Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.082 | 5.082 | 4.919 | 4.920 | 97,199 | -0.12(-2.46%) |
Apr 29, 2004 | 5.239 | 5.239 | 5.001 | 5.045 | 59,455 | -0.19(-3.71%) |
Apr 28, 2004 | 5.314 | 5.314 | 5.179 | 5.239 | 84,506 | -0.09(-1.74%) |
Apr 27, 2004 | 5.326 | 5.389 | 5.269 | 5.332 | 79,830 | +0.01(+0.14%) |
Apr 26, 2004 | 5.322 | 5.368 | 5.307 | 5.325 | 43,422 | +0.00(+0.06%) |
Apr 23, 2004 | 5.374 | 5.387 | 5.245 | 5.322 | 58,453 | -0.07(-1.25%) |
Apr 22, 2004 | 5.247 | 5.389 | 5.247 | 5.389 | 69,809 | +0.15(+2.83%) |
Apr 21, 2004 | 5.217 | 5.287 | 5.187 | 5.241 | 115,570 | +0.04(+0.75%) |
Apr 20, 2004 | 5.284 | 5.366 | 5.202 | 5.202 | 144,963 | -0.10(-1.81%) |
Apr 19, 2004 | 5.337 | 5.349 | 5.211 | 5.298 | 177,029 | -0.02(-0.45%) |
Apr 16, 2004 | 5.202 | 5.363 | 5.179 | 5.322 | 129,599 | +0.13(+2.60%) |
Apr 15, 2004 | 5.164 | 5.233 | 5.154 | 5.187 | 131,937 | +0.04(+0.81%) |
Apr 14, 2004 | 5.105 | 5.238 | 5.090 | 5.145 | 77,158 | +0.02(+0.44%) |
Apr 13, 2004 | 5.269 | 5.271 | 5.121 | 5.122 | 71,479 | -0.11(-2.14%) |
Apr 12, 2004 | 5.164 | 5.269 | 5.164 | 5.235 | 92,189 | +0.14(+2.73%) |
Apr 08, 2004 | 5.179 | 5.245 | 5.096 | 5.096 | 58,119 | -0.10(-1.99%) |
Apr 07, 2004 | 5.134 | 5.209 | 5.007 | 5.199 | 120,246 | +0.04(+0.87%) |
Apr 06, 2004 | 5.262 | 5.269 | 5.128 | 5.154 | 61,793 | -0.15(-2.74%) |
Apr 05, 2004 | 5.100 | 5.299 | 5.100 | 5.299 | 151,978 | +0.20(+3.96%) |
Apr 02, 2004 | 5.134 | 5.157 | 5.097 | 5.097 | 73,484 | +0.01(+0.15%) |
Apr 01, 2004 | 5.230 | 5.274 | 5.090 | 5.090 | 96,531 | -0.14(-2.69%) |
Mar 31, 2004 | 5.194 | 5.239 | 5.143 | 5.230 | 257,862 | +0.03(+0.63%) |
Mar 30, 2004 | 5.090 | 5.199 | 5.075 | 5.197 | 158,992 | +0.10(+2.00%) |
Mar 29, 2004 | 4.917 | 5.097 | 4.917 | 5.096 | 135,277 | +0.22(+4.42%) |
Mar 26, 2004 | 4.711 | 4.880 | 4.688 | 4.880 | 89,850 | +0.17(+3.59%) |
Mar 25, 2004 | 4.760 | 4.760 | 4.711 | 4.711 | 98,535 | -0.03(-0.73%) |
Mar 24, 2004 | 4.798 | 4.837 | 4.733 | 4.745 | 159,326 | -0.11(-2.22%) |
Mar 23, 2004 | 4.878 | 4.947 | 4.853 | 4.853 | 123,252 | -0.00(-0.06%) |
Mar 22, 2004 | 4.970 | 4.973 | 4.805 | 4.856 | 183,376 | -0.09(-1.82%) |
Mar 19, 2004 | 5.209 | 5.209 | 4.935 | 4.946 | 116,238 | -0.21(-4.12%) |
Mar 18, 2004 | 5.142 | 5.205 | 5.119 | 5.158 | 83,838 | +0.00(+0.03%) |
Mar 17, 2004 | 5.187 | 5.245 | 5.125 | 5.157 | 76,824 | -0.03(-0.63%) |
Mar 16, 2004 | 5.187 | 5.227 | 5.149 | 5.190 | 147,970 | +0.02(+0.35%) |
Mar 15, 2004 | 5.256 | 5.301 | 5.164 | 5.172 | 134,943 | -0.08(-1.60%) |
Mar 12, 2004 | 5.045 | 5.256 | 5.037 | 5.256 | 73,818 | +0.21(+4.18%) |
Mar 11, 2004 | 5.113 | 5.113 | 5.045 | 5.045 | 67,471 | -0.07(-1.35%) |
Mar 10, 2004 | 5.241 | 5.280 | 5.113 | 5.113 | 121,916 | -0.13(-2.40%) |
Mar 09, 2004 | 5.269 | 5.269 | 5.238 | 5.239 | 89,516 | -0.01(-0.28%) |
Mar 08, 2004 | 5.256 | 5.331 | 5.254 | 5.254 | 87,846 | +0.00(+0.00%) |
Mar 05, 2004 | 5.187 | 5.274 | 5.097 | 5.254 | 98,869 | +0.11(+2.06%) |
Mar 04, 2004 | 5.262 | 5.262 | 5.106 | 5.148 | 157,990 | -0.13(-2.47%) |
Mar 03, 2004 | 5.440 | 5.440 | 5.262 | 5.278 | 190,390 | -0.19(-3.50%) |
Mar 02, 2004 | 5.486 | 5.498 | 5.402 | 5.470 | 172,687 | +0.02(+0.38%) |
Mar 01, 2004 | 5.366 | 5.477 | 5.329 | 5.449 | 85,842 | +0.09(+1.68%) |
Feb 27, 2004 | 5.314 | 5.369 | 5.299 | 5.359 | 80,498 | +0.05(+0.87%) |
Feb 26, 2004 | 5.369 | 5.404 | 5.301 | 5.313 | 187,384 | -0.04(-0.78%) |
Feb 25, 2004 | 5.359 | 5.407 | 5.331 | 5.354 | 76,490 | +0.01(+0.20%) |
Feb 24, 2004 | 5.396 | 5.426 | 5.316 | 5.344 | 85,508 | -0.08(-1.52%) |
Feb 23, 2004 | 5.539 | 5.546 | 5.423 | 5.426 | 41,418 | -0.11(-2.00%) |
Feb 20, 2004 | 5.381 | 5.539 | 5.381 | 5.537 | 88,180 | +0.18(+3.27%) |
Feb 19, 2004 | 5.569 | 5.588 | 5.351 | 5.362 | 59,121 | -0.19(-3.35%) |
Feb 18, 2004 | 5.584 | 5.598 | 5.524 | 5.548 | 94,193 | -0.01(-0.27%) |
Feb 17, 2004 | 5.631 | 5.643 | 5.557 | 5.563 | 84,840 | -0.05(-0.96%) |
Feb 13, 2004 | 5.673 | 5.675 | 5.584 | 5.616 | 77,826 | -0.06(-1.03%) |
Feb 12, 2004 | 5.741 | 5.741 | 5.628 | 5.675 | 99,871 | -0.08(-1.40%) |
Feb 11, 2004 | 5.718 | 5.763 | 5.690 | 5.756 | 51,438 | +0.07(+1.32%) |
Feb 10, 2004 | 5.539 | 5.688 | 5.539 | 5.681 | 108,889 | +0.14(+2.51%) |
Feb 09, 2004 | 5.374 | 5.542 | 5.374 | 5.542 | 57,785 | +0.18(+3.41%) |
Feb 06, 2004 | 5.172 | 5.359 | 5.128 | 5.359 | 58,787 | +0.20(+3.92%) |
Feb 05, 2004 | 5.194 | 5.254 | 5.112 | 5.157 | 124,922 | -0.06(-1.20%) |
Feb 04, 2004 | 5.524 | 5.531 | 5.220 | 5.220 | 307,964 | -0.32(-5.76%) |
Feb 03, 2004 | 5.560 | 5.634 | 5.524 | 5.539 | 60,791 | -0.04(-0.64%) |
Feb 02, 2004 | 5.666 | 5.666 | 5.533 | 5.575 | 62,127 | -0.09(-1.51%) |
Jan 30, 2004 | 5.673 | 5.771 | 5.643 | 5.660 | 133,941 | -0.03(-0.50%) |
Jan 29, 2004 | 5.756 | 5.778 | 5.651 | 5.688 | 97,533 | -0.05(-0.86%) |
Jan 28, 2004 | 5.643 | 5.751 | 5.630 | 5.738 | 181,371 | +0.09(+1.67%) |
Jan 27, 2004 | 5.742 | 5.754 | 5.598 | 5.643 | 55,781 | -0.10(-1.72%) |
Jan 26, 2004 | 5.628 | 5.742 | 5.607 | 5.742 | 48,432 | +0.11(+2.02%) |
Jan 23, 2004 | 5.733 | 5.786 | 5.585 | 5.628 | 89,850 | -0.12(-2.08%) |
Jan 22, 2004 | 5.688 | 5.781 | 5.613 | 5.748 | 166,675 | +0.03(+0.60%) |
Jan 21, 2004 | 5.709 | 5.783 | 5.636 | 5.714 | 109,223 | +0.00(+0.08%) |
Jan 20, 2004 | 5.567 | 5.709 | 5.567 | 5.709 | 137,949 | +0.14(+2.58%) |
Jan 16, 2004 | 5.546 | 5.566 | 5.503 | 5.566 | 148,972 | +0.01(+0.27%) |
Jan 15, 2004 | 5.539 | 5.554 | 5.464 | 5.551 | 85,842 | +0.00(+0.08%) |
Jan 14, 2004 | 5.561 | 5.612 | 5.434 | 5.546 | 95,863 | +0.01(+0.14%) |
Jan 13, 2004 | 5.539 | 5.596 | 5.494 | 5.539 | 171,351 | -0.03(-0.51%) |
Jan 12, 2004 | 5.539 | 5.667 | 5.497 | 5.567 | 142,625 | +0.06(+1.06%) |
Jan 09, 2004 | 5.598 | 5.624 | 5.509 | 5.509 | 218,781 | -0.14(-2.41%) |
Jan 08, 2004 | 5.539 | 5.681 | 5.539 | 5.645 | 132,939 | +0.07(+1.23%) |
Jan 07, 2004 | 5.569 | 5.622 | 5.501 | 5.576 | 122,918 | +0.04(+0.81%) |
Jan 06, 2004 | 5.468 | 5.604 | 5.464 | 5.531 | 276,233 | +0.06(+1.18%) |
Jan 05, 2004 | 5.359 | 5.471 | 5.354 | 5.467 | 134,609 | +0.10(+1.87%) |
Jan 02, 2004 | 5.296 | 5.419 | 5.286 | 5.366 | 303,622 | +0.05(+0.96%) |
Dec 31, 2003 | 5.299 | 5.329 | 5.269 | 5.316 | 98,201 | +0.03(+0.48%) |
Dec 30, 2003 | 5.127 | 5.307 | 5.127 | 5.290 | 145,631 | +0.16(+3.18%) |
Dec 29, 2003 | 5.142 | 5.187 | 5.127 | 5.127 | 106,217 | -0.01(-0.29%) |
Dec 26, 2003 | 5.119 | 5.172 | 5.112 | 5.142 | 15,364 | +0.02(+0.44%) |
Dec 24, 2003 | 5.149 | 5.149 | 5.082 | 5.119 | 28,391 | -0.06(-1.24%) |
Dec 23, 2003 | 5.209 | 5.232 | 5.179 | 5.184 | 62,127 | +0.00(+0.03%) |
Dec 22, 2003 | 5.105 | 5.182 | 5.076 | 5.182 | 125,924 | +0.08(+1.52%) |
Dec 19, 2003 | 5.169 | 5.169 | 5.034 | 5.105 | 147,636 | -0.07(-1.27%) |
Dec 18, 2003 | 5.140 | 5.223 | 5.112 | 5.170 | 90,852 | -0.02(-0.46%) |
Dec 17, 2003 | 5.651 | 5.651 | 5.103 | 5.194 | 311,305 | -0.47(-8.32%) |
Dec 16, 2003 | 5.392 | 5.666 | 5.392 | 5.666 | 224,794 | +0.28(+5.29%) |
Dec 15, 2003 | 5.329 | 5.404 | 5.329 | 5.381 | 164,671 | +0.09(+1.70%) |
Dec 12, 2003 | 5.232 | 5.311 | 5.136 | 5.292 | 106,217 | +0.05(+0.94%) |
Dec 11, 2003 | 5.227 | 5.242 | 5.194 | 5.242 | 85,842 | +0.01(+0.29%) |
Dec 10, 2003 | 5.105 | 5.227 | 5.061 | 5.227 | 131,603 | +0.12(+2.40%) |
Dec 09, 2003 | 5.206 | 5.217 | 5.103 | 5.105 | 64,131 | -0.13(-2.57%) |
Dec 08, 2003 | 5.226 | 5.262 | 5.187 | 5.239 | 69,809 | +0.05(+1.04%) |
Dec 05, 2003 | 5.239 | 5.269 | 5.194 | 5.185 | 54,110 | -0.04(-0.86%) |
Dec 04, 2003 | 5.061 | 5.230 | 4.985 | 5.230 | 246,505 | +0.17(+3.37%) |
Dec 03, 2003 | 5.170 | 5.191 | 5.060 | 5.060 | 73,818 | -0.12(-2.31%) |
Dec 02, 2003 | 5.127 | 5.337 | 5.142 | 5.179 | 111,896 | +0.05(+1.02%) |
Dec 01, 2003 | 5.112 | 5.134 | 5.112 | 5.127 | 82,168 | +0.04(+0.74%) |
Nov 28, 2003 | 5.109 | 5.109 | 5.090 | 5.090 | 12,358 | -0.01(-0.29%) |
Nov 26, 2003 | 5.075 | 5.111 | 5.060 | 5.105 | 116,906 | +0.05(+0.98%) |
Nov 25, 2003 | 5.030 | 5.055 | 5.021 | 5.055 | 111,562 | +0.01(+0.21%) |
Nov 24, 2003 | 4.893 | 5.134 | 4.887 | 5.045 | 198,072 | +0.18(+3.72%) |
Nov 21, 2003 | 4.696 | 4.864 | 4.696 | 4.864 | 117,240 | +0.22(+4.64%) |
Nov 20, 2003 | 4.738 | 4.753 | 4.670 | 4.648 | 35,071 | -0.10(-2.20%) |
Nov 19, 2003 | 4.718 | 4.775 | 4.700 | 4.753 | 76,824 | +0.03(+0.73%) |
Nov 18, 2003 | 4.639 | 4.741 | 4.639 | 4.718 | 112,564 | +0.10(+2.17%) |
Nov 17, 2003 | 4.711 | 4.717 | 4.618 | 4.618 | 124,588 | -0.22(-4.61%) |
Nov 14, 2003 | 4.787 | 4.925 | 4.787 | 4.841 | 148,638 | +0.07(+1.38%) |
Nov 13, 2003 | 4.558 | 4.790 | 4.551 | 4.775 | 85,508 | +0.20(+4.42%) |
Nov 12, 2003 | 4.566 | 4.566 | 4.557 | 4.573 | 83,170 | -0.02(-0.36%) |
Nov 11, 2003 | 4.596 | 4.618 | 4.540 | 4.590 | 90,184 | -0.07(-1.54%) |
Nov 10, 2003 | 4.820 | 4.820 | 4.661 | 4.661 | 78,494 | -0.17(-3.44%) |
Nov 07, 2003 | 4.778 | 4.862 | 4.772 | 4.828 | 89,516 | +0.05(+1.13%) |
Nov 06, 2003 | 4.772 | 4.772 | 4.772 | 4.774 | 27,055 | +0.00(+0.03%) |
Nov 05, 2003 | 4.819 | 4.772 | 4.723 | 4.772 | 86,510 | -0.04(-0.75%) |
Nov 04, 2003 | 4.819 | 4.823 | 4.798 | 4.808 | 69,475 | +0.00(+0.09%) |
Nov 03, 2003 | 4.831 | 4.850 | 4.801 | 4.804 | 31,815 | -0.07(-1.35%) |
Oct 31, 2003 | 4.831 | 4.865 | 4.817 | 4.869 | 87,512 | +0.10(+2.01%) |
Oct 30, 2003 | 4.766 | 4.774 | 4.759 | 4.774 | 55,447 | -0.04(-0.81%) |
Oct 29, 2003 | 4.705 | 4.820 | 4.703 | 4.813 | 117,240 | +0.11(+2.29%) |
Oct 28, 2003 | 4.608 | 4.720 | 4.587 | 4.705 | 110,894 | +0.09(+1.88%) |
Oct 27, 2003 | 4.617 | 4.618 | 4.588 | 4.618 | 97,199 | +0.00(+0.03%) |
Oct 24, 2003 | 4.681 | 4.681 | 4.617 | 4.617 | 37,744 | -0.08(-1.69%) |
Oct 23, 2003 | 4.715 | 4.742 | 4.640 | 4.696 | 97,199 | -0.06(-1.20%) |
Oct 22, 2003 | 4.814 | 4.814 | 4.702 | 4.753 | 156,320 | -0.08(-1.58%) |
Oct 21, 2003 | 4.820 | 4.868 | 4.811 | 4.829 | 120,914 | -0.02(-0.43%) |
Oct 20, 2003 | 4.807 | 4.865 | 4.807 | 4.850 | 177,029 | +0.05(+1.09%) |
Oct 17, 2003 | 4.820 | 4.843 | 4.771 | 4.798 | 227,466 | -0.01(-0.28%) |
Oct 16, 2003 | 4.762 | 4.828 | 4.762 | 4.811 | 94,527 | -0.01(-0.16%) |
Oct 15, 2003 | 4.708 | 4.805 | 4.693 | 4.819 | 89,182 | +0.14(+3.01%) |
Oct 14, 2003 | 4.561 | 4.685 | 4.554 | 4.678 | 192,060 | +0.10(+2.22%) |
Oct 13, 2003 | 4.497 | 4.584 | 4.513 | 4.576 | 104,547 | +0.08(+1.76%) |
Oct 10, 2003 | 4.491 | 4.498 | 4.473 | 4.497 | 86,844 | -0.01(-0.23%) |
Oct 09, 2003 | 4.491 | 4.533 | 4.468 | 4.507 | 112,898 | +0.07(+1.55%) |
Oct 08, 2003 | 4.468 | 4.500 | 4.383 | 4.438 | 122,584 | -0.04(-1.00%) |
Oct 07, 2003 | 4.387 | 4.483 | 4.378 | 4.483 | 115,570 | +0.09(+2.04%) |
Oct 06, 2003 | 4.447 | 4.543 | 4.423 | 4.393 | 93,525 | -0.04(-0.88%) |
Oct 03, 2003 | 4.296 | 4.473 | 4.296 | 4.432 | 185,046 | +0.18(+4.26%) |
Oct 02, 2003 | 4.081 | 4.289 | 4.076 | 4.251 | 108,555 | +0.19(+4.57%) |
Oct 01, 2003 | 3.892 | 4.040 | 3.892 | 4.066 | 94,527 | +0.17(+4.46%) |
Sep 30, 2003 | 3.835 | 3.874 | 3.762 | 3.892 | 158,658 | +0.03(+0.89%) |
Sep 29, 2003 | 3.772 | 3.870 | 3.727 | 3.858 | 52,106 | +0.06(+1.46%) |
Sep 26, 2003 | 3.917 | 3.917 | 3.802 | 3.802 | 105,215 | -0.12(-3.05%) |
Sep 25, 2003 | 4.102 | 4.105 | 3.922 | 3.922 | 563,822 | -0.20(-4.90%) |
Sep 24, 2003 | 4.117 | 4.124 | 4.103 | 4.124 | 463,951 | -0.01(-0.18%) |
Sep 23, 2003 | 4.099 | 4.132 | 4.098 | 4.132 | 86,176 | +0.03(+0.80%) |
Sep 22, 2003 | 4.094 | 4.115 | 4.085 | 4.099 | 82,836 | +0.00(+0.04%) |
Sep 19, 2003 | 4.042 | 4.130 | 4.042 | 4.097 | 562,152 | +0.05(+1.18%) |
Sep 18, 2003 | 3.980 | 4.057 | 3.980 | 4.049 | 55,113 | +0.05(+1.20%) |
Sep 17, 2003 | 3.997 | 4.057 | 3.991 | 4.001 | 55,113 | -0.01(-0.26%) |
Sep 16, 2003 | 3.959 | 4.013 | 3.952 | 4.012 | 25,051 | +0.04(+1.13%) |
Sep 15, 2003 | 3.989 | 4.007 | 3.959 | 3.967 | 143,293 | -0.05(-1.16%) |
Sep 12, 2003 | 3.967 | 4.040 | 3.967 | 4.013 | 65,133 | +0.04(+0.98%) |
Sep 11, 2003 | 3.922 | 4.012 | 3.877 | 3.974 | 126,592 | +0.04(+0.95%) |
Sep 10, 2003 | 3.832 | 3.937 | 3.790 | 3.937 | 47,430 | +0.09(+2.33%) |
Sep 09, 2003 | 3.792 | 3.855 | 3.777 | 3.847 | 21,711 | +0.04(+1.06%) |
Sep 08, 2003 | 3.787 | 3.852 | 3.784 | 3.807 | 21,377 | +0.03(+0.71%) |
Sep 05, 2003 | 3.855 | 3.946 | 3.765 | 3.780 | 71,813 | -0.09(-2.32%) |
Sep 04, 2003 | 3.862 | 3.892 | 3.847 | 3.870 | 69,141 | +0.00(+0.08%) |
Sep 03, 2003 | 3.855 | 3.911 | 3.855 | 3.867 | 54,779 | +0.05(+1.25%) |
Sep 02, 2003 | 3.811 | 3.819 | 3.775 | 3.819 | 27,389 | -0.01(-0.20%) |
Aug 29, 2003 | 3.780 | 3.847 | 3.780 | 3.826 | 8,684 | +0.05(+1.43%) |
Aug 28, 2003 | 3.834 | 3.841 | 3.765 | 3.772 | 15,698 | -0.05(-1.37%) |
Aug 27, 2003 | 3.757 | 3.825 | 3.757 | 3.825 | 19,373 | +0.08(+2.20%) |
Aug 26, 2003 | 3.720 | 3.742 | 3.621 | 3.742 | 88,514 | +0.01(+0.20%) |
Aug 25, 2003 | 3.796 | 3.796 | 3.723 | 3.735 | 19,707 | -0.08(-2.20%) |
Aug 22, 2003 | 3.876 | 3.876 | 3.793 | 3.819 | 38,078 | -0.07(-1.85%) |
Aug 21, 2003 | 3.928 | 3.967 | 3.862 | 3.891 | 20,375 | -0.02(-0.57%) |
Aug 20, 2003 | 3.899 | 3.913 | 3.832 | 3.913 | 34,737 | -0.00(-0.04%) |
Aug 19, 2003 | 3.879 | 3.914 | 3.847 | 3.914 | 60,123 | +0.04(+1.12%) |
Aug 18, 2003 | 3.802 | 3.877 | 3.796 | 3.871 | 98,869 | +0.08(+2.21%) |
Aug 15, 2003 | 3.795 | 3.843 | 3.787 | 3.787 | 24,717 | +0.01(+0.20%) |
Aug 14, 2003 | 3.727 | 3.801 | 3.714 | 3.780 | 20,709 | +0.06(+1.57%) |
Aug 13, 2003 | 3.682 | 3.742 | 3.678 | 3.721 | 50,770 | +0.05(+1.26%) |
Aug 12, 2003 | 3.608 | 3.675 | 3.591 | 3.675 | 25,385 | +0.05(+1.45%) |
Aug 11, 2003 | 3.507 | 3.623 | 3.507 | 3.623 | 37,744 | +0.14(+3.95%) |
Aug 08, 2003 | 3.500 | 3.503 | 3.482 | 3.485 | 20,041 | +0.00(+0.00%) |
Aug 07, 2003 | 3.503 | 3.503 | 3.461 | 3.485 | 74,820 | -0.03(-0.94%) |
Aug 06, 2003 | 3.482 | 3.518 | 3.480 | 3.518 | 22,045 | +0.05(+1.47%) |
Aug 05, 2003 | 3.458 | 3.480 | 3.458 | 3.467 | 107,219 | +0.01(+0.26%) |
Aug 04, 2003 | 3.458 | 3.497 | 3.458 | 3.458 | 73,818 | +0.00(+0.00%) |
Aug 01, 2003 | 3.540 | 3.540 | 3.458 | 3.458 | 28,057 | -0.07(-2.12%) |
Jul 31, 2003 | 3.465 | 3.540 | 3.458 | 3.533 | 38,078 | +0.07(+1.94%) |
Jul 30, 2003 | 3.488 | 3.509 | 3.450 | 3.465 | 103,211 | -0.01(-0.43%) |
Jul 29, 2003 | 3.431 | 3.494 | 3.431 | 3.480 | 82,836 | +0.06(+1.66%) |
Jul 28, 2003 | 3.325 | 3.441 | 3.325 | 3.423 | 73,818 | +0.11(+3.20%) |
Jul 25, 2003 | 3.283 | 3.329 | 3.268 | 3.317 | 48,766 | +0.04(+1.28%) |
Jul 24, 2003 | 3.286 | 3.293 | 3.254 | 3.275 | 316,649 | -0.00(-0.09%) |
Jul 23, 2003 | 3.293 | 3.293 | 3.262 | 3.278 | 22,045 | -0.01(-0.41%) |
Jul 22, 2003 | 3.263 | 3.292 | 3.253 | 3.292 | 23,381 | +0.03(+0.87%) |
Jul 21, 2003 | 3.338 | 3.338 | 3.251 | 3.263 | 35,405 | -0.07(-2.02%) |
Jul 18, 2003 | 3.392 | 3.392 | 3.311 | 3.331 | 28,391 | -0.06(-1.64%) |
Jul 17, 2003 | 3.413 | 3.431 | 3.382 | 3.386 | 41,752 | -0.03(-0.92%) |
Jul 16, 2003 | 3.443 | 3.450 | 3.405 | 3.417 | 36,742 | -0.03(-0.74%) |
Jul 15, 2003 | 3.443 | 3.452 | 3.425 | 3.443 | 55,781 | +0.00(+0.04%) |
Jul 14, 2003 | 3.510 | 3.566 | 3.428 | 3.441 | 68,473 | -0.06(-1.75%) |
Jul 11, 2003 | 3.579 | 3.593 | 3.465 | 3.503 | 65,467 | -0.07(-1.85%) |
Jul 10, 2003 | 3.712 | 3.735 | 3.569 | 3.569 | 30,061 | -0.15(-4.06%) |
Jul 09, 2003 | 3.645 | 3.742 | 3.644 | 3.720 | 68,473 | +0.07(+1.84%) |
Jul 08, 2003 | 3.536 | 3.667 | 3.536 | 3.652 | 108,221 | +0.13(+3.65%) |
Jul 07, 2003 | 3.458 | 3.524 | 3.450 | 3.524 | 109,223 | +0.08(+2.26%) |
Jul 03, 2003 | 3.510 | 3.510 | 3.446 | 3.446 | 25,719 | -0.04(-1.29%) |
Jul 02, 2003 | 3.450 | 3.515 | 3.450 | 3.491 | 114,568 | +0.05(+1.52%) |
Jul 01, 2003 | 3.420 | 3.470 | 3.420 | 3.438 | 95,195 | +0.03(+0.75%) |
Jun 30, 2003 | 3.383 | 3.470 | 3.383 | 3.413 | 191,392 | +0.04(+1.24%) |
Jun 27, 2003 | 3.346 | 3.413 | 3.346 | 3.371 | 81,500 | +0.02(+0.49%) |
Jun 26, 2003 | 3.322 | 3.365 | 3.301 | 3.355 | 85,842 | +0.02(+0.49%) |
Jun 25, 2003 | 3.301 | 3.338 | 3.287 | 3.338 | 88,180 | +0.02(+0.72%) |
Jun 24, 2003 | 3.277 | 3.314 | 3.265 | 3.314 | 46,428 | +0.05(+1.56%) |
Jun 23, 2003 | 3.263 | 3.266 | 3.218 | 3.263 | 78,828 | +0.02(+0.60%) |
Jun 20, 2003 | 3.263 | 3.271 | 3.244 | 3.244 | 35,405 | +0.01(+0.32%) |
Jun 19, 2003 | 3.271 | 3.278 | 3.233 | 3.233 | 109,558 | -0.04(-1.14%) |
Jun 18, 2003 | 3.256 | 3.271 | 3.256 | 3.271 | 24,049 | +0.01(+0.23%) |
Jun 17, 2003 | 3.256 | 3.263 | 3.241 | 3.263 | 55,447 | -0.01(-0.37%) |
Jun 16, 2003 | 3.256 | 3.278 | 3.218 | 3.275 | 106,885 | +0.04(+1.30%) |
Jun 13, 2003 | 3.241 | 3.292 | 3.233 | 3.233 | 63,797 | +0.01(+0.19%) |
Jun 12, 2003 | 3.293 | 3.298 | 3.226 | 3.227 | 18,705 | -0.06(-1.69%) |
Jun 11, 2003 | 3.220 | 3.292 | 3.218 | 3.283 | 48,766 | +0.06(+2.00%) |
Jun 10, 2003 | 3.271 | 3.278 | 3.214 | 3.218 | 34,737 | -0.03(-1.01%) |
Jun 09, 2003 | 3.275 | 3.298 | 3.251 | 3.251 | 33,067 | -0.02(-0.55%) |
Jun 06, 2003 | 3.337 | 3.377 | 3.269 | 3.269 | 96,197 | -0.07(-2.02%) |
Jun 05, 2003 | 3.293 | 3.338 | 3.293 | 3.337 | 32,733 | +0.03(+0.81%) |
Jun 04, 2003 | 3.248 | 3.311 | 3.230 | 3.310 | 90,852 | +0.07(+2.31%) |
Jun 03, 2003 | 3.245 | 3.248 | 3.218 | 3.235 | 38,078 | +0.00(+0.14%) |
Jun 02, 2003 | 3.248 | 3.283 | 3.230 | 3.230 | 58,453 | -0.00(-0.09%) |
May 30, 2003 | 3.200 | 3.251 | 3.191 | 3.233 | 63,797 | +0.05(+1.50%) |
May 29, 2003 | 3.162 | 3.211 | 3.162 | 3.185 | 66,135 | +0.03(+1.00%) |
May 28, 2003 | 3.166 | 3.179 | 3.151 | 3.154 | 36,742 | +0.01(+0.33%) |
May 27, 2003 | 3.117 | 3.144 | 3.106 | 3.144 | 77,826 | +0.05(+1.74%) |
May 23, 2003 | 3.039 | 3.099 | 3.039 | 3.090 | 51,772 | +0.05(+1.78%) |
May 22, 2003 | 3.046 | 3.049 | 3.012 | 3.036 | 26,721 | -0.03(-1.07%) |
May 21, 2003 | 3.076 | 3.076 | 3.034 | 3.069 | 31,397 | +0.03(+0.98%) |
May 20, 2003 | 3.061 | 3.081 | 3.019 | 3.039 | 33,735 | +0.00(+0.00%) |
May 19, 2003 | 3.151 | 3.160 | 2.789 | 3.039 | 43,088 | -0.08(-2.50%) |
May 16, 2003 | 3.203 | 3.206 | 3.115 | 3.117 | 99,871 | -0.09(-2.66%) |
May 15, 2003 | 3.203 | 3.203 | 3.159 | 3.202 | 48,432 | +0.02(+0.75%) |
May 14, 2003 | 3.188 | 3.209 | 3.173 | 3.178 | 21,711 | +0.01(+0.19%) |
May 13, 2003 | 3.196 | 3.211 | 3.144 | 3.172 | 78,494 | -0.00(-0.05%) |
May 12, 2003 | 3.181 | 3.226 | 3.141 | 3.173 | 71,813 | +0.06(+2.07%) |
May 09, 2003 | 3.084 | 3.109 | 3.069 | 3.109 | 43,756 | +0.04(+1.32%) |
May 08, 2003 | 3.046 | 3.082 | 3.046 | 3.069 | 42,420 | +0.01(+0.24%) |
May 07, 2003 | 3.067 | 3.091 | 3.061 | 3.061 | 68,473 | -0.01(-0.20%) |
May 06, 2003 | 3.000 | 3.072 | 2.985 | 3.067 | 50,436 | +0.07(+2.45%) |
May 05, 2003 | 3.078 | 3.091 | 2.994 | 2.994 | 72,815 | -0.07(-2.25%) |
May 02, 2003 | 3.046 | 3.084 | 3.046 | 3.063 | 37,410 | +0.03(+1.04%) |