Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.744 | 3.755 | 3.698 | 3.737 | 395,879 | -0.01(-0.19%) |
Jun 29, 2004 | 3.748 | 3.776 | 3.737 | 3.744 | 500,960 | -0.03(-0.85%) |
Jun 28, 2004 | 3.787 | 3.847 | 3.762 | 3.776 | 796,255 | +0.02(+0.57%) |
Jun 25, 2004 | 3.741 | 3.805 | 3.741 | 3.755 | 778,554 | -0.09(-2.22%) |
Jun 24, 2004 | 3.837 | 3.879 | 3.826 | 3.840 | 449,544 | +0.02(+0.65%) |
Jun 23, 2004 | 3.805 | 3.830 | 3.769 | 3.815 | 643,410 | +0.02(+0.47%) |
Jun 22, 2004 | 3.773 | 3.805 | 3.741 | 3.798 | 339,967 | -0.01(-0.28%) |
Jun 21, 2004 | 3.815 | 3.855 | 3.801 | 3.808 | 262,140 | -0.03(-0.83%) |
Jun 18, 2004 | 3.805 | 3.862 | 3.805 | 3.840 | 707,189 | +0.00(+0.00%) |
Jun 17, 2004 | 3.773 | 3.865 | 3.773 | 3.840 | 733,038 | +0.07(+1.79%) |
Jun 16, 2004 | 3.773 | 3.794 | 3.755 | 3.773 | 330,695 | -0.01(-0.38%) |
Jun 15, 2004 | 3.751 | 3.840 | 3.751 | 3.787 | 590,588 | +0.10(+2.60%) |
Jun 14, 2004 | 3.705 | 3.726 | 3.673 | 3.691 | 579,912 | -0.14(-3.53%) |
Jun 10, 2004 | 3.769 | 3.858 | 3.769 | 3.826 | 427,909 | +0.08(+2.19%) |
Jun 09, 2004 | 3.826 | 3.833 | 3.737 | 3.744 | 640,319 | -0.13(-3.40%) |
Jun 08, 2004 | 3.847 | 3.883 | 3.826 | 3.876 | 637,509 | -0.04(-1.00%) |
Jun 07, 2004 | 3.862 | 3.922 | 3.862 | 3.915 | 609,975 | +0.10(+2.52%) |
Jun 04, 2004 | 3.780 | 3.855 | 3.780 | 3.819 | 706,065 | +0.09(+2.48%) |
Jun 03, 2004 | 3.709 | 3.773 | 3.687 | 3.726 | 1,060,362 | -0.03(-0.76%) |
Jun 02, 2004 | 3.773 | 3.780 | 3.723 | 3.755 | 613,908 | +0.02(+0.57%) |
Jun 01, 2004 | 3.719 | 3.751 | 3.698 | 3.734 | 754,110 | -0.07(-1.78%) |
May 28, 2004 | 3.808 | 3.819 | 3.773 | 3.801 | 652,962 | -0.01(-0.19%) |
May 27, 2004 | 3.823 | 3.862 | 3.794 | 3.808 | 835,028 | +0.02(+0.47%) |
May 26, 2004 | 3.776 | 3.826 | 3.737 | 3.791 | 1,756,032 | +0.02(+0.66%) |
May 25, 2004 | 3.666 | 3.766 | 3.666 | 3.766 | 844,300 | +0.07(+1.83%) |
May 24, 2004 | 3.709 | 3.730 | 3.655 | 3.698 | 551,534 | +0.05(+1.46%) |
May 21, 2004 | 3.680 | 3.680 | 3.627 | 3.645 | 2,934,118 | +0.01(+0.39%) |
May 20, 2004 | 3.630 | 3.655 | 3.605 | 3.630 | 300,351 | -0.05(-1.35%) |
May 19, 2004 | 3.716 | 3.748 | 3.673 | 3.680 | 564,458 | +0.11(+3.19%) |
May 18, 2004 | 3.538 | 3.602 | 3.538 | 3.566 | 574,573 | +0.03(+0.80%) |
May 17, 2004 | 3.531 | 3.556 | 3.516 | 3.538 | 568,954 | -0.02(-0.60%) |
May 14, 2004 | 3.545 | 3.602 | 3.534 | 3.559 | 598,174 | -0.01(-0.30%) |
May 13, 2004 | 3.613 | 3.627 | 3.559 | 3.570 | 780,802 | -0.04(-1.08%) |
May 12, 2004 | 3.655 | 3.666 | 3.566 | 3.609 | 1,539,688 | -0.00(-0.10%) |
May 11, 2004 | 3.570 | 3.641 | 3.559 | 3.613 | 602,670 | +0.05(+1.40%) |
May 10, 2004 | 3.559 | 3.577 | 3.509 | 3.563 | 836,714 | -0.07(-2.05%) |
May 07, 2004 | 3.691 | 3.702 | 3.623 | 3.637 | 589,183 | -0.22(-5.81%) |
May 06, 2004 | 3.808 | 3.862 | 3.751 | 3.862 | 1,025,241 | -0.01(-0.18%) |
May 05, 2004 | 3.858 | 3.890 | 3.830 | 3.869 | 1,852,403 | +0.05(+1.21%) |
May 04, 2004 | 3.805 | 3.858 | 3.776 | 3.823 | 816,203 | -0.01(-0.19%) |
May 03, 2004 | 3.812 | 3.865 | 3.794 | 3.830 | 487,193 | +0.05(+1.32%) |
Apr 30, 2004 | 3.773 | 3.805 | 3.741 | 3.780 | 904,988 | -0.00(-0.09%) |
Apr 29, 2004 | 3.787 | 3.830 | 3.773 | 3.783 | 767,034 | -0.06(-1.57%) |
Apr 28, 2004 | 3.872 | 3.879 | 3.826 | 3.844 | 470,335 | -0.12(-3.05%) |
Apr 27, 2004 | 3.944 | 4.004 | 3.944 | 3.965 | 1,073,286 | +0.03(+0.72%) |
Apr 26, 2004 | 3.944 | 4.004 | 3.926 | 3.936 | 559,682 | +0.00(+0.09%) |
Apr 23, 2004 | 3.919 | 3.940 | 3.894 | 3.933 | 391,946 | -0.02(-0.54%) |
Apr 22, 2004 | 3.869 | 3.958 | 3.844 | 3.954 | 955,000 | +0.06(+1.55%) |
Apr 21, 2004 | 3.894 | 3.936 | 3.879 | 3.894 | 537,767 | -0.02(-0.46%) |
Apr 20, 2004 | 3.961 | 4.018 | 3.908 | 3.912 | 365,816 | -0.06(-1.61%) |
Apr 19, 2004 | 4.000 | 4.050 | 3.940 | 3.976 | 561,649 | -0.02(-0.53%) |
Apr 16, 2004 | 3.947 | 4.043 | 3.947 | 3.997 | 1,310,421 | +0.08(+2.00%) |
Apr 15, 2004 | 3.972 | 3.972 | 3.869 | 3.919 | 1,062,610 | -0.03(-0.72%) |
Apr 14, 2004 | 3.922 | 4.015 | 3.915 | 3.947 | 1,141,842 | -0.02(-0.63%) |
Apr 13, 2004 | 4.068 | 4.068 | 3.961 | 3.972 | 557,153 | -0.11(-2.70%) |
Apr 12, 2004 | 4.025 | 4.082 | 4.025 | 4.082 | 915,665 | +0.02(+0.53%) |
Apr 08, 2004 | 4.072 | 4.089 | 4.040 | 4.061 | 856,662 | +0.02(+0.53%) |
Apr 07, 2004 | 4.004 | 4.061 | 3.990 | 4.040 | 890,659 | +0.05(+1.34%) |
Apr 06, 2004 | 3.983 | 4.011 | 3.954 | 3.986 | 872,677 | -0.01(-0.18%) |
Apr 05, 2004 | 3.965 | 3.993 | 3.915 | 3.993 | 758,043 | +0.00(+0.09%) |
Apr 02, 2004 | 3.979 | 4.011 | 3.961 | 3.990 | 920,722 | +0.06(+1.45%) |
Apr 01, 2004 | 3.915 | 3.993 | 3.894 | 3.933 | 871,834 | +0.02(+0.64%) |
Mar 31, 2004 | 3.865 | 3.908 | 3.862 | 3.908 | 470,616 | +0.03(+0.73%) |
Mar 30, 2004 | 3.865 | 3.897 | 3.833 | 3.879 | 713,932 | +0.03(+0.83%) |
Mar 29, 2004 | 3.823 | 3.897 | 3.823 | 3.847 | 790,354 | +0.07(+1.88%) |
Mar 26, 2004 | 3.815 | 3.823 | 3.748 | 3.776 | 1,001,921 | -0.02(-0.66%) |
Mar 25, 2004 | 3.798 | 3.823 | 3.737 | 3.801 | 1,336,832 | +0.10(+2.79%) |
Mar 24, 2004 | 3.741 | 3.751 | 3.684 | 3.698 | 739,781 | -0.07(-1.89%) |
Mar 23, 2004 | 3.780 | 3.798 | 3.748 | 3.769 | 791,759 | +0.06(+1.53%) |
Mar 22, 2004 | 3.716 | 3.726 | 3.691 | 3.712 | 614,751 | -0.05(-1.42%) |
Mar 19, 2004 | 3.780 | 3.844 | 3.762 | 3.766 | 665,887 | -0.05(-1.21%) |
Mar 18, 2004 | 3.823 | 3.844 | 3.755 | 3.812 | 734,442 | -0.06(-1.56%) |
Mar 17, 2004 | 3.847 | 3.887 | 3.826 | 3.872 | 807,774 | +0.10(+2.64%) |
Mar 16, 2004 | 3.819 | 3.823 | 3.719 | 3.773 | 1,657,413 | +0.11(+3.01%) |
Mar 15, 2004 | 3.755 | 3.762 | 3.623 | 3.662 | 2,605,951 | -0.17(-4.46%) |
Mar 12, 2004 | 3.855 | 3.879 | 3.794 | 3.833 | 1,241,584 | -0.05(-1.19%) |
Mar 11, 2004 | 3.872 | 3.947 | 3.851 | 3.879 | 1,160,105 | -0.11(-2.77%) |
Mar 10, 2004 | 3.990 | 4.033 | 3.968 | 3.990 | 1,125,827 | -0.04(-0.88%) |
Mar 09, 2004 | 4.036 | 4.057 | 3.993 | 4.025 | 1,159,262 | -0.04(-0.88%) |
Mar 08, 2004 | 4.068 | 4.100 | 4.054 | 4.061 | 1,114,307 | -0.04(-1.04%) |
Mar 05, 2004 | 4.054 | 4.139 | 4.054 | 4.104 | 663,639 | +0.05(+1.23%) |
Mar 04, 2004 | 4.015 | 4.054 | 4.004 | 4.054 | 386,608 | +0.07(+1.88%) |
Mar 03, 2004 | 3.986 | 3.997 | 3.915 | 3.979 | 1,157,295 | -0.07(-1.76%) |
Mar 02, 2004 | 4.107 | 4.107 | 4.025 | 4.050 | 927,184 | -0.09(-2.07%) |
Mar 01, 2004 | 4.139 | 4.139 | 4.089 | 4.136 | 449,825 | -0.00(-0.09%) |
Feb 27, 2004 | 4.089 | 4.164 | 4.086 | 4.139 | 833,342 | +0.06(+1.57%) |
Feb 26, 2004 | 4.061 | 4.100 | 4.040 | 4.075 | 874,644 | -0.06(-1.55%) |
Feb 25, 2004 | 4.136 | 4.139 | 4.097 | 4.139 | 986,749 | -0.02(-0.43%) |
Feb 24, 2004 | 4.122 | 4.193 | 4.107 | 4.157 | 479,326 | -0.00(-0.09%) |
Feb 23, 2004 | 4.182 | 4.182 | 4.139 | 4.161 | 605,479 | +0.01(+0.34%) |
Feb 20, 2004 | 4.203 | 4.203 | 4.129 | 4.146 | 533,271 | -0.08(-1.94%) |
Feb 19, 2004 | 4.239 | 4.289 | 4.203 | 4.228 | 564,458 | +0.02(+0.59%) |
Feb 18, 2004 | 4.235 | 4.260 | 4.182 | 4.203 | 470,616 | -0.04(-0.84%) |
Feb 17, 2004 | 4.228 | 4.250 | 4.200 | 4.239 | 438,586 | +0.01(+0.25%) |
Feb 13, 2004 | 4.271 | 4.289 | 4.200 | 4.228 | 515,851 | -0.05(-1.16%) |
Feb 12, 2004 | 4.278 | 4.303 | 4.243 | 4.278 | 314,119 | -0.02(-0.50%) |
Feb 11, 2004 | 4.218 | 4.317 | 4.218 | 4.299 | 583,564 | +0.05(+1.26%) |
Feb 10, 2004 | 4.243 | 4.271 | 4.225 | 4.246 | 656,896 | +0.03(+0.68%) |
Feb 09, 2004 | 4.221 | 4.253 | 4.200 | 4.218 | 545,072 | +0.01(+0.17%) |
Feb 06, 2004 | 4.139 | 4.250 | 4.122 | 4.210 | 745,962 | +0.15(+3.68%) |
Feb 05, 2004 | 4.111 | 4.118 | 4.050 | 4.061 | 695,107 | +0.04(+0.88%) |
Feb 04, 2004 | 4.054 | 4.068 | 3.993 | 4.025 | 742,871 | -0.09(-2.16%) |
Feb 03, 2004 | 4.111 | 4.129 | 4.075 | 4.114 | 698,198 | +0.02(+0.52%) |
Feb 02, 2004 | 4.068 | 4.122 | 4.057 | 4.093 | 647,343 | +0.00(+0.09%) |
Jan 30, 2004 | 4.061 | 4.129 | 4.033 | 4.089 | 520,347 | -0.01(-0.26%) |
Jan 29, 2004 | 4.161 | 4.161 | 4.040 | 4.100 | 1,009,788 | -0.08(-1.96%) |
Jan 28, 2004 | 4.210 | 4.296 | 4.175 | 4.182 | 1,010,631 | -0.07(-1.76%) |
Jan 27, 2004 | 4.253 | 4.296 | 4.235 | 4.257 | 1,330,088 | +0.03(+0.76%) |
Jan 26, 2004 | 4.246 | 4.246 | 4.182 | 4.225 | 547,601 | -0.06(-1.49%) |
Jan 23, 2004 | 4.307 | 4.332 | 4.271 | 4.289 | 955,000 | -0.03(-0.66%) |
Jan 22, 2004 | 4.310 | 4.335 | 4.296 | 4.317 | 1,185,391 | +0.07(+1.76%) |
Jan 21, 2004 | 4.175 | 4.250 | 4.164 | 4.243 | 1,029,456 | +0.08(+1.97%) |
Jan 20, 2004 | 4.154 | 4.193 | 4.150 | 4.161 | 920,722 | -0.04(-0.93%) |
Jan 16, 2004 | 4.196 | 4.235 | 4.154 | 4.200 | 726,013 | -0.04(-1.01%) |
Jan 15, 2004 | 4.225 | 4.275 | 4.207 | 4.243 | 759,167 | -0.04(-0.91%) |
Jan 14, 2004 | 4.267 | 4.307 | 4.239 | 4.282 | 1,300,306 | -0.04(-0.91%) |
Jan 13, 2004 | 4.356 | 4.364 | 4.271 | 4.321 | 980,006 | -0.04(-0.82%) |
Jan 12, 2004 | 4.342 | 4.396 | 4.328 | 4.356 | 1,271,367 | +0.01(+0.16%) |
Jan 09, 2004 | 4.328 | 4.378 | 4.328 | 4.349 | 615,875 | +0.01(+0.16%) |
Jan 08, 2004 | 4.335 | 4.353 | 4.299 | 4.342 | 521,190 | +0.01(+0.25%) |
Jan 07, 2004 | 4.374 | 4.374 | 4.307 | 4.332 | 746,805 | -0.07(-1.70%) |
Jan 06, 2004 | 4.388 | 4.413 | 4.378 | 4.406 | 648,748 | +0.03(+0.73%) |
Jan 05, 2004 | 4.335 | 4.374 | 4.324 | 4.374 | 653,524 | +0.10(+2.42%) |
Jan 02, 2004 | 4.292 | 4.299 | 4.239 | 4.271 | 695,669 | -0.00(-0.08%) |
Dec 31, 2003 | 4.218 | 4.275 | 4.218 | 4.275 | 1,414,659 | +0.08(+1.87%) |
Dec 30, 2003 | 4.164 | 4.218 | 4.164 | 4.196 | 407,961 | +0.05(+1.11%) |
Dec 29, 2003 | 4.154 | 4.182 | 4.125 | 4.150 | 1,004,450 | +0.01(+0.34%) |
Dec 26, 2003 | 4.150 | 4.271 | 4.100 | 4.136 | 594,522 | +0.02(+0.52%) |
Dec 24, 2003 | 4.022 | 4.129 | 4.022 | 4.114 | 129,524 | +0.06(+1.58%) |
Dec 23, 2003 | 4.050 | 4.079 | 4.022 | 4.050 | 352,892 | +0.02(+0.62%) |
Dec 22, 2003 | 3.986 | 3.986 | 3.986 | 4.025 | 363,849 | +0.05(+1.25%) |
Dec 19, 2003 | 3.997 | 4.011 | 3.947 | 3.976 | 348,677 | -0.02(-0.53%) |
Dec 18, 2003 | 3.933 | 4.015 | 3.929 | 3.997 | 1,087,335 | +0.05(+1.17%) |
Dec 17, 2003 | 3.926 | 3.947 | 3.897 | 3.951 | 629,923 | +0.04(+0.91%) |
Dec 16, 2003 | 3.908 | 3.940 | 3.894 | 3.915 | 507,704 | +0.02(+0.46%) |
Dec 15, 2003 | 3.919 | 3.919 | 3.897 | 3.897 | 956,124 | -0.02(-0.45%) |
Dec 12, 2003 | 3.887 | 3.912 | 3.883 | 3.915 | 359,073 | +0.02(+0.46%) |
Dec 11, 2003 | 3.819 | 3.897 | 3.801 | 3.897 | 557,153 | +0.06(+1.48%) |
Dec 10, 2003 | 3.840 | 3.862 | 3.833 | 3.840 | 724,890 | -0.02(-0.64%) |
Dec 09, 2003 | 3.876 | 3.897 | 3.858 | 3.865 | 405,994 | -0.02(-0.55%) |
Dec 08, 2003 | 3.840 | 3.897 | 3.819 | 3.887 | 475,954 | +0.05(+1.20%) |
Dec 05, 2003 | 3.812 | 3.876 | 3.808 | 3.840 | 365,816 | -0.00(-0.09%) |
Dec 04, 2003 | 3.851 | 3.869 | 3.826 | 3.844 | 712,246 | -0.03(-0.83%) |
Dec 03, 2003 | 3.847 | 3.901 | 3.847 | 3.876 | 962,867 | +0.04(+1.11%) |
Dec 02, 2003 | 3.815 | 3.858 | 3.812 | 3.833 | 3,493,520 | +0.00(+0.09%) |
Dec 01, 2003 | 3.783 | 3.844 | 3.783 | 3.830 | 3,420,188 | +0.14(+3.66%) |
Nov 28, 2003 | 3.669 | 3.737 | 3.669 | 3.694 | 286,865 | +0.02(+0.58%) |
Nov 26, 2003 | 3.652 | 3.677 | 3.641 | 3.673 | 1,085,087 | +0.03(+0.88%) |
Nov 25, 2003 | 3.623 | 3.648 | 3.623 | 3.641 | 2,693,612 | +0.02(+0.59%) |
Nov 24, 2003 | 3.577 | 3.623 | 3.577 | 3.620 | 783,049 | +0.03(+0.79%) |
Nov 21, 2003 | 3.545 | 3.595 | 3.534 | 3.591 | 663,639 | +0.07(+1.92%) |
Nov 20, 2003 | 3.531 | 3.531 | 3.531 | 3.524 | 511,356 | -0.01(-0.30%) |
Nov 19, 2003 | 3.492 | 3.538 | 3.488 | 3.534 | 682,745 | +0.02(+0.71%) |
Nov 18, 2003 | 3.495 | 3.538 | 3.495 | 3.509 | 564,458 | +0.00(+0.10%) |
Nov 17, 2003 | 3.513 | 3.513 | 3.445 | 3.506 | 544,229 | -0.06(-1.60%) |
Nov 14, 2003 | 3.598 | 3.613 | 3.559 | 3.563 | 1,373,919 | -0.04(-0.99%) |
Nov 13, 2003 | 3.534 | 3.613 | 3.516 | 3.598 | 1,117,679 | +0.08(+2.33%) |
Nov 12, 2003 | 3.459 | 3.556 | 3.459 | 3.516 | 1,148,304 | +0.07(+1.96%) |
Nov 11, 2003 | 3.431 | 3.463 | 3.424 | 3.449 | 352,611 | -0.01(-0.21%) |
Nov 10, 2003 | 3.502 | 3.516 | 3.452 | 3.456 | 548,443 | -0.05(-1.52%) |
Nov 07, 2003 | 3.488 | 3.520 | 3.477 | 3.509 | 524,280 | +0.04(+1.02%) |
Nov 06, 2003 | 3.459 | 3.484 | 3.452 | 3.474 | 753,829 | +0.04(+1.04%) |
Nov 05, 2003 | 3.417 | 3.449 | 3.424 | 3.438 | 745,962 | +0.02(+0.73%) |
Nov 04, 2003 | 3.417 | 3.445 | 3.410 | 3.413 | 570,401 | -0.03(-0.93%) |
Nov 03, 2003 | 3.392 | 3.452 | 3.420 | 3.445 | 754,110 | +0.05(+1.36%) |
Oct 31, 2003 | 3.363 | 3.395 | 3.378 | 3.399 | 584,969 | +0.04(+1.06%) |
Oct 30, 2003 | 3.356 | 3.392 | 3.338 | 3.363 | 703,255 | +0.07(+2.16%) |
Oct 29, 2003 | 3.271 | 3.310 | 3.271 | 3.292 | 701,288 | -0.04(-1.07%) |
Oct 28, 2003 | 3.285 | 3.342 | 3.285 | 3.328 | 579,912 | +0.04(+1.19%) |
Oct 27, 2003 | 3.282 | 3.324 | 3.267 | 3.289 | 350,082 | +0.06(+1.76%) |
Oct 24, 2003 | 3.214 | 3.257 | 3.203 | 3.232 | 414,985 | -0.02(-0.55%) |
Oct 23, 2003 | 3.210 | 3.257 | 3.210 | 3.250 | 469,773 | +0.00(+0.11%) |
Oct 22, 2003 | 3.299 | 3.299 | 3.228 | 3.246 | 774,058 | -0.05(-1.62%) |
Oct 21, 2003 | 3.282 | 3.328 | 3.282 | 3.299 | 322,267 | +0.01(+0.43%) |
Oct 20, 2003 | 3.250 | 3.303 | 3.250 | 3.285 | 384,922 | +0.02(+0.76%) |
Oct 17, 2003 | 3.303 | 3.278 | 3.239 | 3.260 | 371,997 | -0.04(-1.29%) |
Oct 16, 2003 | 3.296 | 3.321 | 3.296 | 3.303 | 1,038,447 | +0.02(+0.54%) |
Oct 15, 2003 | 3.310 | 3.338 | 3.285 | 3.285 | 754,110 | -0.02(-0.65%) |
Oct 14, 2003 | 3.264 | 3.317 | 3.264 | 3.306 | 414,423 | +0.02(+0.54%) |
Oct 13, 2003 | 3.264 | 3.296 | 3.264 | 3.289 | 350,925 | +0.04(+1.20%) |
Oct 10, 2003 | 3.257 | 3.264 | 3.239 | 3.250 | 329,291 | +0.03(+1.00%) |
Oct 09, 2003 | 3.203 | 3.257 | 3.203 | 3.217 | 610,256 | +0.02(+0.56%) |
Oct 08, 2003 | 3.164 | 3.225 | 3.193 | 3.200 | 650,434 | +0.04(+1.13%) |
Oct 07, 2003 | 3.139 | 3.185 | 3.139 | 3.164 | 840,366 | +0.00(+0.11%) |
Oct 06, 2003 | 3.125 | 3.178 | 3.125 | 3.161 | 576,259 | +0.03(+1.02%) |
Oct 03, 2003 | 3.143 | 3.171 | 3.104 | 3.128 | 647,624 | +0.06(+1.97%) |
Oct 02, 2003 | 3.079 | 3.089 | 3.050 | 3.068 | 572,326 | -0.04(-1.15%) |
Oct 01, 2003 | 3.029 | 3.114 | 3.061 | 3.104 | 677,125 | +0.07(+2.47%) |
Sep 30, 2003 | 3.057 | 3.057 | 3.004 | 3.029 | 827,723 | -0.02(-0.58%) |
Sep 29, 2003 | 3.022 | 3.054 | 3.022 | 3.047 | 475,393 | +0.03(+0.94%) |
Sep 26, 2003 | 3.068 | 3.057 | 3.007 | 3.018 | 552,658 | -0.05(-1.62%) |
Sep 25, 2003 | 3.075 | 3.114 | 3.057 | 3.068 | 542,543 | +0.03(+1.06%) |
Sep 24, 2003 | 3.125 | 3.125 | 3.011 | 3.036 | 1,610,773 | -0.11(-3.51%) |
Sep 23, 2003 | 3.153 | 3.161 | 3.114 | 3.146 | 878,297 | +0.00(+0.11%) |
Sep 22, 2003 | 3.164 | 3.164 | 3.111 | 3.143 | 783,330 | -0.06(-1.78%) |
Sep 19, 2003 | 3.196 | 3.200 | 3.164 | 3.200 | 353,454 | -0.00(-0.11%) |
Sep 18, 2003 | 3.196 | 3.203 | 3.168 | 3.203 | 516,975 | +0.04(+1.12%) |
Sep 17, 2003 | 3.161 | 3.175 | 3.150 | 3.168 | 720,394 | +0.01(+0.23%) |
Sep 16, 2003 | 3.146 | 3.161 | 3.111 | 3.161 | 189,651 | +0.03(+0.91%) |
Sep 15, 2003 | 3.118 | 3.164 | 3.118 | 3.132 | 411,894 | +0.01(+0.23%) |
Sep 12, 2003 | 3.079 | 3.136 | 3.075 | 3.125 | 974,668 | -0.01(-0.23%) |
Sep 11, 2003 | 3.100 | 3.139 | 3.096 | 3.132 | 1,076,377 | +0.02(+0.69%) |
Sep 10, 2003 | 3.114 | 3.139 | 3.093 | 3.111 | 1,037,604 | -0.04(-1.13%) |
Sep 09, 2003 | 3.153 | 3.185 | 3.146 | 3.146 | 441,958 | -0.01(-0.23%) |
Sep 08, 2003 | 3.121 | 3.182 | 3.121 | 3.153 | 687,521 | +0.05(+1.72%) |
Sep 05, 2003 | 3.068 | 3.157 | 3.068 | 3.100 | 437,462 | +0.01(+0.46%) |
Sep 04, 2003 | 3.072 | 3.107 | 3.068 | 3.086 | 300,351 | +0.03(+0.93%) |
Sep 03, 2003 | 3.050 | 3.086 | 3.043 | 3.057 | 795,131 | -0.01(-0.23%) |
Sep 02, 2003 | 3.043 | 3.064 | 3.011 | 3.064 | 397,284 | +0.01(+0.35%) |
Aug 29, 2003 | 3.040 | 3.064 | 3.032 | 3.054 | 216,905 | +0.00(+0.12%) |
Aug 28, 2003 | 3.036 | 3.072 | 3.025 | 3.050 | 288,551 | +0.01(+0.35%) |
Aug 27, 2003 | 3.032 | 3.061 | 3.025 | 3.040 | 288,832 | -0.01(-0.47%) |
Aug 26, 2003 | 3.029 | 3.057 | 2.979 | 3.054 | 880,263 | +0.03(+0.94%) |
Aug 25, 2003 | 3.032 | 3.061 | 2.972 | 3.025 | 356,544 | -0.01(-0.23%) |
Aug 22, 2003 | 3.054 | 3.061 | 3.011 | 3.032 | 413,580 | -0.06(-1.84%) |
Aug 21, 2003 | 3.100 | 3.107 | 3.061 | 3.089 | 445,610 | -0.03(-0.91%) |
Aug 20, 2003 | 3.107 | 3.143 | 3.107 | 3.118 | 316,647 | -0.04(-1.13%) |
Aug 19, 2003 | 3.136 | 3.161 | 3.107 | 3.153 | 807,774 | -0.02(-0.56%) |
Aug 18, 2003 | 3.168 | 3.185 | 3.157 | 3.171 | 326,762 | -0.01(-0.45%) |
Aug 15, 2003 | 3.196 | 3.210 | 3.178 | 3.185 | 188,808 | +0.00(+0.11%) |
Aug 14, 2003 | 3.128 | 3.210 | 3.128 | 3.182 | 781,083 | +0.05(+1.71%) |
Aug 13, 2003 | 3.143 | 3.150 | 3.104 | 3.128 | 246,687 | -0.03(-1.01%) |
Aug 12, 2003 | 3.136 | 3.171 | 3.125 | 3.161 | 509,670 | +0.04(+1.14%) |
Aug 11, 2003 | 3.082 | 3.136 | 3.079 | 3.125 | 488,317 | +0.05(+1.50%) |
Aug 08, 2003 | 3.118 | 3.143 | 3.047 | 3.079 | 465,840 | -0.00(-0.12%) |
Aug 07, 2003 | 3.086 | 3.093 | 3.054 | 3.082 | 461,063 | -0.03(-1.03%) |
Aug 06, 2003 | 3.104 | 3.132 | 3.057 | 3.114 | 1,324,750 | +0.01(+0.34%) |
Aug 05, 2003 | 3.132 | 3.168 | 3.104 | 3.104 | 1,063,453 | -0.05(-1.58%) |
Aug 04, 2003 | 3.146 | 3.185 | 3.118 | 3.153 | 392,789 | +0.02(+0.68%) |
Aug 01, 2003 | 3.157 | 3.157 | 3.125 | 3.132 | 160,712 | -0.04(-1.12%) |
Jul 31, 2003 | 3.203 | 3.203 | 3.161 | 3.168 | 442,239 | -0.03(-0.89%) |
Jul 30, 2003 | 3.185 | 3.210 | 3.164 | 3.196 | 168,017 | -0.01(-0.33%) |
Jul 29, 2003 | 3.225 | 3.250 | 3.175 | 3.207 | 582,721 | -0.05(-1.53%) |
Jul 28, 2003 | 3.264 | 3.324 | 3.232 | 3.257 | 230,391 | -0.00(-0.11%) |
Jul 25, 2003 | 3.207 | 3.260 | 3.185 | 3.260 | 420,323 | +0.07(+2.23%) |
Jul 24, 2003 | 3.203 | 3.264 | 3.189 | 3.189 | 298,665 | +0.02(+0.67%) |
Jul 23, 2003 | 3.121 | 3.168 | 3.121 | 3.168 | 517,818 | +0.02(+0.79%) |
Jul 22, 2003 | 3.143 | 3.153 | 3.107 | 3.143 | 656,896 | +0.02(+0.57%) |
Jul 21, 2003 | 3.150 | 3.150 | 3.079 | 3.125 | 536,362 | -0.05(-1.68%) |
Jul 18, 2003 | 3.168 | 3.185 | 3.114 | 3.178 | 493,374 | +0.01(+0.34%) |
Jul 17, 2003 | 3.132 | 3.193 | 3.132 | 3.168 | 437,462 | -0.02(-0.67%) |
Jul 16, 2003 | 3.228 | 3.228 | 3.168 | 3.189 | 143,573 | -0.02(-0.67%) |
Jul 15, 2003 | 3.257 | 3.278 | 3.150 | 3.210 | 980,849 | -0.06(-1.96%) |
Jul 14, 2003 | 3.242 | 3.289 | 3.239 | 3.274 | 360,759 | +0.06(+1.88%) |
Jul 11, 2003 | 3.189 | 3.257 | 3.189 | 3.214 | 274,783 | +0.07(+2.38%) |
Jul 10, 2003 | 3.153 | 3.175 | 3.132 | 3.139 | 313,838 | -0.02(-0.56%) |
Jul 09, 2003 | 3.175 | 3.200 | 3.146 | 3.157 | 516,975 | -0.09(-2.63%) |
Jul 08, 2003 | 3.232 | 3.292 | 3.203 | 3.242 | 994,054 | +0.03(+0.89%) |
Jul 07, 2003 | 3.185 | 3.232 | 3.185 | 3.214 | 642,567 | +0.09(+2.73%) |
Jul 03, 2003 | 3.114 | 3.161 | 3.114 | 3.128 | 580,754 | -0.05(-1.68%) |
Jul 02, 2003 | 3.139 | 3.185 | 3.107 | 3.182 | 1,656,008 | +0.07(+2.17%) |