Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.891 | 3.917 | 3.863 | 3.877 | 496,510 | -0.01(-0.22%) |
May 27, 2004 | 3.846 | 3.900 | 3.846 | 3.886 | 341,528 | +0.03(+0.80%) |
May 26, 2004 | 3.874 | 3.874 | 3.835 | 3.854 | 534,103 | +0.01(+0.22%) |
May 25, 2004 | 3.804 | 3.846 | 3.804 | 3.846 | 426,289 | +0.03(+0.89%) |
May 24, 2004 | 3.821 | 3.840 | 3.801 | 3.812 | 377,702 | +0.01(+0.37%) |
May 21, 2004 | 3.804 | 3.821 | 3.795 | 3.798 | 268,470 | -0.01(-0.15%) |
May 20, 2004 | 3.787 | 3.821 | 3.764 | 3.804 | 792,288 | +0.03(+0.90%) |
May 19, 2004 | 3.756 | 3.787 | 3.730 | 3.770 | 697,951 | +0.04(+0.98%) |
May 18, 2004 | 3.730 | 3.750 | 3.691 | 3.733 | 1,951,639 | +0.02(+0.61%) |
May 17, 2004 | 3.677 | 3.725 | 3.674 | 3.711 | 456,434 | +0.02(+0.61%) |
May 14, 2004 | 3.651 | 3.697 | 3.637 | 3.688 | 627,021 | +0.06(+1.79%) |
May 13, 2004 | 3.643 | 3.651 | 3.615 | 3.623 | 694,405 | -0.03(-0.93%) |
May 12, 2004 | 3.753 | 3.753 | 3.615 | 3.657 | 607,515 | -0.10(-2.55%) |
May 11, 2004 | 3.708 | 3.753 | 3.671 | 3.753 | 548,998 | +0.10(+2.62%) |
May 10, 2004 | 3.747 | 3.747 | 3.618 | 3.657 | 971,741 | -0.10(-2.70%) |
May 07, 2004 | 3.807 | 3.843 | 3.750 | 3.759 | 652,201 | -0.09(-2.34%) |
May 06, 2004 | 3.939 | 3.939 | 3.849 | 3.849 | 390,824 | -0.06(-1.59%) |
May 05, 2004 | 3.931 | 3.962 | 3.911 | 3.911 | 520,626 | -0.02(-0.57%) |
May 04, 2004 | 3.945 | 3.956 | 3.925 | 3.933 | 892,299 | +0.00(+0.07%) |
May 03, 2004 | 3.919 | 3.956 | 3.902 | 3.931 | 577,015 | +0.03(+0.80%) |
Apr 30, 2004 | 3.891 | 3.905 | 3.874 | 3.900 | 586,946 | +0.03(+0.80%) |
Apr 29, 2004 | 3.908 | 3.914 | 3.869 | 3.869 | 437,638 | -0.01(-0.29%) |
Apr 28, 2004 | 3.891 | 3.897 | 3.863 | 3.880 | 533,748 | +0.02(+0.44%) |
Apr 27, 2004 | 3.815 | 3.874 | 3.815 | 3.863 | 846,549 | +0.02(+0.51%) |
Apr 26, 2004 | 3.857 | 3.866 | 3.795 | 3.843 | 1,402,996 | -0.01(-0.29%) |
Apr 23, 2004 | 3.917 | 3.917 | 3.835 | 3.854 | 1,149,066 | -0.06(-1.58%) |
Apr 22, 2004 | 3.886 | 3.925 | 3.852 | 3.917 | 780,584 | +0.06(+1.46%) |
Apr 21, 2004 | 3.835 | 3.902 | 3.835 | 3.860 | 1,245,885 | -0.06(-1.58%) |
Apr 20, 2004 | 3.970 | 3.973 | 3.922 | 3.922 | 650,073 | -0.04(-1.00%) |
Apr 19, 2004 | 3.970 | 3.976 | 3.948 | 3.962 | 489,417 | +0.02(+0.50%) |
Apr 16, 2004 | 3.936 | 3.962 | 3.936 | 3.942 | 787,323 | +0.02(+0.50%) |
Apr 15, 2004 | 3.962 | 3.964 | 3.891 | 3.922 | 854,352 | -0.03(-0.64%) |
Apr 14, 2004 | 3.962 | 3.962 | 3.919 | 3.948 | 1,002,950 | -0.05(-1.20%) |
Apr 13, 2004 | 4.055 | 4.055 | 3.970 | 3.995 | 820,305 | -0.05(-1.12%) |
Apr 12, 2004 | 4.043 | 4.072 | 4.027 | 4.041 | 381,603 | -0.01(-0.14%) |
Apr 08, 2004 | 4.069 | 4.077 | 4.041 | 4.046 | 326,987 | -0.01(-0.28%) |
Apr 07, 2004 | 4.074 | 4.083 | 4.018 | 4.058 | 485,870 | +0.01(+0.28%) |
Apr 06, 2004 | 4.074 | 4.074 | 3.995 | 4.046 | 729,160 | +0.01(+0.14%) |
Apr 05, 2004 | 4.108 | 4.108 | 4.041 | 4.041 | 553,254 | -0.07(-1.65%) |
Apr 02, 2004 | 4.151 | 4.151 | 4.103 | 4.108 | 439,766 | -0.04(-0.95%) |
Apr 01, 2004 | 4.125 | 4.159 | 4.111 | 4.148 | 784,486 | +0.03(+0.75%) |
Mar 31, 2004 | 4.105 | 4.117 | 4.100 | 4.117 | 358,905 | +0.02(+0.48%) |
Mar 30, 2004 | 4.066 | 4.097 | 4.066 | 4.097 | 308,545 | +0.02(+0.41%) |
Mar 29, 2004 | 4.058 | 4.083 | 4.052 | 4.080 | 312,446 | +0.04(+0.91%) |
Mar 26, 2004 | 4.038 | 4.055 | 4.032 | 4.043 | 344,010 | +0.02(+0.49%) |
Mar 25, 2004 | 4.046 | 4.046 | 4.021 | 4.024 | 608,225 | -0.01(-0.14%) |
Mar 24, 2004 | 4.060 | 4.069 | 4.029 | 4.029 | 526,300 | -0.02(-0.42%) |
Mar 23, 2004 | 4.049 | 4.058 | 4.024 | 4.046 | 721,358 | -0.01(-0.35%) |
Mar 22, 2004 | 4.066 | 4.083 | 4.049 | 4.060 | 485,870 | -0.01(-0.35%) |
Mar 19, 2004 | 4.083 | 4.083 | 4.055 | 4.074 | 352,522 | +0.00(+0.07%) |
Mar 18, 2004 | 4.083 | 4.097 | 4.063 | 4.072 | 295,423 | -0.02(-0.41%) |
Mar 17, 2004 | 4.097 | 4.097 | 4.060 | 4.089 | 339,754 | +0.00(+0.00%) |
Mar 16, 2004 | 4.074 | 4.094 | 4.052 | 4.089 | 593,329 | +0.02(+0.55%) |
Mar 15, 2004 | 4.103 | 4.105 | 4.063 | 4.066 | 629,858 | -0.03(-0.69%) |
Mar 12, 2004 | 4.103 | 4.103 | 4.074 | 4.094 | 659,294 | +0.01(+0.28%) |
Mar 11, 2004 | 4.128 | 4.128 | 4.083 | 4.083 | 594,748 | -0.07(-1.63%) |
Mar 10, 2004 | 4.170 | 4.170 | 4.145 | 4.151 | 810,020 | -0.02(-0.41%) |
Mar 09, 2004 | 4.184 | 4.184 | 4.151 | 4.167 | 730,224 | +0.00(+0.07%) |
Mar 08, 2004 | 4.156 | 4.179 | 4.151 | 4.165 | 434,446 | +0.01(+0.27%) |
Mar 05, 2004 | 4.134 | 4.153 | 4.128 | 4.153 | 473,103 | +0.04(+0.89%) |
Mar 04, 2004 | 4.153 | 4.153 | 4.111 | 4.117 | 480,550 | -0.01(-0.21%) |
Mar 03, 2004 | 4.145 | 4.153 | 4.122 | 4.125 | 446,149 | -0.01(-0.34%) |
Mar 02, 2004 | 4.145 | 4.153 | 4.131 | 4.139 | 533,393 | -0.02(-0.41%) |
Mar 01, 2004 | 4.145 | 4.159 | 4.131 | 4.156 | 544,387 | +0.03(+0.75%) |
Feb 27, 2004 | 4.134 | 4.142 | 4.111 | 4.125 | 383,022 | +0.02(+0.48%) |
Feb 26, 2004 | 4.108 | 4.128 | 4.077 | 4.105 | 538,358 | +0.01(+0.34%) |
Feb 25, 2004 | 4.086 | 4.114 | 4.046 | 4.091 | 1,205,455 | +0.03(+0.83%) |
Feb 24, 2004 | 4.060 | 4.094 | 4.041 | 4.058 | 1,097,996 | -0.01(-0.28%) |
Feb 23, 2004 | 4.108 | 4.122 | 4.024 | 4.069 | 1,234,891 | -0.04(-0.89%) |
Feb 20, 2004 | 4.151 | 4.156 | 4.097 | 4.105 | 734,835 | -0.05(-1.09%) |
Feb 19, 2004 | 4.196 | 4.210 | 4.151 | 4.151 | 484,806 | -0.05(-1.08%) |
Feb 18, 2004 | 4.201 | 4.207 | 4.187 | 4.196 | 520,271 | +0.00(+0.00%) |
Feb 17, 2004 | 4.224 | 4.224 | 4.190 | 4.196 | 584,818 | -0.03(-0.67%) |
Feb 13, 2004 | 4.224 | 4.230 | 4.204 | 4.224 | 357,132 | +0.00(+0.00%) |
Feb 12, 2004 | 4.221 | 4.230 | 4.215 | 4.224 | 567,794 | -0.01(-0.27%) |
Feb 11, 2004 | 4.227 | 4.235 | 4.196 | 4.235 | 670,643 | +0.00(+0.00%) |
Feb 10, 2004 | 4.224 | 4.235 | 4.224 | 4.235 | 581,271 | +0.01(+0.13%) |
Feb 09, 2004 | 4.218 | 4.232 | 4.210 | 4.230 | 614,254 | +0.02(+0.40%) |
Feb 06, 2004 | 4.199 | 4.213 | 4.187 | 4.213 | 583,044 | +0.03(+0.61%) |
Feb 05, 2004 | 4.199 | 4.199 | 4.176 | 4.187 | 526,655 | +0.00(+0.07%) |
Feb 04, 2004 | 4.199 | 4.199 | 4.176 | 4.184 | 516,015 | -0.01(-0.34%) |
Feb 03, 2004 | 4.196 | 4.199 | 4.176 | 4.199 | 465,300 | +0.01(+0.13%) |
Feb 02, 2004 | 4.193 | 4.210 | 4.176 | 4.193 | 628,794 | +0.00(+0.07%) |
Jan 30, 2004 | 4.184 | 4.199 | 4.153 | 4.190 | 463,882 | +0.05(+1.09%) |
Jan 29, 2004 | 4.193 | 4.224 | 4.136 | 4.145 | 664,614 | -0.05(-1.14%) |
Jan 28, 2004 | 4.224 | 4.238 | 4.193 | 4.193 | 788,387 | -0.02(-0.40%) |
Jan 27, 2004 | 4.235 | 4.238 | 4.184 | 4.210 | 1,871,134 | -0.02(-0.47%) |
Jan 26, 2004 | 4.261 | 4.269 | 4.204 | 4.230 | 1,528,896 | -0.03(-0.66%) |
Jan 23, 2004 | 4.292 | 4.292 | 4.258 | 4.258 | 1,198,362 | -0.01(-0.33%) |
Jan 22, 2004 | 4.269 | 4.280 | 4.252 | 4.272 | 731,997 | +0.01(+0.13%) |
Jan 21, 2004 | 4.263 | 4.272 | 4.246 | 4.266 | 736,963 | -0.01(-0.26%) |
Jan 20, 2004 | 4.263 | 4.297 | 4.258 | 4.277 | 730,579 | +0.01(+0.20%) |
Jan 16, 2004 | 4.244 | 4.269 | 4.232 | 4.269 | 753,276 | +0.03(+0.66%) |
Jan 15, 2004 | 4.252 | 4.275 | 4.230 | 4.241 | 730,579 | +0.00(+0.07%) |
Jan 14, 2004 | 4.244 | 4.255 | 4.232 | 4.238 | 950,462 | -0.01(-0.20%) |
Jan 13, 2004 | 4.241 | 4.246 | 4.218 | 4.246 | 859,317 | +0.02(+0.40%) |
Jan 12, 2004 | 4.230 | 4.238 | 4.218 | 4.230 | 940,532 | +0.00(+0.00%) |
Jan 09, 2004 | 4.207 | 4.230 | 4.204 | 4.230 | 729,160 | +0.01(+0.20%) |
Jan 08, 2004 | 4.201 | 4.218 | 4.187 | 4.221 | 703,271 | +0.02(+0.54%) |
Jan 07, 2004 | 4.187 | 4.199 | 4.184 | 4.199 | 779,875 | +0.01(+0.27%) |
Jan 06, 2004 | 4.187 | 4.193 | 4.173 | 4.187 | 609,288 | +0.01(+0.13%) |
Jan 05, 2004 | 4.187 | 4.187 | 4.162 | 4.182 | 540,486 | +0.01(+0.27%) |
Jan 02, 2004 | 4.193 | 4.199 | 4.170 | 4.170 | 342,592 | -0.01(-0.34%) |
Dec 31, 2003 | 4.173 | 4.187 | 4.148 | 4.184 | 341,173 | +0.01(+0.34%) |
Dec 30, 2003 | 4.173 | 4.173 | 4.139 | 4.170 | 358,196 | +0.01(+0.27%) |
Dec 29, 2003 | 4.182 | 4.182 | 4.151 | 4.159 | 448,277 | -0.03(-0.67%) |
Dec 26, 2003 | 4.173 | 4.196 | 4.162 | 4.187 | 361,033 | +0.02(+0.41%) |
Dec 24, 2003 | 4.139 | 4.179 | 4.131 | 4.170 | 450,760 | +0.05(+1.16%) |
Dec 23, 2003 | 4.139 | 4.153 | 4.122 | 4.122 | 1,008,979 | -0.01(-0.27%) |
Dec 22, 2003 | 4.094 | 4.136 | 4.094 | 4.134 | 885,916 | +0.04(+0.96%) |
Dec 19, 2003 | 4.117 | 4.128 | 4.094 | 4.094 | 620,637 | -0.01(-0.14%) |
Dec 18, 2003 | 4.083 | 4.108 | 4.083 | 4.100 | 671,707 | +0.02(+0.41%) |
Dec 17, 2003 | 4.060 | 4.083 | 4.060 | 4.083 | 552,899 | +0.02(+0.49%) |
Dec 16, 2003 | 4.069 | 4.080 | 4.055 | 4.063 | 620,992 | +0.00(+0.00%) |
Dec 15, 2003 | 4.055 | 4.077 | 4.055 | 4.063 | 415,295 | +0.01(+0.21%) |
Dec 12, 2003 | 4.072 | 4.072 | 4.060 | 4.055 | 433,382 | -0.01(-0.28%) |
Dec 11, 2003 | 4.038 | 4.066 | 4.035 | 4.066 | 775,265 | +0.01(+0.35%) |
Dec 10, 2003 | 4.063 | 4.086 | 4.049 | 4.052 | 502,893 | -0.01(-0.28%) |
Dec 09, 2003 | 4.072 | 4.072 | 4.052 | 4.063 | 565,312 | +0.02(+0.49%) |
Dec 08, 2003 | 4.041 | 4.074 | 4.041 | 4.043 | 684,120 | -0.00(-0.07%) |
Dec 05, 2003 | 4.043 | 4.046 | 4.021 | 4.046 | 417,068 | -0.01(-0.21%) |
Dec 04, 2003 | 4.052 | 4.080 | 4.038 | 4.055 | 639,788 | +0.03(+0.63%) |
Dec 03, 2003 | 4.052 | 4.052 | 4.027 | 4.029 | 546,515 | -0.01(-0.35%) |
Dec 02, 2003 | 4.052 | 4.055 | 4.018 | 4.043 | 294,714 | +0.01(+0.14%) |
Dec 01, 2003 | 4.021 | 4.049 | 4.007 | 4.038 | 631,631 | +0.03(+0.63%) |
Nov 28, 2003 | 4.007 | 4.012 | 3.993 | 4.012 | 52,488 | +0.01(+0.21%) |
Nov 26, 2003 | 3.998 | 4.004 | 3.995 | 4.004 | 362,097 | +0.02(+0.50%) |
Nov 25, 2003 | 3.995 | 3.995 | 3.987 | 3.984 | 301,097 | -0.00(-0.07%) |
Nov 24, 2003 | 3.987 | 3.998 | 3.970 | 3.987 | 649,719 | -0.00(-0.07%) |
Nov 21, 2003 | 3.990 | 3.990 | 3.973 | 3.990 | 270,598 | +0.02(+0.43%) |
Nov 20, 2003 | 3.979 | 3.984 | 3.970 | 3.973 | 515,661 | -0.02(-0.49%) |
Nov 19, 2003 | 3.981 | 4.004 | 3.964 | 3.993 | 703,625 | +0.01(+0.35%) |
Nov 18, 2003 | 3.976 | 3.998 | 3.973 | 3.979 | 430,545 | +0.01(+0.14%) |
Nov 17, 2003 | 4.004 | 4.007 | 3.973 | 3.973 | 335,853 | -0.03(-0.77%) |
Nov 14, 2003 | 4.015 | 4.015 | 3.993 | 4.004 | 398,626 | -0.00(-0.07%) |
Nov 13, 2003 | 4.041 | 4.041 | 4.007 | 4.007 | 215,272 | -0.01(-0.35%) |
Nov 12, 2003 | 4.027 | 4.038 | 4.018 | 4.021 | 285,848 | -0.03(-0.77%) |
Nov 11, 2003 | 4.038 | 4.069 | 4.038 | 4.052 | 450,051 | -0.00(-0.07%) |
Nov 10, 2003 | 4.041 | 4.046 | 4.041 | 4.055 | 568,504 | +0.01(+0.35%) |
Nov 07, 2003 | 4.041 | 4.046 | 4.012 | 4.041 | 369,900 | +0.01(+0.14%) |
Nov 06, 2003 | 4.032 | 4.055 | 4.018 | 4.035 | 530,556 | +0.00(+0.07%) |
Nov 05, 2003 | 4.024 | 4.055 | 4.032 | 4.032 | 209,598 | -0.02(-0.49%) |
Nov 04, 2003 | 4.024 | 4.052 | 4.024 | 4.052 | 286,096 | +0.03(+0.77%) |
Nov 03, 2003 | 4.004 | 4.027 | 4.001 | 4.021 | 437,932 | +0.01(+0.35%) |
Oct 31, 2003 | 4.021 | 4.021 | 4.001 | 4.007 | 220,237 | -0.01(-0.28%) |
Oct 30, 2003 | 4.010 | 4.018 | 3.995 | 4.018 | 231,941 | +0.01(+0.35%) |
Oct 29, 2003 | 4.007 | 4.018 | 3.981 | 4.004 | 407,847 | -0.01(-0.28%) |
Oct 28, 2003 | 3.995 | 4.024 | 3.993 | 4.015 | 516,725 | +0.01(+0.14%) |
Oct 27, 2003 | 4.004 | 4.010 | 3.990 | 4.010 | 507,504 | +0.02(+0.49%) |
Oct 24, 2003 | 4.001 | 4.001 | 3.990 | 3.990 | 241,162 | -0.01(-0.14%) |
Oct 23, 2003 | 3.984 | 4.001 | 3.979 | 3.995 | 437,992 | +0.01(+0.21%) |
Oct 22, 2003 | 3.973 | 4.004 | 3.973 | 3.987 | 365,998 | +0.01(+0.14%) |
Oct 21, 2003 | 3.962 | 3.998 | 3.953 | 3.981 | 545,097 | +0.02(+0.50%) |
Oct 20, 2003 | 3.945 | 3.950 | 3.936 | 3.962 | 560,347 | +0.01(+0.36%) |
Oct 17, 2003 | 3.948 | 3.962 | 3.939 | 3.948 | 264,923 | +0.00(+0.00%) |
Oct 16, 2003 | 3.914 | 3.956 | 3.914 | 3.948 | 409,975 | +0.01(+0.14%) |
Oct 15, 2003 | 3.973 | 3.979 | 3.908 | 3.942 | 418,487 | -0.05(-1.20%) |
Oct 14, 2003 | 4.001 | 4.001 | 3.981 | 3.990 | 409,975 | +0.00(+0.00%) |
Oct 13, 2003 | 3.987 | 4.015 | 3.987 | 3.990 | 219,173 | -0.02(-0.42%) |
Oct 10, 2003 | 3.981 | 4.004 | 3.981 | 4.007 | 280,528 | +0.03(+0.64%) |
Oct 09, 2003 | 3.956 | 3.981 | 3.950 | 3.981 | 357,842 | +0.03(+0.64%) |
Oct 08, 2003 | 3.950 | 3.959 | 3.933 | 3.956 | 308,545 | +0.01(+0.14%) |
Oct 07, 2003 | 3.950 | 3.959 | 3.939 | 3.950 | 302,516 | -0.01(-0.21%) |
Oct 06, 2003 | 3.919 | 3.959 | 3.911 | 3.959 | 308,190 | +0.03(+0.86%) |
Oct 03, 2003 | 3.905 | 3.931 | 3.905 | 3.925 | 353,940 | +0.02(+0.51%) |
Oct 02, 2003 | 3.902 | 3.919 | 3.902 | 3.905 | 212,080 | +0.01(+0.14%) |
Oct 01, 2003 | 3.917 | 3.919 | 3.894 | 3.900 | 411,394 | -0.02(-0.58%) |
Sep 30, 2003 | 3.897 | 3.922 | 3.894 | 3.922 | 562,120 | +0.04(+0.94%) |
Sep 29, 2003 | 3.866 | 3.883 | 3.852 | 3.886 | 379,475 | +0.02(+0.51%) |
Sep 26, 2003 | 3.863 | 3.869 | 3.854 | 3.866 | 290,813 | +0.01(+0.22%) |
Sep 25, 2003 | 3.863 | 3.866 | 3.854 | 3.857 | 445,440 | +0.00(+0.00%) |
Sep 24, 2003 | 3.849 | 3.863 | 3.846 | 3.857 | 432,673 | +0.01(+0.37%) |
Sep 23, 2003 | 3.857 | 3.854 | 3.838 | 3.843 | 389,760 | -0.01(-0.37%) |
Sep 22, 2003 | 3.866 | 3.869 | 3.849 | 3.857 | 761,079 | -0.01(-0.15%) |
Sep 19, 2003 | 3.857 | 3.877 | 3.857 | 3.863 | 478,777 | +0.01(+0.15%) |
Sep 18, 2003 | 3.840 | 3.860 | 3.840 | 3.857 | 442,958 | +0.02(+0.44%) |
Sep 17, 2003 | 3.843 | 3.860 | 3.832 | 3.840 | 676,672 | -0.01(-0.15%) |
Sep 16, 2003 | 3.708 | 3.849 | 3.826 | 3.846 | 475,231 | +0.14(+3.73%) |
Sep 15, 2003 | 3.891 | 3.914 | 3.708 | 3.708 | 996,212 | -0.19(-4.99%) |
Sep 12, 2003 | 3.874 | 3.917 | 3.866 | 3.902 | 359,969 | +0.01(+0.14%) |
Sep 11, 2003 | 3.914 | 3.917 | 3.891 | 3.897 | 286,911 | -0.00(-0.07%) |
Sep 10, 2003 | 3.911 | 3.922 | 3.886 | 3.900 | 618,155 | -0.00(-0.07%) |
Sep 09, 2003 | 3.880 | 3.914 | 3.877 | 3.902 | 386,568 | +0.03(+0.65%) |
Sep 08, 2003 | 3.874 | 3.880 | 3.849 | 3.877 | 532,684 | +0.01(+0.29%) |
Sep 05, 2003 | 3.849 | 3.871 | 3.840 | 3.866 | 547,934 | +0.03(+0.73%) |
Sep 04, 2003 | 3.849 | 3.886 | 3.821 | 3.838 | 1,061,822 | +0.00(+0.07%) |
Sep 03, 2003 | 3.854 | 3.857 | 3.815 | 3.835 | 1,445,908 | +0.00(+0.00%) |
Sep 02, 2003 | 3.835 | 3.877 | 3.812 | 3.835 | 617,445 | -0.00(-0.07%) |
Aug 29, 2003 | 3.846 | 3.860 | 3.821 | 3.838 | 302,161 | -0.01(-0.22%) |
Aug 28, 2003 | 3.812 | 3.846 | 3.807 | 3.846 | 460,690 | +0.03(+0.89%) |
Aug 27, 2003 | 3.798 | 3.812 | 3.776 | 3.812 | 306,063 | +0.01(+0.37%) |
Aug 26, 2003 | 3.812 | 3.838 | 3.773 | 3.798 | 537,294 | -0.02(-0.59%) |
Aug 25, 2003 | 3.829 | 3.846 | 3.795 | 3.821 | 218,819 | -0.01(-0.22%) |
Aug 22, 2003 | 3.812 | 3.852 | 3.807 | 3.829 | 270,243 | +0.03(+0.67%) |
Aug 21, 2003 | 3.846 | 3.846 | 3.792 | 3.804 | 197,894 | -0.02(-0.44%) |
Aug 20, 2003 | 3.860 | 3.860 | 3.787 | 3.821 | 296,132 | -0.03(-0.66%) |
Aug 19, 2003 | 3.854 | 3.860 | 3.801 | 3.846 | 244,353 | -0.01(-0.29%) |
Aug 18, 2003 | 3.877 | 3.877 | 3.826 | 3.857 | 142,924 | +0.01(+0.37%) |
Aug 15, 2003 | 3.807 | 3.886 | 3.798 | 3.843 | 256,412 | +0.01(+0.22%) |
Aug 14, 2003 | 3.801 | 3.902 | 3.798 | 3.835 | 504,667 | +0.01(+0.37%) |
Aug 13, 2003 | 3.826 | 3.846 | 3.795 | 3.821 | 175,551 | -0.01(-0.29%) |
Aug 12, 2003 | 3.801 | 3.854 | 3.795 | 3.832 | 205,342 | +0.00(+0.07%) |
Aug 11, 2003 | 3.832 | 3.835 | 3.745 | 3.829 | 405,365 | -0.00(-0.07%) |
Aug 08, 2003 | 3.863 | 3.914 | 3.807 | 3.832 | 179,452 | -0.02(-0.44%) |
Aug 07, 2003 | 3.835 | 3.877 | 3.778 | 3.849 | 310,318 | -0.01(-0.37%) |
Aug 06, 2003 | 3.759 | 3.897 | 3.759 | 3.863 | 210,662 | +0.05(+1.26%) |
Aug 05, 2003 | 3.747 | 3.835 | 3.739 | 3.815 | 401,109 | +0.04(+1.05%) |
Aug 04, 2003 | 3.801 | 3.815 | 3.708 | 3.776 | 300,034 | -0.05(-1.40%) |
Aug 01, 2003 | 3.781 | 3.857 | 3.781 | 3.829 | 346,847 | +0.02(+0.52%) |
Jul 31, 2003 | 3.917 | 3.917 | 3.736 | 3.809 | 556,091 | -0.08(-2.10%) |
Jul 30, 2003 | 3.877 | 3.911 | 3.863 | 3.891 | 170,941 | -0.02(-0.50%) |
Jul 29, 2003 | 3.829 | 3.922 | 3.809 | 3.911 | 315,283 | +0.05(+1.39%) |
Jul 28, 2003 | 3.911 | 3.948 | 3.854 | 3.857 | 411,394 | -0.08(-2.08%) |
Jul 25, 2003 | 3.953 | 3.953 | 3.891 | 3.939 | 537,294 | -0.02(-0.43%) |
Jul 24, 2003 | 3.959 | 3.976 | 3.950 | 3.956 | 197,185 | -0.03(-0.64%) |
Jul 23, 2003 | 4.004 | 4.024 | 3.964 | 3.981 | 308,900 | -0.05(-1.26%) |
Jul 22, 2003 | 3.993 | 4.032 | 3.953 | 4.032 | 192,220 | +0.04(+1.06%) |
Jul 21, 2003 | 4.007 | 4.007 | 3.976 | 3.990 | 151,435 | -0.05(-1.12%) |
Jul 18, 2003 | 4.060 | 4.094 | 4.029 | 4.035 | 185,836 | -0.04(-0.97%) |
Jul 17, 2003 | 4.120 | 4.142 | 4.074 | 4.074 | 181,226 | -0.06(-1.37%) |
Jul 16, 2003 | 4.145 | 4.179 | 4.131 | 4.131 | 198,249 | -0.04(-1.01%) |
Jul 15, 2003 | 4.187 | 4.199 | 4.159 | 4.173 | 462,818 | -0.04(-0.87%) |
Jul 14, 2003 | 4.210 | 4.218 | 4.207 | 4.210 | 172,714 | +0.01(+0.13%) |
Jul 11, 2003 | 4.215 | 4.215 | 4.204 | 4.204 | 102,848 | -0.00(-0.07%) |
Jul 10, 2003 | 4.230 | 4.230 | 4.207 | 4.207 | 125,900 | -0.02(-0.53%) |
Jul 09, 2003 | 4.230 | 4.238 | 4.230 | 4.230 | 211,371 | +0.00(+0.00%) |
Jul 08, 2003 | 4.230 | 4.232 | 4.230 | 4.230 | 293,650 | +0.00(+0.00%) |
Jul 07, 2003 | 4.232 | 4.232 | 4.103 | 4.230 | 940,532 | +0.00(+0.00%) |
Jul 03, 2003 | 4.230 | 4.232 | 4.230 | 4.230 | 73,412 | +0.00(+0.00%) |
Jul 02, 2003 | 4.230 | 4.232 | 4.230 | 4.230 | 185,482 | +0.00(+0.00%) |
Jul 01, 2003 | 4.230 | 4.238 | 4.230 | 4.230 | 320,958 | +0.00(+0.00%) |
Jun 30, 2003 | 4.230 | 4.241 | 4.230 | 4.230 | 950,817 | +0.00(+0.00%) |
Jun 27, 2003 | 4.230 | 4.230 | 4.230 | 4.230 | 61,354 | -0.00(-0.07%) |
Jun 26, 2003 | 4.230 | 4.232 | 4.230 | 4.232 | 85,116 | +0.00(+0.07%) |
Jun 25, 2003 | 4.230 | 4.232 | 4.230 | 4.230 | 175,551 | +0.00(+0.00%) |
Jun 24, 2003 | 4.230 | 4.232 | 4.230 | 4.230 | 356,068 | +0.00(+0.00%) |
Jun 23, 2003 | 4.230 | 4.232 | 4.230 | 4.230 | 157,110 | +0.00(+0.00%) |
Jun 20, 2003 | 4.230 | 4.230 | 4.230 | 4.230 | 153,563 | -0.00(-0.07%) |
Jun 19, 2003 | 4.230 | 4.232 | 4.230 | 4.232 | 91,854 | +0.00(+0.00%) |
Jun 18, 2003 | 4.230 | 4.232 | 4.230 | 4.232 | 149,662 | +0.00(+0.07%) |
Jun 17, 2003 | 4.230 | 4.232 | 4.230 | 4.230 | 151,080 | -0.00(-0.07%) |
Jun 16, 2003 | 4.238 | 4.238 | 4.230 | 4.232 | 105,331 | +0.00(+0.00%) |
Jun 13, 2003 | 4.230 | 4.235 | 4.230 | 4.232 | 68,802 | -0.00(-0.07%) |
Jun 12, 2003 | 4.232 | 4.241 | 4.230 | 4.235 | 141,150 | +0.00(+0.07%) |
Jun 11, 2003 | 4.230 | 4.232 | 4.230 | 4.232 | 54,970 | +0.00(+0.00%) |
Jun 10, 2003 | 4.230 | 4.235 | 4.230 | 4.232 | 180,162 | +0.00(+0.07%) |
Jun 09, 2003 | 4.238 | 4.238 | 4.230 | 4.230 | 42,912 | -0.03(-0.60%) |
Jun 06, 2003 | 4.230 | 4.255 | 4.230 | 4.255 | 123,772 | +0.03(+0.60%) |
Jun 05, 2003 | 4.232 | 4.232 | 4.230 | 4.230 | 125,191 | +0.00(+0.00%) |
Jun 04, 2003 | 4.232 | 4.235 | 4.230 | 4.230 | 154,982 | -0.00(-0.07%) |
Jun 03, 2003 | 4.230 | 4.232 | 4.230 | 4.232 | 109,941 | +0.00(+0.07%) |