Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.75 | 28.75 | 27.63 | 28.10 | 5,847 | +0.27(+0.98%) |
May 27, 2004 | 27.42 | 28.76 | 27.42 | 27.83 | 26,466 | -0.44(-1.55%) |
May 26, 2004 | 27.30 | 28.27 | 27.30 | 28.27 | 16,105 | +0.86(+3.13%) |
May 25, 2004 | 25.64 | 28.07 | 25.35 | 27.41 | 29,338 | +1.94(+7.62%) |
May 24, 2004 | 25.46 | 26.32 | 24.48 | 25.47 | 32,723 | -0.12(-0.46%) |
May 21, 2004 | 25.93 | 25.93 | 25.58 | 25.59 | 11,591 | -0.14(-0.53%) |
May 20, 2004 | 26.47 | 26.47 | 25.60 | 25.73 | 11,694 | -0.59(-2.26%) |
May 19, 2004 | 26.38 | 27.25 | 26.32 | 26.32 | 10,053 | -0.09(-0.33%) |
May 18, 2004 | 26.56 | 27.41 | 26.32 | 26.41 | 12,104 | -0.22(-0.84%) |
May 17, 2004 | 27.31 | 28.93 | 25.39 | 26.63 | 25,235 | -0.94(-3.39%) |
May 14, 2004 | 31.16 | 32.02 | 26.81 | 27.57 | 63,088 | -4.24(-13.33%) |
May 13, 2004 | 34.31 | 34.36 | 31.35 | 31.81 | 17,644 | -1.79(-5.34%) |
May 12, 2004 | 34.63 | 34.79 | 32.05 | 33.60 | 20,721 | -0.63(-1.85%) |
May 11, 2004 | 31.25 | 34.36 | 31.25 | 34.24 | 26,671 | +30.97(+948.01%) |
May 10, 2004 | 3.490 | 3.490 | 3.251 | 3.267 | 16,413 | -0.24(-6.91%) |
May 07, 2004 | 3.544 | 3.544 | 3.509 | 3.509 | 7,180 | -0.03(-0.79%) |
May 06, 2004 | 3.548 | 3.558 | 3.441 | 3.537 | 6,154 | +0.03(+0.79%) |
May 05, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.00(+0.00%) |
May 04, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.03(+0.84%) |
May 03, 2004 | 3.606 | 3.606 | 3.480 | 3.480 | 3,077 | -0.08(-2.19%) |
Apr 30, 2004 | 3.470 | 3.558 | 3.470 | 3.558 | 5,129 | +0.02(+0.55%) |
Apr 29, 2004 | 3.558 | 3.558 | 3.538 | 3.538 | 2,051 | -0.00(-0.05%) |
Apr 28, 2004 | 3.558 | 3.558 | 3.540 | 3.540 | 2,051 | -0.12(-3.16%) |
Apr 27, 2004 | 3.646 | 3.656 | 3.617 | 3.656 | 16,413 | +0.00(+0.05%) |
Apr 26, 2004 | 3.772 | 3.772 | 3.654 | 3.654 | 4,103 | -0.05(-1.37%) |
Apr 23, 2004 | 3.801 | 3.801 | 3.588 | 3.704 | 41,033 | +0.01(+0.18%) |
Apr 22, 2004 | 3.753 | 3.753 | 3.697 | 3.697 | 5,129 | -0.08(-2.02%) |
Apr 21, 2004 | 3.840 | 3.840 | 3.774 | 3.774 | 55,394 | +0.11(+2.95%) |
Apr 20, 2004 | 3.626 | 3.688 | 3.617 | 3.665 | 38,981 | +0.06(+1.62%) |
Apr 19, 2004 | 3.462 | 3.621 | 3.415 | 3.607 | 29,749 | +0.13(+3.64%) |
Apr 16, 2004 | 3.461 | 3.480 | 3.364 | 3.480 | 6,154 | -0.03(-0.83%) |
Apr 15, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.00(+0.00%) |
Apr 14, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.06(+1.84%) |
Apr 13, 2004 | 3.500 | 3.502 | 3.446 | 3.446 | 4,103 | -0.07(-2.07%) |
Apr 12, 2004 | 3.519 | 3.519 | 3.519 | 3.519 | 2,051 | +0.07(+1.89%) |
Apr 08, 2004 | 3.496 | 3.509 | 3.446 | 3.454 | 6,154 | -0.02(-0.49%) |
Apr 07, 2004 | 3.577 | 3.607 | 3.471 | 3.471 | 46,162 | -0.07(-1.91%) |
Apr 06, 2004 | 3.546 | 3.546 | 3.538 | 3.538 | 2,051 | -0.01(-0.22%) |
Apr 05, 2004 | 3.511 | 3.546 | 3.511 | 3.546 | 11,284 | +0.02(+0.52%) |
Apr 02, 2004 | 3.502 | 3.528 | 3.480 | 3.528 | 14,361 | +0.02(+0.53%) |
Apr 01, 2004 | 3.506 | 3.509 | 3.490 | 3.509 | 4,103 | +0.00(+0.00%) |
Mar 31, 2004 | 3.500 | 3.529 | 3.451 | 3.509 | 19,490 | +0.02(+0.45%) |
Mar 30, 2004 | 3.481 | 3.529 | 3.480 | 3.494 | 9,232 | +0.03(+0.96%) |
Mar 29, 2004 | 3.509 | 3.509 | 3.451 | 3.461 | 4,103 | -0.05(-1.39%) |
Mar 26, 2004 | 3.451 | 3.509 | 3.413 | 3.509 | 12,309 | +0.06(+1.72%) |
Mar 25, 2004 | 3.373 | 3.450 | 3.373 | 3.450 | 2,051 | +0.03(+0.83%) |
Mar 24, 2004 | 3.409 | 3.422 | 3.409 | 3.422 | 6,154 | +0.03(+0.86%) |
Mar 23, 2004 | 3.392 | 3.392 | 3.392 | 3.392 | 3,077 | -0.02(-0.57%) |
Mar 22, 2004 | 3.392 | 3.431 | 3.383 | 3.412 | 15,387 | +0.00(+0.00%) |
Mar 19, 2004 | 3.402 | 3.441 | 3.377 | 3.412 | 21,542 | +0.03(+1.01%) |
Mar 18, 2004 | 3.383 | 3.388 | 3.373 | 3.378 | 6,154 | +0.00(+0.14%) |
Mar 17, 2004 | 3.383 | 3.435 | 3.373 | 3.373 | 11,284 | -0.01(-0.29%) |
Mar 16, 2004 | 3.345 | 3.383 | 3.345 | 3.383 | 4,103 | -0.00(-0.12%) |
Mar 15, 2004 | 3.377 | 3.388 | 3.377 | 3.387 | 6,154 | +0.03(+0.99%) |
Mar 12, 2004 | 3.363 | 3.392 | 3.353 | 3.353 | 5,129 | -0.01(-0.29%) |
Mar 11, 2004 | 3.377 | 3.377 | 3.363 | 3.363 | 5,129 | -0.04(-1.08%) |
Mar 10, 2004 | 3.390 | 3.400 | 3.363 | 3.400 | 6,154 | +0.04(+1.23%) |
Mar 09, 2004 | 3.388 | 3.388 | 3.355 | 3.358 | 11,284 | -0.04(-1.15%) |
Mar 08, 2004 | 3.392 | 3.400 | 3.392 | 3.397 | 5,129 | +0.03(+0.87%) |
Mar 05, 2004 | 3.353 | 3.392 | 3.314 | 3.368 | 48,213 | +0.20(+6.31%) |
Mar 04, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 3.178 | 3.217 | 3.168 | 3.168 | 22,568 | +0.07(+2.15%) |
Feb 26, 2004 | 3.101 | 3.101 | 3.101 | 3.101 | 6,154 | -0.08(-2.41%) |
Feb 25, 2004 | 3.168 | 3.178 | 3.168 | 3.178 | 7,180 | +0.02(+0.70%) |
Feb 24, 2004 | 3.154 | 3.156 | 3.154 | 3.156 | 2,051 | +0.00(+0.12%) |
Feb 23, 2004 | 3.100 | 3.152 | 3.100 | 3.152 | 2,051 | +0.02(+0.58%) |
Feb 20, 2004 | 3.107 | 3.134 | 3.107 | 3.134 | 2,051 | -0.01(-0.47%) |
Feb 19, 2004 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 3.068 | 3.153 | 3.066 | 3.149 | 30,774 | +0.14(+4.49%) |
Feb 17, 2004 | 3.000 | 3.013 | 3.000 | 3.013 | 3,077 | +0.05(+1.69%) |
Feb 13, 2004 | 2.963 | 2.963 | 2.963 | 2.963 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 2.974 | 2.974 | 2.963 | 2.963 | 5,129 | -0.01(-0.33%) |
Feb 11, 2004 | 2.974 | 2.974 | 2.973 | 2.973 | 2,051 | +0.01(+0.33%) |
Feb 10, 2004 | 2.979 | 2.979 | 2.964 | 2.964 | 5,129 | +0.00(+0.00%) |
Feb 09, 2004 | 3.006 | 3.006 | 2.963 | 2.963 | 3,077 | -0.19(-5.90%) |
Feb 06, 2004 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 3.149 | 3.149 | 3.149 | 3.149 | 1,025 | +0.15(+4.89%) |
Feb 04, 2004 | 3.002 | 3.002 | 3.002 | 3.002 | 2,051 | -0.06(-1.82%) |
Feb 03, 2004 | 3.058 | 3.058 | 3.058 | 3.058 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 3.058 | 3.058 | 3.058 | 3.058 | 2,051 | -0.01(-0.41%) |
Jan 30, 2004 | 3.012 | 3.071 | 3.012 | 3.071 | 3,077 | -0.11(-3.37%) |
Jan 29, 2004 | 3.178 | 3.178 | 3.178 | 3.178 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 3.178 | 3.178 | 3.178 | 3.178 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 3.178 | 3.178 | 3.178 | 3.178 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 3.139 | 3.197 | 3.139 | 3.178 | 3,077 | +0.19(+6.51%) |
Jan 23, 2004 | 2.984 | 2.984 | 2.984 | 2.984 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 3.217 | 3.236 | 2.984 | 2.984 | 29,749 | -0.23(-7.25%) |
Jan 21, 2004 | 3.027 | 3.363 | 3.027 | 3.217 | 46,162 | +0.15(+4.76%) |
Jan 20, 2004 | 3.000 | 3.153 | 2.973 | 3.071 | 23,594 | +0.05(+1.62%) |
Jan 16, 2004 | 2.934 | 3.022 | 2.934 | 3.022 | 19,490 | +0.05(+1.64%) |
Jan 15, 2004 | 2.954 | 2.973 | 2.954 | 2.973 | 4,103 | +0.03(+0.99%) |
Jan 14, 2004 | 2.965 | 2.965 | 2.944 | 2.944 | 14,741 | -0.01(-0.33%) |
Jan 13, 2004 | 3.058 | 3.058 | 2.954 | 2.954 | 10,996 | +0.00(+0.00%) |
Jan 12, 2004 | 2.954 | 2.973 | 2.954 | 2.954 | 2,482 | -0.01(-0.22%) |
Jan 09, 2004 | 2.973 | 2.973 | 2.960 | 2.960 | 6,154 | -0.01(-0.38%) |
Jan 08, 2004 | 2.973 | 2.973 | 2.971 | 2.971 | 15,490 | -0.02(-0.71%) |
Jan 07, 2004 | 2.964 | 2.993 | 2.964 | 2.993 | 2,226 | +0.02(+0.66%) |
Jan 06, 2004 | 2.973 | 2.973 | 2.954 | 2.973 | 23,594 | +0.00(+0.00%) |
Jan 05, 2004 | 3.061 | 3.061 | 2.973 | 2.973 | 7,180 | -0.09(-2.87%) |
Dec 31, 2003 | 3.034 | 3.061 | 3.032 | 3.061 | 5,129 | -0.01(-0.27%) |
Dec 30, 2003 | 3.069 | 3.069 | 3.069 | 3.069 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 3.119 | 3.119 | 3.069 | 3.069 | 31,800 | +0.01(+0.27%) |
Dec 26, 2003 | 3.023 | 3.080 | 2.975 | 3.061 | 15,387 | -0.02(-0.63%) |
Dec 24, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 1,025 | +0.03(+0.86%) |
Dec 23, 2003 | 3.054 | 3.080 | 3.054 | 3.054 | 2,102 | -0.03(-0.86%) |
Dec 22, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 1,025 | +0.04(+1.18%) |
Dec 19, 2003 | 3.044 | 3.044 | 3.044 | 3.044 | 2,051 | -0.05(-1.68%) |
Dec 18, 2003 | 3.097 | 3.097 | 3.097 | 3.097 | 1,025 | -0.02(-0.58%) |
Dec 17, 2003 | 3.071 | 3.115 | 3.071 | 3.115 | 6,832 | +0.01(+0.47%) |
Dec 16, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3.149 | 3.149 | 3.100 | 3.100 | 2,051 | +0.00(+0.12%) |
Dec 12, 2003 | 3.096 | 3.096 | 3.096 | 3.096 | 510,863 | +0.03(+0.91%) |
Dec 11, 2003 | 3.068 | 3.068 | 3.068 | 3.068 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 3.068 | 3.068 | 3.068 | 3.068 | 1,025 | -0.00(-0.03%) |
Dec 09, 2003 | 3.042 | 3.069 | 3.033 | 3.069 | 9,232 | -0.01(-0.36%) |
Dec 08, 2003 | 3.072 | 3.100 | 3.072 | 3.080 | 6,154 | +0.01(+0.24%) |
Dec 05, 2003 | 3.073 | 3.073 | 3.073 | 3.073 | 4,103 | +0.00(+0.02%) |
Dec 04, 2003 | 3.051 | 3.073 | 3.051 | 3.073 | 4,010 | -0.01(-0.41%) |
Dec 03, 2003 | 3.085 | 3.085 | 3.085 | 3.085 | 1,025 | +0.00(+0.16%) |
Dec 02, 2003 | 3.171 | 3.171 | 3.071 | 3.080 | 15,387 | +0.00(+0.00%) |
Dec 01, 2003 | 3.086 | 3.086 | 3.080 | 3.080 | 5,129 | -0.04(-1.25%) |
Nov 28, 2003 | 3.217 | 3.217 | 3.119 | 3.119 | 3,241 | +0.00(+0.00%) |
Nov 26, 2003 | 3.088 | 3.119 | 3.085 | 3.119 | 4,103 | +0.03(+0.93%) |
Nov 25, 2003 | 3.135 | 3.135 | 3.091 | 3.091 | 3,077 | -0.08(-2.45%) |
Nov 24, 2003 | 3.212 | 3.212 | 3.168 | 3.168 | 6,154 | +0.05(+1.56%) |
Nov 21, 2003 | 3.092 | 3.119 | 3.092 | 3.119 | 5,129 | +0.02(+0.79%) |
Nov 20, 2003 | 3.144 | 3.144 | 3.085 | 3.095 | 6,154 | -0.02(-0.78%) |
Nov 19, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 3,949 | +0.02(+0.63%) |
Nov 18, 2003 | 3.115 | 3.115 | 3.100 | 3.100 | 3,077 | +0.01(+0.31%) |
Nov 17, 2003 | 3.149 | 3.149 | 3.086 | 3.090 | 8,206 | -0.03(-0.93%) |
Nov 14, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 1,025 | -0.02(-0.77%) |
Nov 11, 2003 | 3.144 | 3.144 | 3.144 | 3.144 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.144 | 3.144 | 3.144 | 3.144 | 1,025 | -0.04(-1.36%) |
Nov 07, 2003 | 3.187 | 3.187 | 3.187 | 3.187 | 1,025 | +0.03(+0.91%) |
Nov 06, 2003 | 3.158 | 3.158 | 3.158 | 3.158 | 1,025 | +0.06(+1.89%) |
Nov 05, 2003 | 3.079 | 3.100 | 3.079 | 3.100 | 7,180 | +0.00(+0.00%) |
Nov 04, 2003 | 3.079 | 3.100 | 3.079 | 3.100 | 7,180 | -0.07(-2.15%) |
Nov 03, 2003 | 3.158 | 3.168 | 3.158 | 3.168 | 2,051 | +0.02(+0.78%) |
Oct 31, 2003 | 3.144 | 3.144 | 3.144 | 3.144 | 0 | -0.00(-0.15%) |
Oct 30, 2003 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 3.139 | 3.149 | 3.139 | 3.149 | 3,077 | +0.03(+0.94%) |
Oct 27, 2003 | 3.136 | 3.136 | 3.100 | 3.119 | 10,258 | -0.06(-1.84%) |
Oct 24, 2003 | 3.133 | 3.178 | 3.133 | 3.178 | 3,077 | +0.00(+0.00%) |
Oct 23, 2003 | 3.124 | 3.185 | 3.124 | 3.178 | 12,309 | +0.05(+1.55%) |
Oct 22, 2003 | 3.192 | 3.192 | 3.129 | 3.129 | 8,206 | -0.09(-2.73%) |
Oct 21, 2003 | 3.217 | 3.217 | 3.217 | 3.217 | 1,025 | +0.00(+0.02%) |
Oct 20, 2003 | 3.251 | 3.251 | 3.216 | 3.216 | 4,103 | +0.06(+1.84%) |
Oct 17, 2003 | 3.139 | 3.158 | 3.139 | 3.158 | 2,051 | +0.03(+1.08%) |
Oct 16, 2003 | 3.170 | 3.150 | 3.125 | 3.125 | 6,154 | -0.04(-1.42%) |
Oct 15, 2003 | 3.203 | 3.203 | 3.170 | 3.170 | 4,103 | -0.02(-0.74%) |
Oct 14, 2003 | 3.201 | 3.201 | 3.194 | 3.194 | 3,077 | +0.02(+0.49%) |
Oct 13, 2003 | 3.184 | 3.184 | 3.158 | 3.178 | 7,180 | +0.02(+0.77%) |
Oct 10, 2003 | 3.144 | 3.190 | 3.144 | 3.154 | 12,309 | -0.06(-1.97%) |
Oct 09, 2003 | 3.150 | 3.217 | 3.150 | 3.217 | 5,129 | +0.07(+2.17%) |
Oct 08, 2003 | 3.122 | 3.154 | 3.122 | 3.149 | 7,180 | -0.07(-2.12%) |
Oct 07, 2003 | 3.236 | 3.236 | 3.217 | 3.217 | 4,103 | -0.00(-0.01%) |
Oct 06, 2003 | 3.188 | 3.217 | 3.188 | 3.217 | 12,176 | +0.01(+0.31%) |
Oct 03, 2003 | 3.168 | 3.207 | 3.134 | 3.207 | 11,284 | +0.09(+2.83%) |
Oct 02, 2003 | 3.106 | 3.119 | 3.106 | 3.119 | 3,077 | -0.00(-0.04%) |
Oct 01, 2003 | 3.173 | 3.173 | 3.120 | 3.120 | 2,051 | +0.00(+0.03%) |
Sep 30, 2003 | 3.126 | 3.126 | 3.095 | 3.119 | 4,103 | -0.03(-1.08%) |
Sep 29, 2003 | 3.156 | 3.156 | 3.154 | 3.154 | 6,154 | -0.03(-1.07%) |
Sep 26, 2003 | 3.159 | 3.188 | 3.159 | 3.188 | 5,129 | -0.00(-0.15%) |
Sep 25, 2003 | 3.177 | 3.193 | 3.144 | 3.193 | 7,180 | -0.10(-3.11%) |
Sep 24, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 1,025 | +0.08(+2.42%) |
Sep 23, 2003 | 3.329 | 3.329 | 3.217 | 3.217 | 2,051 | -0.01(-0.32%) |
Sep 22, 2003 | 3.261 | 3.261 | 3.227 | 3.227 | 7,180 | -0.04(-1.16%) |
Sep 19, 2003 | 3.305 | 3.305 | 3.246 | 3.265 | 9,232 | +0.03(+1.00%) |
Sep 18, 2003 | 3.264 | 3.264 | 3.233 | 3.233 | 4,103 | -0.05(-1.47%) |
Sep 17, 2003 | 3.275 | 3.285 | 3.253 | 3.281 | 5,129 | +0.05(+1.54%) |
Sep 16, 2003 | 3.285 | 3.285 | 3.232 | 3.232 | 2,051 | -0.03(-0.88%) |
Sep 15, 2003 | 3.260 | 3.260 | 3.260 | 3.260 | 1,025 | +0.04(+1.19%) |
Sep 12, 2003 | 3.234 | 3.274 | 3.217 | 3.222 | 14,361 | +0.00(+0.04%) |
Sep 11, 2003 | 3.282 | 3.305 | 3.221 | 3.221 | 10,258 | -0.15(-4.38%) |
Sep 10, 2003 | 3.314 | 3.368 | 3.193 | 3.368 | 5,129 | +0.13(+3.97%) |
Sep 09, 2003 | 3.305 | 3.314 | 3.239 | 3.239 | 4,103 | -0.00(-0.10%) |
Sep 08, 2003 | 3.220 | 3.280 | 3.220 | 3.243 | 6,154 | -0.09(-2.74%) |
Sep 05, 2003 | 3.237 | 3.334 | 3.334 | 3.334 | 7,180 | +0.06(+1.90%) |
Sep 04, 2003 | 3.371 | 3.371 | 3.268 | 3.272 | 14,361 | -0.08(-2.53%) |
Sep 03, 2003 | 3.328 | 3.383 | 3.328 | 3.356 | 3,077 | -0.04(-1.20%) |
Sep 02, 2003 | 3.358 | 3.410 | 3.358 | 3.397 | 4,103 | -0.00(-0.15%) |
Aug 29, 2003 | 3.441 | 3.441 | 3.275 | 3.402 | 14,361 | +0.06(+1.65%) |
Aug 28, 2003 | 3.310 | 3.397 | 3.310 | 3.347 | 19,490 | -0.05(-1.48%) |
Aug 27, 2003 | 3.275 | 3.407 | 3.275 | 3.397 | 11,284 | +0.08(+2.49%) |
Aug 26, 2003 | 3.314 | 3.451 | 3.261 | 3.314 | 18,464 | +0.00(+0.15%) |
Aug 25, 2003 | 3.302 | 3.310 | 3.302 | 3.310 | 2,051 | -0.04(-1.31%) |
Aug 22, 2003 | 3.251 | 3.431 | 3.251 | 3.353 | 12,309 | +0.04(+1.21%) |
Aug 21, 2003 | 3.313 | 3.313 | 3.313 | 3.313 | 1,025 | -0.03(-0.77%) |
Aug 20, 2003 | 3.276 | 3.339 | 3.276 | 3.339 | 8,206 | -0.07(-2.13%) |
Aug 19, 2003 | 3.376 | 3.414 | 3.329 | 3.412 | 10,258 | -0.00(-0.14%) |
Aug 18, 2003 | 3.409 | 3.417 | 3.409 | 3.417 | 2,051 | +0.01(+0.29%) |
Aug 15, 2003 | 3.407 | 3.407 | 3.407 | 3.407 | 1,025 | +0.06(+1.89%) |
Aug 14, 2003 | 3.344 | 3.344 | 3.344 | 3.344 | 1,025 | +0.00(+0.00%) |
Aug 13, 2003 | 3.344 | 3.344 | 3.344 | 3.344 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 3.236 | 3.344 | 3.236 | 3.344 | 2,051 | +0.00(+0.00%) |
Aug 11, 2003 | 3.324 | 3.344 | 3.324 | 3.344 | 2,051 | +0.09(+2.69%) |
Aug 08, 2003 | 3.275 | 3.275 | 3.256 | 3.256 | 3,077 | +0.03(+0.80%) |
Aug 07, 2003 | 3.246 | 3.246 | 3.220 | 3.230 | 5,129 | -0.01(-0.35%) |
Aug 06, 2003 | 3.260 | 3.260 | 3.241 | 3.241 | 4,103 | +0.01(+0.45%) |
Aug 05, 2003 | 3.266 | 3.334 | 3.227 | 3.227 | 6,154 | +0.01(+0.27%) |
Aug 04, 2003 | 3.266 | 3.266 | 3.218 | 3.218 | 4,103 | -0.03(-0.86%) |
Aug 01, 2003 | 3.236 | 3.246 | 3.188 | 3.246 | 11,284 | -0.02(-0.75%) |
Jul 31, 2003 | 3.290 | 3.290 | 3.271 | 3.271 | 5,129 | -0.01(-0.45%) |
Jul 30, 2003 | 3.295 | 3.295 | 3.285 | 3.285 | 2,051 | -0.05(-1.46%) |
Jul 29, 2003 | 3.305 | 3.373 | 3.305 | 3.334 | 5,129 | +0.01(+0.29%) |
Jul 28, 2003 | 3.319 | 3.397 | 3.319 | 3.324 | 15,387 | +0.01(+0.29%) |
Jul 25, 2003 | 3.276 | 3.314 | 3.276 | 3.314 | 2,051 | +0.03(+0.95%) |
Jul 24, 2003 | 3.283 | 3.283 | 3.283 | 3.283 | 1,025 | +0.00(+0.00%) |
Jul 23, 2003 | 3.283 | 3.283 | 3.283 | 3.283 | 1,025 | -0.03(-0.94%) |
Jul 22, 2003 | 3.314 | 3.314 | 3.314 | 3.314 | 2,051 | +0.02(+0.66%) |
Jul 21, 2003 | 3.293 | 3.293 | 3.293 | 3.293 | 2,051 | -0.09(-2.78%) |
Jul 18, 2003 | 3.368 | 3.387 | 3.368 | 3.387 | 5,129 | +0.00(+0.00%) |
Jul 17, 2003 | 3.387 | 3.387 | 3.387 | 3.387 | 1,025 | +0.06(+1.91%) |
Jul 16, 2003 | 3.339 | 3.372 | 3.323 | 3.323 | 7,180 | -0.06(-1.88%) |
Jul 15, 2003 | 3.378 | 3.387 | 3.378 | 3.387 | 9,232 | -0.02(-0.59%) |
Jul 14, 2003 | 3.407 | 3.407 | 3.407 | 3.407 | 4,103 | +0.02(+0.47%) |
Jul 11, 2003 | 3.412 | 3.412 | 3.391 | 3.391 | 7,180 | -0.02(-0.61%) |
Jul 10, 2003 | 3.412 | 3.412 | 3.412 | 3.412 | 13,335 | +0.00(+0.00%) |
Jul 09, 2003 | 3.412 | 3.412 | 3.412 | 3.412 | 9,232 | +0.00(+0.00%) |
Jul 08, 2003 | 3.412 | 3.441 | 3.412 | 3.412 | 15,387 | -0.00(-0.01%) |
Jul 07, 2003 | 3.412 | 3.412 | 3.324 | 3.412 | 7,180 | -0.02(-0.55%) |
Jul 03, 2003 | 3.402 | 3.431 | 3.402 | 3.431 | 4,103 | +0.02(+0.56%) |
Jul 02, 2003 | 3.334 | 3.412 | 3.324 | 3.412 | 24,619 | +0.00(+0.02%) |
Jul 01, 2003 | 3.451 | 3.458 | 3.275 | 3.411 | 12,309 | +0.10(+3.14%) |
Jun 30, 2003 | 3.299 | 3.402 | 3.258 | 3.307 | 30,261 | +0.01(+0.23%) |
Jun 27, 2003 | 3.251 | 3.422 | 3.226 | 3.300 | 16,413 | -0.06(-1.86%) |
Jun 26, 2003 | 3.344 | 3.392 | 3.344 | 3.362 | 11,284 | +0.03(+0.85%) |
Jun 25, 2003 | 3.353 | 3.353 | 3.198 | 3.334 | 7,180 | -0.01(-0.29%) |
Jun 24, 2003 | 3.266 | 3.349 | 3.202 | 3.344 | 16,413 | +0.08(+2.39%) |
Jun 23, 2003 | 3.231 | 3.266 | 3.207 | 3.265 | 7,180 | +0.05(+1.51%) |
Jun 20, 2003 | 3.232 | 3.246 | 3.180 | 3.217 | 14,361 | -0.03(-0.90%) |
Jun 19, 2003 | 3.169 | 3.256 | 3.169 | 3.246 | 18,464 | -0.02(-0.60%) |
Jun 18, 2003 | 3.295 | 3.297 | 3.227 | 3.266 | 11,284 | -0.04(-1.17%) |
Jun 17, 2003 | 3.246 | 3.342 | 3.246 | 3.304 | 4,103 | -0.01(-0.31%) |
Jun 16, 2003 | 3.305 | 3.314 | 3.183 | 3.314 | 8,206 | +0.17(+5.25%) |
Jun 13, 2003 | 3.149 | 3.149 | 3.149 | 3.149 | 1,025 | -0.09(-2.70%) |
Jun 12, 2003 | 3.236 | 3.236 | 3.236 | 3.236 | 1,025 | -0.09(-2.58%) |
Jun 11, 2003 | 3.344 | 3.363 | 3.168 | 3.322 | 17,439 | +0.03(+0.97%) |
Jun 10, 2003 | 3.324 | 3.324 | 3.158 | 3.290 | 6,154 | -0.06(-1.89%) |
Jun 09, 2003 | 3.236 | 3.353 | 3.353 | 3.353 | 1,025 | +0.12(+3.61%) |
Jun 06, 2003 | 3.305 | 3.412 | 3.207 | 3.236 | 8,206 | -0.07(-2.01%) |
Jun 05, 2003 | 3.314 | 3.314 | 3.217 | 3.303 | 7,180 | +0.05(+1.63%) |
Jun 04, 2003 | 3.334 | 3.334 | 3.236 | 3.250 | 14,361 | -0.09(-2.81%) |
Jun 03, 2003 | 3.245 | 3.568 | 3.236 | 3.344 | 27,697 | +0.22(+6.98%) |