 | 4.285 | 5,075,112 | +0.00(+0.00%) |
Apr 06, 2004 | 4.271 | 4.297 | 4.257 | 4.285 | 2,972,473 | +0.01(+0.33%) |
Apr 05, 2004 | 4.284 | 4.295 | 4.247 | 4.271 | 7,047,276 | -0.00(-0.04%) |
Apr 02, 2004 | 4.288 | 4.301 | 4.250 | 4.272 | 4,434,011 | +0.03(+0.61%) |
Apr 01, 2004 | 4.279 | 4.310 | 4.220 | 4.246 | 7,072,512 | -0.03(-0.63%) |
Mar 31, 2004 | 4.231 | 4.273 | 4.200 | 4.273 | 4,414,682 | +0.06(+1.41%) |
Mar 30, 2004 | 4.154 | 4.255 | 4.150 | 4.214 | 6,310,600 | +0.07(+1.57%) |
Mar 29, 2004 | 4.103 | 4.164 | 4.103 | 4.149 | 5,155,116 | +0.05(+1.30%) |
Mar 26, 2004 | 4.041 | 4.132 | 4.041 | 4.095 | 4,146,214 | +0.05(+1.20%) |
Mar 25, 2004 | 4.060 | 4.078 | 4.030 | 4.047 | 5,611,511 | +0.01(+0.25%) |
Mar 24, 2004 | 4.184 | 4.184 | 4.033 | 4.037 | 3,683,376 | -0.13(-3.13%) |
Mar 23, 2004 | 4.197 | 4.204 | 4.135 | 4.167 | 4,588,112 | -0.02(-0.42%) |
Mar 22, 2004 | 4.165 | 4.215 | 4.129 | 4.185 | 3,821,905 | +0.02(+0.47%) |
Mar 19, 2004 | 4.218 | 4.236 | 4.159 | 4.165 | 4,202,592 | -0.06(-1.48%) |
Mar 18, 2004 | 4.235 | 4.256 | 4.188 | 4.228 | 6,675,716 | -0.01(-0.18%) |
Mar 17, 2004 | 4.207 | 4.291 | 4.201 | 4.235 | 4,142,455 | +0.04(+0.95%) |
Mar 16, 2004 | 4.224 | 4.227 | 4.173 | 4.195 | 4,523,680 | -0.01(-0.13%) |
Mar 15, 2004 | 4.168 | 4.217 | 4.168 | 4.201 | 3,491,153 | +0.04(+0.96%) |
Mar 12, 2004 | 4.076 | 4.161 | 4.075 | 4.161 | 2,422,652 | +0.08(+1.87%) |
Mar 11, 2004 | 4.122 | 4.139 | 4.068 | 4.084 | 4,484,483 | -0.06(-1.46%) |
Mar 10, 2004 | 4.241 | 4.241 | 4.139 | 4.145 | 3,914,258 | -0.06(-1.48%) |
Mar 09, 2004 | 4.218 | 4.251 | 4.180 | 4.207 | 3,796,669 | -0.05(-1.22%) |
Mar 08, 2004 | 4.270 | 4.311 | 4.240 | 4.259 | 4,132,791 | +0.02(+0.48%) |
Mar 05, 2004 | 4.190 | 4.266 | 4.186 | 4.239 | 8,043,291 | +0.07(+1.63%) |
Mar 04, 2004 | 4.237 | 4.243 | 4.131 | 4.171 | 5,248,005 | -0.07(-1.71%) |
Mar 03, 2004 | 4.200 | 4.269 | 4.153 | 4.244 | 6,772,902 | +0.01(+0.31%) |
Mar 02, 2004 | 4.195 | 4.272 | 4.195 | 4.230 | 5,939,578 | +0.02(+0.40%) |
Mar 01, 2004 | 4.167 | 4.218 | 4.142 | 4.214 | 5,562,649 | +0.07(+1.71%) |
Feb 27, 2004 | 4.097 | 4.166 | 4.091 | 4.143 | 4,237,493 | +0.04(+1.09%) |
Feb 26, 2004 | 4.071 | 4.120 | 4.055 | 4.098 | 5,685,071 | +0.03(+0.71%) |
Feb 25, 2004 | 4.027 | 4.085 | 4.012 | 4.069 | 3,311,280 | +0.03(+0.69%) |
Feb 24, 2004 | 4.004 | 4.046 | 3.987 | 4.041 | 4,320,181 | +0.03(+0.84%) |
Feb 23, 2004 | 4.018 | 4.035 | 3.984 | 4.008 | 2,491,916 | +0.00(+0.09%) |
Feb 20, 2004 | 4.024 | 4.030 | 3.953 | 4.004 | 4,836,713 | -0.02(-0.46%) |
Feb 19, 2004 | 4.054 | 4.085 | 4.015 | 4.023 | 2,923,612 | -0.03(-0.74%) |
Feb 18, 2004 | 4.081 | 4.102 | 4.041 | 4.053 | 3,454,104 | -0.04(-1.02%) |
Feb 17, 2004 | 4.081 | 4.112 | 4.081 | 4.095 | 3,197,986 | +0.02(+0.48%) |
Feb 13, 2004 | 4.106 | 4.106 | 4.053 | 4.075 | 4,288,502 | -0.03(-0.79%) |
Feb 12, 2004 | 4.030 | 4.122 | 4.030 | 4.108 | 7,911,204 | +0.08(+2.01%) |
Feb 11, 2004 | 4.053 | 4.055 | 4.005 | 4.027 | 8,691,909 | -0.05(-1.21%) |
Feb 10, 2004 | 4.042 | 4.083 | 4.004 | 4.076 | 8,324,108 | +0.06(+1.41%) |
Feb 09, 2004 | 4.016 | 4.080 | 4.015 | 4.019 | 5,482,109 | -0.01(-0.23%) |
Feb 06, 2004 | 4.032 | 4.072 | 3.961 | 4.028 | 6,820,152 | +0.03(+0.84%) |
Feb 05, 2004 | 4.112 | 4.113 | 3.953 | 3.995 | 8,086,245 | -0.14(-3.49%) |
Feb 04, 2004 | 4.218 | 4.230 | 4.114 | 4.139 | 4,174,135 | -0.08(-1.85%) |
Feb 03, 2004 | 4.200 | 4.267 | 4.190 | 4.217 | 2,968,715 | +0.02(+0.42%) |
Feb 02, 2004 | 4.208 | 4.261 | 4.157 | 4.200 | 3,935,735 | -0.02(-0.44%) |
Jan 30, 2004 | 4.208 | 4.228 | 4.173 | 4.218 | 4,588,649 | +0.00(+0.00%) |
Jan 29, 2004 | 4.274 | 4.274 | 4.186 | 4.218 | 5,202,366 | -0.06(-1.31%) |
Jan 28, 2004 | 4.329 | 4.336 | 4.263 | 4.274 | 6,182,810 | -0.07(-1.52%) |
Jan 27, 2004 | 4.381 | 4.400 | 4.315 | 4.340 | 4,523,680 | -0.03(-0.72%) |
Jan 26, 2004 | 4.348 | 4.372 | 4.281 | 4.372 | 3,446,587 | +0.01(+0.13%) |
Jan 23, 2004 | 4.308 | 4.419 | 4.307 | 4.366 | 4,488,242 | +0.08(+1.87%) |
Jan 22, 2004 | 4.330 | 4.355 | 4.202 | 4.286 | 7,158,421 | -0.02(-0.52%) |
Jan 21, 2004 | 4.344 | 4.366 | 4.293 | 4.309 | 4,929,066 | -0.04(-0.96%) |
Jan 20, 2004 | 4.244 | 4.372 | 4.244 | 4.351 | 4,699,258 | +0.13(+3.09%) |
Jan 16, 2004 | 4.172 | 4.229 | 4.162 | 4.220 | 5,020,882 | +0.05(+1.18%) |
Jan 15, 2004 | 4.332 | 4.377 | 4.143 | 4.171 | 9,043,601 | -0.13(-3.09%) |
Jan 14, 2004 | 4.274 | 4.306 | 4.257 | 4.304 | 3,961,508 | +0.06(+1.52%) |
Jan 13, 2004 | 4.228 | 4.303 | 4.218 | 4.240 | 5,648,559 | +0.01(+0.29%) |
Jan 12, 2004 | 4.278 | 4.278 | 4.209 | 4.228 | 4,730,937 | -0.04(-0.94%) |
Jan 09, 2004 | 4.256 | 4.326 | 4.234 | 4.268 | 7,920,332 | +0.01(+0.26%) |
Jan 08, 2004 | 4.288 | 4.298 | 4.219 | 4.257 | 4,342,196 | -0.01(-0.26%) |
Jan 07, 2004 | 4.316 | 4.316 | 4.266 | 4.268 | 5,364,520 | -0.05(-1.25%) |
Jan 06, 2004 | 4.374 | 4.386 | 4.296 | 4.322 | 3,818,683 | -0.02(-0.41%) |
Jan 05, 2004 | 4.285 | 4.340 | 4.262 | 4.339 | 3,608,742 | +0.07(+1.70%) |
Jan 02, 2004 | 4.288 | 4.293 | 4.228 | 4.267 | 3,371,416 | -0.03(-0.76%) |
Dec 31, 2003 | 4.372 | 4.379 | 4.275 | 4.299 | 4,169,302 | -0.07(-1.54%) |
Dec 30, 2003 | 4.393 | 4.414 | 4.358 | 4.366 | 3,146,977 | -0.02(-0.45%) |
Dec 29, 2003 | 4.364 | 4.403 | 4.325 | 4.386 | 3,535,182 | +0.02(+0.53%) |
Dec 26, 2003 | 4.353 | 4.372 | 4.341 | 4.363 | 654,524 | +0.01(+0.15%) |
Dec 24, 2003 | 4.294 | 4.386 | 4.288 | 4.356 | 1,932,430 | +0.07(+1.54%) |
Dec 23, 2003 | 4.293 | 4.293 | 4.247 | 4.290 | 3,678,006 | -0.04(-0.92%) |
Dec 22, 2003 | 4.364 | 4.367 | 4.299 | 4.330 | 4,079,097 | -0.04(-0.92%) |
Dec 19, 2003 | 4.373 | 4.393 | 4.330 | 4.370 | 4,358,304 | -0.03(-0.59%) |
Dec 18, 2003 | 4.316 | 4.425 | 4.308 | 4.396 | 9,760,410 | +0.09(+2.14%) |
Dec 17, 2003 | 4.233 | 4.306 | 4.228 | 4.304 | 4,085,540 | +0.05(+1.16%) |
Dec 16, 2003 | 4.206 | 4.278 | 4.206 | 4.255 | 4,786,778 | +0.05(+1.26%) |
Dec 15, 2003 | 4.228 | 4.233 | 4.198 | 4.202 | 4,001,241 | -0.06(-1.31%) |
Dec 12, 2003 | 4.223 | 4.251 | 4.204 | 4.258 | 2,517,689 | +0.06(+1.35%) |
Dec 11, 2003 | 4.172 | 4.204 | 4.152 | 4.201 | 2,819,984 | +0.03(+0.71%) |
Dec 10, 2003 | 4.210 | 4.217 | 4.170 | 4.171 | 3,353,161 | -0.02(-0.58%) |
Dec 09, 2003 | 4.179 | 4.204 | 4.179 | 4.195 | 4,904,367 | +0.02(+0.45%) |
Dec 08, 2003 | 4.153 | 4.179 | 4.130 | 4.176 | 4,249,306 | +0.03(+0.74%) |
Dec 05, 2003 | 4.167 | 4.190 | 4.132 | 4.146 | 3,391,820 | -0.00(-0.09%) |
Dec 04, 2003 | 3.930 | 4.190 | 3.930 | 4.149 | 11,290,676 | +0.21(+5.22%) |
Dec 03, 2003 | 3.982 | 3.989 | 3.935 | 3.944 | 4,893,091 | -0.05(-1.17%) |
Dec 02, 2003 | 3.962 | 3.993 | 3.959 | 3.990 | 6,563,497 | +0.04(+1.01%) |
Dec 01, 2003 | 3.916 | 3.962 | 3.908 | 3.950 | 3,588,875 | +0.04(+1.14%) |
Nov 28, 2003 | 3.913 | 3.920 | 3.885 | 3.905 | 759,763 | +0.00(+0.10%) |
Nov 26, 2003 | 3.906 | 3.906 | 3.885 | 3.902 | 5,001,552 | +0.00(+0.02%) |
Nov 25, 2003 | 3.892 | 3.910 | 3.877 | 3.901 | 6,307,916 | +0.02(+0.46%) |
Nov 24, 2003 | 3.906 | 3.911 | 3.874 | 3.883 | 6,189,253 | -0.03(-0.81%) |
Nov 21, 2003 | 3.981 | 3.981 | 3.909 | 3.915 | 3,293,024 | -0.05(-1.31%) |
Nov 20, 2003 | 3.966 | 3.986 | 3.955 | 3.967 | 4,631,067 | +0.00(+0.05%) |
Nov 19, 2003 | 3.988 | 3.988 | 3.956 | 3.965 | 3,012,207 | +0.01(+0.16%) |
Nov 18, 2003 | 3.964 | 3.980 | 3.935 | 3.959 | 3,553,437 | +0.01(+0.14%) |
Nov 17, 2003 | 3.940 | 4.004 | 3.924 | 3.953 | 2,556,349 | -0.05(-1.28%) |
Nov 14, 2003 | 4.005 | 4.041 | 3.991 | 4.004 | 4,443,676 | -0.01(-0.23%) |
Nov 13, 2003 | 3.989 | 4.018 | 3.948 | 4.014 | 3,964,730 | +0.05(+1.17%) |
Nov 12, 2003 | 3.901 | 3.968 | 3.888 | 3.967 | 4,711,607 | +0.07(+1.87%) |
Nov 11, 2003 | 3.901 | 3.901 | 3.875 | 3.894 | 2,254,054 | +0.01(+0.29%) |
Nov 10, 2003 | 3.888 | 3.908 | 3.865 | 3.883 | 3,296,782 | -0.00(-0.12%) |
Nov 07, 2003 | 3.898 | 3.900 | 3.879 | 3.888 | 4,323,940 | +0.01(+0.24%) |
Nov 06, 2003 | 3.883 | 3.888 | 3.842 | 3.878 | 4,007,148 | +0.00(+0.00%) |
Nov 05, 2003 | 3.925 | 3.911 | 3.871 | 3.878 | 4,850,136 | -0.04(-0.93%) |
Nov 04, 2003 | 3.925 | 3.925 | 3.863 | 3.915 | 5,375,259 | -0.01(-0.33%) |
Nov 03, 2003 | 3.924 | 3.948 | 3.897 | 3.928 | 2,652,460 | +0.00(+0.10%) |
Oct 31, 2003 | 3.852 | 3.933 | 3.804 | 3.924 | 5,402,643 | +0.08(+2.18%) |
Oct 30, 2003 | 3.874 | 3.883 | 3.831 | 3.840 | 3,534,645 | -0.04(-0.91%) |
Oct 29, 2003 | 3.834 | 3.889 | 3.827 | 3.876 | 3,100,801 | +0.04(+1.09%) |
Oct 28, 2003 | 3.852 | 3.865 | 3.809 | 3.834 | 5,502,513 | -0.02(-0.46%) |
Oct 27, 2003 | 3.898 | 3.911 | 3.846 | 3.851 | 2,946,164 | -0.06(-1.43%) |
Oct 24, 2003 | 3.904 | 3.920 | 3.872 | 3.907 | 3,069,122 | +0.00(+0.12%) |
Oct 23, 2003 | 3.916 | 3.916 | 3.848 | 3.903 | 4,167,691 | -0.01(-0.33%) |
Oct 22, 2003 | 3.920 | 3.946 | 3.890 | 3.916 | 2,566,013 | +0.00(+0.05%) |
Oct 21, 2003 | 3.868 | 3.942 | 3.868 | 3.914 | 5,213,105 | +0.05(+1.42%) |
Oct 20, 2003 | 3.865 | 3.872 | 3.833 | 3.859 | 3,413,834 | -0.03(-0.74%) |
Oct 17, 2003 | 3.903 | 3.904 | 3.861 | 3.888 | 3,731,163 | -0.01(-0.38%) |
Oct 16, 2003 | 3.861 | 3.919 | 3.861 | 3.903 | 2,714,745 | +0.04(+1.09%) |
Oct 15, 2003 | 3.931 | 3.931 | 3.851 | 3.861 | 5,431,637 | -0.09(-2.24%) |
Oct 14, 2003 | 3.984 | 3.984 | 3.821 | 3.949 | 7,744,218 | -0.03(-0.86%) |
Oct 13, 2003 | 3.981 | 3.997 | 3.960 | 3.984 | 1,559,260 | +0.00(+0.07%) |
Oct 10, 2003 | 3.930 | 3.981 | 3.930 | 3.981 | 5,519,695 | +0.06(+1.54%) |
Oct 09, 2003 | 3.945 | 3.952 | 3.877 | 3.920 | 5,930,987 | -0.02(-0.61%) |
Oct 08, 2003 | 3.958 | 3.976 | 3.929 | 3.945 | 4,292,797 | -0.01(-0.33%) |
Oct 07, 2003 | 3.948 | 3.967 | 3.904 | 3.958 | 3,249,532 | +0.01(+0.24%) |
Oct 06, 2003 | 3.975 | 3.975 | 3.938 | 3.948 | 3,380,544 | -0.01(-0.31%) |
Oct 03, 2003 | 3.936 | 3.986 | 3.920 | 3.960 | 2,153,647 | +0.02(+0.62%) |
Oct 02, 2003 | 3.875 | 3.936 | 3.875 | 3.936 | 4,038,290 | +0.04(+1.15%) |
Oct 01, 2003 | 3.859 | 3.902 | 3.853 | 3.892 | 5,232,971 | +0.00(+0.12%) |
Sep 30, 2003 | 3.804 | 3.912 | 3.796 | 3.887 | 4,634,288 | +0.07(+1.93%) |
Sep 29, 2003 | 3.786 | 3.814 | 3.767 | 3.813 | 2,997,709 | +0.03(+0.71%) |
Sep 26, 2003 | 3.842 | 3.851 | 3.752 | 3.786 | 3,972,247 | -0.05(-1.43%) |
Sep 25, 2003 | 3.897 | 3.892 | 3.841 | 3.841 | 3,658,140 | -0.06(-1.43%) |
Sep 24, 2003 | 3.846 | 3.941 | 3.884 | 3.897 | 6,222,006 | +0.05(+1.33%) |
Sep 23, 2003 | 3.880 | 3.888 | 3.818 | 3.846 | 5,881,589 | -0.03(-0.89%) |
Sep 22, 2003 | 3.856 | 3.888 | 3.814 | 3.880 | 4,780,335 | +0.03(+0.65%) |
Sep 19, 2003 | 3.865 | 3.870 | 3.846 | 3.855 | 5,490,163 | -0.01(-0.24%) |
Sep 18, 2003 | 3.806 | 3.872 | 3.767 | 3.865 | 6,323,487 | +0.06(+1.54%) |
Sep 17, 2003 | 3.865 | 3.865 | 3.770 | 3.806 | 6,902,303 | -0.06(-1.54%) |
Sep 16, 2003 | 3.799 | 3.865 | 3.807 | 3.865 | 4,460,321 | +0.07(+1.74%) |
Sep 15, 2003 | 3.816 | 3.816 | 3.763 | 3.799 | 2,425,873 | +0.00(+0.02%) |
Sep 12, 2003 | 3.812 | 3.813 | 3.766 | 3.798 | 2,871,530 | +0.00(+0.05%) |
Sep 11, 2003 | 3.836 | 3.845 | 3.768 | 3.797 | 4,282,596 | -0.04(-1.02%) |
Sep 10, 2003 | 3.852 | 3.865 | 3.815 | 3.836 | 5,795,142 | -0.04(-0.91%) |
Sep 09, 2003 | 3.929 | 3.929 | 3.865 | 3.871 | 2,922,538 | -0.06(-1.47%) |
Sep 08, 2003 | 3.882 | 3.929 | 3.874 | 3.929 | 4,342,196 | +0.04(+1.01%) |
Sep 05, 2003 | 3.953 | 3.960 | 3.877 | 3.890 | 4,571,467 | -0.06(-1.60%) |
Sep 04, 2003 | 3.944 | 3.992 | 3.941 | 3.953 | 4,662,209 | -0.00(-0.05%) |
Sep 03, 2003 | 3.975 | 3.980 | 3.936 | 3.955 | 3,180,267 | +0.00(+0.07%) |
Sep 02, 2003 | 3.948 | 3.958 | 3.911 | 3.952 | 4,110,239 | +0.00(+0.09%) |
Aug 29, 2003 | 3.915 | 3.952 | 3.897 | 3.948 | 2,402,785 | +0.02(+0.62%) |
Aug 28, 2003 | 3.888 | 3.950 | 3.865 | 3.924 | 6,376,643 | +0.06(+1.54%) |
Aug 27, 2003 | 3.852 | 3.916 | 3.851 | 3.865 | 4,643,953 | +0.02(+0.48%) |
Aug 26, 2003 | 3.844 | 3.862 | 3.797 | 3.846 | 4,028,088 | -0.02(-0.48%) |
Aug 25, 2003 | 3.888 | 3.902 | 3.854 | 3.865 | 3,904,056 | -0.03(-0.69%) |
Aug 22, 2003 | 3.874 | 3.901 | 3.858 | 3.892 | 4,941,415 | +0.02(+0.60%) |
Aug 21, 2003 | 3.837 | 3.869 | 3.821 | 3.868 | 5,751,651 | +0.04(+1.07%) |
Aug 20, 2003 | 3.804 | 3.851 | 3.790 | 3.827 | 3,285,507 | +0.02(+0.61%) |
Aug 19, 2003 | 3.777 | 3.830 | 3.775 | 3.804 | 6,752,498 | -0.07(-1.80%) |
Aug 18, 2003 | 3.858 | 3.906 | 3.858 | 3.874 | 2,168,144 | +0.02(+0.41%) |
Aug 15, 2003 | 3.816 | 3.878 | 3.816 | 3.858 | 1,563,555 | +0.03(+0.78%) |
Aug 14, 2003 | 3.855 | 3.888 | 3.765 | 3.828 | 8,167,323 | -0.03(-0.84%) |
Aug 13, 2003 | 3.887 | 3.905 | 3.861 | 3.861 | 6,124,821 | -0.03(-0.67%) |
Aug 12, 2003 | 3.796 | 3.887 | 3.796 | 3.887 | 7,775,360 | +0.09(+2.40%) |
Aug 11, 2003 | 3.761 | 3.817 | 3.750 | 3.796 | 5,510,567 | +0.10(+2.77%) |
Aug 08, 2003 | 3.769 | 3.769 | 3.664 | 3.693 | 3,953,991 | -0.04(-0.97%) |
Aug 07, 2003 | 3.632 | 3.780 | 3.632 | 3.729 | 7,698,041 | +0.10(+2.69%) |
Aug 06, 2003 | 3.604 | 3.650 | 3.552 | 3.632 | 7,323,260 | +0.04(+1.22%) |
Aug 05, 2003 | 3.557 | 3.627 | 3.540 | 3.588 | 5,871,387 | +0.04(+1.08%) |
Aug 04, 2003 | 3.594 | 3.602 | 3.526 | 3.550 | 4,029,699 | -0.07(-1.90%) |
Aug 01, 2003 | 3.611 | 3.642 | 3.571 | 3.619 | 3,710,223 | +0.01(+0.21%) |
Jul 31, 2003 | 3.605 | 3.683 | 3.573 | 3.611 | 5,787,088 | +0.02(+0.44%) |
Jul 30, 2003 | 3.638 | 3.638 | 3.564 | 3.595 | 6,220,932 | +0.04(+1.05%) |
Jul 29, 2003 | 3.650 | 3.651 | 3.555 | 3.558 | 3,773,581 | -0.08(-2.33%) |
Jul 28, 2003 | 3.620 | 3.668 | 3.591 | 3.643 | 4,791,073 | +0.01(+0.31%) |
Jul 25, 2003 | 3.548 | 3.633 | 3.545 | 3.632 | 4,634,825 | +0.07(+1.96%) |
Jul 24, 2003 | 3.625 | 3.671 | 3.562 | 3.562 | 3,622,165 | -0.05(-1.37%) |
Jul 23, 2003 | 3.650 | 3.683 | 3.581 | 3.611 | 3,432,627 | -0.03(-0.89%) |
Jul 22, 2003 | 3.674 | 3.674 | 3.622 | 3.644 | 4,465,154 | -0.03(-0.81%) |
Jul 21, 2003 | 3.702 | 3.747 | 3.662 | 3.674 | 3,847,141 | -0.02(-0.63%) |
Jul 18, 2003 | 3.627 | 3.723 | 3.627 | 3.697 | 4,580,595 | +0.07(+1.93%) |
Jul 17, 2003 | 3.517 | 3.627 | 3.511 | 3.627 | 6,762,700 | +0.11(+3.12%) |
Jul 16, 2003 | 3.567 | 3.594 | 3.513 | 3.517 | 5,685,608 | -0.05(-1.38%) |
Jul 15, 2003 | 3.602 | 3.613 | 3.539 | 3.567 | 5,823,063 | -0.02(-0.60%) |
Jul 14, 2003 | 3.678 | 3.689 | 3.586 | 3.588 | 6,209,120 | -0.09(-2.46%) |
Jul 11, 2003 | 3.683 | 3.702 | 3.647 | 3.678 | 3,266,177 | +0.01(+0.41%) |
Jul 10, 2003 | 3.751 | 3.757 | 3.639 | 3.663 | 5,992,735 | -0.10(-2.77%) |
Jul 09, 2003 | 3.752 | 3.786 | 3.725 | 3.768 | 3,764,453 | +0.04(+1.18%) |
Jul 08, 2003 | 3.749 | 3.772 | 3.666 | 3.724 | 4,803,960 | -0.03(-0.67%) |
Jul 07, 2003 | 3.865 | 3.865 | 3.726 | 3.749 | 6,189,253 | -0.09(-2.28%) |
Jul 03, 2003 | 3.811 | 3.891 | 3.790 | 3.837 | 3,245,774 | +0.02(+0.56%) |
Jul 02, 2003 | 3.852 | 3.865 | 3.801 | 3.815 | 7,398,431 | -0.04(-0.97%) |
Jul 01, 2003 | 3.896 | 3.896 | 3.810 | 3.852 | 5,012,291 | -0.04(-1.12%) |
Jun 30, 2003 | 3.948 | 3.948 | 3.882 | 3.896 | 5,154,042 | -0.00(-0.07%) |
Jun 27, 2003 | 3.876 | 3.930 | 3.865 | 3.899 | 4,425,421 | -0.01(-0.26%) |
Jun 26, 2003 | 3.995 | 4.027 | 3.903 | 3.909 | 7,783,414 | -0.09(-2.26%) |
Jun 25, 2003 | 3.911 | 4.018 | 3.887 | 4.000 | 8,114,166 | +0.11(+2.75%) |
Jun 24, 2003 | 3.925 | 3.953 | 3.892 | 3.892 | 3,599,614 | -0.03(-0.85%) |
Jun 23, 2003 | 3.892 | 3.933 | 3.867 | 3.926 | 5,223,306 | +0.05(+1.20%) |
Jun 20, 2003 | 3.920 | 3.945 | 3.870 | 3.879 | 5,883,200 | -0.04(-1.05%) |
Jun 19, 2003 | 3.848 | 3.978 | 3.774 | 3.920 | 6,890,490 | +0.07(+1.89%) |
Jun 18, 2003 | 3.888 | 3.925 | 3.823 | 3.848 | 7,552,532 | -0.04(-1.03%) |
Jun 17, 2003 | 3.906 | 3.935 | 3.865 | 3.888 | 7,495,080 | -0.02(-0.48%) |
Jun 16, 2003 | 3.965 | 3.965 | 3.855 | 3.906 | 6,951,701 | -0.06(-1.48%) |
Jun 13, 2003 | 4.075 | 4.075 | 3.906 | 3.965 | 13,491,573 | -0.11(-2.67%) |
Jun 12, 2003 | 4.211 | 4.243 | 4.037 | 4.074 | 7,803,280 | -0.14(-3.25%) |
Jun 11, 2003 | 4.038 | 4.230 | 4.038 | 4.211 | 6,959,755 | +0.17(+4.29%) |
Jun 10, 2003 | 4.041 | 4.079 | 4.014 | 4.038 | 5,455,799 | +0.01(+0.14%) |
Jun 09, 2003 | 4.068 | 4.068 | 4.032 | 4.032 | 4,867,318 | -0.04(-0.89%) |
Jun 06, 2003 | 4.102 | 4.167 | 4.065 | 4.068 | 7,227,149 | -0.03(-0.64%) |
Jun 05, 2003 | 4.093 | 4.095 | 4.036 | 4.095 | 7,884,358 | +0.00(+0.07%) |
Jun 04, 2003 | 4.121 | 4.175 | 4.063 | 4.092 | 8,415,387 | -0.02(-0.45%) |
Jun 03, 2003 | 4.014 | 4.113 | 4.009 | 4.110 | 6,084,014 | +0.06(+1.49%) |
Jun 02, 2003 | 4.021 | 4.097 | 4.010 | 4.050 | 7,331,314 | +0.04(+0.90%) |
May 30, 2003 | 3.944 | 4.014 | 3.892 | 4.014 | 11,565,586 | +0.09(+2.18%) |
May 29, 2003 | 3.946 | 3.948 | 3.916 | 3.928 | 9,437,175 | -0.02(-0.59%) |
May 28, 2003 | 3.997 | 3.997 | 3.935 | 3.951 | 6,743,907 | -0.03(-0.68%) |
May 27, 2003 | 3.910 | 3.997 | 3.896 | 3.978 | 5,331,767 | +0.07(+1.69%) |
May 23, 2003 | 3.849 | 3.930 | 3.832 | 3.912 | 3,730,089 | +0.06(+1.65%) |
May 22, 2003 | 3.829 | 3.874 | 3.824 | 3.849 | 5,813,935 | +0.02(+0.53%) |
May 21, 2003 | 3.650 | 3.851 | 3.634 | 3.828 | 9,867,797 | +0.18(+5.01%) |
May 20, 2003 | 3.708 | 3.714 | 3.619 | 3.646 | 5,675,943 | -0.06(-1.63%) |
May 19, 2003 | 3.721 | 3.756 | 3.692 | 3.706 | 5,826,285 | -0.03(-0.82%) |
May 16, 2003 | 3.711 | 3.737 | 3.672 | 3.737 | 4,780,872 | +0.03(+0.70%) |
May 15, 2003 | 3.679 | 3.723 | 3.679 | 3.711 | 4,453,341 | +0.03(+0.86%) |
May 14, 2003 | 3.632 | 3.688 | 3.627 | 3.679 | 5,424,120 | +0.03(+0.95%) |
May 13, 2003 | 3.572 | 3.656 | 3.569 | 3.645 | 4,763,153 | +0.05(+1.43%) |
May 12, 2003 | 3.547 | 3.637 | 3.518 | 3.594 | 6,658,534 | +0.06(+1.74%) |
May 09, 2003 | 3.468 | 3.536 | 3.446 | 3.532 | 9,370,058 | +0.06(+1.85%) |
May 08, 2003 | 3.471 | 3.508 | 3.436 | 3.468 | 4,569,856 | -0.00(-0.08%) |
May 07, 2003 | 3.477 | 3.522 | 3.418 | 3.471 | 7,807,576 | -0.01(-0.19%) |
May 06, 2003 | 3.515 | 3.534 | 3.466 | 3.477 | 3,972,784 | -0.04(-1.14%) |
May 05, 2003 | 3.491 | 3.581 | 3.478 | 3.517 | 5,836,486 | +0.04(+1.26%) |
May 02, 2003 | 3.452 | 3.493 | 3.450 | 3.473 | 5,767,222 | +0.03(+0.76%) |