Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.324 | 3.356 | 3.309 | 3.320 | 2,306,855 | -0.02(-0.69%) |
May 27, 2004 | 3.280 | 3.349 | 3.272 | 3.344 | 3,732,556 | +0.09(+2.67%) |
May 26, 2004 | 3.163 | 3.257 | 3.156 | 3.257 | 1,827,792 | +0.10(+3.09%) |
May 25, 2004 | 3.151 | 3.163 | 3.130 | 3.159 | 2,074,216 | +0.01(+0.26%) |
May 24, 2004 | 3.164 | 3.174 | 3.136 | 3.151 | 996,612 | +0.01(+0.33%) |
May 21, 2004 | 3.141 | 3.195 | 3.119 | 3.141 | 896,089 | +0.01(+0.26%) |
May 20, 2004 | 3.155 | 3.157 | 3.102 | 3.132 | 1,154,576 | -0.02(-0.52%) |
May 19, 2004 | 3.173 | 3.208 | 3.143 | 3.149 | 2,106,958 | -0.02(-0.62%) |
May 18, 2004 | 3.190 | 3.200 | 3.152 | 3.168 | 2,162,676 | +0.03(+0.92%) |
May 17, 2004 | 3.226 | 3.226 | 3.134 | 3.139 | 2,681,374 | -0.11(-3.39%) |
May 14, 2004 | 3.297 | 3.298 | 3.236 | 3.250 | 982,251 | -0.03(-1.02%) |
May 13, 2004 | 3.323 | 3.323 | 3.252 | 3.283 | 1,515,309 | -0.04(-1.15%) |
May 12, 2004 | 3.326 | 3.336 | 3.244 | 3.322 | 1,903,040 | -0.02(-0.66%) |
May 11, 2004 | 3.320 | 3.359 | 3.296 | 3.344 | 1,192,487 | +0.05(+1.41%) |
May 10, 2004 | 3.363 | 3.367 | 3.246 | 3.297 | 1,857,661 | -0.09(-2.71%) |
May 07, 2004 | 3.535 | 3.546 | 3.389 | 3.389 | 1,674,423 | -0.15(-4.14%) |
May 06, 2004 | 3.620 | 3.620 | 3.511 | 3.535 | 2,001,265 | -0.09(-2.59%) |
May 05, 2004 | 3.657 | 3.677 | 3.622 | 3.629 | 1,325,178 | -0.03(-0.76%) |
May 04, 2004 | 3.571 | 3.688 | 3.571 | 3.657 | 1,278,650 | +0.10(+2.74%) |
May 03, 2004 | 3.510 | 3.586 | 3.500 | 3.560 | 2,185,079 | +0.04(+1.25%) |
Apr 30, 2004 | 3.577 | 3.596 | 3.497 | 3.515 | 1,645,702 | -0.05(-1.30%) |
Apr 29, 2004 | 3.633 | 3.671 | 3.556 | 3.562 | 1,213,166 | -0.07(-2.04%) |
Apr 28, 2004 | 3.786 | 3.787 | 3.627 | 3.636 | 1,839,854 | -0.16(-4.25%) |
Apr 27, 2004 | 3.766 | 3.813 | 3.741 | 3.797 | 1,527,946 | +0.03(+0.83%) |
Apr 26, 2004 | 3.818 | 3.860 | 3.722 | 3.766 | 2,148,316 | -0.06(-1.67%) |
Apr 23, 2004 | 3.835 | 3.836 | 3.771 | 3.830 | 1,572,751 | -0.00(-0.12%) |
Apr 22, 2004 | 3.688 | 3.908 | 3.688 | 3.835 | 2,865,187 | +0.15(+3.96%) |
Apr 21, 2004 | 3.670 | 3.710 | 3.642 | 3.688 | 1,665,232 | +0.01(+0.25%) |
Apr 20, 2004 | 3.818 | 3.831 | 3.659 | 3.679 | 2,753,176 | -0.15(-3.91%) |
Apr 19, 2004 | 3.811 | 3.910 | 3.749 | 3.829 | 4,558,566 | +0.01(+0.21%) |
Apr 16, 2004 | 3.286 | 3.821 | 3.283 | 3.821 | 6,748,815 | +0.54(+16.28%) |
Apr 15, 2004 | 3.220 | 3.298 | 3.220 | 3.286 | 1,773,222 | +0.07(+2.05%) |
Apr 14, 2004 | 3.163 | 3.252 | 3.136 | 3.220 | 1,349,303 | +0.06(+1.95%) |
Apr 13, 2004 | 3.215 | 3.215 | 3.158 | 3.158 | 1,263,141 | -0.05(-1.41%) |
Apr 12, 2004 | 3.196 | 3.223 | 3.192 | 3.203 | 1,385,491 | +0.01(+0.22%) |
Apr 08, 2004 | 3.226 | 3.250 | 3.180 | 3.196 | 1,987,479 | -0.02(-0.76%) |
Apr 07, 2004 | 3.273 | 3.286 | 3.213 | 3.221 | 1,283,820 | -0.06(-1.94%) |
Apr 06, 2004 | 3.345 | 3.354 | 3.275 | 3.284 | 1,423,403 | -0.06(-1.67%) |
Apr 05, 2004 | 3.418 | 3.418 | 3.316 | 3.340 | 2,293,643 | -0.08(-2.24%) |
Apr 02, 2004 | 3.389 | 3.419 | 3.348 | 3.417 | 1,224,080 | +0.08(+2.40%) |
Apr 01, 2004 | 3.217 | 3.337 | 3.217 | 3.337 | 1,446,379 | +0.11(+3.42%) |
Mar 31, 2004 | 3.245 | 3.246 | 3.178 | 3.226 | 797,289 | -0.03(-0.86%) |
Mar 30, 2004 | 3.216 | 3.254 | 3.187 | 3.254 | 682,980 | +0.03(+0.86%) |
Mar 29, 2004 | 3.192 | 3.246 | 3.177 | 3.226 | 920,789 | +0.06(+1.76%) |
Mar 26, 2004 | 3.134 | 3.213 | 3.130 | 3.171 | 736,401 | +0.03(+0.92%) |
Mar 25, 2004 | 3.076 | 3.146 | 3.076 | 3.142 | 796,140 | +0.08(+2.73%) |
Mar 24, 2004 | 3.056 | 3.103 | 3.033 | 3.058 | 1,014,993 | +0.00(+0.11%) |
Mar 23, 2004 | 3.112 | 3.112 | 3.055 | 3.055 | 1,943,249 | -0.06(-1.79%) |
Mar 22, 2004 | 3.187 | 3.193 | 3.092 | 3.110 | 997,186 | -0.08(-2.40%) |
Mar 19, 2004 | 3.251 | 3.251 | 3.186 | 3.187 | 1,175,255 | -0.06(-1.96%) |
Mar 18, 2004 | 3.168 | 3.251 | 3.160 | 3.251 | 1,788,731 | +0.07(+2.34%) |
Mar 17, 2004 | 3.114 | 3.200 | 3.114 | 3.177 | 1,135,620 | +0.06(+2.05%) |
Mar 16, 2004 | 3.122 | 3.137 | 3.084 | 3.113 | 1,078,753 | +0.03(+0.83%) |
Mar 15, 2004 | 3.139 | 3.141 | 3.056 | 3.087 | 1,163,192 | -0.05(-1.70%) |
Mar 12, 2004 | 3.102 | 3.157 | 3.077 | 3.141 | 927,682 | +0.04(+1.35%) |
Mar 11, 2004 | 3.090 | 3.137 | 3.072 | 3.099 | 1,747,373 | -0.02(-0.63%) |
Mar 10, 2004 | 3.238 | 3.244 | 3.083 | 3.119 | 1,863,405 | -0.13(-3.86%) |
Mar 09, 2004 | 3.261 | 3.261 | 3.213 | 3.244 | 1,606,641 | -0.02(-0.53%) |
Mar 08, 2004 | 3.395 | 3.416 | 3.260 | 3.261 | 1,672,699 | -0.14(-4.16%) |
Mar 05, 2004 | 3.323 | 3.412 | 3.323 | 3.403 | 871,389 | +0.05(+1.52%) |
Mar 04, 2004 | 3.420 | 3.420 | 3.337 | 3.352 | 930,554 | -0.03(-0.99%) |
Mar 03, 2004 | 3.372 | 3.397 | 3.305 | 3.385 | 966,742 | +0.01(+0.31%) |
Mar 02, 2004 | 3.440 | 3.453 | 3.359 | 3.375 | 1,639,383 | -0.06(-1.89%) |
Mar 01, 2004 | 3.377 | 3.493 | 3.367 | 3.440 | 2,034,581 | +0.06(+1.86%) |
Feb 27, 2004 | 3.367 | 3.399 | 3.363 | 3.377 | 2,406,229 | -0.00(-0.14%) |
Feb 26, 2004 | 3.325 | 3.402 | 3.325 | 3.382 | 2,840,487 | +0.09(+2.61%) |
Feb 25, 2004 | 3.401 | 3.406 | 3.250 | 3.296 | 3,176,521 | -0.10(-3.07%) |
Feb 24, 2004 | 3.435 | 3.448 | 3.394 | 3.401 | 1,268,885 | -0.03(-1.01%) |
Feb 23, 2004 | 3.597 | 3.597 | 3.434 | 3.435 | 1,135,620 | -0.15(-4.11%) |
Feb 20, 2004 | 3.629 | 3.629 | 3.522 | 3.583 | 1,249,355 | -0.03(-0.96%) |
Feb 19, 2004 | 3.760 | 3.766 | 3.615 | 3.618 | 1,116,090 | -0.12(-3.20%) |
Feb 18, 2004 | 3.830 | 3.836 | 3.699 | 3.737 | 923,086 | -0.10(-2.72%) |
Feb 17, 2004 | 3.758 | 3.891 | 3.757 | 3.842 | 795,566 | +0.11(+2.86%) |
Feb 13, 2004 | 3.842 | 3.847 | 3.735 | 3.735 | 1,066,690 | -0.09(-2.40%) |
Feb 12, 2004 | 3.781 | 3.852 | 3.778 | 3.826 | 817,394 | +0.04(+1.04%) |
Feb 11, 2004 | 3.702 | 3.817 | 3.695 | 3.787 | 883,452 | +0.09(+2.45%) |
Feb 10, 2004 | 3.667 | 3.706 | 3.623 | 3.696 | 726,062 | +0.04(+1.11%) |
Feb 09, 2004 | 3.708 | 3.708 | 3.629 | 3.656 | 544,546 | -0.04(-1.10%) |
Feb 06, 2004 | 3.605 | 3.724 | 3.586 | 3.696 | 649,664 | +0.10(+2.87%) |
Feb 05, 2004 | 3.587 | 3.596 | 3.547 | 3.593 | 1,228,676 | +0.02(+0.49%) |
Feb 04, 2004 | 3.673 | 3.673 | 3.575 | 3.576 | 1,379,747 | -0.10(-2.65%) |
Feb 03, 2004 | 3.714 | 3.715 | 3.658 | 3.673 | 907,003 | -0.04(-1.19%) |
Feb 02, 2004 | 3.738 | 3.759 | 3.647 | 3.717 | 1,608,365 | -0.01(-0.22%) |
Jan 30, 2004 | 3.766 | 3.804 | 3.726 | 3.726 | 1,191,339 | -0.06(-1.56%) |
Jan 29, 2004 | 3.818 | 3.853 | 3.738 | 3.785 | 1,046,011 | -0.02(-0.43%) |
Jan 28, 2004 | 4.016 | 4.016 | 3.801 | 3.801 | 1,073,009 | -0.18(-4.49%) |
Jan 27, 2004 | 3.996 | 4.004 | 3.953 | 3.980 | 921,937 | -0.02(-0.44%) |
Jan 26, 2004 | 4.033 | 4.039 | 3.975 | 3.997 | 1,605,493 | -0.02(-0.61%) |
Jan 23, 2004 | 4.109 | 4.113 | 3.988 | 4.021 | 1,318,859 | -0.09(-2.28%) |
Jan 22, 2004 | 3.946 | 4.143 | 3.946 | 4.115 | 5,722,333 | +0.23(+6.01%) |
Jan 21, 2004 | 3.826 | 3.922 | 3.826 | 3.882 | 1,107,474 | +0.03(+0.69%) |
Jan 20, 2004 | 3.924 | 3.937 | 3.856 | 3.856 | 2,098,916 | -0.07(-1.77%) |
Jan 16, 2004 | 3.888 | 3.946 | 3.888 | 3.925 | 1,430,296 | +0.05(+1.26%) |
Jan 15, 2004 | 3.896 | 3.926 | 3.837 | 3.876 | 1,368,259 | +0.01(+0.24%) |
Jan 14, 2004 | 3.826 | 3.876 | 3.781 | 3.867 | 2,163,251 | +0.08(+2.15%) |
Jan 13, 2004 | 3.638 | 3.786 | 3.627 | 3.786 | 3,327,018 | +0.14(+3.85%) |
Jan 12, 2004 | 3.598 | 3.652 | 3.584 | 3.645 | 1,296,457 | +0.06(+1.55%) |
Jan 09, 2004 | 3.678 | 3.691 | 3.590 | 3.590 | 1,357,919 | -0.10(-2.71%) |
Jan 08, 2004 | 3.716 | 3.716 | 3.659 | 3.690 | 1,460,740 | -0.03(-0.81%) |
Jan 07, 2004 | 3.685 | 3.720 | 3.667 | 3.720 | 1,074,732 | +0.05(+1.23%) |
Jan 06, 2004 | 3.605 | 3.734 | 3.605 | 3.674 | 2,353,383 | +0.06(+1.80%) |
Jan 05, 2004 | 3.605 | 3.627 | 3.605 | 3.609 | 1,372,280 | +0.03(+0.78%) |
Jan 02, 2004 | 3.586 | 3.652 | 3.558 | 3.582 | 643,346 | +0.00(+0.06%) |
Dec 31, 2003 | 3.686 | 3.702 | 3.575 | 3.579 | 2,135,679 | -0.11(-2.87%) |
Dec 30, 2003 | 3.609 | 3.685 | 3.609 | 3.685 | 1,156,874 | +0.08(+2.25%) |
Dec 29, 2003 | 3.598 | 3.673 | 3.587 | 3.604 | 1,577,921 | +0.01(+0.32%) |
Dec 26, 2003 | 3.592 | 3.612 | 3.586 | 3.592 | 554,311 | +0.01(+0.29%) |
Dec 24, 2003 | 3.582 | 3.600 | 3.570 | 3.582 | 614,050 | +0.00(+0.03%) |
Dec 23, 2003 | 3.585 | 3.606 | 3.553 | 3.580 | 2,164,400 | -0.01(-0.32%) |
Dec 22, 2003 | 3.662 | 3.695 | 3.592 | 3.592 | 2,548,110 | -0.09(-2.52%) |
Dec 19, 2003 | 3.720 | 3.742 | 3.656 | 3.685 | 2,464,819 | +0.01(+0.16%) |
Dec 18, 2003 | 3.601 | 3.684 | 3.586 | 3.679 | 2,048,367 | +0.07(+2.06%) |
Dec 17, 2003 | 3.551 | 3.604 | 3.510 | 3.605 | 2,287,899 | +0.05(+1.34%) |
Dec 16, 2003 | 3.557 | 3.599 | 3.521 | 3.557 | 2,927,224 | -0.01(-0.16%) |
Dec 15, 2003 | 3.714 | 3.714 | 3.505 | 3.563 | 4,261,593 | -0.08(-2.10%) |
Dec 12, 2003 | 3.511 | 3.715 | 3.504 | 3.640 | 5,448,911 | +0.16(+4.53%) |
Dec 11, 2003 | 3.238 | 3.482 | 3.238 | 3.482 | 3,621,119 | +0.25(+7.64%) |
Dec 10, 2003 | 3.250 | 3.272 | 3.232 | 3.235 | 2,852,550 | -0.02(-0.46%) |
Dec 09, 2003 | 3.153 | 3.317 | 3.153 | 3.250 | 4,481,594 | +0.10(+3.06%) |
Dec 08, 2003 | 3.026 | 3.160 | 3.026 | 3.153 | 2,224,139 | +0.13(+4.26%) |
Dec 05, 2003 | 3.066 | 3.073 | 3.018 | 3.025 | 609,455 | -0.06(-1.81%) |
Dec 04, 2003 | 3.052 | 3.091 | 3.047 | 3.080 | 704,808 | +0.03(+0.87%) |
Dec 03, 2003 | 3.063 | 3.094 | 3.047 | 3.054 | 1,365,961 | -0.02(-0.49%) |
Dec 02, 2003 | 3.134 | 3.134 | 3.069 | 3.069 | 2,325,811 | -0.06(-1.96%) |
Dec 01, 2003 | 3.041 | 3.135 | 3.029 | 3.130 | 2,390,145 | +0.12(+3.93%) |
Nov 28, 2003 | 3.012 | 3.023 | 3.008 | 3.012 | 523,293 | +0.00(+0.04%) |
Nov 26, 2003 | 2.999 | 3.014 | 2.970 | 3.011 | 1,523,926 | +0.03(+0.89%) |
Nov 25, 2003 | 2.931 | 2.989 | 2.928 | 2.984 | 1,180,999 | +0.05(+1.82%) |
Nov 24, 2003 | 2.870 | 2.932 | 2.864 | 2.931 | 1,197,083 | +0.08(+2.94%) |
Nov 21, 2003 | 2.826 | 2.849 | 2.818 | 2.847 | 992,016 | +0.05(+1.62%) |
Nov 20, 2003 | 2.797 | 2.835 | 2.791 | 2.802 | 1,171,808 | -0.01(-0.41%) |
Nov 19, 2003 | 2.758 | 2.818 | 2.720 | 2.813 | 1,475,675 | +0.05(+1.72%) |
Nov 18, 2003 | 2.776 | 2.828 | 2.762 | 2.766 | 1,063,244 | -0.02(-0.71%) |
Nov 17, 2003 | 2.813 | 2.830 | 2.751 | 2.785 | 1,600,897 | -0.14(-4.91%) |
Nov 14, 2003 | 3.006 | 3.022 | 2.929 | 2.929 | 801,310 | -0.07(-2.25%) |
Nov 13, 2003 | 3.018 | 3.018 | 2.978 | 2.997 | 558,332 | -0.03(-1.00%) |
Nov 12, 2003 | 2.964 | 3.027 | 2.964 | 3.027 | 644,494 | +0.06(+2.03%) |
Nov 11, 2003 | 3.043 | 3.056 | 2.960 | 2.966 | 728,359 | -0.08(-2.63%) |
Nov 10, 2003 | 3.064 | 3.070 | 3.045 | 3.047 | 918,491 | -0.01(-0.19%) |
Nov 07, 2003 | 3.106 | 3.106 | 3.047 | 3.052 | 1,805,964 | -0.04(-1.17%) |
Nov 06, 2003 | 2.972 | 3.088 | 2.949 | 3.088 | 1,331,496 | +0.11(+3.54%) |
Nov 05, 2003 | 2.989 | 3.028 | 2.976 | 2.983 | 2,623,933 | -0.02(-0.81%) |
Nov 04, 2003 | 2.989 | 3.011 | 2.970 | 3.007 | 1,483,320 | +0.03(+0.94%) |
Nov 03, 2003 | 2.977 | 2.977 | 2.966 | 2.979 | 1,017,290 | +0.03(+0.86%) |
Oct 31, 2003 | 2.973 | 2.989 | 2.939 | 2.954 | 1,136,195 | -0.01(-0.24%) |
Oct 30, 2003 | 2.958 | 2.983 | 2.942 | 2.961 | 513,528 | +0.02(+0.63%) |
Oct 29, 2003 | 2.948 | 2.957 | 2.926 | 2.942 | 633,006 | -0.01(-0.31%) |
Oct 28, 2003 | 2.907 | 2.934 | 2.899 | 2.951 | 990,867 | +0.05(+1.60%) |
Oct 27, 2003 | 2.817 | 2.908 | 2.817 | 2.905 | 724,338 | +0.08(+2.92%) |
Oct 24, 2003 | 2.879 | 2.883 | 2.790 | 2.823 | 771,440 | -0.06(-2.17%) |
Oct 23, 2003 | 2.850 | 2.927 | 2.850 | 2.885 | 1,079,327 | +0.03(+1.22%) |
Oct 22, 2003 | 2.890 | 2.911 | 2.849 | 2.850 | 869,091 | -0.06(-1.92%) |
Oct 21, 2003 | 2.891 | 2.918 | 2.875 | 2.906 | 789,822 | +0.02(+0.56%) |
Oct 20, 2003 | 2.853 | 2.932 | 2.853 | 2.890 | 1,822,622 | +0.05(+1.72%) |
Oct 17, 2003 | 2.878 | 2.882 | 2.819 | 2.841 | 2,990,410 | -0.02(-0.77%) |
Oct 16, 2003 | 2.976 | 2.976 | 2.768 | 2.863 | 6,114,085 | -0.11(-3.78%) |
Oct 15, 2003 | 3.064 | 3.064 | 2.976 | 2.976 | 1,433,168 | -0.06(-2.03%) |
Oct 14, 2003 | 3.066 | 3.077 | 3.011 | 3.037 | 1,253,376 | -0.04(-1.25%) |
Oct 13, 2003 | 3.052 | 3.076 | 3.051 | 3.076 | 754,208 | +0.07(+2.20%) |
Oct 10, 2003 | 3.099 | 3.110 | 2.964 | 3.009 | 2,469,415 | -0.11(-3.53%) |
Oct 09, 2003 | 3.141 | 3.148 | 3.106 | 3.120 | 1,252,801 | -0.01(-0.30%) |
Oct 08, 2003 | 3.150 | 3.156 | 3.120 | 3.129 | 884,600 | -0.02(-0.70%) |
Oct 07, 2003 | 3.151 | 3.156 | 3.131 | 3.151 | 1,461,889 | +0.00(+0.00%) |
Oct 06, 2003 | 3.144 | 3.153 | 3.122 | 3.151 | 996,612 | +0.00(+0.04%) |
Oct 03, 2003 | 3.128 | 3.156 | 3.124 | 3.150 | 1,134,471 | +0.05(+1.46%) |
Oct 02, 2003 | 3.063 | 3.110 | 3.063 | 3.105 | 1,107,474 | +0.07(+2.29%) |
Oct 01, 2003 | 3.000 | 3.062 | 2.987 | 3.035 | 1,177,553 | +0.03(+1.16%) |
Sep 30, 2003 | 3.029 | 3.029 | 3.000 | 3.000 | 1,263,715 | -0.03(-1.00%) |
Sep 29, 2003 | 3.006 | 3.040 | 3.006 | 3.030 | 910,449 | +0.01(+0.19%) |
Sep 26, 2003 | 3.059 | 3.061 | 3.018 | 3.025 | 1,864,554 | -0.05(-1.70%) |
Sep 25, 2003 | 3.116 | 3.121 | 3.107 | 3.077 | 1,086,795 | -0.05(-1.45%) |
Sep 24, 2003 | 3.122 | 3.155 | 3.110 | 3.122 | 1,744,501 | -0.01(-0.33%) |
Sep 23, 2003 | 3.110 | 3.135 | 3.110 | 3.132 | 1,899,594 | +0.03(+0.86%) |
Sep 22, 2003 | 3.110 | 3.114 | 3.076 | 3.106 | 1,322,305 | -0.02(-0.63%) |
Sep 19, 2003 | 3.128 | 3.128 | 3.101 | 3.125 | 1,096,560 | -0.00(-0.07%) |
Sep 18, 2003 | 3.084 | 3.132 | 3.084 | 3.128 | 660,004 | +0.05(+1.62%) |
Sep 17, 2003 | 3.108 | 3.109 | 3.070 | 3.078 | 934,575 | -0.03(-1.04%) |
Sep 16, 2003 | 3.095 | 3.131 | 3.096 | 3.110 | 1,182,722 | +0.02(+0.49%) |
Sep 15, 2003 | 3.116 | 3.131 | 3.081 | 3.095 | 745,592 | -0.01(-0.30%) |
Sep 12, 2003 | 3.081 | 3.130 | 3.065 | 3.105 | 1,251,652 | +0.03(+0.94%) |
Sep 11, 2003 | 3.064 | 3.138 | 3.064 | 3.076 | 3,516,575 | +0.01(+0.42%) |
Sep 10, 2003 | 3.122 | 3.128 | 2.961 | 3.063 | 4,674,598 | -0.12(-3.90%) |
Sep 09, 2003 | 3.289 | 3.289 | 3.178 | 3.187 | 2,787,641 | -0.10(-2.97%) |
Sep 08, 2003 | 3.274 | 3.309 | 3.250 | 3.284 | 3,221,900 | -0.02(-0.63%) |
Sep 05, 2003 | 3.389 | 3.453 | 3.296 | 3.305 | 3,572,294 | -0.06(-1.79%) |
Sep 04, 2003 | 3.233 | 3.396 | 3.170 | 3.366 | 8,503,082 | +0.16(+5.03%) |
Sep 03, 2003 | 3.107 | 3.210 | 3.093 | 3.204 | 5,042,225 | +0.11(+3.45%) |
Sep 02, 2003 | 3.051 | 3.098 | 3.033 | 3.098 | 1,057,500 | +0.04(+1.41%) |
Aug 29, 2003 | 3.023 | 3.061 | 3.012 | 3.055 | 578,437 | +0.03(+0.84%) |
Aug 28, 2003 | 3.018 | 3.041 | 2.980 | 3.029 | 805,331 | +0.01(+0.38%) |
Aug 27, 2003 | 3.019 | 3.023 | 2.984 | 3.018 | 1,338,389 | -0.00(-0.04%) |
Aug 26, 2003 | 3.015 | 3.021 | 2.931 | 3.019 | 1,346,431 | +0.00(+0.04%) |
Aug 25, 2003 | 3.013 | 3.034 | 2.997 | 3.018 | 1,129,302 | -0.00(-0.04%) |
Aug 22, 2003 | 2.983 | 3.045 | 2.976 | 3.019 | 2,776,727 | +0.04(+1.21%) |
Aug 21, 2003 | 2.980 | 3.038 | 2.972 | 2.983 | 2,437,247 | +0.00(+0.12%) |
Aug 20, 2003 | 2.944 | 2.997 | 2.944 | 2.979 | 1,248,206 | +0.00(+0.00%) |
Aug 19, 2003 | 2.954 | 2.983 | 2.947 | 2.979 | 3,188,009 | +0.03(+0.86%) |
Aug 18, 2003 | 2.954 | 3.041 | 2.949 | 2.954 | 2,911,141 | +0.01(+0.28%) |
Aug 15, 2003 | 2.973 | 2.989 | 2.931 | 2.946 | 542,823 | -0.01(-0.47%) |
Aug 14, 2003 | 2.919 | 2.961 | 2.913 | 2.960 | 3,816,995 | +0.04(+1.27%) |
Aug 13, 2003 | 2.813 | 2.983 | 2.813 | 2.922 | 6,212,310 | +0.14(+4.96%) |
Aug 12, 2003 | 2.700 | 2.785 | 2.698 | 2.784 | 2,277,560 | +0.08(+3.14%) |
Aug 11, 2003 | 2.674 | 2.700 | 2.635 | 2.700 | 1,144,811 | +0.04(+1.40%) |
Aug 08, 2003 | 2.621 | 2.682 | 2.613 | 2.662 | 2,127,063 | +0.04(+1.37%) |
Aug 07, 2003 | 2.638 | 2.645 | 2.548 | 2.626 | 1,450,400 | -0.02(-0.66%) |
Aug 06, 2003 | 2.532 | 2.645 | 2.509 | 2.644 | 1,888,105 | +0.11(+4.40%) |
Aug 05, 2003 | 2.582 | 2.585 | 2.525 | 2.532 | 2,219,544 | -0.04(-1.62%) |
Aug 04, 2003 | 2.594 | 2.602 | 2.532 | 2.574 | 1,118,962 | -0.02(-0.72%) |
Aug 01, 2003 | 2.629 | 2.630 | 2.560 | 2.593 | 661,727 | -0.04(-1.54%) |
Jul 31, 2003 | 2.623 | 2.674 | 2.594 | 2.633 | 928,830 | +0.02(+0.71%) |
Jul 30, 2003 | 2.617 | 2.629 | 2.565 | 2.615 | 1,388,938 | +0.00(+0.13%) |
Jul 29, 2003 | 2.675 | 2.687 | 2.587 | 2.611 | 1,143,088 | -0.05(-1.70%) |
Jul 28, 2003 | 2.565 | 2.664 | 2.559 | 2.657 | 1,754,266 | +0.12(+4.57%) |
Jul 25, 2003 | 2.594 | 2.606 | 2.520 | 2.541 | 1,067,839 | -0.02(-0.68%) |
Jul 24, 2003 | 2.548 | 2.597 | 2.517 | 2.558 | 1,007,525 | +0.04(+1.57%) |
Jul 23, 2003 | 2.525 | 2.525 | 2.473 | 2.519 | 650,239 | +0.02(+0.88%) |
Jul 22, 2003 | 2.500 | 2.515 | 2.458 | 2.496 | 813,947 | -0.01(-0.37%) |
Jul 21, 2003 | 2.545 | 2.545 | 2.467 | 2.506 | 1,328,624 | -0.04(-1.55%) |
Jul 18, 2003 | 2.498 | 2.553 | 2.452 | 2.545 | 1,249,929 | +0.05(+2.00%) |
Jul 17, 2003 | 2.501 | 2.501 | 2.459 | 2.495 | 920,789 | +0.01(+0.47%) |
Jul 16, 2003 | 2.521 | 2.536 | 2.466 | 2.484 | 989,144 | -0.03(-1.15%) |
Jul 15, 2003 | 2.594 | 2.600 | 2.508 | 2.513 | 1,788,731 | -0.09(-3.35%) |
Jul 14, 2003 | 2.577 | 2.635 | 2.565 | 2.600 | 5,016,376 | +0.08(+3.08%) |
Jul 11, 2003 | 2.384 | 2.553 | 2.383 | 2.522 | 4,276,528 | +0.13(+5.59%) |
Jul 10, 2003 | 2.393 | 2.519 | 2.346 | 2.389 | 4,536,164 | +0.01(+0.54%) |
Jul 09, 2003 | 2.252 | 2.379 | 2.235 | 2.376 | 3,446,496 | +0.12(+5.52%) |
Jul 08, 2003 | 2.217 | 2.268 | 2.214 | 2.252 | 1,219,485 | +0.03(+1.31%) |
Jul 07, 2003 | 2.169 | 2.232 | 2.168 | 2.223 | 1,433,742 | +0.06(+2.68%) |
Jul 03, 2003 | 2.161 | 2.199 | 2.158 | 2.165 | 1,030,502 | -0.00(-0.16%) |
Jul 02, 2003 | 2.160 | 2.173 | 2.152 | 2.168 | 1,104,602 | +0.01(+0.38%) |
Jul 01, 2003 | 2.148 | 2.170 | 2.095 | 2.160 | 1,142,513 | +0.01(+0.54%) |
Jun 30, 2003 | 2.175 | 2.182 | 2.146 | 2.148 | 1,621,002 | -0.03(-1.17%) |
Jun 27, 2003 | 2.176 | 2.182 | 2.142 | 2.174 | 922,512 | +0.01(+0.59%) |
Jun 26, 2003 | 2.167 | 2.187 | 2.161 | 2.161 | 1,248,206 | +0.00(+0.21%) |
Jun 25, 2003 | 2.166 | 2.192 | 2.130 | 2.156 | 1,112,644 | +0.00(+0.11%) |
Jun 24, 2003 | 2.206 | 2.213 | 2.137 | 2.154 | 1,160,320 | -0.05(-2.37%) |
Jun 23, 2003 | 2.242 | 2.242 | 2.182 | 2.206 | 1,434,891 | -0.04(-1.61%) |
Jun 20, 2003 | 2.230 | 2.247 | 2.195 | 2.242 | 1,865,129 | +0.01(+0.63%) |
Jun 19, 2003 | 2.140 | 2.275 | 2.140 | 2.228 | 3,217,304 | +0.09(+4.12%) |
Jun 18, 2003 | 2.125 | 2.140 | 2.091 | 2.140 | 971,337 | +0.02(+0.71%) |
Jun 17, 2003 | 2.106 | 2.130 | 2.101 | 2.125 | 1,276,352 | +0.01(+0.66%) |
Jun 16, 2003 | 2.075 | 2.122 | 2.067 | 2.111 | 800,161 | +0.05(+2.48%) |
Jun 13, 2003 | 2.084 | 2.084 | 2.054 | 2.060 | 751,910 | -0.01(-0.62%) |
Jun 12, 2003 | 2.093 | 2.098 | 2.055 | 2.073 | 885,175 | -0.02(-0.94%) |
Jun 11, 2003 | 2.079 | 2.096 | 2.066 | 2.093 | 1,055,776 | +0.01(+0.50%) |
Jun 10, 2003 | 2.066 | 2.083 | 2.064 | 2.082 | 1,398,128 | +0.02(+0.79%) |
Jun 09, 2003 | 2.089 | 2.089 | 2.066 | 2.066 | 1,378,024 | -0.03(-1.66%) |
Jun 06, 2003 | 2.118 | 2.141 | 2.095 | 2.101 | 1,501,523 | +0.02(+0.84%) |
Jun 05, 2003 | 2.060 | 2.095 | 2.048 | 2.083 | 1,096,560 | +0.03(+1.35%) |
Jun 04, 2003 | 2.021 | 2.071 | 2.008 | 2.055 | 795,566 | +0.03(+1.72%) |
Jun 03, 2003 | 2.019 | 2.022 | 1.987 | 2.021 | 1,468,782 | -0.01(-0.51%) |