Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.915 | 3.922 | 3.870 | 3.878 | 1,708,441 | -0.07(-1.89%) |
Apr 29, 2004 | 3.997 | 4.072 | 3.885 | 3.952 | 6,214,893 | -0.16(-3.81%) |
Apr 28, 2004 | 4.213 | 4.295 | 4.079 | 4.109 | 8,317,858 | -0.18(-4.17%) |
Apr 27, 2004 | 4.422 | 4.437 | 4.288 | 4.288 | 2,283,733 | -0.15(-3.36%) |
Apr 26, 2004 | 4.571 | 4.750 | 4.422 | 4.437 | 3,820,124 | -0.13(-2.78%) |
Apr 23, 2004 | 4.400 | 4.579 | 4.400 | 4.564 | 4,856,319 | +0.19(+4.26%) |
Apr 22, 2004 | 4.325 | 4.385 | 4.251 | 4.377 | 5,476,803 | +0.11(+2.62%) |
Apr 21, 2004 | 4.251 | 4.280 | 4.221 | 4.265 | 2,910,653 | +0.08(+1.96%) |
Apr 20, 2004 | 4.273 | 4.273 | 4.176 | 4.183 | 2,968,183 | +0.01(+0.18%) |
Apr 19, 2004 | 4.027 | 4.176 | 4.019 | 4.176 | 1,865,607 | +0.06(+1.45%) |
Apr 16, 2004 | 4.176 | 4.206 | 4.072 | 4.116 | 2,520,689 | -0.02(-0.54%) |
Apr 15, 2004 | 4.176 | 4.288 | 4.072 | 4.139 | 4,859,001 | -0.25(-5.77%) |
Apr 14, 2004 | 4.236 | 4.422 | 4.236 | 4.392 | 8,713,053 | +0.18(+4.25%) |
Apr 13, 2004 | 4.251 | 4.295 | 4.169 | 4.213 | 2,475,631 | -0.05(-1.22%) |
Apr 12, 2004 | 4.198 | 4.288 | 4.198 | 4.265 | 2,144,805 | +0.02(+0.53%) |
Apr 08, 2004 | 4.288 | 4.288 | 4.213 | 4.243 | 3,616,827 | +0.01(+0.35%) |
Apr 07, 2004 | 4.288 | 4.288 | 4.176 | 4.228 | 2,378,274 | +0.03(+0.71%) |
Apr 06, 2004 | 4.161 | 4.228 | 4.154 | 4.198 | 3,725,851 | -0.04(-0.88%) |
Apr 05, 2004 | 4.236 | 4.243 | 4.027 | 4.236 | 4,885,553 | +0.25(+6.17%) |
Apr 02, 2004 | 3.952 | 3.990 | 3.930 | 3.990 | 4,813,675 | +0.13(+3.48%) |
Apr 01, 2004 | 3.855 | 3.915 | 3.840 | 3.855 | 2,211,319 | -0.02(-0.58%) |
Mar 31, 2004 | 3.915 | 3.915 | 3.840 | 3.878 | 1,981,068 | -0.01(-0.19%) |
Mar 30, 2004 | 3.900 | 3.908 | 3.825 | 3.885 | 3,080,827 | -0.01(-0.38%) |
Mar 29, 2004 | 3.908 | 3.967 | 3.885 | 3.900 | 7,213,540 | +0.21(+5.66%) |
Mar 26, 2004 | 3.796 | 3.796 | 3.676 | 3.691 | 5,567,455 | -0.13(-3.51%) |
Mar 25, 2004 | 3.825 | 3.840 | 3.766 | 3.825 | 7,791,782 | -0.04(-0.97%) |
Mar 24, 2004 | 3.773 | 3.878 | 3.773 | 3.863 | 5,599,639 | +0.10(+2.57%) |
Mar 23, 2004 | 3.803 | 3.833 | 3.729 | 3.766 | 14,126,158 | +0.12(+3.27%) |
Mar 22, 2004 | 3.691 | 3.796 | 3.639 | 3.647 | 10,561,094 | -0.37(-9.28%) |
Mar 19, 2004 | 4.049 | 4.064 | 4.012 | 4.019 | 2,671,418 | -0.09(-2.18%) |
Mar 18, 2004 | 4.049 | 4.139 | 4.027 | 4.109 | 5,020,995 | +0.08(+2.04%) |
Mar 17, 2004 | 4.004 | 4.049 | 3.952 | 4.027 | 3,021,018 | +0.05(+1.31%) |
Mar 16, 2004 | 3.990 | 4.004 | 3.945 | 3.975 | 1,445,738 | +0.01(+0.19%) |
Mar 15, 2004 | 4.027 | 4.027 | 3.908 | 3.967 | 4,650,341 | -0.15(-3.62%) |
Mar 12, 2004 | 4.124 | 4.176 | 4.072 | 4.116 | 3,380,140 | +0.02(+0.55%) |
Mar 11, 2004 | 4.049 | 4.176 | 4.049 | 4.094 | 7,579,769 | -0.01(-0.36%) |
Mar 10, 2004 | 4.213 | 4.213 | 4.101 | 4.109 | 6,973,097 | -0.14(-3.33%) |
Mar 09, 2004 | 4.228 | 4.280 | 4.161 | 4.251 | 7,657,010 | +0.07(+1.79%) |
Mar 08, 2004 | 4.318 | 4.325 | 4.169 | 4.176 | 3,464,221 | -0.13(-2.95%) |
Mar 05, 2004 | 4.288 | 4.362 | 4.288 | 4.303 | 2,297,948 | -0.10(-2.37%) |
Mar 04, 2004 | 4.303 | 4.437 | 4.303 | 4.407 | 3,410,446 | +0.12(+2.78%) |
Mar 03, 2004 | 4.251 | 4.295 | 4.251 | 4.288 | 4,308,652 | +0.04(+0.88%) |
Mar 02, 2004 | 4.288 | 4.444 | 4.236 | 4.251 | 11,415,851 | +0.15(+3.64%) |
Mar 01, 2004 | 4.064 | 4.109 | 3.997 | 4.101 | 8,885,104 | +0.22(+5.57%) |
Feb 27, 2004 | 3.878 | 3.900 | 3.840 | 3.885 | 4,349,553 | +0.04(+0.97%) |
Feb 26, 2004 | 3.803 | 3.878 | 3.788 | 3.848 | 3,929,013 | -0.03(-0.77%) |
Feb 25, 2004 | 3.848 | 3.893 | 3.818 | 3.878 | 5,272,702 | +0.03(+0.78%) |
Feb 24, 2004 | 3.848 | 3.863 | 3.781 | 3.848 | 5,686,134 | -0.07(-1.71%) |
Feb 23, 2004 | 3.952 | 3.952 | 3.818 | 3.915 | 5,052,106 | -0.02(-0.57%) |
Feb 20, 2004 | 3.952 | 3.975 | 3.922 | 3.937 | 2,536,915 | -0.05(-1.31%) |
Feb 19, 2004 | 4.086 | 4.086 | 3.960 | 3.990 | 2,147,755 | -0.02(-0.56%) |
Feb 18, 2004 | 4.064 | 4.072 | 3.990 | 4.012 | 2,289,365 | -0.04(-0.92%) |
Feb 17, 2004 | 3.952 | 4.064 | 3.915 | 4.049 | 3,009,888 | +0.14(+3.63%) |
Feb 13, 2004 | 3.997 | 4.019 | 3.870 | 3.908 | 5,254,732 | -0.05(-1.32%) |
Feb 12, 2004 | 4.057 | 4.064 | 3.945 | 3.960 | 2,045,302 | -0.09(-2.21%) |
Feb 11, 2004 | 4.072 | 4.072 | 3.990 | 4.049 | 2,292,852 | +0.00(+0.00%) |
Feb 10, 2004 | 4.072 | 4.079 | 4.012 | 4.049 | 1,381,638 | -0.04(-0.91%) |
Feb 09, 2004 | 4.064 | 4.161 | 4.049 | 4.086 | 3,968,841 | +0.04(+1.11%) |
Feb 06, 2004 | 3.952 | 4.094 | 3.952 | 4.042 | 5,179,234 | +0.16(+4.03%) |
Feb 05, 2004 | 3.840 | 3.908 | 3.840 | 3.885 | 2,950,347 | +0.09(+2.36%) |
Feb 04, 2004 | 3.952 | 3.952 | 3.788 | 3.796 | 7,852,395 | -0.14(-3.60%) |
Feb 03, 2004 | 3.952 | 3.982 | 3.930 | 3.937 | 2,833,143 | -0.09(-2.22%) |
Feb 02, 2004 | 3.982 | 4.101 | 3.982 | 4.027 | 3,097,858 | -0.01(-0.18%) |
Jan 30, 2004 | 3.997 | 4.064 | 3.975 | 4.034 | 4,769,690 | +0.03(+0.74%) |
Jan 29, 2004 | 4.064 | 4.094 | 3.945 | 4.004 | 6,958,614 | -0.04(-0.92%) |
Jan 28, 2004 | 4.086 | 4.161 | 4.034 | 4.042 | 3,656,923 | +0.02(+0.56%) |
Jan 27, 2004 | 4.057 | 4.101 | 3.997 | 4.019 | 2,720,633 | -0.01(-0.19%) |
Jan 26, 2004 | 3.937 | 4.064 | 3.937 | 4.027 | 3,116,498 | +0.09(+2.27%) |
Jan 23, 2004 | 3.915 | 3.952 | 3.900 | 3.937 | 4,168,785 | +0.02(+0.57%) |
Jan 22, 2004 | 4.101 | 4.101 | 3.908 | 3.915 | 5,785,502 | -0.16(-4.02%) |
Jan 21, 2004 | 4.146 | 4.146 | 4.057 | 4.079 | 3,732,422 | -0.06(-1.44%) |
Jan 20, 2004 | 4.101 | 4.176 | 4.064 | 4.139 | 6,664,130 | +0.09(+2.21%) |
Jan 16, 2004 | 3.893 | 4.057 | 3.833 | 4.049 | 5,049,826 | +0.19(+4.83%) |
Jan 15, 2004 | 3.878 | 3.922 | 3.848 | 3.863 | 2,699,177 | -0.04(-0.96%) |
Jan 14, 2004 | 3.878 | 3.908 | 3.848 | 3.900 | 3,204,870 | +0.09(+2.35%) |
Jan 13, 2004 | 3.945 | 3.952 | 3.773 | 3.811 | 5,181,111 | -0.17(-4.31%) |
Jan 12, 2004 | 3.990 | 4.042 | 3.945 | 3.982 | 5,037,355 | +0.01(+0.19%) |
Jan 09, 2004 | 4.042 | 4.124 | 3.975 | 3.975 | 5,919,737 | -0.07(-1.66%) |
Jan 08, 2004 | 4.049 | 4.101 | 3.982 | 4.042 | 7,339,863 | +0.07(+1.88%) |
Jan 07, 2004 | 3.960 | 3.997 | 3.952 | 3.967 | 8,448,875 | +0.01(+0.38%) |
Jan 06, 2004 | 3.915 | 3.960 | 3.878 | 3.952 | 3,785,794 | +0.01(+0.19%) |
Jan 05, 2004 | 3.915 | 3.945 | 3.878 | 3.945 | 2,778,430 | +0.11(+2.92%) |
Jan 02, 2004 | 3.781 | 3.863 | 3.781 | 3.833 | 3,020,079 | +0.14(+3.84%) |
Dec 31, 2003 | 3.691 | 3.721 | 3.654 | 3.691 | 1,830,741 | +0.01(+0.41%) |
Dec 30, 2003 | 3.729 | 3.781 | 3.676 | 3.676 | 2,944,581 | -0.02(-0.61%) |
Dec 29, 2003 | 3.647 | 3.706 | 3.639 | 3.699 | 7,192,084 | +0.09(+2.48%) |
Dec 26, 2003 | 3.632 | 3.647 | 3.587 | 3.609 | 522,187 | -0.04(-1.22%) |
Dec 24, 2003 | 3.721 | 3.721 | 3.632 | 3.654 | 509,045 | -0.07(-1.80%) |
Dec 23, 2003 | 3.647 | 3.721 | 3.594 | 3.721 | 2,769,848 | +0.07(+1.84%) |
Dec 22, 2003 | 3.624 | 3.661 | 3.594 | 3.654 | 3,493,723 | +0.09(+2.51%) |
Dec 19, 2003 | 3.587 | 3.594 | 3.557 | 3.564 | 4,270,165 | +0.01(+0.21%) |
Dec 18, 2003 | 3.490 | 3.579 | 3.490 | 3.557 | 10,886,153 | +0.09(+2.58%) |
Dec 17, 2003 | 3.460 | 3.550 | 3.438 | 3.468 | 6,404,108 | -0.10(-2.92%) |
Dec 16, 2003 | 3.594 | 3.609 | 3.520 | 3.572 | 2,021,969 | -0.05(-1.44%) |
Dec 15, 2003 | 3.691 | 3.699 | 3.639 | 3.624 | 3,407,496 | -0.01(-0.21%) |
Dec 12, 2003 | 3.691 | 3.691 | 3.587 | 3.632 | 2,093,042 | -0.08(-2.21%) |
Dec 11, 2003 | 3.714 | 3.721 | 3.661 | 3.714 | 5,574,294 | +0.12(+3.32%) |
Dec 10, 2003 | 3.669 | 3.669 | 3.564 | 3.594 | 2,857,818 | -0.05(-1.43%) |
Dec 09, 2003 | 3.736 | 3.743 | 3.587 | 3.647 | 12,465,322 | -0.13(-3.36%) |
Dec 08, 2003 | 3.818 | 3.893 | 3.751 | 3.773 | 6,139,662 | -0.10(-2.50%) |
Dec 05, 2003 | 3.863 | 3.908 | 3.855 | 3.870 | 1,944,458 | -0.07(-1.70%) |
Dec 04, 2003 | 3.952 | 3.975 | 3.870 | 3.937 | 5,459,370 | +0.01(+0.19%) |
Dec 03, 2003 | 4.019 | 4.027 | 3.922 | 3.930 | 3,549,643 | -0.09(-2.23%) |
Dec 02, 2003 | 4.012 | 4.057 | 3.990 | 4.019 | 3,763,533 | +0.05(+1.32%) |
Dec 01, 2003 | 3.952 | 4.012 | 3.952 | 3.967 | 5,171,858 | +0.06(+1.53%) |
Nov 28, 2003 | 3.840 | 3.922 | 3.833 | 3.908 | 2,109,939 | -0.07(-1.87%) |
Nov 26, 2003 | 3.937 | 3.967 | 3.937 | 3.982 | 6,191,961 | +0.07(+1.71%) |
Nov 25, 2003 | 3.863 | 3.945 | 3.855 | 3.915 | 8,083,987 | +0.07(+1.94%) |
Nov 24, 2003 | 3.803 | 3.840 | 3.766 | 3.840 | 4,283,844 | +0.10(+2.79%) |
Nov 21, 2003 | 3.706 | 3.751 | 3.691 | 3.736 | 3,081,095 | +0.06(+1.62%) |
Nov 20, 2003 | 3.654 | 3.773 | 3.654 | 3.676 | 10,048,159 | -0.08(-2.18%) |
Nov 19, 2003 | 3.788 | 3.788 | 3.714 | 3.758 | 6,360,928 | -0.02(-0.59%) |
Nov 18, 2003 | 3.840 | 3.915 | 3.773 | 3.781 | 3,758,974 | -0.04(-0.98%) |
Nov 17, 2003 | 3.848 | 3.848 | 3.796 | 3.818 | 5,215,038 | -0.12(-3.03%) |
Nov 14, 2003 | 4.004 | 4.042 | 3.922 | 3.937 | 4,379,323 | -0.04(-1.12%) |
Nov 13, 2003 | 4.027 | 4.072 | 3.960 | 3.982 | 5,159,923 | -0.04(-0.93%) |
Nov 12, 2003 | 3.945 | 4.012 | 3.945 | 4.019 | 10,265,536 | +0.03(+0.75%) |
Nov 11, 2003 | 3.878 | 4.019 | 3.855 | 3.990 | 10,398,027 | +0.00(+0.00%) |
Nov 10, 2003 | 4.064 | 4.064 | 3.937 | 3.990 | 6,452,787 | -0.20(-4.80%) |
Nov 07, 2003 | 4.169 | 4.251 | 4.176 | 4.191 | 4,690,705 | +0.02(+0.54%) |
Nov 06, 2003 | 4.213 | 4.236 | 4.124 | 4.169 | 7,345,763 | -0.04(-1.06%) |
Nov 05, 2003 | 4.019 | 4.228 | 4.027 | 4.213 | 13,612,687 | +0.22(+5.41%) |
Nov 04, 2003 | 4.019 | 4.019 | 4.019 | 3.997 | 5,120,900 | -0.04(-1.11%) |
Nov 03, 2003 | 3.915 | 4.057 | 4.012 | 4.042 | 3,894,049 | +0.13(+3.24%) |
Oct 31, 2003 | 3.960 | 4.019 | 3.893 | 3.915 | 5,634,773 | -0.10(-2.60%) |
Oct 30, 2003 | 4.042 | 4.101 | 4.019 | 4.019 | 5,741,249 | -0.02(-0.55%) |
Oct 29, 2003 | 4.012 | 4.131 | 3.990 | 4.042 | 8,126,899 | +0.03(+0.74%) |
Oct 28, 2003 | 3.930 | 3.967 | 3.926 | 4.012 | 8,700,045 | +0.22(+5.70%) |
Oct 27, 2003 | 3.848 | 3.870 | 3.766 | 3.796 | 3,045,961 | -0.01(-0.39%) |
Oct 24, 2003 | 3.811 | 3.833 | 3.773 | 3.811 | 3,491,980 | +0.00(+0.00%) |
Oct 23, 2003 | 3.766 | 3.840 | 3.766 | 3.811 | 5,916,385 | -0.06(-1.54%) |
Oct 22, 2003 | 3.937 | 3.945 | 3.840 | 3.870 | 5,705,712 | -0.13(-3.35%) |
Oct 21, 2003 | 3.922 | 4.004 | 3.915 | 4.004 | 5,370,729 | +0.03(+0.75%) |
Oct 20, 2003 | 3.915 | 3.975 | 3.900 | 3.975 | 2,672,893 | +0.06(+1.52%) |
Oct 17, 2003 | 3.930 | 3.930 | 3.930 | 3.915 | 2,948,470 | +0.01(+0.38%) |
Oct 16, 2003 | 3.885 | 3.990 | 3.878 | 3.900 | 2,798,813 | +0.06(+1.55%) |
Oct 15, 2003 | 4.340 | 4.340 | 3.840 | 3.840 | 4,039,915 | +0.03(+0.78%) |
Oct 14, 2003 | 3.855 | 3.855 | 3.773 | 3.811 | 1,434,340 | -0.04(-1.16%) |
Oct 13, 2003 | 3.811 | 3.885 | 3.803 | 3.855 | 3,072,513 | +0.04(+1.17%) |
Oct 10, 2003 | 3.788 | 3.833 | 3.758 | 3.811 | 2,280,783 | +0.04(+0.99%) |
Oct 09, 2003 | 3.773 | 3.803 | 3.751 | 3.773 | 4,048,095 | +0.07(+1.81%) |
Oct 08, 2003 | 3.796 | 3.796 | 3.654 | 3.706 | 5,276,322 | -0.09(-2.36%) |
Oct 07, 2003 | 3.766 | 3.796 | 3.661 | 3.796 | 6,517,558 | +0.03(+0.79%) |
Oct 06, 2003 | 3.818 | 3.818 | 3.751 | 3.766 | 1,810,358 | +0.02(+0.60%) |
Oct 03, 2003 | 3.617 | 3.811 | 3.691 | 3.743 | 4,889,978 | +0.13(+3.51%) |
Oct 02, 2003 | 3.579 | 3.617 | 3.550 | 3.617 | 5,441,668 | +0.13(+3.85%) |
Oct 01, 2003 | 3.363 | 3.490 | 3.423 | 3.482 | 4,101,467 | +0.12(+3.55%) |
Sep 30, 2003 | 3.438 | 3.445 | 3.363 | 3.363 | 5,097,700 | -0.13(-3.84%) |
Sep 29, 2003 | 3.415 | 3.520 | 3.475 | 3.497 | 4,376,910 | +0.08(+2.40%) |
Sep 26, 2003 | 3.430 | 3.453 | 3.371 | 3.415 | 4,123,459 | -0.03(-0.87%) |
Sep 25, 2003 | 3.490 | 3.535 | 3.453 | 3.445 | 2,997,819 | -0.04(-1.28%) |
Sep 24, 2003 | 3.579 | 3.647 | 3.497 | 3.490 | 5,978,071 | -0.09(-2.50%) |
Sep 23, 2003 | 3.579 | 3.609 | 3.550 | 3.579 | 6,292,671 | +0.04(+1.05%) |
Sep 22, 2003 | 3.617 | 3.617 | 3.535 | 3.542 | 4,819,710 | -0.13(-3.65%) |
Sep 19, 2003 | 3.669 | 3.691 | 3.632 | 3.676 | 2,938,546 | -0.07(-1.79%) |
Sep 18, 2003 | 3.729 | 3.758 | 3.676 | 3.743 | 5,306,763 | -0.02(-0.59%) |
Sep 17, 2003 | 3.721 | 3.811 | 3.729 | 3.766 | 6,439,243 | +0.04(+1.20%) |
Sep 16, 2003 | 3.647 | 3.736 | 3.639 | 3.721 | 14,646,335 | +0.07(+2.04%) |
Sep 15, 2003 | 3.788 | 3.796 | 3.609 | 3.647 | 17,360,530 | -0.31(-7.91%) |
Sep 12, 2003 | 3.975 | 3.982 | 3.878 | 3.960 | 4,111,122 | -0.01(-0.19%) |
Sep 11, 2003 | 3.840 | 4.012 | 3.840 | 3.967 | 6,316,675 | +0.11(+2.90%) |
Sep 10, 2003 | 4.027 | 4.027 | 3.855 | 3.855 | 10,252,528 | -0.13(-3.18%) |
Sep 09, 2003 | 4.027 | 4.057 | 3.967 | 3.982 | 8,373,644 | -0.11(-2.73%) |
Sep 08, 2003 | 4.004 | 4.109 | 3.997 | 4.094 | 9,767,754 | +0.22(+5.58%) |
Sep 05, 2003 | 3.773 | 3.900 | 3.751 | 3.878 | 7,200,130 | +0.10(+2.77%) |
Sep 04, 2003 | 3.736 | 3.788 | 3.699 | 3.773 | 2,915,481 | +0.04(+1.00%) |
Sep 03, 2003 | 3.751 | 3.811 | 3.721 | 3.736 | 7,991,189 | -0.07(-1.76%) |
Sep 02, 2003 | 3.743 | 3.803 | 3.721 | 3.803 | 5,861,001 | +0.10(+2.62%) |
Aug 29, 2003 | 3.639 | 3.729 | 3.617 | 3.706 | 5,299,388 | +0.13(+3.54%) |
Aug 28, 2003 | 3.684 | 3.699 | 3.550 | 3.579 | 13,626,633 | -0.01(-0.42%) |
Aug 27, 2003 | 3.542 | 3.609 | 3.512 | 3.594 | 4,943,216 | +0.05(+1.47%) |
Aug 26, 2003 | 3.415 | 3.542 | 3.371 | 3.542 | 6,156,291 | -0.01(-0.21%) |
Aug 25, 2003 | 3.430 | 3.557 | 3.415 | 3.550 | 4,075,183 | +0.04(+1.28%) |
Aug 22, 2003 | 3.505 | 3.624 | 3.497 | 3.505 | 11,993,020 | +0.07(+2.17%) |
Aug 21, 2003 | 3.281 | 3.445 | 3.281 | 3.430 | 12,345,436 | +0.22(+6.98%) |
Aug 20, 2003 | 3.162 | 3.221 | 3.132 | 3.207 | 2,420,918 | +0.01(+0.47%) |
Aug 19, 2003 | 3.147 | 3.207 | 3.132 | 3.192 | 4,625,934 | +0.05(+1.66%) |
Aug 18, 2003 | 3.020 | 3.192 | 3.020 | 3.139 | 4,368,595 | +0.12(+3.95%) |
Aug 15, 2003 | 3.117 | 3.132 | 3.020 | 3.020 | 2,370,228 | -0.10(-3.11%) |
Aug 14, 2003 | 3.087 | 3.147 | 3.057 | 3.117 | 7,792,184 | +0.07(+2.45%) |
Aug 13, 2003 | 2.946 | 3.072 | 2.923 | 3.042 | 9,957,373 | +0.21(+7.37%) |
Aug 12, 2003 | 2.789 | 2.856 | 2.767 | 2.834 | 4,382,810 | +0.07(+2.70%) |
Aug 11, 2003 | 2.722 | 2.759 | 2.685 | 2.759 | 6,580,317 | +0.04(+1.65%) |
Aug 08, 2003 | 2.834 | 2.834 | 2.685 | 2.714 | 7,487,105 | -0.13(-4.46%) |
Aug 07, 2003 | 2.864 | 2.864 | 2.752 | 2.841 | 9,987,411 | -0.10(-3.30%) |
Aug 06, 2003 | 2.901 | 2.938 | 2.878 | 2.938 | 4,023,420 | -0.04(-1.25%) |
Aug 05, 2003 | 3.005 | 3.020 | 2.953 | 2.975 | 2,970,596 | -0.09(-2.92%) |
Aug 04, 2003 | 3.072 | 3.080 | 3.013 | 3.065 | 1,149,778 | -0.03(-0.96%) |
Aug 01, 2003 | 3.110 | 3.110 | 3.050 | 3.095 | 1,350,795 | +0.00(+0.00%) |
Jul 31, 2003 | 3.110 | 3.132 | 3.080 | 3.095 | 3,609,720 | +0.03(+0.97%) |
Jul 30, 2003 | 3.095 | 3.132 | 3.042 | 3.065 | 4,326,488 | -0.07(-2.38%) |
Jul 29, 2003 | 3.177 | 3.177 | 3.102 | 3.139 | 3,258,376 | -0.05(-1.64%) |
Jul 28, 2003 | 3.229 | 3.236 | 3.154 | 3.192 | 1,811,162 | +0.00(+0.00%) |
Jul 25, 2003 | 3.184 | 3.214 | 3.125 | 3.192 | 3,640,697 | +0.01(+0.47%) |
Jul 24, 2003 | 3.244 | 3.274 | 3.177 | 3.177 | 5,008,121 | +0.04(+1.43%) |
Jul 23, 2003 | 3.169 | 3.169 | 3.117 | 3.132 | 2,273,944 | -0.01(-0.24%) |
Jul 22, 2003 | 3.125 | 3.139 | 3.057 | 3.139 | 2,473,754 | +0.11(+3.69%) |
Jul 21, 2003 | 3.050 | 3.050 | 2.998 | 3.028 | 3,244,430 | -0.09(-2.87%) |
Jul 18, 2003 | 3.147 | 3.147 | 3.057 | 3.117 | 3,092,628 | +0.01(+0.24%) |
Jul 17, 2003 | 3.132 | 3.139 | 3.072 | 3.110 | 5,075,037 | -0.18(-5.44%) |
Jul 16, 2003 | 3.281 | 3.341 | 3.207 | 3.289 | 4,644,843 | +0.07(+2.08%) |
Jul 15, 2003 | 3.177 | 3.318 | 3.177 | 3.221 | 3,635,601 | -0.08(-2.53%) |
Jul 14, 2003 | 3.276 | 3.355 | 3.276 | 3.305 | 3,700,212 | +0.15(+4.77%) |
Jul 11, 2003 | 3.112 | 3.176 | 3.104 | 3.155 | 2,818,851 | +0.06(+1.85%) |
Jul 10, 2003 | 3.119 | 3.226 | 3.083 | 3.097 | 4,725,934 | -0.22(-6.49%) |
Jul 09, 2003 | 3.276 | 3.327 | 3.241 | 3.312 | 5,927,398 | +0.01(+0.43%) |
Jul 08, 2003 | 3.355 | 3.377 | 3.291 | 3.298 | 10,816,243 | -0.09(-2.54%) |
Jul 07, 2003 | 3.269 | 3.398 | 3.269 | 3.384 | 11,231,748 | +0.39(+13.19%) |
Jul 03, 2003 | 3.047 | 3.076 | 2.983 | 2.990 | 3,449,013 | -0.06(-2.11%) |
Jul 02, 2003 | 2.897 | 3.061 | 2.875 | 3.054 | 10,866,315 | +0.23(+8.12%) |
Jul 01, 2003 | 2.739 | 2.825 | 2.717 | 2.825 | 4,464,831 | +0.14(+5.07%) |
Jun 30, 2003 | 2.796 | 2.846 | 2.689 | 2.689 | 6,149,726 | -0.09(-3.10%) |
Jun 27, 2003 | 2.861 | 2.861 | 2.767 | 2.775 | 3,483,324 | -0.08(-2.76%) |
Jun 26, 2003 | 2.868 | 2.897 | 2.832 | 2.853 | 4,293,413 | -0.01(-0.25%) |
Jun 25, 2003 | 2.832 | 2.911 | 2.803 | 2.861 | 6,880,730 | +0.08(+2.84%) |
Jun 24, 2003 | 2.803 | 2.832 | 2.746 | 2.782 | 3,819,327 | -0.02(-0.77%) |
Jun 23, 2003 | 3.004 | 3.004 | 2.760 | 2.803 | 9,695,676 | -0.21(-6.90%) |
Jun 20, 2003 | 3.083 | 3.097 | 2.997 | 3.011 | 4,034,820 | -0.07(-2.33%) |
Jun 19, 2003 | 3.069 | 3.140 | 3.061 | 3.083 | 5,199,044 | +0.06(+2.14%) |
Jun 18, 2003 | 2.975 | 3.061 | 2.975 | 3.018 | 7,183,677 | -0.04(-1.17%) |
Jun 17, 2003 | 2.947 | 3.061 | 2.932 | 3.054 | 5,305,326 | +0.16(+5.45%) |
Jun 16, 2003 | 2.861 | 2.904 | 2.846 | 2.897 | 4,988,432 | +0.02(+0.75%) |
Jun 13, 2003 | 2.911 | 2.918 | 2.853 | 2.875 | 6,488,936 | -0.04(-1.47%) |
Jun 12, 2003 | 2.889 | 2.925 | 2.861 | 2.918 | 3,177,867 | +0.09(+3.30%) |
Jun 11, 2003 | 2.796 | 2.853 | 2.753 | 2.825 | 5,012,840 | -0.11(-3.90%) |
Jun 10, 2003 | 2.904 | 2.940 | 2.853 | 2.940 | 2,347,275 | +0.06(+2.24%) |
Jun 09, 2003 | 2.983 | 2.983 | 2.839 | 2.875 | 4,803,205 | -0.11(-3.84%) |
Jun 06, 2003 | 3.011 | 3.097 | 2.975 | 2.990 | 11,536,507 | +0.07(+2.46%) |
Jun 05, 2003 | 2.868 | 2.947 | 2.853 | 2.918 | 8,097,118 | -0.02(-0.73%) |
Jun 04, 2003 | 2.803 | 2.961 | 2.803 | 2.940 | 6,481,963 | +0.14(+5.13%) |
Jun 03, 2003 | 2.832 | 2.861 | 2.739 | 2.796 | 14,181,848 | -0.15(-5.11%) |
Jun 02, 2003 | 2.990 | 3.112 | 2.940 | 2.947 | 16,979,778 | +0.14(+4.85%) |
May 30, 2003 | 2.674 | 2.818 | 2.674 | 2.810 | 10,180,781 | +0.19(+7.40%) |
May 29, 2003 | 2.560 | 2.653 | 2.552 | 2.617 | 10,200,447 | +0.07(+2.82%) |
May 28, 2003 | 2.495 | 2.581 | 2.495 | 2.545 | 7,150,202 | +0.05(+2.01%) |
May 27, 2003 | 2.402 | 2.538 | 2.387 | 2.495 | 7,106,964 | +0.11(+4.82%) |
May 23, 2003 | 2.395 | 2.409 | 2.366 | 2.380 | 3,079,256 | +0.00(+0.00%) |
May 22, 2003 | 2.337 | 2.395 | 2.330 | 2.380 | 9,964,171 | +0.06(+2.47%) |
May 21, 2003 | 2.337 | 2.344 | 2.223 | 2.323 | 3,083,859 | -0.06(-2.41%) |
May 20, 2003 | 2.387 | 2.395 | 2.352 | 2.380 | 3,997,161 | +0.04(+1.53%) |
May 19, 2003 | 2.416 | 2.438 | 2.330 | 2.344 | 5,737,847 | -0.16(-6.57%) |
May 16, 2003 | 2.531 | 2.560 | 2.495 | 2.509 | 3,896,876 | -0.07(-2.78%) |
May 15, 2003 | 2.538 | 2.624 | 2.538 | 2.581 | 7,919,981 | +0.05(+1.98%) |
May 14, 2003 | 2.502 | 2.538 | 2.438 | 2.531 | 5,029,996 | +0.06(+2.32%) |
May 13, 2003 | 2.452 | 2.495 | 2.402 | 2.474 | 5,368,788 | +0.02(+0.88%) |
May 12, 2003 | 2.430 | 2.466 | 2.387 | 2.452 | 3,685,986 | -0.01(-0.58%) |
May 09, 2003 | 2.373 | 2.466 | 2.366 | 2.466 | 3,747,077 | +0.16(+7.17%) |
May 08, 2003 | 2.359 | 2.359 | 2.294 | 2.301 | 2,847,025 | -0.07(-3.02%) |
May 07, 2003 | 2.409 | 2.409 | 2.344 | 2.373 | 5,088,995 | -0.04(-1.78%) |
May 06, 2003 | 2.438 | 2.459 | 2.395 | 2.416 | 6,937,219 | -0.05(-2.03%) |
May 05, 2003 | 2.495 | 2.517 | 2.438 | 2.466 | 4,609,609 | -0.03(-1.15%) |
May 02, 2003 | 2.352 | 2.502 | 2.352 | 2.495 | 6,377,075 | +0.14(+6.10%) |