Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.006 | 3.079 | 3.003 | 3.018 | 61,313 | +0.02(+0.51%) |
May 27, 2004 | 2.937 | 3.058 | 2.921 | 3.003 | 98,891 | +0.07(+2.27%) |
May 26, 2004 | 2.961 | 3.003 | 2.882 | 2.937 | 163,830 | -0.02(-0.82%) |
May 25, 2004 | 2.934 | 3.049 | 2.930 | 2.961 | 49,445 | +0.00(+0.00%) |
May 24, 2004 | 2.973 | 3.034 | 2.943 | 2.961 | 69,224 | +0.02(+0.62%) |
May 21, 2004 | 2.958 | 2.994 | 2.927 | 2.943 | 42,523 | -0.05(-1.62%) |
May 20, 2004 | 2.997 | 3.031 | 2.991 | 2.991 | 66,916 | -0.01(-0.20%) |
May 19, 2004 | 2.973 | 3.034 | 2.973 | 2.997 | 62,961 | +0.01(+0.20%) |
May 18, 2004 | 2.967 | 2.991 | 2.958 | 2.991 | 54,060 | +0.03(+1.02%) |
May 17, 2004 | 2.946 | 2.982 | 2.946 | 2.961 | 37,578 | +0.02(+0.62%) |
May 14, 2004 | 2.955 | 2.982 | 2.937 | 2.943 | 36,590 | -0.00(-0.10%) |
May 13, 2004 | 2.912 | 2.952 | 2.912 | 2.946 | 21,096 | +0.02(+0.62%) |
May 12, 2004 | 2.867 | 2.927 | 2.812 | 2.927 | 45,490 | +0.08(+2.66%) |
May 11, 2004 | 2.836 | 2.918 | 2.836 | 2.852 | 36,919 | +0.00(+0.11%) |
May 10, 2004 | 2.988 | 2.988 | 2.812 | 2.849 | 221,847 | -0.14(-4.67%) |
May 07, 2004 | 3.064 | 3.064 | 2.961 | 2.988 | 71,531 | -0.09(-2.86%) |
May 06, 2004 | 3.079 | 3.091 | 3.064 | 3.076 | 17,470 | -0.02(-0.78%) |
May 05, 2004 | 3.064 | 3.109 | 3.055 | 3.100 | 47,468 | +0.04(+1.29%) |
May 04, 2004 | 3.119 | 3.119 | 3.058 | 3.061 | 40,875 | -0.03(-1.08%) |
May 03, 2004 | 3.049 | 3.134 | 3.049 | 3.094 | 32,634 | +0.05(+1.49%) |
Apr 30, 2004 | 3.076 | 3.079 | 3.034 | 3.049 | 113,725 | -0.03(-0.99%) |
Apr 29, 2004 | 3.064 | 3.094 | 3.049 | 3.079 | 112,407 | +0.02(+0.50%) |
Apr 28, 2004 | 3.055 | 3.097 | 3.055 | 3.064 | 45,160 | -0.00(-0.10%) |
Apr 27, 2004 | 3.003 | 3.125 | 3.003 | 3.067 | 135,152 | +0.03(+1.10%) |
Apr 26, 2004 | 3.128 | 3.128 | 3.018 | 3.034 | 140,426 | -0.09(-3.01%) |
Apr 23, 2004 | 3.170 | 3.173 | 3.128 | 3.128 | 55,709 | -0.07(-2.27%) |
Apr 22, 2004 | 3.210 | 3.210 | 3.125 | 3.200 | 38,238 | +0.02(+0.48%) |
Apr 21, 2004 | 3.231 | 3.231 | 3.140 | 3.185 | 58,016 | -0.06(-1.96%) |
Apr 20, 2004 | 3.222 | 3.252 | 3.222 | 3.249 | 58,346 | +0.01(+0.37%) |
Apr 19, 2004 | 3.267 | 3.282 | 3.237 | 3.237 | 32,963 | -0.01(-0.37%) |
Apr 16, 2004 | 3.200 | 3.261 | 3.185 | 3.249 | 45,490 | +0.07(+2.19%) |
Apr 15, 2004 | 3.231 | 3.231 | 3.097 | 3.179 | 234,703 | -0.07(-2.06%) |
Apr 14, 2004 | 3.301 | 3.301 | 3.216 | 3.246 | 69,224 | -0.05(-1.65%) |
Apr 13, 2004 | 3.367 | 3.367 | 3.276 | 3.301 | 29,997 | -0.07(-1.98%) |
Apr 12, 2004 | 3.452 | 3.452 | 3.331 | 3.367 | 64,939 | -0.08(-2.46%) |
Apr 08, 2004 | 3.382 | 3.452 | 3.382 | 3.452 | 44,831 | +0.05(+1.43%) |
Apr 07, 2004 | 3.434 | 3.443 | 3.376 | 3.404 | 93,288 | -0.04(-1.06%) |
Apr 06, 2004 | 3.449 | 3.489 | 3.440 | 3.440 | 38,567 | +0.01(+0.18%) |
Apr 05, 2004 | 3.534 | 3.534 | 3.434 | 3.434 | 87,354 | -0.11(-3.17%) |
Apr 02, 2004 | 3.580 | 3.580 | 3.534 | 3.546 | 17,800 | -0.02(-0.51%) |
Apr 01, 2004 | 3.592 | 3.595 | 3.564 | 3.564 | 27,360 | -0.02(-0.59%) |
Mar 31, 2004 | 3.580 | 3.586 | 3.558 | 3.586 | 28,678 | -0.01(-0.17%) |
Mar 30, 2004 | 3.619 | 3.622 | 3.564 | 3.592 | 39,556 | -0.02(-0.59%) |
Mar 29, 2004 | 3.552 | 3.613 | 3.552 | 3.613 | 33,293 | +0.04(+1.19%) |
Mar 26, 2004 | 3.571 | 3.580 | 3.571 | 3.571 | 11,207 | +0.02(+0.43%) |
Mar 25, 2004 | 3.580 | 3.589 | 3.543 | 3.555 | 48,127 | -0.03(-0.85%) |
Mar 24, 2004 | 3.577 | 3.586 | 3.564 | 3.586 | 35,601 | +0.01(+0.25%) |
Mar 23, 2004 | 3.543 | 3.577 | 3.543 | 3.577 | 31,645 | +0.05(+1.38%) |
Mar 22, 2004 | 3.540 | 3.564 | 3.528 | 3.528 | 39,556 | -0.02(-0.51%) |
Mar 19, 2004 | 3.583 | 3.583 | 3.546 | 3.546 | 10,548 | -0.05(-1.27%) |
Mar 18, 2004 | 3.574 | 3.592 | 3.574 | 3.592 | 21,096 | +0.02(+0.51%) |
Mar 17, 2004 | 3.601 | 3.601 | 3.561 | 3.574 | 41,534 | -0.01(-0.17%) |
Mar 16, 2004 | 3.549 | 3.580 | 3.549 | 3.580 | 35,271 | +0.04(+1.03%) |
Mar 15, 2004 | 3.607 | 3.607 | 3.543 | 3.543 | 24,722 | -0.04(-1.02%) |
Mar 12, 2004 | 3.592 | 3.598 | 3.571 | 3.580 | 14,174 | -0.01(-0.25%) |
Mar 11, 2004 | 3.580 | 3.601 | 3.571 | 3.589 | 55,709 | -0.00(-0.08%) |
Mar 10, 2004 | 3.595 | 3.598 | 3.580 | 3.592 | 36,590 | +0.01(+0.34%) |
Mar 09, 2004 | 3.558 | 3.586 | 3.558 | 3.580 | 64,939 | +0.02(+0.51%) |
Mar 08, 2004 | 3.531 | 3.561 | 3.513 | 3.561 | 35,271 | +0.04(+1.03%) |
Mar 05, 2004 | 3.501 | 3.549 | 3.501 | 3.525 | 74,498 | +0.03(+0.87%) |
Mar 04, 2004 | 3.489 | 3.495 | 3.489 | 3.495 | 2,966 | +0.00(+0.00%) |
Mar 03, 2004 | 3.473 | 3.495 | 3.473 | 3.495 | 10,878 | +0.01(+0.26%) |
Mar 02, 2004 | 3.464 | 3.495 | 3.464 | 3.486 | 149,986 | +0.01(+0.35%) |
Mar 01, 2004 | 3.458 | 3.477 | 3.458 | 3.473 | 43,842 | +0.02(+0.62%) |
Feb 27, 2004 | 3.470 | 3.473 | 3.452 | 3.452 | 30,986 | -0.01(-0.26%) |
Feb 26, 2004 | 3.461 | 3.470 | 3.461 | 3.461 | 31,315 | +0.02(+0.44%) |
Feb 25, 2004 | 3.419 | 3.449 | 3.419 | 3.446 | 30,656 | +0.05(+1.34%) |
Feb 24, 2004 | 3.452 | 3.452 | 3.401 | 3.401 | 75,487 | -0.05(-1.49%) |
Feb 23, 2004 | 3.443 | 3.461 | 3.437 | 3.452 | 35,271 | -0.02(-0.52%) |
Feb 20, 2004 | 3.470 | 3.477 | 3.467 | 3.470 | 33,952 | -0.00(-0.09%) |
Feb 19, 2004 | 3.477 | 3.477 | 3.470 | 3.473 | 38,238 | -0.00(-0.09%) |
Feb 18, 2004 | 3.473 | 3.477 | 3.464 | 3.477 | 68,894 | +0.00(+0.09%) |
Feb 17, 2004 | 3.473 | 3.473 | 3.467 | 3.473 | 57,357 | +0.00(+0.09%) |
Feb 13, 2004 | 3.473 | 3.473 | 3.461 | 3.470 | 52,083 | -0.00(-0.09%) |
Feb 12, 2004 | 3.461 | 3.473 | 3.458 | 3.473 | 30,986 | +0.01(+0.18%) |
Feb 11, 2004 | 3.473 | 3.473 | 3.455 | 3.467 | 39,556 | -0.00(-0.09%) |
Feb 10, 2004 | 3.473 | 3.473 | 3.449 | 3.470 | 35,930 | -0.01(-0.26%) |
Feb 09, 2004 | 3.483 | 3.483 | 3.464 | 3.480 | 33,952 | -0.00(-0.09%) |
Feb 06, 2004 | 3.449 | 3.483 | 3.449 | 3.483 | 18,130 | +0.02(+0.61%) |
Feb 05, 2004 | 3.458 | 3.473 | 3.446 | 3.461 | 29,008 | +0.01(+0.18%) |
Feb 04, 2004 | 3.455 | 3.480 | 3.449 | 3.455 | 60,653 | -0.00(-0.09%) |
Feb 03, 2004 | 3.449 | 3.458 | 3.437 | 3.458 | 97,573 | +0.02(+0.71%) |
Feb 02, 2004 | 3.446 | 3.464 | 3.434 | 3.434 | 55,379 | -0.01(-0.18%) |
Jan 30, 2004 | 3.477 | 3.486 | 3.428 | 3.440 | 45,819 | -0.03(-0.79%) |
Jan 29, 2004 | 3.473 | 3.473 | 3.443 | 3.467 | 27,360 | +0.02(+0.70%) |
Jan 28, 2004 | 3.477 | 3.477 | 3.443 | 3.443 | 40,216 | -0.02(-0.61%) |
Jan 27, 2004 | 3.483 | 3.486 | 3.437 | 3.464 | 63,290 | -0.02(-0.52%) |
Jan 26, 2004 | 3.477 | 3.483 | 3.461 | 3.483 | 28,349 | +0.02(+0.44%) |
Jan 23, 2004 | 3.480 | 3.492 | 3.467 | 3.467 | 25,711 | -0.04(-1.12%) |
Jan 22, 2004 | 3.461 | 3.513 | 3.461 | 3.507 | 42,853 | +0.00(+0.09%) |
Jan 21, 2004 | 3.519 | 3.531 | 3.495 | 3.504 | 14,833 | +0.01(+0.35%) |
Jan 20, 2004 | 3.504 | 3.510 | 3.486 | 3.492 | 29,337 | -0.01(-0.26%) |
Jan 16, 2004 | 3.495 | 3.504 | 3.473 | 3.501 | 43,842 | +0.02(+0.52%) |
Jan 15, 2004 | 3.495 | 3.495 | 3.467 | 3.483 | 34,282 | -0.01(-0.35%) |
Jan 14, 2004 | 3.486 | 3.495 | 3.443 | 3.495 | 49,116 | +0.02(+0.61%) |
Jan 13, 2004 | 3.473 | 3.489 | 3.431 | 3.473 | 93,947 | +0.01(+0.35%) |
Jan 12, 2004 | 3.492 | 3.492 | 3.455 | 3.461 | 45,819 | -0.02(-0.44%) |
Jan 09, 2004 | 3.473 | 3.480 | 3.446 | 3.477 | 30,656 | +0.01(+0.26%) |
Jan 08, 2004 | 3.461 | 3.477 | 3.443 | 3.467 | 18,459 | -0.01(-0.35%) |
Jan 07, 2004 | 3.455 | 3.480 | 3.443 | 3.480 | 33,293 | +0.04(+1.24%) |
Jan 06, 2004 | 3.458 | 3.483 | 3.437 | 3.437 | 40,545 | +0.00(+0.00%) |
Jan 05, 2004 | 3.422 | 3.455 | 3.422 | 3.437 | 58,346 | +0.02(+0.44%) |
Jan 02, 2004 | 3.443 | 3.455 | 3.419 | 3.422 | 52,742 | -0.01(-0.35%) |
Dec 31, 2003 | 3.470 | 3.486 | 3.428 | 3.434 | 51,423 | -0.03(-0.96%) |
Dec 30, 2003 | 3.467 | 3.489 | 3.467 | 3.467 | 24,393 | -0.01(-0.17%) |
Dec 29, 2003 | 3.446 | 3.489 | 3.443 | 3.473 | 81,091 | -0.00(-0.09%) |
Dec 26, 2003 | 3.489 | 3.489 | 3.446 | 3.477 | 14,833 | +0.02(+0.53%) |
Dec 24, 2003 | 3.458 | 3.473 | 3.431 | 3.458 | 23,404 | +0.00(+0.00%) |
Dec 23, 2003 | 3.443 | 3.470 | 3.443 | 3.458 | 12,855 | +0.02(+0.44%) |
Dec 22, 2003 | 3.431 | 3.446 | 3.443 | 3.443 | 13,844 | +0.01(+0.35%) |
Dec 19, 2003 | 3.428 | 3.455 | 3.428 | 3.431 | 30,986 | -0.03(-0.79%) |
Dec 18, 2003 | 3.386 | 3.458 | 3.386 | 3.458 | 16,152 | +0.04(+1.06%) |
Dec 17, 2003 | 3.416 | 3.425 | 3.416 | 3.422 | 9,559 | -0.02(-0.62%) |
Dec 16, 2003 | 3.425 | 3.443 | 3.425 | 3.443 | 32,304 | +0.02(+0.44%) |
Dec 15, 2003 | 3.443 | 3.443 | 3.413 | 3.428 | 45,819 | +0.02(+0.44%) |
Dec 12, 2003 | 3.398 | 3.404 | 3.398 | 3.413 | 20,108 | +0.02(+0.45%) |
Dec 11, 2003 | 3.367 | 3.422 | 3.361 | 3.398 | 45,160 | -0.01(-0.27%) |
Dec 10, 2003 | 3.373 | 3.373 | 3.373 | 3.407 | 38,238 | +0.02(+0.72%) |
Dec 09, 2003 | 3.386 | 3.386 | 3.386 | 3.382 | 14,833 | +0.01(+0.36%) |
Dec 08, 2003 | 3.379 | 3.379 | 3.370 | 3.370 | 14,833 | -0.00(-0.09%) |
Dec 05, 2003 | 3.398 | 3.398 | 3.361 | 3.373 | 20,437 | -0.02(-0.71%) |
Dec 04, 2003 | 3.428 | 3.428 | 3.401 | 3.398 | 60,983 | -0.01(-0.27%) |
Dec 03, 2003 | 3.413 | 3.440 | 3.407 | 3.407 | 25,711 | -0.02(-0.62%) |
Dec 02, 2003 | 3.410 | 3.428 | 3.404 | 3.428 | 39,556 | +0.03(+0.89%) |
Dec 01, 2003 | 3.464 | 3.464 | 3.398 | 3.398 | 32,634 | -0.05(-1.32%) |
Nov 28, 2003 | 3.473 | 3.473 | 3.443 | 3.443 | 5,603 | +0.00(+0.00%) |
Nov 26, 2003 | 3.398 | 3.443 | 3.398 | 3.443 | 40,216 | +0.06(+1.79%) |
Nov 25, 2003 | 3.382 | 3.382 | 3.370 | 3.382 | 16,481 | -0.02(-0.45%) |
Nov 24, 2003 | 3.382 | 3.422 | 3.367 | 3.398 | 29,997 | +0.03(+0.99%) |
Nov 21, 2003 | 3.379 | 3.379 | 3.370 | 3.364 | 25,052 | +0.00(+0.09%) |
Nov 20, 2003 | 3.340 | 3.416 | 3.340 | 3.361 | 39,886 | -0.03(-0.81%) |
Nov 19, 2003 | 3.392 | 3.392 | 3.392 | 3.389 | 25,711 | +0.00(+0.00%) |
Nov 18, 2003 | 3.382 | 3.410 | 3.337 | 3.389 | 129,548 | +0.01(+0.27%) |
Nov 17, 2003 | 3.395 | 3.413 | 3.364 | 3.379 | 31,645 | +0.02(+0.45%) |
Nov 14, 2003 | 3.389 | 3.398 | 3.367 | 3.364 | 70,542 | -0.02(-0.72%) |
Nov 13, 2003 | 3.382 | 3.389 | 3.376 | 3.389 | 21,096 | +0.03(+0.81%) |
Nov 12, 2003 | 3.367 | 3.395 | 3.340 | 3.361 | 22,745 | -0.02(-0.63%) |
Nov 11, 2003 | 3.382 | 3.382 | 3.382 | 3.382 | 22,085 | -0.01(-0.18%) |
Nov 10, 2003 | 3.389 | 3.389 | 3.389 | 3.389 | 15,163 | +0.02(+0.63%) |
Nov 07, 2003 | 3.367 | 3.367 | 3.343 | 3.367 | 16,481 | +0.01(+0.36%) |
Nov 06, 2003 | 3.413 | 3.413 | 3.355 | 3.355 | 44,501 | -0.03(-0.81%) |
Nov 05, 2003 | 3.413 | 3.395 | 3.382 | 3.382 | 49,775 | -0.01(-0.36%) |
Nov 04, 2003 | 3.413 | 3.413 | 3.395 | 3.395 | 22,085 | -0.00(-0.09%) |
Nov 03, 2003 | 3.398 | 3.398 | 3.398 | 3.398 | 28,019 | +0.05(+1.36%) |
Oct 31, 2003 | 3.349 | 3.349 | 3.349 | 3.352 | 6,592 | +0.02(+0.64%) |
Oct 30, 2003 | 3.331 | 3.331 | 3.331 | 3.331 | 4,944 | -0.02(-0.45%) |
Oct 29, 2003 | 3.382 | 3.382 | 3.337 | 3.346 | 29,337 | +0.04(+1.10%) |
Oct 28, 2003 | 3.328 | 3.328 | 3.310 | 3.310 | 20,767 | -0.01(-0.37%) |
Oct 27, 2003 | 3.367 | 3.367 | 3.322 | 3.322 | 37,578 | -0.03(-0.90%) |
Oct 24, 2003 | 3.337 | 3.382 | 3.337 | 3.352 | 43,512 | +0.02(+0.64%) |
Oct 23, 2003 | 3.337 | 3.352 | 3.313 | 3.331 | 22,085 | +0.00(+0.00%) |
Oct 22, 2003 | 3.310 | 3.337 | 3.295 | 3.331 | 38,567 | +0.05(+1.67%) |
Oct 21, 2003 | 3.291 | 3.291 | 3.276 | 3.276 | 40,545 | -0.03(-0.92%) |
Oct 20, 2003 | 3.291 | 3.295 | 3.291 | 3.307 | 43,512 | +0.00(+0.00%) |
Oct 17, 2003 | 3.322 | 3.322 | 3.291 | 3.307 | 26,371 | +0.01(+0.37%) |
Oct 16, 2003 | 3.285 | 3.322 | 3.291 | 3.295 | 24,063 | +0.01(+0.28%) |
Oct 15, 2003 | 3.270 | 3.285 | 3.270 | 3.285 | 13,844 | -0.01(-0.18%) |
Oct 14, 2003 | 3.267 | 3.288 | 3.267 | 3.291 | 28,349 | +0.06(+1.88%) |
Oct 13, 2003 | 3.261 | 3.267 | 3.231 | 3.231 | 21,426 | -0.05(-1.57%) |
Oct 10, 2003 | 3.288 | 3.288 | 3.282 | 3.282 | 4,285 | +0.01(+0.19%) |
Oct 09, 2003 | 3.276 | 3.276 | 3.249 | 3.276 | 20,437 | -0.02(-0.64%) |
Oct 08, 2003 | 3.252 | 3.298 | 3.252 | 3.298 | 51,094 | +0.04(+1.21%) |
Oct 07, 2003 | 3.240 | 3.258 | 3.219 | 3.258 | 49,445 | +0.02(+0.56%) |
Oct 06, 2003 | 3.216 | 3.252 | 3.216 | 3.240 | 50,105 | +0.02(+0.47%) |
Oct 03, 2003 | 3.197 | 3.225 | 3.197 | 3.225 | 17,800 | +0.02(+0.76%) |
Oct 02, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 10,218 | -0.02(-0.75%) |
Oct 01, 2003 | 3.216 | 3.225 | 3.204 | 3.225 | 44,171 | +0.01(+0.38%) |
Sep 30, 2003 | 3.185 | 3.185 | 3.185 | 3.213 | 19,778 | +0.04(+1.24%) |
Sep 29, 2003 | 3.176 | 3.179 | 3.170 | 3.173 | 43,512 | +0.00(+0.00%) |
Sep 26, 2003 | 3.155 | 3.173 | 3.155 | 3.173 | 56,038 | +0.02(+0.67%) |
Sep 25, 2003 | 3.131 | 3.152 | 3.128 | 3.152 | 49,445 | +0.02(+0.78%) |
Sep 24, 2003 | 3.161 | 3.161 | 3.155 | 3.128 | 22,415 | -0.02(-0.48%) |
Sep 23, 2003 | 3.134 | 3.152 | 3.137 | 3.143 | 64,279 | +0.01(+0.29%) |
Sep 22, 2003 | 3.149 | 3.161 | 3.128 | 3.134 | 72,850 | -0.03(-0.86%) |
Sep 19, 2003 | 3.182 | 3.182 | 3.161 | 3.161 | 68,894 | -0.04(-1.14%) |
Sep 18, 2003 | 3.173 | 3.207 | 3.173 | 3.197 | 55,049 | +0.00(+0.09%) |
Sep 17, 2003 | 3.179 | 3.194 | 3.179 | 3.194 | 29,337 | +0.01(+0.38%) |
Sep 16, 2003 | 3.176 | 3.182 | 3.161 | 3.182 | 42,853 | +0.02(+0.67%) |
Sep 15, 2003 | 3.155 | 3.173 | 3.134 | 3.161 | 41,204 | +0.01(+0.19%) |
Sep 12, 2003 | 3.176 | 3.179 | 3.134 | 3.155 | 78,454 | -0.01(-0.29%) |
Sep 11, 2003 | 3.146 | 3.164 | 3.131 | 3.164 | 82,080 | +0.01(+0.19%) |
Sep 10, 2003 | 3.155 | 3.191 | 3.149 | 3.158 | 52,412 | +0.02(+0.58%) |
Sep 09, 2003 | 3.182 | 3.182 | 3.119 | 3.140 | 31,315 | -0.05(-1.43%) |
Sep 08, 2003 | 3.158 | 3.185 | 3.131 | 3.185 | 50,105 | +0.03(+0.86%) |
Sep 05, 2003 | 3.140 | 3.197 | 3.112 | 3.158 | 78,124 | +0.02(+0.58%) |
Sep 04, 2003 | 3.140 | 3.161 | 3.125 | 3.140 | 68,565 | +0.00(+0.00%) |
Sep 03, 2003 | 3.109 | 3.158 | 3.109 | 3.140 | 40,545 | +0.04(+1.17%) |
Sep 02, 2003 | 3.119 | 3.158 | 3.097 | 3.103 | 82,080 | +0.00(+0.10%) |
Aug 29, 2003 | 3.073 | 3.140 | 3.073 | 3.100 | 36,260 | +0.05(+1.69%) |
Aug 28, 2003 | 3.094 | 3.116 | 3.034 | 3.049 | 39,556 | -0.02(-0.59%) |
Aug 27, 2003 | 3.049 | 3.079 | 3.043 | 3.067 | 33,293 | +0.00(+0.10%) |
Aug 26, 2003 | 3.116 | 3.125 | 3.064 | 3.064 | 107,462 | -0.03(-0.98%) |
Aug 25, 2003 | 3.119 | 3.119 | 3.067 | 3.094 | 36,260 | -0.02(-0.49%) |
Aug 22, 2003 | 3.109 | 3.125 | 3.109 | 3.109 | 24,393 | +0.02(+0.59%) |
Aug 21, 2003 | 3.125 | 3.125 | 3.046 | 3.091 | 30,326 | -0.03(-1.07%) |
Aug 20, 2003 | 3.109 | 3.170 | 3.085 | 3.125 | 38,897 | +0.00(+0.00%) |
Aug 19, 2003 | 3.155 | 3.155 | 3.125 | 3.125 | 47,468 | -0.05(-1.44%) |
Aug 18, 2003 | 3.182 | 3.182 | 3.079 | 3.170 | 100,869 | -0.02(-0.48%) |
Aug 15, 2003 | 3.216 | 3.225 | 3.179 | 3.185 | 35,930 | +0.00(+0.00%) |
Aug 14, 2003 | 3.185 | 3.216 | 3.185 | 3.185 | 29,667 | +0.03(+0.96%) |
Aug 13, 2003 | 3.167 | 3.185 | 3.131 | 3.155 | 25,052 | -0.01(-0.38%) |
Aug 12, 2003 | 3.185 | 3.185 | 3.125 | 3.167 | 24,063 | +0.01(+0.38%) |
Aug 11, 2003 | 3.155 | 3.161 | 3.143 | 3.155 | 27,689 | +0.01(+0.39%) |
Aug 08, 2003 | 3.125 | 3.155 | 3.100 | 3.143 | 32,963 | +0.03(+0.97%) |
Aug 07, 2003 | 3.082 | 3.112 | 3.079 | 3.112 | 79,113 | +0.01(+0.29%) |
Aug 06, 2003 | 3.064 | 3.103 | 3.064 | 3.103 | 25,711 | +0.05(+1.79%) |
Aug 05, 2003 | 3.058 | 3.106 | 3.049 | 3.049 | 55,049 | -0.04(-1.18%) |
Aug 04, 2003 | 3.143 | 3.143 | 3.079 | 3.085 | 49,445 | -0.07(-2.31%) |
Aug 01, 2003 | 3.170 | 3.179 | 3.155 | 3.158 | 40,545 | -0.03(-0.86%) |
Jul 31, 2003 | 3.252 | 3.252 | 3.179 | 3.185 | 40,216 | -0.06(-1.87%) |
Jul 30, 2003 | 3.246 | 3.249 | 3.185 | 3.246 | 82,739 | +0.02(+0.56%) |
Jul 29, 2003 | 3.258 | 3.261 | 3.210 | 3.228 | 70,213 | -0.02(-0.56%) |
Jul 28, 2003 | 3.261 | 3.291 | 3.246 | 3.246 | 82,409 | -0.01(-0.28%) |
Jul 25, 2003 | 3.240 | 3.255 | 3.222 | 3.255 | 25,711 | -0.01(-0.37%) |
Jul 24, 2003 | 3.267 | 3.267 | 3.246 | 3.267 | 20,437 | +0.00(+0.09%) |
Jul 23, 2003 | 3.270 | 3.270 | 3.246 | 3.264 | 49,445 | -0.01(-0.19%) |
Jul 22, 2003 | 3.216 | 3.270 | 3.191 | 3.270 | 25,711 | +0.05(+1.70%) |
Jul 21, 2003 | 3.276 | 3.295 | 3.216 | 3.216 | 41,864 | -0.07(-2.12%) |
Jul 18, 2003 | 3.298 | 3.298 | 3.155 | 3.285 | 142,074 | -0.03(-0.82%) |
Jul 17, 2003 | 3.355 | 3.355 | 3.307 | 3.313 | 63,290 | -0.05(-1.44%) |
Jul 16, 2003 | 3.379 | 3.382 | 3.337 | 3.361 | 125,922 | -0.02(-0.72%) |
Jul 15, 2003 | 3.389 | 3.395 | 3.358 | 3.386 | 80,432 | +0.00(+0.09%) |
Jul 14, 2003 | 3.413 | 3.413 | 3.355 | 3.382 | 108,451 | +0.00(+0.00%) |
Jul 11, 2003 | 3.382 | 3.382 | 3.358 | 3.382 | 60,653 | +0.00(+0.00%) |
Jul 10, 2003 | 3.398 | 3.398 | 3.373 | 3.382 | 36,260 | +0.00(+0.00%) |
Jul 09, 2003 | 3.416 | 3.416 | 3.367 | 3.382 | 91,310 | -0.02(-0.45%) |
Jul 08, 2003 | 3.458 | 3.464 | 3.398 | 3.398 | 100,869 | -0.03(-0.88%) |
Jul 07, 2003 | 3.446 | 3.446 | 3.425 | 3.428 | 42,193 | -0.03(-0.88%) |
Jul 03, 2003 | 3.443 | 3.489 | 3.422 | 3.458 | 33,293 | +0.04(+1.24%) |
Jul 02, 2003 | 3.398 | 3.416 | 3.389 | 3.416 | 11,207 | +0.03(+0.90%) |
Jul 01, 2003 | 3.398 | 3.398 | 3.370 | 3.386 | 13,515 | +0.00(+0.00%) |
Jun 30, 2003 | 3.355 | 3.386 | 3.355 | 3.386 | 92,958 | +0.02(+0.54%) |
Jun 27, 2003 | 3.419 | 3.428 | 3.361 | 3.367 | 65,927 | -0.02(-0.63%) |
Jun 26, 2003 | 3.398 | 3.407 | 3.361 | 3.389 | 59,335 | -0.01(-0.27%) |
Jun 25, 2003 | 3.379 | 3.398 | 3.355 | 3.398 | 47,138 | +0.02(+0.72%) |
Jun 24, 2003 | 3.382 | 3.395 | 3.367 | 3.373 | 59,005 | +0.00(+0.00%) |
Jun 23, 2003 | 3.398 | 3.401 | 3.367 | 3.373 | 62,301 | -0.02(-0.71%) |
Jun 20, 2003 | 3.367 | 3.398 | 3.352 | 3.398 | 56,368 | +0.05(+1.54%) |
Jun 19, 2003 | 3.352 | 3.361 | 3.337 | 3.346 | 91,310 | -0.00(-0.09%) |
Jun 18, 2003 | 3.358 | 3.395 | 3.337 | 3.349 | 126,911 | -0.04(-1.16%) |
Jun 17, 2003 | 3.398 | 3.398 | 3.325 | 3.389 | 169,105 | +0.05(+1.55%) |
Jun 16, 2003 | 3.352 | 3.355 | 3.322 | 3.337 | 137,789 | -0.00(-0.09%) |
Jun 13, 2003 | 3.340 | 3.364 | 3.337 | 3.340 | 115,703 | -0.01(-0.36%) |
Jun 12, 2003 | 3.328 | 3.355 | 3.328 | 3.352 | 59,994 | +0.05(+1.38%) |
Jun 11, 2003 | 3.301 | 3.307 | 3.288 | 3.307 | 33,293 | +0.01(+0.28%) |
Jun 10, 2003 | 3.282 | 3.301 | 3.273 | 3.298 | 92,628 | +0.01(+0.18%) |
Jun 09, 2003 | 3.298 | 3.301 | 3.270 | 3.291 | 200,420 | +0.00(+0.09%) |
Jun 06, 2003 | 3.307 | 3.307 | 3.270 | 3.288 | 324,035 | -0.00(-0.09%) |
Jun 05, 2003 | 3.304 | 3.304 | 3.273 | 3.291 | 772,346 | -0.01(-0.37%) |
Jun 04, 2003 | 3.313 | 3.331 | 3.282 | 3.304 | 105,155 | -0.03(-1.00%) |
Jun 03, 2003 | 3.367 | 3.410 | 3.307 | 3.337 | 176,686 | -0.03(-0.90%) |