Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.72 | 10.72 | 10.63 | 10.64 | 52,628 | -0.08(-0.74%) |
May 27, 2004 | 10.74 | 10.79 | 10.70 | 10.72 | 61,031 | -0.02(-0.21%) |
May 26, 2004 | 10.73 | 10.74 | 10.65 | 10.74 | 113,439 | +0.01(+0.08%) |
May 25, 2004 | 10.54 | 10.83 | 10.52 | 10.73 | 217,148 | +0.19(+1.84%) |
May 24, 2004 | 10.51 | 10.54 | 10.44 | 10.54 | 67,223 | +0.04(+0.34%) |
May 21, 2004 | 10.54 | 10.54 | 10.42 | 10.50 | 64,569 | +0.01(+0.13%) |
May 20, 2004 | 10.42 | 10.51 | 10.36 | 10.49 | 115,429 | +0.04(+0.35%) |
May 19, 2004 | 10.51 | 10.54 | 10.40 | 10.45 | 123,610 | -0.03(-0.26%) |
May 18, 2004 | 10.38 | 10.48 | 10.38 | 10.48 | 105,699 | +0.10(+0.96%) |
May 17, 2004 | 10.60 | 10.60 | 10.37 | 10.38 | 132,677 | -0.23(-2.15%) |
May 14, 2004 | 10.44 | 10.70 | 10.36 | 10.61 | 118,303 | +0.17(+1.60%) |
May 13, 2004 | 10.54 | 10.56 | 10.38 | 10.44 | 104,372 | -0.12(-1.14%) |
May 12, 2004 | 10.45 | 10.58 | 10.38 | 10.56 | 124,716 | +0.07(+0.65%) |
May 11, 2004 | 10.37 | 10.49 | 10.34 | 10.49 | 86,240 | +0.15(+1.44%) |
May 10, 2004 | 10.44 | 10.51 | 10.32 | 10.34 | 90,220 | -0.14(-1.38%) |
May 07, 2004 | 10.56 | 10.57 | 10.38 | 10.49 | 113,881 | -0.08(-0.75%) |
May 06, 2004 | 10.54 | 10.63 | 10.48 | 10.57 | 126,927 | -0.08(-0.72%) |
May 05, 2004 | 10.73 | 10.77 | 10.64 | 10.64 | 68,549 | -0.09(-0.84%) |
May 04, 2004 | 10.70 | 10.85 | 10.63 | 10.73 | 78,058 | +0.04(+0.34%) |
May 03, 2004 | 10.60 | 10.77 | 10.56 | 10.70 | 113,217 | +0.05(+0.45%) |
Apr 30, 2004 | 10.78 | 10.82 | 10.61 | 10.65 | 116,534 | -0.14(-1.26%) |
Apr 29, 2004 | 10.88 | 11.02 | 10.75 | 10.79 | 97,960 | -0.11(-1.04%) |
Apr 28, 2004 | 10.92 | 10.93 | 10.86 | 10.90 | 129,802 | -0.05(-0.47%) |
Apr 27, 2004 | 10.99 | 11.02 | 10.90 | 10.95 | 80,711 | -0.02(-0.14%) |
Apr 26, 2004 | 10.81 | 11.05 | 10.81 | 10.97 | 106,584 | +0.10(+0.90%) |
Apr 23, 2004 | 10.85 | 10.88 | 10.74 | 10.87 | 109,016 | -0.00(-0.04%) |
Apr 22, 2004 | 10.76 | 10.89 | 10.72 | 10.87 | 72,751 | +0.11(+1.03%) |
Apr 21, 2004 | 10.71 | 10.76 | 10.60 | 10.76 | 76,952 | +0.07(+0.63%) |
Apr 20, 2004 | 10.80 | 10.94 | 10.70 | 10.70 | 81,817 | -0.07(-0.67%) |
Apr 19, 2004 | 10.90 | 10.90 | 10.75 | 10.77 | 95,085 | -0.19(-1.71%) |
Apr 16, 2004 | 10.86 | 10.96 | 10.78 | 10.96 | 118,082 | +0.11(+1.04%) |
Apr 15, 2004 | 10.62 | 10.85 | 10.61 | 10.84 | 86,903 | +0.25(+2.33%) |
Apr 14, 2004 | 10.81 | 10.82 | 10.58 | 10.60 | 40,687 | -0.22(-2.07%) |
Apr 13, 2004 | 10.85 | 10.85 | 10.74 | 10.82 | 70,318 | -0.02(-0.19%) |
Apr 12, 2004 | 10.76 | 10.85 | 10.76 | 10.84 | 45,331 | +0.08(+0.78%) |
Apr 08, 2004 | 10.85 | 10.93 | 10.72 | 10.76 | 93,537 | -0.14(-1.33%) |
Apr 07, 2004 | 10.83 | 10.93 | 10.71 | 10.90 | 118,524 | +0.00(+0.02%) |
Apr 06, 2004 | 11.08 | 11.14 | 10.90 | 10.90 | 72,087 | -0.21(-1.93%) |
Apr 05, 2004 | 10.90 | 11.11 | 10.90 | 11.11 | 94,864 | +0.17(+1.55%) |
Apr 02, 2004 | 10.79 | 11.03 | 10.79 | 10.94 | 97,517 | +0.20(+1.89%) |
Apr 01, 2004 | 10.60 | 10.79 | 10.60 | 10.74 | 52,849 | +0.14(+1.34%) |
Mar 31, 2004 | 10.71 | 10.77 | 10.58 | 10.60 | 88,672 | -0.07(-0.66%) |
Mar 30, 2004 | 10.51 | 10.67 | 10.51 | 10.67 | 87,124 | +0.12(+1.14%) |
Mar 29, 2004 | 10.37 | 10.55 | 10.36 | 10.55 | 91,105 | +0.19(+1.88%) |
Mar 26, 2004 | 10.39 | 10.40 | 10.32 | 10.35 | 56,387 | -0.02(-0.22%) |
Mar 25, 2004 | 10.24 | 10.40 | 10.24 | 10.38 | 77,837 | +0.16(+1.53%) |
Mar 24, 2004 | 10.18 | 10.26 | 10.14 | 10.22 | 53,955 | +0.04(+0.40%) |
Mar 23, 2004 | 10.18 | 10.28 | 10.13 | 10.18 | 97,738 | -0.03(-0.31%) |
Mar 22, 2004 | 10.21 | 10.32 | 10.10 | 10.21 | 137,542 | +0.01(+0.13%) |
Mar 19, 2004 | 10.18 | 10.22 | 10.06 | 10.20 | 112,775 | +0.05(+0.45%) |
Mar 18, 2004 | 10.16 | 10.21 | 10.11 | 10.15 | 155,674 | +0.01(+0.13%) |
Mar 17, 2004 | 10.14 | 10.22 | 10.10 | 10.14 | 141,743 | +0.02(+0.16%) |
Mar 16, 2004 | 10.27 | 10.27 | 10.08 | 10.12 | 293,216 | -0.14(-1.39%) |
Mar 15, 2004 | 10.58 | 10.58 | 10.21 | 10.27 | 110,785 | -0.33(-3.14%) |
Mar 12, 2004 | 10.40 | 10.60 | 10.34 | 10.60 | 109,900 | +0.21(+2.07%) |
Mar 11, 2004 | 10.31 | 10.45 | 10.31 | 10.38 | 130,023 | -0.02(-0.17%) |
Mar 10, 2004 | 10.53 | 10.53 | 10.38 | 10.40 | 142,628 | -0.11(-1.07%) |
Mar 09, 2004 | 10.58 | 10.61 | 10.43 | 10.51 | 146,608 | -0.12(-1.15%) |
Mar 08, 2004 | 10.67 | 10.84 | 10.62 | 10.64 | 50,638 | -0.06(-0.57%) |
Mar 05, 2004 | 10.70 | 10.89 | 10.64 | 10.70 | 55,061 | -0.02(-0.15%) |
Mar 04, 2004 | 10.85 | 10.85 | 10.67 | 10.71 | 88,672 | -0.14(-1.27%) |
Mar 03, 2004 | 10.75 | 10.88 | 10.60 | 10.85 | 116,534 | +0.11(+1.01%) |
Mar 02, 2004 | 10.96 | 10.97 | 10.74 | 10.74 | 54,176 | -0.21(-1.94%) |
Mar 01, 2004 | 10.90 | 10.96 | 10.75 | 10.96 | 100,613 | +0.10(+0.90%) |
Feb 27, 2004 | 10.79 | 10.90 | 10.72 | 10.86 | 120,515 | +0.02(+0.17%) |
Feb 26, 2004 | 10.92 | 10.92 | 10.79 | 10.84 | 300,292 | -0.08(-0.75%) |
Feb 25, 2004 | 10.52 | 10.93 | 10.44 | 10.92 | 220,244 | +0.41(+3.87%) |
Feb 24, 2004 | 10.44 | 10.62 | 10.40 | 10.51 | 145,944 | +0.05(+0.45%) |
Feb 23, 2004 | 10.57 | 10.59 | 10.45 | 10.47 | 139,753 | -0.15(-1.41%) |
Feb 20, 2004 | 10.80 | 10.81 | 10.56 | 10.62 | 100,171 | -0.12(-1.16%) |
Feb 19, 2004 | 10.86 | 11.15 | 10.70 | 10.74 | 104,151 | -0.09(-0.86%) |
Feb 18, 2004 | 11.01 | 11.01 | 10.67 | 10.83 | 107,689 | -0.18(-1.62%) |
Feb 17, 2004 | 10.55 | 11.06 | 10.55 | 11.01 | 112,775 | +0.52(+4.93%) |
Feb 13, 2004 | 10.92 | 10.96 | 10.49 | 10.49 | 136,657 | -0.38(-3.51%) |
Feb 12, 2004 | 10.84 | 10.96 | 10.83 | 10.88 | 124,716 | +0.06(+0.52%) |
Feb 11, 2004 | 10.74 | 10.82 | 10.64 | 10.82 | 140,195 | +0.11(+1.06%) |
Feb 10, 2004 | 10.63 | 10.84 | 10.51 | 10.71 | 201,448 | +0.20(+1.94%) |
Feb 09, 2004 | 10.62 | 10.62 | 10.50 | 10.50 | 45,110 | -0.11(-1.07%) |
Feb 06, 2004 | 10.39 | 10.63 | 10.32 | 10.62 | 85,576 | +0.24(+2.35%) |
Feb 05, 2004 | 10.13 | 10.39 | 10.13 | 10.37 | 65,232 | +0.26(+2.59%) |
Feb 04, 2004 | 10.40 | 10.40 | 10.10 | 10.11 | 116,313 | -0.29(-2.80%) |
Feb 03, 2004 | 10.22 | 10.58 | 10.22 | 10.40 | 96,633 | +0.16(+1.52%) |
Feb 02, 2004 | 10.36 | 10.58 | 10.15 | 10.25 | 95,969 | -0.08(-0.74%) |
Jan 30, 2004 | 10.18 | 10.41 | 10.04 | 10.32 | 97,296 | -0.03(-0.28%) |
Jan 29, 2004 | 10.54 | 10.68 | 10.29 | 10.35 | 93,095 | -0.14(-1.34%) |
Jan 28, 2004 | 10.90 | 10.90 | 10.46 | 10.49 | 100,392 | -0.41(-3.75%) |
Jan 27, 2004 | 10.90 | 10.97 | 10.83 | 10.90 | 127,812 | +0.04(+0.37%) |
Jan 26, 2004 | 10.63 | 10.86 | 10.60 | 10.86 | 129,802 | +0.19(+1.78%) |
Jan 23, 2004 | 10.51 | 10.67 | 10.51 | 10.67 | 125,379 | +0.20(+1.92%) |
Jan 22, 2004 | 10.53 | 10.54 | 10.40 | 10.47 | 83,586 | -0.06(-0.58%) |
Jan 21, 2004 | 10.66 | 10.70 | 10.45 | 10.53 | 120,294 | -0.13(-1.23%) |
Jan 20, 2004 | 10.72 | 10.75 | 10.41 | 10.66 | 113,439 | -0.06(-0.57%) |
Jan 16, 2004 | 10.83 | 10.86 | 10.72 | 10.72 | 72,530 | -0.05(-0.48%) |
Jan 15, 2004 | 10.84 | 10.93 | 10.57 | 10.77 | 92,210 | -0.06(-0.58%) |
Jan 14, 2004 | 10.60 | 10.85 | 10.60 | 10.84 | 101,498 | +0.27(+2.52%) |
Jan 13, 2004 | 10.53 | 10.70 | 10.39 | 10.57 | 234,617 | +0.04(+0.34%) |
Jan 12, 2004 | 10.09 | 10.53 | 10.06 | 10.53 | 166,731 | +0.44(+4.37%) |
Jan 09, 2004 | 10.01 | 10.10 | 10.01 | 10.09 | 114,544 | +0.10(+1.00%) |
Jan 08, 2004 | 10.15 | 10.15 | 9.994 | 9.994 | 99,950 | -0.16(-1.56%) |
Jan 07, 2004 | 10.13 | 10.25 | 10.06 | 10.15 | 106,805 | -0.05(-0.44%) |
Jan 06, 2004 | 10.17 | 10.30 | 10.17 | 10.20 | 103,267 | +0.03(+0.29%) |
Jan 05, 2004 | 10.24 | 10.39 | 9.836 | 10.17 | 348,277 | +0.01(+0.11%) |
Jan 02, 2004 | 10.22 | 10.31 | 10.12 | 10.16 | 87,788 | -0.02(-0.18%) |
Dec 31, 2003 | 10.38 | 10.46 | 10.18 | 10.18 | 112,775 | -0.25(-2.41%) |
Dec 30, 2003 | 10.68 | 10.68 | 10.42 | 10.43 | 83,807 | -0.25(-2.37%) |
Dec 29, 2003 | 10.50 | 10.63 | 10.40 | 10.68 | 103,045 | +0.18(+1.70%) |
Dec 26, 2003 | 10.43 | 10.50 | 10.31 | 10.50 | 31,842 | +0.07(+0.67%) |
Dec 24, 2003 | 10.51 | 10.51 | 10.31 | 10.43 | 53,292 | -0.09(-0.84%) |
Dec 23, 2003 | 10.25 | 10.52 | 10.25 | 10.52 | 150,146 | +0.21(+2.04%) |
Dec 22, 2003 | 10.35 | 10.37 | 10.31 | 10.31 | 105,699 | -0.08(-0.78%) |
Dec 19, 2003 | 10.40 | 10.43 | 9.944 | 10.39 | 232,848 | +0.01(+0.11%) |
Dec 18, 2003 | 10.10 | 10.49 | 10.05 | 10.38 | 196,804 | +5.33(+105.58%) |
Dec 17, 2003 | 5.076 | 5.076 | 4.992 | 5.049 | 112,333 | -0.03(-0.55%) |
Dec 16, 2003 | 4.850 | 5.076 | 4.850 | 5.076 | 257,393 | +0.22(+4.44%) |
Dec 15, 2003 | 5.017 | 5.017 | 4.856 | 4.860 | 186,632 | -0.11(-2.24%) |
Dec 12, 2003 | 4.898 | 4.972 | 4.887 | 4.972 | 133,119 | +0.03(+0.66%) |
Dec 11, 2003 | 4.754 | 4.939 | 4.754 | 4.939 | 197,689 | +0.19(+3.96%) |
Dec 10, 2003 | 4.748 | 4.802 | 4.746 | 4.751 | 104,815 | +0.00(+0.04%) |
Dec 09, 2003 | 4.763 | 4.802 | 4.748 | 4.749 | 99,065 | -0.01(-0.28%) |
Dec 08, 2003 | 4.717 | 4.763 | 4.697 | 4.763 | 217,148 | +0.07(+1.42%) |
Dec 05, 2003 | 4.665 | 4.701 | 4.664 | 4.696 | 206,976 | +0.03(+0.68%) |
Dec 04, 2003 | 4.692 | 4.693 | 4.635 | 4.664 | 168,057 | -0.04(-0.77%) |
Dec 03, 2003 | 4.640 | 4.640 | 4.640 | 4.700 | 131,792 | +0.05(+1.09%) |
Dec 02, 2003 | 4.686 | 4.686 | 4.635 | 4.649 | 82,259 | -0.04(-0.90%) |
Dec 01, 2003 | 4.635 | 4.694 | 4.634 | 4.692 | 172,038 | +0.06(+1.33%) |
Nov 28, 2003 | 4.601 | 4.647 | 4.578 | 4.630 | 81,375 | +0.04(+0.82%) |
Nov 26, 2003 | 4.522 | 4.596 | 4.505 | 4.592 | 98,623 | +0.07(+1.55%) |
Nov 25, 2003 | 4.410 | 4.522 | 4.410 | 4.522 | 186,632 | +0.11(+2.45%) |
Nov 24, 2003 | 4.414 | 4.460 | 4.414 | 4.414 | 144,175 | +0.00(+0.03%) |
Nov 21, 2003 | 4.480 | 4.480 | 4.413 | 4.413 | 103,488 | -0.05(-1.19%) |
Nov 20, 2003 | 4.367 | 4.473 | 4.367 | 4.466 | 213,610 | +0.11(+2.41%) |
Nov 19, 2003 | 4.367 | 4.375 | 4.344 | 4.361 | 566,531 | +0.07(+1.58%) |
Nov 18, 2003 | 4.305 | 4.349 | 4.285 | 4.293 | 57,935 | +0.01(+0.13%) |
Nov 17, 2003 | 4.226 | 4.294 | 4.226 | 4.288 | 132,234 | +0.01(+0.26%) |
Nov 14, 2003 | 4.274 | 4.319 | 4.263 | 4.276 | 81,375 | +0.01(+0.12%) |
Nov 13, 2003 | 4.211 | 4.274 | 4.211 | 4.271 | 75,183 | +0.05(+1.08%) |
Nov 12, 2003 | 4.212 | 4.225 | 4.193 | 4.225 | 85,355 | +0.01(+0.25%) |
Nov 11, 2003 | 4.212 | 4.239 | 4.201 | 4.215 | 76,510 | +0.01(+0.21%) |
Nov 10, 2003 | 4.321 | 4.321 | 4.199 | 4.206 | 160,539 | -0.12(-2.72%) |
Nov 07, 2003 | 4.321 | 4.327 | 4.318 | 4.323 | 88,893 | +0.01(+0.30%) |
Nov 06, 2003 | 4.250 | 4.318 | 4.250 | 4.310 | 64,569 | +0.07(+1.54%) |
Nov 05, 2003 | 4.220 | 4.245 | 4.183 | 4.245 | 79,606 | +0.02(+0.59%) |
Nov 04, 2003 | 4.206 | 4.224 | 4.206 | 4.220 | 90,662 | -0.00(-0.01%) |
Nov 03, 2003 | 4.192 | 4.220 | 4.192 | 4.220 | 95,527 | +0.04(+0.89%) |
Oct 31, 2003 | 4.200 | 4.207 | 4.098 | 4.183 | 208,745 | -0.07(-1.66%) |
Oct 30, 2003 | 4.209 | 4.254 | 4.209 | 4.254 | 57,493 | +0.07(+1.69%) |
Oct 29, 2003 | 4.184 | 4.201 | 4.183 | 4.183 | 100,392 | +0.00(+0.00%) |
Oct 28, 2003 | 4.194 | 4.256 | 4.183 | 4.183 | 155,232 | +0.00(+0.03%) |
Oct 27, 2003 | 4.127 | 4.183 | 4.127 | 4.182 | 73,414 | +0.05(+1.13%) |
Oct 24, 2003 | 4.128 | 4.185 | 4.127 | 4.135 | 51,301 | +0.00(+0.04%) |
Oct 23, 2003 | 4.138 | 4.180 | 4.127 | 4.133 | 75,626 | -0.00(-0.11%) |
Oct 22, 2003 | 4.179 | 4.192 | 4.138 | 4.138 | 78,279 | -0.05(-1.25%) |
Oct 21, 2003 | 4.199 | 4.199 | 4.175 | 4.190 | 84,913 | +0.01(+0.12%) |
Oct 20, 2003 | 4.183 | 4.205 | 4.185 | 4.185 | 50,417 | +0.00(+0.05%) |
Oct 17, 2003 | 4.223 | 4.223 | 4.172 | 4.183 | 141,522 | -0.04(-0.88%) |
Oct 16, 2003 | 4.233 | 4.235 | 4.195 | 4.220 | 126,043 | -0.01(-0.21%) |
Oct 15, 2003 | 4.240 | 4.245 | 4.186 | 4.229 | 237,492 | -0.02(-0.37%) |
Oct 14, 2003 | 4.223 | 4.248 | 4.234 | 4.245 | 145,502 | +0.02(+0.54%) |
Oct 13, 2003 | 4.200 | 4.223 | 4.200 | 4.223 | 184,421 | +0.02(+0.54%) |
Oct 10, 2003 | 4.169 | 4.200 | 4.164 | 4.200 | 167,173 | +0.03(+0.80%) |
Oct 09, 2003 | 4.115 | 4.170 | 4.115 | 4.167 | 223,782 | +0.05(+1.32%) |
Oct 08, 2003 | 4.062 | 4.136 | 4.062 | 4.112 | 158,770 | +0.06(+1.46%) |
Oct 07, 2003 | 4.046 | 4.063 | 4.013 | 4.053 | 136,657 | +0.01(+0.21%) |
Oct 06, 2003 | 4.019 | 4.050 | 4.008 | 4.045 | 92,874 | +0.03(+0.63%) |
Oct 03, 2003 | 3.965 | 4.031 | 3.990 | 4.019 | 136,215 | +0.05(+1.37%) |
Oct 02, 2003 | 4.008 | 4.024 | 3.960 | 3.965 | 70,761 | -0.05(-1.34%) |
Oct 01, 2003 | 4.003 | 4.022 | 4.003 | 4.019 | 143,291 | +0.03(+0.67%) |
Sep 30, 2003 | 4.013 | 4.063 | 3.992 | 3.992 | 508,595 | -0.03(-0.80%) |
Sep 29, 2003 | 4.024 | 4.025 | 4.015 | 4.024 | 252,971 | +0.00(+0.11%) |
Sep 26, 2003 | 4.014 | 4.041 | 4.014 | 4.020 | 164,519 | +0.01(+0.15%) |
Sep 25, 2003 | 4.025 | 4.029 | 4.022 | 4.013 | 194,150 | -0.01(-0.36%) |
Sep 24, 2003 | 4.020 | 4.038 | 4.020 | 4.028 | 124,274 | +0.01(+0.15%) |
Sep 23, 2003 | 4.002 | 4.027 | 4.002 | 4.022 | 165,404 | +0.02(+0.42%) |
Sep 22, 2003 | 3.976 | 4.008 | 3.974 | 4.005 | 239,261 | +0.03(+0.65%) |
Sep 19, 2003 | 3.965 | 3.999 | 3.965 | 3.979 | 159,654 | +0.02(+0.47%) |
Sep 18, 2003 | 3.908 | 3.960 | 3.908 | 3.960 | 185,748 | +0.05(+1.32%) |
Sep 17, 2003 | 3.861 | 3.917 | 3.861 | 3.909 | 128,696 | +0.03(+0.80%) |
Sep 16, 2003 | 3.788 | 3.878 | 3.808 | 3.878 | 74,741 | +0.09(+2.37%) |
Sep 15, 2003 | 3.762 | 3.791 | 3.762 | 3.788 | 48,648 | +0.02(+0.54%) |
Sep 12, 2003 | 3.742 | 3.804 | 3.740 | 3.768 | 142,406 | +0.02(+0.60%) |
Sep 11, 2003 | 3.711 | 3.756 | 3.708 | 3.745 | 102,603 | +0.04(+0.99%) |
Sep 10, 2003 | 3.774 | 3.777 | 3.696 | 3.708 | 103,930 | -0.07(-1.88%) |
Sep 09, 2003 | 3.837 | 3.850 | 3.778 | 3.779 | 75,183 | -0.06(-1.56%) |
Sep 08, 2003 | 3.731 | 3.851 | 3.731 | 3.839 | 143,733 | +0.07(+1.75%) |
Sep 05, 2003 | 3.830 | 3.851 | 3.773 | 3.773 | 164,962 | -0.06(-1.62%) |
Sep 04, 2003 | 3.875 | 3.902 | 3.818 | 3.835 | 224,666 | -0.05(-1.17%) |
Sep 03, 2003 | 3.869 | 3.932 | 3.855 | 3.881 | 192,824 | +0.01(+0.28%) |
Sep 02, 2003 | 3.844 | 3.886 | 3.836 | 3.870 | 232,627 | +0.03(+0.68%) |
Aug 29, 2003 | 3.864 | 3.864 | 3.843 | 3.844 | 180,883 | -0.02(-0.51%) |
Aug 28, 2003 | 3.856 | 3.864 | 3.843 | 3.864 | 193,266 | +0.01(+0.21%) |
Aug 27, 2003 | 3.850 | 3.889 | 3.845 | 3.856 | 83,144 | +0.01(+0.31%) |
Aug 26, 2003 | 3.886 | 3.886 | 3.844 | 3.844 | 127,370 | -0.03(-0.76%) |
Aug 25, 2003 | 3.833 | 3.889 | 3.833 | 3.873 | 203,438 | +0.02(+0.54%) |
Aug 22, 2003 | 3.863 | 3.881 | 3.844 | 3.852 | 320,636 | -0.02(-0.42%) |
Aug 21, 2003 | 3.882 | 3.934 | 3.858 | 3.869 | 184,863 | -0.01(-0.33%) |
Aug 20, 2003 | 3.839 | 3.900 | 3.839 | 3.882 | 335,231 | +0.04(+1.09%) |
Aug 19, 2003 | 3.810 | 3.844 | 3.810 | 3.840 | 293,216 | +0.05(+1.40%) |
Aug 18, 2003 | 3.753 | 3.787 | 3.753 | 3.787 | 204,322 | +0.05(+1.27%) |
Aug 15, 2003 | 3.711 | 3.779 | 3.707 | 3.739 | 145,502 | +0.02(+0.62%) |
Aug 14, 2003 | 3.663 | 3.716 | 3.662 | 3.716 | 136,657 | +0.05(+1.48%) |
Aug 13, 2003 | 3.634 | 3.662 | 3.629 | 3.662 | 216,263 | +0.03(+0.90%) |
Aug 12, 2003 | 3.598 | 3.649 | 3.578 | 3.629 | 121,620 | +0.03(+0.86%) |
Aug 11, 2003 | 3.556 | 3.598 | 3.547 | 3.598 | 103,045 | +0.04(+1.19%) |
Aug 08, 2003 | 3.544 | 3.573 | 3.539 | 3.556 | 107,468 | +0.02(+0.45%) |
Aug 07, 2003 | 3.547 | 3.552 | 3.516 | 3.540 | 98,181 | -0.01(-0.21%) |
Aug 06, 2003 | 3.567 | 3.568 | 3.508 | 3.547 | 123,389 | -0.02(-0.63%) |
Aug 05, 2003 | 3.556 | 3.574 | 3.551 | 3.570 | 171,595 | +0.01(+0.24%) |
Aug 04, 2003 | 3.553 | 3.595 | 3.550 | 3.561 | 103,488 | +0.01(+0.29%) |
Aug 01, 2003 | 3.544 | 3.567 | 3.541 | 3.551 | 115,871 | +0.01(+0.19%) |
Jul 31, 2003 | 3.556 | 3.584 | 3.522 | 3.544 | 387,859 | -0.02(-0.48%) |
Jul 30, 2003 | 3.476 | 3.567 | 3.439 | 3.561 | 285,256 | +0.07(+2.11%) |
Jul 29, 2003 | 3.544 | 3.554 | 3.466 | 3.488 | 145,502 | -0.06(-1.67%) |
Jul 28, 2003 | 3.553 | 3.565 | 3.539 | 3.547 | 181,767 | -0.01(-0.24%) |
Jul 25, 2003 | 3.561 | 3.561 | 3.533 | 3.556 | 119,851 | +0.00(+0.00%) |
Jul 24, 2003 | 3.556 | 3.571 | 3.549 | 3.556 | 203,880 | +0.00(+0.00%) |
Jul 23, 2003 | 3.623 | 3.623 | 3.553 | 3.556 | 99,065 | -0.07(-1.87%) |
Jul 22, 2003 | 3.567 | 3.626 | 3.564 | 3.623 | 123,832 | +0.06(+1.67%) |
Jul 21, 2003 | 3.635 | 3.635 | 3.561 | 3.564 | 271,103 | -0.08(-2.08%) |
Jul 18, 2003 | 3.609 | 3.640 | 3.603 | 3.640 | 53,070 | +0.03(+0.85%) |
Jul 17, 2003 | 3.635 | 3.645 | 3.607 | 3.609 | 165,404 | -0.02(-0.62%) |
Jul 16, 2003 | 3.632 | 3.639 | 3.616 | 3.632 | 91,989 | +0.00(+0.08%) |
Jul 15, 2003 | 3.604 | 3.631 | 3.604 | 3.629 | 300,735 | +0.03(+0.79%) |
Jul 14, 2003 | 3.587 | 3.618 | 3.582 | 3.601 | 154,790 | +0.03(+0.79%) |
Jul 11, 2003 | 3.591 | 3.609 | 3.556 | 3.573 | 46,437 | -0.01(-0.36%) |
Jul 10, 2003 | 3.595 | 3.606 | 3.579 | 3.586 | 122,063 | -0.02(-0.42%) |
Jul 09, 2003 | 3.595 | 3.618 | 3.584 | 3.601 | 192,381 | -0.01(-0.28%) |
Jul 08, 2003 | 3.607 | 3.622 | 3.591 | 3.611 | 95,527 | +0.00(+0.13%) |
Jul 07, 2003 | 3.626 | 3.647 | 3.600 | 3.607 | 170,711 | -0.03(-0.93%) |
Jul 03, 2003 | 3.626 | 3.649 | 3.626 | 3.640 | 72,972 | -0.03(-0.77%) |
Jul 02, 2003 | 3.581 | 3.669 | 3.581 | 3.669 | 202,553 | +0.08(+2.29%) |
Jul 01, 2003 | 3.567 | 3.618 | 3.558 | 3.587 | 183,536 | +0.01(+0.40%) |
Jun 30, 2003 | 3.589 | 3.590 | 3.547 | 3.573 | 380,341 | -0.02(-0.69%) |
Jun 27, 2003 | 3.548 | 3.612 | 3.548 | 3.597 | 111,006 | +0.05(+1.42%) |
Jun 26, 2003 | 3.573 | 3.605 | 3.547 | 3.547 | 110,564 | -0.03(-0.87%) |
Jun 25, 2003 | 3.649 | 3.649 | 3.569 | 3.578 | 262,700 | -0.07(-1.94%) |
Jun 24, 2003 | 3.505 | 3.762 | 3.505 | 3.649 | 494,001 | +0.13(+3.61%) |
Jun 23, 2003 | 3.530 | 3.560 | 3.508 | 3.522 | 232,627 | -0.01(-0.22%) |
Jun 20, 2003 | 3.506 | 3.532 | 3.505 | 3.530 | 220,244 | +0.02(+0.68%) |
Jun 19, 2003 | 3.504 | 3.532 | 3.499 | 3.506 | 178,229 | +0.00(+0.03%) |
Jun 18, 2003 | 3.502 | 3.522 | 3.482 | 3.505 | 184,863 | +0.00(+0.08%) |
Jun 17, 2003 | 3.470 | 3.515 | 3.470 | 3.502 | 123,832 | +0.02(+0.52%) |
Jun 16, 2003 | 3.403 | 3.486 | 3.380 | 3.484 | 220,244 | +0.09(+2.63%) |
Jun 13, 2003 | 3.420 | 3.420 | 3.380 | 3.395 | 63,685 | -0.03(-0.79%) |
Jun 12, 2003 | 3.403 | 3.430 | 3.366 | 3.422 | 119,409 | +0.02(+0.55%) |
Jun 11, 2003 | 3.392 | 3.409 | 3.386 | 3.403 | 80,048 | +0.01(+0.33%) |
Jun 10, 2003 | 3.380 | 3.406 | 3.380 | 3.392 | 173,364 | +0.00(+0.00%) |
Jun 09, 2003 | 3.397 | 3.406 | 3.381 | 3.392 | 166,731 | -0.02(-0.50%) |
Jun 06, 2003 | 3.383 | 3.419 | 3.372 | 3.409 | 95,085 | +0.03(+1.01%) |
Jun 05, 2003 | 3.352 | 3.375 | 3.337 | 3.375 | 82,259 | +0.02(+0.67%) |
Jun 04, 2003 | 3.281 | 3.358 | 3.279 | 3.352 | 88,009 | +0.07(+2.15%) |
Jun 03, 2003 | 3.341 | 3.341 | 3.270 | 3.281 | 96,854 | -0.07(-1.94%) |