Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.770 | 3.800 | 3.721 | 3.733 | 13,854,038 | -0.02(-0.49%) |
Apr 29, 2004 | 3.758 | 3.810 | 3.712 | 3.751 | 15,049,898 | +0.02(+0.44%) |
Apr 28, 2004 | 3.777 | 3.789 | 3.711 | 3.735 | 12,145,220 | -0.03(-0.84%) |
Apr 27, 2004 | 3.767 | 3.827 | 3.744 | 3.767 | 15,957,479 | +0.03(+0.69%) |
Apr 26, 2004 | 3.784 | 3.786 | 3.698 | 3.741 | 11,044,237 | -0.02(-0.46%) |
Apr 23, 2004 | 3.757 | 3.776 | 3.712 | 3.758 | 13,507,374 | +0.01(+0.31%) |
Apr 22, 2004 | 3.654 | 3.789 | 3.645 | 3.746 | 28,167,862 | +0.18(+4.92%) |
Apr 21, 2004 | 3.602 | 3.607 | 3.524 | 3.571 | 15,978,852 | +0.00(+0.00%) |
Apr 20, 2004 | 3.653 | 3.701 | 3.570 | 3.571 | 13,864,985 | -0.08(-2.26%) |
Apr 19, 2004 | 3.635 | 3.664 | 3.620 | 3.653 | 10,774,726 | +0.02(+0.66%) |
Apr 16, 2004 | 3.677 | 3.677 | 3.620 | 3.629 | 20,401,030 | -0.02(-0.58%) |
Apr 15, 2004 | 3.685 | 3.685 | 3.634 | 3.651 | 13,149,242 | -0.02(-0.47%) |
Apr 14, 2004 | 3.670 | 3.693 | 3.635 | 3.668 | 15,091,080 | -0.02(-0.62%) |
Apr 13, 2004 | 3.783 | 3.786 | 3.680 | 3.691 | 12,553,919 | -0.07(-1.84%) |
Apr 12, 2004 | 3.768 | 3.781 | 3.738 | 3.760 | 9,645,592 | +0.01(+0.15%) |
Apr 08, 2004 | 3.745 | 3.784 | 3.722 | 3.754 | 12,701,968 | -0.01(-0.23%) |
Apr 07, 2004 | 3.812 | 3.816 | 3.744 | 3.763 | 18,482,130 | -0.05(-1.18%) |
Apr 06, 2004 | 3.764 | 3.828 | 3.753 | 3.808 | 13,614,241 | +0.00(+0.00%) |
Apr 05, 2004 | 3.779 | 3.808 | 3.741 | 3.808 | 11,345,548 | +0.04(+1.02%) |
Apr 02, 2004 | 3.713 | 3.800 | 3.690 | 3.769 | 18,297,068 | +0.10(+2.80%) |
Apr 01, 2004 | 3.658 | 3.681 | 3.612 | 3.667 | 17,534,930 | +0.03(+0.95%) |
Mar 31, 2004 | 3.673 | 3.677 | 3.613 | 3.632 | 12,284,407 | -0.02(-0.42%) |
Mar 30, 2004 | 3.611 | 3.655 | 3.576 | 3.648 | 15,578,495 | +0.03(+0.96%) |
Mar 29, 2004 | 3.548 | 3.625 | 3.537 | 3.613 | 12,978,777 | +0.08(+2.31%) |
Mar 26, 2004 | 3.563 | 3.580 | 3.530 | 3.532 | 13,838,920 | -0.05(-1.26%) |
Mar 25, 2004 | 3.557 | 3.587 | 3.529 | 3.577 | 12,905,795 | +0.03(+0.84%) |
Mar 24, 2004 | 3.518 | 3.588 | 3.517 | 3.547 | 21,250,226 | +0.02(+0.49%) |
Mar 23, 2004 | 3.571 | 3.582 | 3.517 | 3.530 | 19,606,050 | -0.04(-1.08%) |
Mar 22, 2004 | 3.502 | 3.576 | 3.502 | 3.568 | 23,373,998 | +0.04(+1.11%) |
Mar 19, 2004 | 3.538 | 3.567 | 3.523 | 3.529 | 19,322,462 | -0.03(-0.73%) |
Mar 18, 2004 | 3.591 | 3.592 | 3.537 | 3.555 | 15,843,836 | -0.03(-0.80%) |
Mar 17, 2004 | 3.610 | 3.613 | 3.575 | 3.583 | 12,782,769 | -0.00(-0.05%) |
Mar 16, 2004 | 3.586 | 3.610 | 3.563 | 3.585 | 14,655,796 | +0.03(+0.97%) |
Mar 15, 2004 | 3.588 | 3.626 | 3.545 | 3.551 | 19,726,990 | -0.06(-1.54%) |
Mar 12, 2004 | 3.612 | 3.644 | 3.583 | 3.606 | 16,575,739 | -0.00(-0.08%) |
Mar 11, 2004 | 3.606 | 3.664 | 3.602 | 3.609 | 14,846,591 | -0.02(-0.53%) |
Mar 10, 2004 | 3.635 | 3.678 | 3.596 | 3.628 | 21,876,828 | +0.03(+0.80%) |
Mar 09, 2004 | 3.586 | 3.635 | 3.571 | 3.600 | 14,640,157 | +0.01(+0.19%) |
Mar 08, 2004 | 3.637 | 3.677 | 3.584 | 3.593 | 18,665,104 | -0.05(-1.47%) |
Mar 05, 2004 | 3.630 | 3.716 | 3.613 | 3.647 | 18,545,728 | +0.01(+0.24%) |
Mar 04, 2004 | 3.609 | 3.674 | 3.602 | 3.638 | 9,637,252 | +0.01(+0.32%) |
Mar 03, 2004 | 3.582 | 3.645 | 3.573 | 3.627 | 15,687,446 | +0.04(+1.12%) |
Mar 02, 2004 | 3.626 | 3.630 | 3.569 | 3.586 | 14,398,274 | -0.04(-1.16%) |
Mar 01, 2004 | 3.630 | 3.641 | 3.570 | 3.628 | 17,144,998 | +0.04(+1.15%) |
Feb 27, 2004 | 3.572 | 3.640 | 3.557 | 3.587 | 23,136,806 | -0.00(-0.03%) |
Feb 26, 2004 | 3.560 | 3.611 | 3.525 | 3.588 | 43,572,764 | -0.15(-3.95%) |
Feb 25, 2004 | 3.767 | 3.806 | 3.705 | 3.736 | 23,382,338 | +0.01(+0.23%) |
Feb 24, 2004 | 3.640 | 3.756 | 3.633 | 3.727 | 25,150,062 | +0.10(+2.83%) |
Feb 23, 2004 | 3.611 | 3.674 | 3.592 | 3.625 | 15,798,483 | +0.00(+0.05%) |
Feb 20, 2004 | 3.674 | 3.691 | 3.612 | 3.623 | 15,774,503 | -0.03(-0.74%) |
Feb 19, 2004 | 3.662 | 3.700 | 3.634 | 3.650 | 17,512,514 | +0.01(+0.18%) |
Feb 18, 2004 | 3.677 | 3.695 | 3.608 | 3.643 | 17,232,054 | -0.07(-1.99%) |
Feb 17, 2004 | 3.501 | 3.754 | 3.500 | 3.717 | 37,824,400 | +0.20(+5.59%) |
Feb 13, 2004 | 3.532 | 3.569 | 3.495 | 3.520 | 17,580,804 | -0.03(-0.76%) |
Feb 12, 2004 | 3.575 | 3.578 | 3.532 | 3.547 | 11,238,160 | -0.04(-1.04%) |
Feb 11, 2004 | 3.544 | 3.587 | 3.517 | 3.584 | 12,050,344 | +0.04(+1.22%) |
Feb 10, 2004 | 3.525 | 3.560 | 3.515 | 3.541 | 11,726,096 | +0.01(+0.24%) |
Feb 09, 2004 | 3.557 | 3.582 | 3.529 | 3.533 | 9,857,240 | -0.04(-1.13%) |
Feb 06, 2004 | 3.521 | 3.579 | 3.520 | 3.573 | 13,083,037 | +0.05(+1.33%) |
Feb 05, 2004 | 3.525 | 3.562 | 3.512 | 3.526 | 13,808,685 | -0.01(-0.27%) |
Feb 04, 2004 | 3.494 | 3.549 | 3.472 | 3.535 | 16,719,096 | +0.04(+1.07%) |
Feb 03, 2004 | 3.454 | 3.522 | 3.453 | 3.498 | 12,670,690 | +0.02(+0.66%) |
Feb 02, 2004 | 3.532 | 3.539 | 3.454 | 3.475 | 16,393,285 | -0.04(-1.04%) |
Jan 30, 2004 | 3.489 | 3.531 | 3.454 | 3.511 | 24,889,414 | +0.01(+0.36%) |
Jan 29, 2004 | 3.450 | 3.517 | 3.427 | 3.499 | 22,888,668 | +0.10(+2.88%) |
Jan 28, 2004 | 3.451 | 3.472 | 3.383 | 3.401 | 23,611,710 | -0.02(-0.62%) |
Jan 27, 2004 | 3.473 | 3.496 | 3.415 | 3.422 | 19,085,272 | -0.06(-1.82%) |
Jan 26, 2004 | 3.428 | 3.486 | 3.394 | 3.486 | 14,549,972 | +0.04(+1.28%) |
Jan 23, 2004 | 3.451 | 3.465 | 3.422 | 3.441 | 13,942,659 | +0.01(+0.42%) |
Jan 22, 2004 | 3.395 | 3.472 | 3.388 | 3.427 | 26,281,802 | +0.07(+2.09%) |
Jan 21, 2004 | 3.332 | 3.386 | 3.319 | 3.357 | 14,130,326 | +0.02(+0.49%) |
Jan 20, 2004 | 3.309 | 3.357 | 3.290 | 3.341 | 17,828,942 | +0.03(+0.78%) |
Jan 16, 2004 | 3.252 | 3.324 | 3.252 | 3.315 | 16,883,826 | +0.06(+1.83%) |
Jan 15, 2004 | 3.226 | 3.290 | 3.196 | 3.255 | 17,270,422 | +0.03(+0.92%) |
Jan 14, 2004 | 3.175 | 3.247 | 3.175 | 3.226 | 12,069,689 | +0.05(+1.57%) |
Jan 13, 2004 | 3.196 | 3.200 | 3.161 | 3.176 | 12,825,938 | -0.02(-0.75%) |
Jan 12, 2004 | 3.170 | 3.206 | 3.160 | 3.200 | 11,604,592 | +0.02(+0.79%) |
Jan 09, 2004 | 3.184 | 3.222 | 3.174 | 3.175 | 13,370,022 | -0.03(-0.84%) |
Jan 08, 2004 | 3.168 | 3.222 | 3.165 | 3.202 | 17,105,458 | -0.03(-0.89%) |
Jan 07, 2004 | 3.228 | 3.261 | 3.202 | 3.230 | 12,628,616 | -0.01(-0.41%) |
Jan 06, 2004 | 3.301 | 3.309 | 3.228 | 3.244 | 25,118,264 | +0.04(+1.23%) |
Jan 05, 2004 | 3.170 | 3.212 | 3.158 | 3.204 | 18,132,338 | +0.05(+1.52%) |
Jan 02, 2004 | 3.208 | 3.227 | 3.156 | 3.157 | 17,177,840 | -0.02(-0.75%) |
Dec 31, 2003 | 3.165 | 3.206 | 3.147 | 3.181 | 15,029,567 | +0.04(+1.38%) |
Dec 30, 2003 | 3.105 | 3.160 | 3.088 | 3.137 | 11,520,266 | +0.04(+1.27%) |
Dec 29, 2003 | 3.075 | 3.116 | 3.060 | 3.098 | 9,026,206 | +0.03(+1.13%) |
Dec 26, 2003 | 3.062 | 3.075 | 3.043 | 3.063 | 3,137,155 | +0.01(+0.28%) |
Dec 24, 2003 | 3.088 | 3.089 | 3.045 | 3.055 | 4,269,521 | -0.02(-0.72%) |
Dec 23, 2003 | 3.069 | 3.101 | 3.041 | 3.077 | 12,860,072 | +0.01(+0.25%) |
Dec 22, 2003 | 3.088 | 3.089 | 3.019 | 3.069 | 16,474,774 | -0.01(-0.28%) |
Dec 19, 2003 | 3.113 | 3.125 | 3.044 | 3.078 | 17,721,048 | -0.02(-0.74%) |
Dec 18, 2003 | 3.040 | 3.106 | 3.039 | 3.101 | 12,470,970 | +0.05(+1.76%) |
Dec 17, 2003 | 3.075 | 3.086 | 3.021 | 3.047 | 9,885,948 | -0.02(-0.72%) |
Dec 16, 2003 | 3.022 | 3.087 | 3.014 | 3.069 | 15,739,206 | +0.05(+1.52%) |
Dec 15, 2003 | 3.075 | 3.108 | 3.017 | 3.023 | 14,472,611 | -0.02(-0.66%) |
Dec 12, 2003 | 3.105 | 3.105 | 3.029 | 3.043 | 10,395,564 | -0.04(-1.43%) |
Dec 11, 2003 | 3.036 | 3.112 | 3.024 | 3.087 | 11,151,103 | +0.05(+1.51%) |
Dec 10, 2003 | 3.046 | 3.060 | 3.019 | 3.041 | 8,918,803 | +0.00(+0.16%) |
Dec 09, 2003 | 3.116 | 3.122 | 3.037 | 3.037 | 10,576,408 | -0.06(-2.04%) |
Dec 08, 2003 | 3.052 | 3.103 | 3.042 | 3.100 | 9,557,608 | +0.05(+1.51%) |
Dec 05, 2003 | 3.070 | 3.083 | 3.040 | 3.054 | 10,573,765 | -0.02(-0.53%) |
Dec 04, 2003 | 3.050 | 3.085 | 3.021 | 3.070 | 12,081,872 | +0.01(+0.19%) |
Dec 03, 2003 | 3.065 | 3.136 | 3.050 | 3.064 | 17,100,270 | -0.01(-0.31%) |
Dec 02, 2003 | 3.106 | 3.109 | 3.069 | 3.074 | 14,246,706 | -0.04(-1.17%) |
Dec 01, 2003 | 3.077 | 3.141 | 3.070 | 3.111 | 11,112,147 | +0.02(+0.81%) |
Nov 28, 2003 | 3.071 | 3.109 | 3.069 | 3.086 | 5,364,149 | +0.01(+0.28%) |
Nov 26, 2003 | 3.088 | 3.108 | 3.037 | 3.077 | 14,420,351 | +0.05(+1.81%) |
Nov 25, 2003 | 3.006 | 3.045 | 2.950 | 3.022 | 16,198,752 | +0.04(+1.32%) |
Nov 24, 2003 | 2.938 | 3.006 | 2.919 | 2.983 | 13,634,102 | +0.06(+1.93%) |
Nov 21, 2003 | 2.922 | 2.930 | 2.887 | 2.926 | 12,702,713 | +0.00(+0.16%) |
Nov 20, 2003 | 2.918 | 2.946 | 2.884 | 2.922 | 16,606,710 | -0.02(-0.78%) |
Nov 19, 2003 | 2.966 | 3.003 | 2.877 | 2.945 | 21,038,636 | -0.03(-0.87%) |
Nov 18, 2003 | 3.058 | 3.069 | 2.960 | 2.970 | 18,083,830 | -0.07(-2.33%) |
Nov 17, 2003 | 3.092 | 3.115 | 2.996 | 3.041 | 18,314,474 | -0.03(-1.11%) |
Nov 14, 2003 | 3.117 | 3.126 | 3.063 | 3.076 | 25,786,578 | -0.09(-2.83%) |
Nov 13, 2003 | 3.113 | 3.170 | 3.094 | 3.165 | 22,512,196 | +0.04(+1.26%) |
Nov 12, 2003 | 3.078 | 3.132 | 3.063 | 3.126 | 10,361,794 | +0.06(+1.88%) |
Nov 11, 2003 | 3.069 | 3.093 | 3.050 | 3.068 | 7,666,648 | -0.01(-0.28%) |
Nov 10, 2003 | 3.108 | 3.138 | 3.069 | 3.077 | 8,846,843 | -0.04(-1.38%) |
Nov 07, 2003 | 3.117 | 3.155 | 3.104 | 3.120 | 14,804,361 | +0.00(+0.03%) |
Nov 06, 2003 | 3.091 | 3.126 | 3.062 | 3.119 | 15,787,754 | +0.04(+1.21%) |
Nov 05, 2003 | 3.024 | 3.095 | 3.004 | 3.082 | 13,675,858 | +0.05(+1.77%) |
Nov 04, 2003 | 3.022 | 3.064 | 3.016 | 3.028 | 11,608,444 | -0.02(-0.72%) |
Nov 03, 2003 | 3.008 | 3.068 | 3.008 | 3.050 | 10,892,435 | +0.02(+0.63%) |
Oct 31, 2003 | 3.025 | 3.060 | 3.013 | 3.031 | 11,734,400 | -0.00(-0.13%) |
Oct 30, 2003 | 2.983 | 3.069 | 3.003 | 3.035 | 17,354,554 | +0.05(+1.74%) |
Oct 29, 2003 | 2.981 | 3.018 | 2.964 | 2.983 | 22,983,592 | +0.01(+0.32%) |
Oct 28, 2003 | 2.901 | 2.982 | 2.882 | 2.973 | 16,955,640 | +0.09(+3.30%) |
Oct 27, 2003 | 2.920 | 2.924 | 2.868 | 2.878 | 8,577,451 | -0.03(-0.89%) |
Oct 24, 2003 | 2.870 | 2.911 | 2.841 | 2.904 | 11,722,968 | +0.02(+0.87%) |
Oct 23, 2003 | 2.866 | 2.914 | 2.862 | 2.879 | 10,572,983 | +0.01(+0.33%) |
Oct 22, 2003 | 2.873 | 2.884 | 2.838 | 2.870 | 11,425,307 | -0.01(-0.23%) |
Oct 21, 2003 | 2.877 | 2.901 | 2.864 | 2.876 | 9,660,538 | -0.02(-0.66%) |
Oct 20, 2003 | 2.868 | 2.910 | 2.860 | 2.896 | 11,368,850 | +0.01(+0.43%) |
Oct 17, 2003 | 2.923 | 2.934 | 2.871 | 2.883 | 10,394,537 | -0.03(-0.92%) |
Oct 16, 2003 | 2.901 | 2.909 | 2.877 | 2.910 | 9,253,164 | +0.01(+0.30%) |
Oct 15, 2003 | 2.905 | 2.935 | 2.883 | 2.901 | 13,415,224 | -0.01(-0.36%) |
Oct 14, 2003 | 2.911 | 2.920 | 2.894 | 2.912 | 6,229,104 | -0.00(-0.10%) |
Oct 13, 2003 | 2.906 | 2.943 | 2.888 | 2.915 | 7,620,054 | +0.02(+0.66%) |
Oct 10, 2003 | 2.890 | 2.921 | 2.873 | 2.896 | 6,540,017 | -0.00(-0.07%) |
Oct 09, 2003 | 2.910 | 2.962 | 2.877 | 2.898 | 15,156,811 | +0.03(+1.00%) |
Oct 08, 2003 | 2.906 | 2.908 | 2.868 | 2.869 | 12,126,464 | -0.04(-1.25%) |
Oct 07, 2003 | 2.882 | 2.905 | 2.873 | 2.905 | 12,605,220 | +0.02(+0.83%) |
Oct 06, 2003 | 2.893 | 2.893 | 2.858 | 2.881 | 11,298,641 | -0.02(-0.60%) |
Oct 03, 2003 | 2.905 | 2.953 | 2.877 | 2.899 | 20,436,608 | +0.08(+2.68%) |
Oct 02, 2003 | 2.805 | 2.846 | 2.791 | 2.823 | 15,094,317 | +0.01(+0.44%) |
Oct 01, 2003 | 2.785 | 2.823 | 2.762 | 2.810 | 16,329,186 | +0.05(+1.74%) |
Sep 30, 2003 | 2.780 | 2.788 | 2.738 | 2.762 | 21,250,774 | -0.04(-1.50%) |
Sep 29, 2003 | 2.851 | 2.851 | 2.766 | 2.805 | 23,773,228 | -0.03(-1.12%) |
Sep 26, 2003 | 2.854 | 2.866 | 2.815 | 2.836 | 21,045,856 | -0.04(-1.37%) |
Sep 25, 2003 | 2.891 | 2.895 | 2.860 | 2.876 | 26,447,856 | -0.02(-0.83%) |
Sep 24, 2003 | 2.896 | 2.968 | 2.861 | 2.899 | 29,711,636 | +0.00(+0.13%) |
Sep 23, 2003 | 2.782 | 2.921 | 2.772 | 2.896 | 42,393,136 | +0.11(+3.82%) |
Sep 22, 2003 | 2.781 | 2.799 | 2.752 | 2.789 | 11,565,901 | -0.01(-0.38%) |
Sep 19, 2003 | 2.830 | 2.876 | 2.779 | 2.800 | 16,909,256 | -0.04(-1.32%) |
Sep 18, 2003 | 2.788 | 2.852 | 2.767 | 2.837 | 17,624,812 | +0.05(+1.61%) |
Sep 17, 2003 | 2.819 | 2.827 | 2.777 | 2.792 | 13,065,631 | -0.03(-1.02%) |
Sep 16, 2003 | 2.774 | 2.830 | 2.774 | 2.821 | 13,345,855 | +0.05(+1.87%) |
Sep 15, 2003 | 2.798 | 2.798 | 2.766 | 2.769 | 12,630,550 | -0.03(-0.99%) |
Sep 12, 2003 | 2.772 | 2.803 | 2.765 | 2.797 | 10,176,796 | +0.01(+0.38%) |
Sep 11, 2003 | 2.736 | 2.819 | 2.735 | 2.786 | 19,414,732 | +0.05(+1.86%) |
Sep 10, 2003 | 2.758 | 2.785 | 2.730 | 2.735 | 19,059,728 | -0.03(-1.25%) |
Sep 09, 2003 | 2.776 | 2.793 | 2.761 | 2.770 | 16,342,719 | -0.01(-0.38%) |
Sep 08, 2003 | 2.755 | 2.829 | 2.754 | 2.781 | 23,437,596 | +0.02(+0.62%) |
Sep 05, 2003 | 2.778 | 2.797 | 2.740 | 2.763 | 16,489,204 | -0.04(-1.30%) |
Sep 04, 2003 | 2.764 | 2.810 | 2.756 | 2.800 | 17,284,706 | +0.02(+0.79%) |
Sep 03, 2003 | 2.777 | 2.818 | 2.734 | 2.778 | 18,838,698 | +0.02(+0.73%) |
Sep 02, 2003 | 2.694 | 2.767 | 2.691 | 2.758 | 18,691,692 | +0.03(+1.27%) |
Aug 29, 2003 | 2.690 | 2.736 | 2.658 | 2.723 | 22,985,630 | +0.07(+2.71%) |
Aug 28, 2003 | 2.618 | 2.664 | 2.593 | 2.651 | 14,940,425 | +0.05(+1.92%) |
Aug 27, 2003 | 2.592 | 2.614 | 2.575 | 2.601 | 8,281,353 | +0.00(+0.07%) |
Aug 26, 2003 | 2.590 | 2.605 | 2.541 | 2.599 | 13,495,906 | -0.01(-0.29%) |
Aug 25, 2003 | 2.546 | 2.608 | 2.544 | 2.607 | 8,559,206 | +0.04(+1.42%) |
Aug 22, 2003 | 2.615 | 2.632 | 2.561 | 2.571 | 11,902,816 | -0.03(-1.22%) |
Aug 21, 2003 | 2.609 | 2.616 | 2.574 | 2.602 | 8,543,045 | +0.00(+0.00%) |
Aug 20, 2003 | 2.592 | 2.608 | 2.578 | 2.602 | 9,268,172 | +0.01(+0.37%) |
Aug 19, 2003 | 2.628 | 2.631 | 2.571 | 2.593 | 9,775,396 | -0.02(-0.73%) |
Aug 18, 2003 | 2.593 | 2.616 | 2.583 | 2.612 | 8,754,693 | +0.03(+1.26%) |
Aug 15, 2003 | 2.583 | 2.618 | 2.560 | 2.579 | 5,383,453 | -0.01(-0.22%) |
Aug 14, 2003 | 2.547 | 2.603 | 2.523 | 2.585 | 11,990,395 | +0.04(+1.66%) |
Aug 13, 2003 | 2.563 | 2.571 | 2.532 | 2.543 | 10,406,689 | -0.01(-0.53%) |
Aug 12, 2003 | 2.523 | 2.562 | 2.518 | 2.556 | 7,607,835 | +0.02(+0.91%) |
Aug 11, 2003 | 2.502 | 2.562 | 2.499 | 2.533 | 11,355,453 | +0.02(+0.88%) |
Aug 08, 2003 | 2.497 | 2.545 | 2.494 | 2.511 | 11,046,844 | +0.01(+0.23%) |
Aug 07, 2003 | 2.503 | 2.542 | 2.494 | 2.505 | 12,288,578 | -0.00(-0.04%) |
Aug 06, 2003 | 2.517 | 2.566 | 2.496 | 2.506 | 15,147,380 | -0.02(-0.65%) |
Aug 05, 2003 | 2.596 | 2.604 | 2.517 | 2.523 | 18,350,240 | -0.06(-2.41%) |
Aug 04, 2003 | 2.590 | 2.629 | 2.518 | 2.585 | 17,354,038 | -0.02(-0.59%) |
Aug 01, 2003 | 2.628 | 2.640 | 2.577 | 2.600 | 18,528,524 | -0.02(-0.80%) |
Jul 31, 2003 | 2.594 | 2.663 | 2.574 | 2.621 | 29,128,616 | +0.04(+1.71%) |
Jul 30, 2003 | 2.570 | 2.620 | 2.547 | 2.577 | 14,848,676 | +0.05(+1.86%) |
Jul 29, 2003 | 2.565 | 2.575 | 2.500 | 2.530 | 15,543,046 | -0.02(-0.86%) |
Jul 28, 2003 | 2.573 | 2.580 | 2.523 | 2.552 | 10,358,208 | -0.01(-0.34%) |
Jul 25, 2003 | 2.497 | 2.573 | 2.483 | 2.561 | 18,023,386 | +0.03(+1.17%) |
Jul 24, 2003 | 2.612 | 2.614 | 2.527 | 2.531 | 19,854,188 | -0.04(-1.68%) |
Jul 23, 2003 | 2.571 | 2.589 | 2.532 | 2.574 | 12,483,543 | -0.00(-0.19%) |
Jul 22, 2003 | 2.545 | 2.633 | 2.524 | 2.579 | 19,622,210 | +0.02(+0.71%) |
Jul 21, 2003 | 2.527 | 2.564 | 2.503 | 2.561 | 16,628,390 | +0.01(+0.23%) |
Jul 18, 2003 | 2.551 | 2.571 | 2.503 | 2.555 | 15,597,261 | +0.03(+1.18%) |
Jul 17, 2003 | 2.560 | 2.586 | 2.518 | 2.525 | 14,964,926 | -0.06(-2.19%) |
Jul 16, 2003 | 2.542 | 2.592 | 2.531 | 2.582 | 17,645,444 | +0.04(+1.66%) |
Jul 15, 2003 | 2.599 | 2.617 | 2.530 | 2.540 | 16,921,882 | -0.03(-1.30%) |
Jul 14, 2003 | 2.592 | 2.637 | 2.566 | 2.573 | 16,846,814 | -0.00(-0.07%) |
Jul 11, 2003 | 2.563 | 2.590 | 2.545 | 2.575 | 10,166,891 | +0.02(+0.68%) |
Jul 10, 2003 | 2.575 | 2.601 | 2.517 | 2.558 | 16,607,538 | -0.04(-1.70%) |
Jul 09, 2003 | 2.606 | 2.618 | 2.580 | 2.602 | 13,359,847 | -0.02(-0.70%) |
Jul 08, 2003 | 2.599 | 2.632 | 2.560 | 2.620 | 18,622,880 | +0.00(+0.15%) |
Jul 07, 2003 | 2.588 | 2.622 | 2.566 | 2.617 | 19,143,658 | +0.06(+2.29%) |
Jul 03, 2003 | 2.532 | 2.617 | 2.532 | 2.558 | 15,234,959 | -0.03(-1.11%) |
Jul 02, 2003 | 2.495 | 2.599 | 2.480 | 2.587 | 67,156,320 | +0.16(+6.47%) |
Jul 01, 2003 | 2.393 | 2.463 | 2.377 | 2.430 | 40,255,740 | +0.07(+3.18%) |
Jun 30, 2003 | 2.317 | 2.406 | 2.314 | 2.355 | 18,814,196 | +0.00(+0.04%) |
Jun 27, 2003 | 2.345 | 2.375 | 2.321 | 2.354 | 17,425,426 | +0.01(+0.37%) |
Jun 26, 2003 | 2.335 | 2.348 | 2.299 | 2.345 | 13,788,876 | +0.03(+1.49%) |
Jun 25, 2003 | 2.320 | 2.337 | 2.302 | 2.311 | 17,095,474 | +0.00(+0.17%) |
Jun 24, 2003 | 2.326 | 2.327 | 2.297 | 2.307 | 14,701,670 | -0.00(-0.12%) |
Jun 23, 2003 | 2.326 | 2.338 | 2.278 | 2.310 | 13,537,610 | +0.01(+0.25%) |
Jun 20, 2003 | 2.349 | 2.359 | 2.297 | 2.304 | 21,169,946 | -0.01(-0.62%) |
Jun 19, 2003 | 2.331 | 2.340 | 2.299 | 2.318 | 13,119,007 | +0.00(+0.04%) |
Jun 18, 2003 | 2.340 | 2.340 | 2.301 | 2.317 | 25,905,946 | -0.03(-1.19%) |
Jun 17, 2003 | 2.388 | 2.388 | 2.316 | 2.345 | 20,397,382 | -0.03(-1.25%) |
Jun 16, 2003 | 2.301 | 2.393 | 2.301 | 2.375 | 20,841,006 | +0.07(+3.25%) |
Jun 13, 2003 | 2.321 | 2.327 | 2.297 | 2.300 | 16,442,808 | -0.02(-0.75%) |
Jun 12, 2003 | 2.336 | 2.347 | 2.300 | 2.317 | 15,281,354 | -0.02(-0.74%) |
Jun 11, 2003 | 2.328 | 2.342 | 2.305 | 2.335 | 15,137,997 | -0.01(-0.25%) |
Jun 10, 2003 | 2.362 | 2.362 | 2.313 | 2.340 | 11,763,108 | +0.01(+0.29%) |
Jun 09, 2003 | 2.333 | 2.355 | 2.310 | 2.334 | 12,826,037 | -0.01(-0.61%) |
Jun 06, 2003 | 2.390 | 2.442 | 2.331 | 2.348 | 28,925,308 | -0.02(-0.65%) |
Jun 05, 2003 | 2.315 | 2.374 | 2.301 | 2.363 | 18,230,864 | +0.03(+1.11%) |
Jun 04, 2003 | 2.340 | 2.351 | 2.314 | 2.337 | 13,782,620 | -0.00(-0.20%) |
Jun 03, 2003 | 2.339 | 2.398 | 2.315 | 2.342 | 12,067,026 | -0.01(-0.29%) |
Jun 02, 2003 | 2.356 | 2.379 | 2.312 | 2.349 | 18,380,476 | -0.02(-0.73%) |
May 30, 2003 | 2.293 | 2.382 | 2.292 | 2.366 | 40,640,456 | +0.10(+4.53%) |
May 29, 2003 | 2.281 | 2.312 | 2.241 | 2.264 | 22,795,876 | -0.00(-0.13%) |
May 28, 2003 | 2.272 | 2.307 | 2.253 | 2.266 | 15,651,998 | -0.01(-0.30%) |
May 27, 2003 | 2.223 | 2.297 | 2.214 | 2.273 | 19,552,356 | +0.03(+1.15%) |
May 23, 2003 | 2.249 | 2.267 | 2.216 | 2.247 | 12,814,047 | -0.01(-0.43%) |
May 22, 2003 | 2.220 | 2.287 | 2.210 | 2.257 | 19,673,818 | +0.05(+2.13%) |
May 21, 2003 | 2.197 | 2.242 | 2.196 | 2.210 | 14,805,930 | -0.00(-0.13%) |
May 20, 2003 | 2.217 | 2.250 | 2.190 | 2.213 | 25,549,898 | +0.02(+0.74%) |
May 19, 2003 | 2.253 | 2.254 | 2.192 | 2.196 | 23,721,704 | -0.06(-2.58%) |
May 16, 2003 | 2.288 | 2.297 | 2.243 | 2.255 | 22,072,314 | -0.03(-1.44%) |
May 15, 2003 | 2.226 | 2.289 | 2.218 | 2.288 | 29,504,994 | +0.07(+3.25%) |
May 14, 2003 | 2.234 | 2.239 | 2.204 | 2.216 | 16,336,984 | -0.00(-0.17%) |
May 13, 2003 | 2.246 | 2.267 | 2.210 | 2.219 | 22,459,640 | -0.02(-1.07%) |
May 12, 2003 | 2.214 | 2.269 | 2.187 | 2.243 | 25,151,626 | +0.02(+0.69%) |
May 09, 2003 | 2.244 | 2.251 | 2.204 | 2.228 | 19,460,606 | +0.02(+1.00%) |
May 08, 2003 | 2.266 | 2.266 | 2.202 | 2.206 | 26,591,454 | -0.06(-2.54%) |
May 07, 2003 | 2.290 | 2.312 | 2.261 | 2.264 | 19,343,314 | -0.03(-1.50%) |
May 06, 2003 | 2.262 | 2.326 | 2.245 | 2.298 | 29,218,278 | +0.04(+1.83%) |
May 05, 2003 | 2.291 | 2.292 | 2.253 | 2.257 | 30,392,764 | -0.02(-1.05%) |
May 02, 2003 | 2.273 | 2.326 | 2.267 | 2.281 | 35,760,580 | -0.02(-0.92%) |