Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.486 | 2.508 | 2.454 | 2.475 | 10,778,395 | +0.00(+0.04%) |
Apr 29, 2004 | 2.521 | 2.525 | 2.457 | 2.474 | 12,164,970 | -0.04(-1.40%) |
Apr 28, 2004 | 2.496 | 2.517 | 2.477 | 2.509 | 5,048,815 | +0.01(+0.53%) |
Apr 27, 2004 | 2.494 | 2.519 | 2.469 | 2.496 | 3,568,892 | +0.02(+0.78%) |
Apr 26, 2004 | 2.493 | 2.531 | 2.472 | 2.476 | 6,069,962 | -0.02(-0.98%) |
Apr 23, 2004 | 2.508 | 2.514 | 2.482 | 2.501 | 3,797,711 | -0.02(-0.80%) |
Apr 22, 2004 | 2.497 | 2.549 | 2.495 | 2.521 | 6,864,567 | +0.01(+0.21%) |
Apr 21, 2004 | 2.512 | 2.519 | 2.467 | 2.516 | 5,803,576 | +0.00(+0.14%) |
Apr 20, 2004 | 2.533 | 2.553 | 2.507 | 2.512 | 7,932,389 | -0.01(-0.24%) |
Apr 19, 2004 | 2.547 | 2.547 | 2.497 | 2.518 | 8,657,551 | -0.03(-1.14%) |
Apr 16, 2004 | 2.555 | 2.569 | 2.514 | 2.547 | 7,343,835 | +0.01(+0.31%) |
Apr 15, 2004 | 2.521 | 2.552 | 2.515 | 2.540 | 10,008,835 | +0.02(+0.73%) |
Apr 14, 2004 | 2.482 | 2.562 | 2.473 | 2.521 | 19,174,114 | +0.02(+0.70%) |
Apr 13, 2004 | 2.489 | 2.569 | 2.438 | 2.504 | 12,221,890 | +0.02(+0.71%) |
Apr 12, 2004 | 2.547 | 2.549 | 2.379 | 2.486 | 10,193,256 | -0.06(-2.38%) |
Apr 08, 2004 | 2.608 | 2.608 | 2.546 | 2.547 | 5,794,469 | -0.06(-2.13%) |
Apr 07, 2004 | 2.676 | 2.677 | 2.574 | 2.602 | 12,252,627 | +0.03(+1.02%) |
Apr 06, 2004 | 2.646 | 2.650 | 2.530 | 2.576 | 16,422,595 | -0.08(-2.91%) |
Apr 05, 2004 | 2.723 | 2.728 | 2.645 | 2.653 | 8,522,081 | -0.06(-2.33%) |
Apr 02, 2004 | 2.704 | 2.739 | 2.692 | 2.716 | 7,457,675 | +0.01(+0.45%) |
Apr 01, 2004 | 2.702 | 2.754 | 2.698 | 2.704 | 8,104,287 | -0.03(-1.00%) |
Mar 31, 2004 | 2.711 | 2.733 | 2.692 | 2.731 | 7,985,894 | +0.03(+1.17%) |
Mar 30, 2004 | 2.723 | 2.723 | 2.651 | 2.699 | 14,647,826 | -0.04(-1.32%) |
Mar 29, 2004 | 2.715 | 2.767 | 2.713 | 2.735 | 6,343,179 | +0.03(+0.94%) |
Mar 26, 2004 | 2.763 | 2.777 | 2.710 | 2.710 | 9,136,819 | -0.04(-1.34%) |
Mar 25, 2004 | 2.733 | 2.759 | 2.728 | 2.747 | 8,425,317 | +0.01(+0.48%) |
Mar 24, 2004 | 2.763 | 2.772 | 2.723 | 2.734 | 4,645,821 | -0.03(-0.99%) |
Mar 23, 2004 | 2.758 | 2.767 | 2.735 | 2.761 | 4,192,736 | +0.01(+0.26%) |
Mar 22, 2004 | 2.714 | 2.765 | 2.686 | 2.754 | 13,877,127 | +0.01(+0.42%) |
Mar 19, 2004 | 2.749 | 2.762 | 2.736 | 2.742 | 10,309,373 | -0.02(-0.57%) |
Mar 18, 2004 | 2.793 | 2.798 | 2.749 | 2.758 | 7,162,829 | -0.03(-1.23%) |
Mar 17, 2004 | 2.824 | 2.831 | 2.780 | 2.793 | 10,036,157 | -0.03(-1.12%) |
Mar 16, 2004 | 2.815 | 2.835 | 2.793 | 2.824 | 3,896,752 | +0.02(+0.78%) |
Mar 15, 2004 | 2.837 | 2.850 | 2.795 | 2.802 | 3,840,970 | -0.04(-1.24%) |
Mar 12, 2004 | 2.807 | 2.837 | 2.807 | 2.837 | 3,780,634 | +0.03(+1.06%) |
Mar 11, 2004 | 2.833 | 2.833 | 2.802 | 2.807 | 5,422,211 | -0.04(-1.36%) |
Mar 10, 2004 | 2.894 | 2.899 | 2.841 | 2.846 | 4,569,548 | -0.05(-1.82%) |
Mar 09, 2004 | 2.924 | 2.925 | 2.888 | 2.899 | 3,625,812 | -0.03(-0.90%) |
Mar 08, 2004 | 2.951 | 2.951 | 2.901 | 2.925 | 9,852,874 | -0.03(-1.04%) |
Mar 05, 2004 | 2.975 | 2.975 | 2.945 | 2.956 | 14,011,458 | -0.02(-0.65%) |
Mar 04, 2004 | 2.943 | 2.975 | 2.938 | 2.975 | 6,302,196 | +0.03(+1.07%) |
Mar 03, 2004 | 2.937 | 2.971 | 2.934 | 2.944 | 7,318,790 | -0.00(-0.12%) |
Mar 02, 2004 | 2.899 | 2.949 | 2.899 | 2.947 | 6,638,025 | +0.05(+1.70%) |
Mar 01, 2004 | 2.848 | 2.907 | 2.844 | 2.898 | 6,163,311 | +0.05(+1.82%) |
Feb 27, 2004 | 2.820 | 2.846 | 2.815 | 2.846 | 4,309,992 | +0.03(+0.90%) |
Feb 26, 2004 | 2.807 | 2.824 | 2.795 | 2.821 | 4,045,882 | +0.01(+0.47%) |
Feb 25, 2004 | 2.763 | 2.821 | 2.763 | 2.807 | 11,226,926 | +0.04(+1.62%) |
Feb 24, 2004 | 2.794 | 2.794 | 2.737 | 2.763 | 10,716,922 | -0.03(-1.13%) |
Feb 23, 2004 | 2.829 | 2.832 | 2.786 | 2.794 | 5,429,041 | -0.03(-1.09%) |
Feb 20, 2004 | 2.815 | 2.829 | 2.798 | 2.825 | 6,764,388 | +0.01(+0.37%) |
Feb 19, 2004 | 2.815 | 2.837 | 2.800 | 2.814 | 5,768,285 | -0.00(-0.03%) |
Feb 18, 2004 | 2.829 | 2.843 | 2.792 | 2.815 | 8,994,518 | -0.07(-2.49%) |
Feb 17, 2004 | 2.868 | 2.898 | 2.838 | 2.887 | 12,976,651 | -0.00(-0.09%) |
Feb 13, 2004 | 2.855 | 2.899 | 2.779 | 2.890 | 30,816,556 | -0.14(-4.47%) |
Feb 12, 2004 | 3.053 | 3.074 | 3.023 | 3.025 | 7,529,394 | -0.03(-0.89%) |
Feb 11, 2004 | 3.092 | 3.092 | 3.053 | 3.053 | 7,987,032 | -0.03(-0.91%) |
Feb 10, 2004 | 3.103 | 3.116 | 3.070 | 3.081 | 7,815,133 | -0.01(-0.23%) |
Feb 09, 2004 | 3.127 | 3.127 | 3.082 | 3.088 | 4,080,034 | -0.03(-0.85%) |
Feb 06, 2004 | 3.059 | 3.118 | 3.053 | 3.114 | 4,579,793 | +0.05(+1.60%) |
Feb 05, 2004 | 3.048 | 3.065 | 3.034 | 3.065 | 6,330,656 | -0.01(-0.17%) |
Feb 04, 2004 | 3.134 | 3.135 | 3.067 | 3.070 | 5,201,361 | -0.07(-2.10%) |
Feb 03, 2004 | 3.149 | 3.162 | 3.130 | 3.136 | 7,067,203 | -0.01(-0.42%) |
Feb 02, 2004 | 3.112 | 3.150 | 3.093 | 3.149 | 7,347,250 | +0.06(+1.90%) |
Jan 30, 2004 | 3.026 | 3.097 | 3.022 | 3.090 | 9,621,778 | +0.07(+2.21%) |
Jan 29, 2004 | 3.048 | 3.049 | 2.989 | 3.024 | 3,556,369 | -0.01(-0.38%) |
Jan 28, 2004 | 3.013 | 3.074 | 3.010 | 3.035 | 10,063,478 | +0.06(+2.07%) |
Jan 27, 2004 | 2.969 | 2.987 | 2.951 | 2.973 | 9,074,207 | +0.02(+0.68%) |
Jan 26, 2004 | 2.956 | 2.973 | 2.932 | 2.953 | 6,645,994 | +0.00(+0.15%) |
Jan 23, 2004 | 2.961 | 2.973 | 2.934 | 2.949 | 6,186,079 | +0.01(+0.21%) |
Jan 22, 2004 | 2.965 | 2.973 | 2.916 | 2.943 | 8,732,686 | -0.01(-0.30%) |
Jan 21, 2004 | 2.974 | 2.976 | 2.947 | 2.951 | 4,084,588 | -0.01(-0.47%) |
Jan 20, 2004 | 2.956 | 2.981 | 2.952 | 2.966 | 5,522,390 | -0.02(-0.56%) |
Jan 16, 2004 | 3.009 | 3.024 | 2.982 | 2.982 | 4,464,815 | -0.03(-0.88%) |
Jan 15, 2004 | 3.022 | 3.022 | 2.988 | 3.009 | 4,987,341 | -0.02(-0.58%) |
Jan 14, 2004 | 3.002 | 3.029 | 2.995 | 3.026 | 3,738,514 | +0.01(+0.47%) |
Jan 13, 2004 | 3.006 | 3.025 | 2.986 | 3.012 | 4,690,218 | +0.01(+0.20%) |
Jan 12, 2004 | 3.010 | 3.017 | 2.990 | 3.006 | 4,734,616 | -0.01(-0.23%) |
Jan 09, 2004 | 3.039 | 3.039 | 3.004 | 3.013 | 4,225,750 | -0.03(-0.95%) |
Jan 08, 2004 | 3.000 | 3.042 | 2.992 | 3.042 | 6,495,725 | +0.05(+1.76%) |
Jan 07, 2004 | 3.064 | 3.066 | 2.982 | 2.989 | 9,884,749 | -0.08(-2.63%) |
Jan 06, 2004 | 3.066 | 3.073 | 3.023 | 3.070 | 7,598,837 | +0.03(+1.10%) |
Jan 05, 2004 | 3.039 | 3.064 | 3.023 | 3.037 | 5,715,919 | +0.01(+0.32%) |
Jan 02, 2004 | 3.048 | 3.049 | 3.014 | 3.027 | 3,867,153 | -0.00(-0.12%) |
Dec 31, 2003 | 3.061 | 3.074 | 3.021 | 3.031 | 6,132,574 | -0.02(-0.58%) |
Dec 30, 2003 | 3.044 | 3.073 | 3.037 | 3.048 | 4,217,781 | +0.00(+0.14%) |
Dec 29, 2003 | 3.034 | 3.060 | 3.030 | 3.044 | 5,565,650 | +0.01(+0.32%) |
Dec 26, 2003 | 3.046 | 3.074 | 3.030 | 3.034 | 1,534,566 | -0.01(-0.40%) |
Dec 24, 2003 | 3.053 | 3.056 | 3.040 | 3.046 | 1,446,909 | -0.01(-0.20%) |
Dec 23, 2003 | 3.062 | 3.079 | 3.045 | 3.053 | 2,246,068 | -0.01(-0.29%) |
Dec 22, 2003 | 3.057 | 3.074 | 3.053 | 3.061 | 3,055,472 | +0.01(+0.29%) |
Dec 19, 2003 | 3.042 | 3.067 | 3.026 | 3.053 | 7,711,539 | +0.01(+0.32%) |
Dec 18, 2003 | 3.053 | 3.053 | 3.038 | 3.043 | 5,213,883 | +0.00(+0.14%) |
Dec 17, 2003 | 3.048 | 3.048 | 3.035 | 3.038 | 3,638,334 | -0.02(-0.63%) |
Dec 16, 2003 | 3.039 | 3.058 | 3.015 | 3.058 | 2,808,439 | +0.03(+0.90%) |
Dec 15, 2003 | 3.070 | 3.074 | 3.025 | 3.031 | 2,819,823 | -0.03(-0.83%) |
Dec 12, 2003 | 3.020 | 3.058 | 3.020 | 3.056 | 5,726,165 | +0.03(+1.05%) |
Dec 11, 2003 | 2.990 | 3.048 | 2.990 | 3.024 | 3,727,130 | +0.03(+1.12%) |
Dec 10, 2003 | 2.988 | 2.995 | 2.971 | 2.991 | 2,502,208 | +0.00(+0.00%) |
Dec 09, 2003 | 3.005 | 3.005 | 2.959 | 2.991 | 2,522,700 | +0.00(+0.15%) |
Dec 08, 2003 | 2.982 | 3.003 | 2.975 | 2.987 | 2,483,994 | -0.00(-0.03%) |
Dec 05, 2003 | 3.003 | 3.031 | 2.991 | 2.988 | 2,652,478 | -0.01(-0.50%) |
Dec 04, 2003 | 3.004 | 3.009 | 2.988 | 3.002 | 5,026,047 | +0.01(+0.29%) |
Dec 03, 2003 | 3.009 | 3.017 | 2.989 | 2.994 | 3,921,796 | +0.00(+0.06%) |
Dec 02, 2003 | 3.004 | 3.009 | 2.983 | 2.992 | 5,183,147 | -0.01(-0.35%) |
Dec 01, 2003 | 3.004 | 3.009 | 3.004 | 3.002 | 8,318,307 | +0.01(+0.38%) |
Nov 28, 2003 | 3.004 | 3.030 | 2.989 | 2.991 | 2,695,737 | -0.02(-0.76%) |
Nov 26, 2003 | 3.000 | 3.026 | 2.980 | 3.014 | 6,483,202 | +0.02(+0.59%) |
Nov 25, 2003 | 2.963 | 3.002 | 2.954 | 2.996 | 4,794,951 | +0.05(+1.58%) |
Nov 24, 2003 | 2.901 | 2.966 | 2.900 | 2.950 | 12,265,149 | +0.05(+1.73%) |
Nov 21, 2003 | 2.987 | 2.997 | 2.900 | 2.900 | 9,308,718 | -0.08(-2.71%) |
Nov 20, 2003 | 2.996 | 3.002 | 2.962 | 2.980 | 4,905,376 | -0.03(-0.93%) |
Nov 19, 2003 | 3.035 | 3.035 | 3.009 | 3.009 | 4,764,214 | -0.01(-0.32%) |
Nov 18, 2003 | 3.048 | 3.066 | 3.018 | 3.018 | 7,843,593 | -0.07(-2.11%) |
Nov 17, 2003 | 3.090 | 3.096 | 3.070 | 3.083 | 10,527,947 | -0.01(-0.28%) |
Nov 14, 2003 | 3.083 | 3.114 | 3.082 | 3.092 | 6,979,546 | +0.01(+0.28%) |
Nov 13, 2003 | 3.029 | 3.085 | 3.018 | 3.083 | 6,183,802 | +0.05(+1.74%) |
Nov 12, 2003 | 3.079 | 3.092 | 3.023 | 3.031 | 13,513,977 | -0.04(-1.37%) |
Nov 11, 2003 | 3.035 | 3.109 | 3.030 | 3.073 | 9,068,515 | +0.04(+1.24%) |
Nov 10, 2003 | 3.140 | 3.141 | 2.974 | 3.035 | 40,859,544 | -0.15(-4.69%) |
Nov 07, 2003 | 3.227 | 3.248 | 3.183 | 3.184 | 9,815,307 | -0.03(-0.79%) |
Nov 06, 2003 | 3.165 | 3.229 | 3.135 | 3.210 | 9,423,696 | +0.03(+0.86%) |
Nov 05, 2003 | 3.218 | 3.233 | 3.174 | 3.183 | 19,084,180 | -0.07(-2.29%) |
Nov 04, 2003 | 3.619 | 3.619 | 3.238 | 3.257 | 53,601,684 | -0.38(-10.37%) |
Nov 03, 2003 | 3.582 | 3.637 | 3.582 | 3.634 | 3,128,330 | +0.05(+1.32%) |
Oct 31, 2003 | 3.610 | 3.636 | 3.574 | 3.587 | 3,014,490 | -0.01(-0.41%) |
Oct 30, 2003 | 3.621 | 3.623 | 3.595 | 3.602 | 3,040,673 | +0.00(+0.10%) |
Oct 29, 2003 | 3.595 | 3.632 | 3.589 | 3.598 | 3,200,049 | +0.01(+0.15%) |
Oct 28, 2003 | 3.606 | 3.619 | 3.513 | 3.593 | 4,191,598 | -0.01(-0.24%) |
Oct 27, 2003 | 3.572 | 3.666 | 3.571 | 3.602 | 7,795,780 | +0.03(+0.86%) |
Oct 24, 2003 | 3.580 | 3.592 | 3.531 | 3.571 | 4,029,945 | -0.01(-0.25%) |
Oct 23, 2003 | 3.612 | 3.612 | 3.561 | 3.580 | 5,052,230 | -0.03(-0.83%) |
Oct 22, 2003 | 3.654 | 3.670 | 3.608 | 3.609 | 4,801,782 | -0.04(-1.23%) |
Oct 21, 2003 | 3.667 | 3.680 | 3.650 | 3.654 | 1,995,619 | -0.01(-0.36%) |
Oct 20, 2003 | 3.665 | 3.685 | 3.665 | 3.667 | 6,217,954 | +0.02(+0.55%) |
Oct 17, 2003 | 3.688 | 3.688 | 3.645 | 3.647 | 4,446,600 | -0.03(-0.84%) |
Oct 16, 2003 | 3.667 | 3.669 | 3.659 | 3.678 | 1,971,713 | +0.02(+0.46%) |
Oct 15, 2003 | 3.688 | 3.693 | 3.669 | 3.661 | 3,280,876 | -0.03(-0.71%) |
Oct 14, 2003 | 3.681 | 3.689 | 3.676 | 3.688 | 2,718,505 | +0.00(+0.07%) |
Oct 13, 2003 | 3.667 | 3.689 | 3.665 | 3.685 | 2,814,131 | +0.02(+0.50%) |
Oct 10, 2003 | 3.672 | 3.676 | 3.651 | 3.667 | 2,510,177 | -0.01(-0.14%) |
Oct 09, 2003 | 3.650 | 3.681 | 3.647 | 3.672 | 3,134,022 | +0.04(+1.09%) |
Oct 08, 2003 | 3.618 | 3.634 | 3.603 | 3.632 | 2,228,992 | +0.00(+0.12%) |
Oct 07, 2003 | 3.602 | 3.631 | 3.578 | 3.628 | 3,938,872 | +0.01(+0.15%) |
Oct 06, 2003 | 3.569 | 3.623 | 3.569 | 3.623 | 3,629,227 | +0.05(+1.50%) |
Oct 03, 2003 | 3.523 | 3.576 | 3.523 | 3.569 | 4,278,117 | +0.07(+2.03%) |
Oct 02, 2003 | 3.500 | 3.511 | 3.497 | 3.498 | 3,581,414 | +0.03(+0.91%) |
Oct 01, 2003 | 3.443 | 3.472 | 3.421 | 3.466 | 4,183,629 | +0.01(+0.25%) |
Sep 30, 2003 | 3.408 | 3.469 | 3.385 | 3.457 | 5,737,549 | +0.04(+1.10%) |
Sep 29, 2003 | 3.392 | 3.420 | 3.374 | 3.420 | 1,725,818 | +0.02(+0.72%) |
Sep 26, 2003 | 3.378 | 3.399 | 3.374 | 3.395 | 1,969,436 | +0.01(+0.18%) |
Sep 25, 2003 | 3.417 | 3.421 | 3.404 | 3.389 | 2,645,647 | -0.03(-1.00%) |
Sep 24, 2003 | 3.446 | 3.463 | 3.415 | 3.423 | 2,638,817 | -0.02(-0.59%) |
Sep 23, 2003 | 3.408 | 3.448 | 3.404 | 3.443 | 3,330,965 | +0.03(+0.80%) |
Sep 22, 2003 | 3.427 | 3.427 | 3.397 | 3.416 | 2,428,212 | -0.01(-0.28%) |
Sep 19, 2003 | 3.404 | 3.438 | 3.394 | 3.426 | 6,904,411 | +0.02(+0.65%) |
Sep 18, 2003 | 3.369 | 3.407 | 3.349 | 3.404 | 3,822,755 | +0.05(+1.44%) |
Sep 17, 2003 | 3.378 | 3.378 | 3.344 | 3.356 | 2,055,955 | -0.03(-0.93%) |
Sep 16, 2003 | 3.384 | 3.402 | 3.366 | 3.387 | 2,811,854 | +0.00(+0.10%) |
Sep 15, 2003 | 3.400 | 3.412 | 3.371 | 3.384 | 2,320,064 | -0.03(-0.88%) |
Sep 12, 2003 | 3.378 | 3.417 | 3.338 | 3.414 | 2,603,526 | +0.04(+1.12%) |
Sep 11, 2003 | 3.340 | 3.379 | 3.340 | 3.376 | 3,019,043 | +0.04(+1.13%) |
Sep 10, 2003 | 3.365 | 3.372 | 3.324 | 3.338 | 4,242,826 | -0.03(-0.91%) |
Sep 09, 2003 | 3.376 | 3.390 | 3.345 | 3.369 | 3,674,763 | -0.00(-0.08%) |
Sep 08, 2003 | 3.360 | 3.376 | 3.338 | 3.371 | 7,793,504 | +0.01(+0.34%) |
Sep 05, 2003 | 3.373 | 3.384 | 3.344 | 3.360 | 3,239,893 | -0.03(-0.80%) |
Sep 04, 2003 | 3.411 | 3.425 | 3.385 | 3.387 | 3,645,165 | -0.03(-0.87%) |
Sep 03, 2003 | 3.417 | 3.421 | 3.406 | 3.417 | 3,616,705 | +0.01(+0.26%) |
Sep 02, 2003 | 3.400 | 3.411 | 3.378 | 3.408 | 3,614,428 | +0.02(+0.65%) |
Aug 29, 2003 | 3.369 | 3.399 | 3.351 | 3.386 | 2,846,006 | +0.01(+0.44%) |
Aug 28, 2003 | 3.373 | 3.380 | 3.338 | 3.371 | 4,033,360 | -0.01(-0.18%) |
Aug 27, 2003 | 3.307 | 3.381 | 3.305 | 3.378 | 3,228,509 | +0.04(+1.24%) |
Aug 26, 2003 | 3.290 | 3.343 | 3.259 | 3.336 | 3,296,813 | +0.03(+1.04%) |
Aug 25, 2003 | 3.290 | 3.306 | 3.256 | 3.302 | 6,099,561 | +0.00(+0.11%) |
Aug 22, 2003 | 3.325 | 3.325 | 3.296 | 3.298 | 5,419,934 | -0.02(-0.56%) |
Aug 21, 2003 | 3.303 | 3.334 | 3.285 | 3.317 | 5,844,558 | +0.02(+0.67%) |
Aug 20, 2003 | 3.285 | 3.306 | 3.263 | 3.295 | 3,032,704 | +0.02(+0.56%) |
Aug 19, 2003 | 3.263 | 3.280 | 3.241 | 3.277 | 6,156,481 | +0.03(+0.84%) |
Aug 18, 2003 | 3.215 | 3.267 | 3.215 | 3.249 | 4,360,081 | +0.03(+1.07%) |
Aug 15, 2003 | 3.285 | 3.285 | 3.215 | 3.215 | 3,301,367 | -0.07(-2.11%) |
Aug 14, 2003 | 3.268 | 3.294 | 3.257 | 3.284 | 5,944,738 | +0.02(+0.75%) |
Aug 13, 2003 | 3.305 | 3.307 | 3.259 | 3.260 | 8,734,963 | -0.04(-1.36%) |
Aug 12, 2003 | 3.329 | 3.330 | 3.272 | 3.305 | 12,350,529 | -0.09(-2.67%) |
Aug 11, 2003 | 3.395 | 3.423 | 3.391 | 3.395 | 8,722,440 | +0.00(+0.00%) |
Aug 08, 2003 | 3.414 | 3.420 | 3.390 | 3.395 | 7,077,448 | -0.02(-0.54%) |
Aug 07, 2003 | 3.404 | 3.421 | 3.367 | 3.414 | 18,782,504 | -0.04(-1.04%) |
Aug 06, 2003 | 3.457 | 3.461 | 3.420 | 3.450 | 9,043,470 | -0.02(-0.71%) |
Aug 05, 2003 | 3.483 | 3.501 | 3.454 | 3.474 | 7,204,949 | -0.02(-0.58%) |
Aug 04, 2003 | 3.470 | 3.501 | 3.415 | 3.494 | 7,792,365 | +0.02(+0.45%) |
Aug 01, 2003 | 3.461 | 3.499 | 3.447 | 3.479 | 6,179,249 | +0.02(+0.48%) |
Jul 31, 2003 | 3.452 | 3.475 | 3.435 | 3.462 | 11,880,369 | +0.02(+0.64%) |
Jul 30, 2003 | 3.373 | 3.443 | 3.371 | 3.440 | 9,799,369 | +0.07(+1.95%) |
Jul 29, 2003 | 3.312 | 3.386 | 3.291 | 3.374 | 8,596,078 | +0.07(+2.05%) |
Jul 28, 2003 | 3.320 | 3.334 | 3.299 | 3.306 | 6,464,988 | -0.01(-0.29%) |
Jul 25, 2003 | 3.312 | 3.329 | 3.292 | 3.316 | 6,638,025 | +0.03(+0.85%) |
Jul 24, 2003 | 3.233 | 3.295 | 3.225 | 3.288 | 7,130,953 | +0.06(+2.02%) |
Jul 23, 2003 | 3.234 | 3.237 | 3.193 | 3.223 | 2,762,903 | -0.01(-0.35%) |
Jul 22, 2003 | 3.203 | 3.250 | 3.202 | 3.234 | 3,951,395 | +0.03(+1.07%) |
Jul 21, 2003 | 3.224 | 3.240 | 3.189 | 3.200 | 2,920,002 | -0.01(-0.36%) |
Jul 18, 2003 | 3.196 | 3.233 | 3.183 | 3.212 | 4,906,515 | +0.02(+0.77%) |
Jul 17, 2003 | 3.190 | 3.197 | 3.175 | 3.187 | 8,067,859 | -0.00(-0.08%) |
Jul 16, 2003 | 3.193 | 3.202 | 3.158 | 3.190 | 4,110,771 | +0.00(+0.11%) |
Jul 15, 2003 | 3.161 | 3.206 | 3.144 | 3.186 | 6,321,549 | +0.03(+1.06%) |
Jul 14, 2003 | 3.074 | 3.162 | 3.066 | 3.153 | 14,874,368 | +0.10(+3.28%) |
Jul 11, 2003 | 3.026 | 3.053 | 3.022 | 3.053 | 6,245,276 | +0.03(+1.05%) |
Jul 10, 2003 | 3.067 | 3.067 | 3.001 | 3.021 | 4,938,390 | -0.05(-1.69%) |
Jul 09, 2003 | 3.114 | 3.120 | 3.044 | 3.073 | 4,363,497 | -0.03(-1.07%) |
Jul 08, 2003 | 3.101 | 3.111 | 3.080 | 3.106 | 4,598,008 | +0.01(+0.20%) |
Jul 07, 2003 | 3.121 | 3.151 | 3.100 | 3.100 | 4,006,038 | -0.00(-0.03%) |
Jul 03, 2003 | 3.110 | 3.114 | 3.075 | 3.101 | 1,637,022 | -0.01(-0.42%) |
Jul 02, 2003 | 3.046 | 3.114 | 3.037 | 3.114 | 4,698,187 | +0.06(+2.07%) |
Jul 01, 2003 | 3.035 | 3.052 | 2.996 | 3.051 | 6,043,779 | +0.01(+0.38%) |
Jun 30, 2003 | 3.031 | 3.046 | 3.000 | 3.039 | 6,748,450 | +0.02(+0.61%) |
Jun 27, 2003 | 3.042 | 3.057 | 3.017 | 3.021 | 2,474,887 | -0.02(-0.66%) |
Jun 26, 2003 | 3.009 | 3.043 | 3.000 | 3.041 | 3,683,870 | +0.03(+0.90%) |
Jun 25, 2003 | 3.011 | 3.044 | 3.004 | 3.014 | 3,335,519 | +0.00(+0.15%) |
Jun 24, 2003 | 3.009 | 3.022 | 2.978 | 3.009 | 4,455,707 | +0.00(+0.09%) |
Jun 23, 2003 | 3.049 | 3.049 | 2.993 | 3.007 | 3,760,143 | -0.04(-1.38%) |
Jun 20, 2003 | 3.061 | 3.074 | 3.048 | 3.049 | 5,184,285 | -0.00(-0.11%) |
Jun 19, 2003 | 3.088 | 3.096 | 3.049 | 3.053 | 4,715,263 | -0.02(-0.71%) |
Jun 18, 2003 | 3.118 | 3.118 | 3.072 | 3.074 | 6,095,007 | -0.07(-2.10%) |
Jun 17, 2003 | 3.154 | 3.161 | 3.115 | 3.140 | 3,082,794 | -0.01(-0.47%) |
Jun 16, 2003 | 3.105 | 3.155 | 3.105 | 3.155 | 6,791,709 | +0.06(+2.05%) |
Jun 13, 2003 | 3.160 | 3.162 | 3.088 | 3.092 | 5,784,223 | -0.06(-1.95%) |
Jun 12, 2003 | 3.211 | 3.216 | 3.141 | 3.154 | 5,105,735 | -0.07(-2.23%) |
Jun 11, 2003 | 3.184 | 3.230 | 3.149 | 3.226 | 3,165,897 | +0.06(+1.77%) |
Jun 10, 2003 | 3.129 | 3.169 | 3.129 | 3.169 | 2,474,887 | +0.04(+1.32%) |
Jun 09, 2003 | 3.202 | 3.205 | 3.118 | 3.128 | 5,471,162 | -0.07(-2.20%) |
Jun 06, 2003 | 3.189 | 3.248 | 3.187 | 3.198 | 5,171,762 | +0.02(+0.69%) |
Jun 05, 2003 | 3.168 | 3.195 | 3.135 | 3.176 | 5,011,248 | -0.01(-0.41%) |
Jun 04, 2003 | 3.115 | 3.199 | 3.098 | 3.190 | 6,961,331 | +0.08(+2.48%) |
Jun 03, 2003 | 3.092 | 3.112 | 3.067 | 3.112 | 4,657,205 | +0.03(+0.91%) |
Jun 02, 2003 | 3.090 | 3.110 | 3.075 | 3.084 | 7,543,055 | -0.01(-0.34%) |
May 30, 2003 | 3.021 | 3.096 | 3.000 | 3.095 | 15,663,281 | +0.10(+3.19%) |
May 29, 2003 | 3.079 | 3.098 | 2.958 | 2.999 | 9,322,378 | -0.08(-2.74%) |
May 28, 2003 | 3.140 | 3.148 | 3.076 | 3.083 | 4,938,390 | -0.05(-1.54%) |
May 27, 2003 | 3.127 | 3.158 | 3.106 | 3.132 | 6,643,717 | -0.00(-0.14%) |
May 23, 2003 | 3.142 | 3.151 | 3.123 | 3.136 | 2,547,745 | -0.01(-0.39%) |
May 22, 2003 | 3.110 | 3.151 | 3.103 | 3.148 | 4,464,815 | +0.04(+1.39%) |
May 21, 2003 | 3.084 | 3.106 | 3.064 | 3.105 | 3,320,720 | +0.01(+0.45%) |
May 20, 2003 | 3.060 | 3.098 | 3.059 | 3.091 | 5,631,677 | +0.03(+1.12%) |
May 19, 2003 | 3.101 | 3.101 | 3.052 | 3.057 | 3,169,312 | -0.05(-1.56%) |
May 16, 2003 | 3.066 | 3.105 | 3.044 | 3.105 | 6,248,691 | +0.03(+0.86%) |
May 15, 2003 | 3.101 | 3.105 | 3.058 | 3.079 | 5,138,749 | -0.01(-0.37%) |
May 14, 2003 | 3.096 | 3.107 | 3.060 | 3.090 | 4,817,719 | +0.01(+0.20%) |
May 13, 2003 | 3.110 | 3.124 | 3.066 | 3.084 | 8,985,411 | -0.10(-3.01%) |
May 12, 2003 | 3.219 | 3.219 | 3.149 | 3.180 | 21,405,382 | -0.04(-1.23%) |
May 09, 2003 | 3.202 | 3.244 | 3.202 | 3.219 | 7,483,858 | +0.02(+0.71%) |
May 08, 2003 | 3.206 | 3.215 | 3.178 | 3.197 | 16,462,439 | -0.02(-0.55%) |
May 07, 2003 | 3.294 | 3.360 | 3.184 | 3.214 | 26,971,034 | -0.25(-7.20%) |
May 06, 2003 | 3.444 | 3.497 | 3.442 | 3.464 | 5,135,334 | +0.02(+0.56%) |
May 05, 2003 | 3.400 | 3.446 | 3.393 | 3.444 | 3,859,184 | +0.04(+1.13%) |