Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3360 | 3373 | 3360 | 3372 | 0 | +14.40(+0.43%) |
Feb 26, 2004 | 3346 | 3359 | 3345 | 3358 | 0 | +11.60(+0.35%) |
Feb 25, 2004 | 3342 | 3350 | 3337 | 3346 | 0 | +2.30(+0.07%) |
Feb 24, 2004 | 3354 | 3354 | 3342 | 3344 | 0 | -10.10(-0.30%) |
Feb 23, 2004 | 3360 | 3360 | 3348 | 3354 | 0 | -5.20(-0.15%) |
Feb 20, 2004 | 3372 | 3372 | 3359 | 3360 | 0 | -7.40(-0.22%) |
Feb 19, 2004 | 3368 | 3370 | 3362 | 3367 | 0 | +1.70(+0.05%) |
Feb 18, 2004 | 3352 | 3370 | 3351 | 3365 | 0 | +18.80(+0.56%) |
Feb 17, 2004 | 3338 | 3346 | 3338 | 3346 | 0 | +9.20(+0.28%) |
Feb 16, 2004 | 3347 | 3347 | 3334 | 3337 | 0 | -10.60(-0.32%) |
Feb 13, 2004 | 3343 | 3352 | 3337 | 3348 | 0 | +7.90(+0.24%) |
Feb 12, 2004 | 3320 | 3342 | 3319 | 3340 | 0 | +24.60(+0.74%) |
Feb 11, 2004 | 3302 | 3319 | 3302 | 3315 | 0 | +14.10(+0.43%) |
Feb 10, 2004 | 3304 | 3307 | 3300 | 3301 | 0 | +1.20(+0.04%) |
Feb 09, 2004 | 3290 | 3310 | 3289 | 3300 | 0 | +15.00(+0.46%) |
Feb 06, 2004 | 3274 | 3287 | 3274 | 3285 | 0 | +10.10(+0.31%) |
Feb 05, 2004 | 3280 | 3284 | 3267 | 3275 | 0 | -4.90(-0.15%) |
Feb 04, 2004 | 3279 | 3287 | 3278 | 3280 | 0 | +2.00(+0.06%) |
Feb 03, 2004 | 3287 | 3295 | 3274 | 3278 | 0 | -9.40(-0.29%) |
Feb 02, 2004 | 3285 | 3296 | 3282 | 3287 | 0 | +3.60(+0.11%) |
Jan 30, 2004 | 3276 | 3298 | 3274 | 3284 | 0 | +7.00(+0.21%) |
Jan 29, 2004 | 3288 | 3288 | 3271 | 3277 | 0 | -15.60(-0.47%) |
Jan 28, 2004 | 3321 | 3321 | 3290 | 3292 | 0 | -32.50(-0.98%) |
Jan 27, 2004 | 3349 | 3357 | 3325 | 3325 | 0 | +328.50(+10.96%) |
Jan 26, 2004 | 2996 | 2996 | 2996 | 2996 | 0 | -350.00(-10.46%) |
Jan 23, 2004 | 3338 | 3348 | 3330 | 3346 | 0 | +6.80(+0.20%) |
Jan 22, 2004 | 3322 | 3339 | 3322 | 3339 | 0 | +18.70(+0.56%) |
Jan 21, 2004 | 3320 | 3325 | 3304 | 3321 | 0 | -0.10(-0.00%) |
Jan 20, 2004 | 3314 | 3323 | 3314 | 3321 | 0 | +8.30(+0.25%) |
Jan 19, 2004 | 3303 | 3322 | 3303 | 3312 | 0 | +14.40(+0.44%) |
Jan 16, 2004 | 3310 | 3318 | 3295 | 3298 | 0 | -14.50(-0.44%) |
Jan 15, 2004 | 3315 | 3321 | 3306 | 3313 | 0 | -2.10(-0.06%) |
Jan 14, 2004 | 3303 | 3316 | 3296 | 3315 | 0 | +13.90(+0.42%) |
Jan 13, 2004 | 3313 | 3322 | 3301 | 3301 | 0 | -7.90(-0.24%) |
Jan 12, 2004 | 3303 | 3311 | 3293 | 3309 | 0 | +1.60(+0.05%) |
Jan 09, 2004 | 3306 | 3320 | 3306 | 3307 | 0 | +2.50(+0.08%) |
Jan 08, 2004 | 3306 | 3313 | 3303 | 3305 | 0 | -5.30(-0.16%) |
Jan 07, 2004 | 3321 | 3321 | 3305 | 3310 | 0 | -15.50(-0.47%) |
Jan 06, 2004 | 3303 | 3331 | 3303 | 3325 | 0 | +28.90(+0.88%) |
Jan 05, 2004 | 3309 | 3309 | 3294 | 3296 | 0 | -13.30(-0.40%) |
Jan 02, 2004 | 3305 | 3311 | 3305 | 3310 | 0 | +3.80(+0.11%) |
Dec 31, 2003 | 3302 | 3307 | 3299 | 3306 | 0 | +4.70(+0.14%) |
Dec 30, 2003 | 3290 | 3306 | 3290 | 3301 | 0 | +14.90(+0.45%) |
Dec 29, 2003 | 3272 | 3286 | 3272 | 3286 | 0 | +290.20(+9.69%) |
Dec 26, 2003 | 2996 | 2996 | 2996 | 2996 | 0 | -274.80(-8.40%) |
Dec 24, 2003 | 3264 | 3272 | 3264 | 3271 | 0 | +9.40(+0.29%) |
Dec 23, 2003 | 3260 | 3265 | 3255 | 3262 | 0 | +0.40(+0.01%) |
Dec 22, 2003 | 3242 | 3265 | 3242 | 3261 | 0 | +22.70(+0.70%) |
Dec 19, 2003 | 3232 | 3242 | 3232 | 3238 | 0 | +9.00(+0.28%) |
Dec 18, 2003 | 3242 | 3249 | 3228 | 3230 | 0 | -6.00(-0.19%) |
Dec 17, 2003 | 3222 | 3239 | 3222 | 3236 | 0 | +14.20(+0.44%) |
Dec 16, 2003 | 3247 | 3247 | 3221 | 3221 | 0 | -30.70(-0.94%) |
Dec 15, 2003 | 3221 | 3254 | 3221 | 3252 | 0 | +35.70(+1.11%) |
Dec 12, 2003 | 3196 | 3217 | 3193 | 3216 | 0 | +22.60(+0.71%) |
Dec 11, 2003 | 3211 | 3212 | 3190 | 3194 | 0 | -19.20(-0.60%) |
Dec 10, 2003 | 3220 | 3221 | 3210 | 3213 | 0 | -6.60(-0.21%) |
Dec 09, 2003 | 3229 | 3235 | 3219 | 3220 | 0 | -6.70(-0.21%) |
Dec 08, 2003 | 3232 | 3244 | 3226 | 3226 | 0 | -5.90(-0.18%) |
Dec 05, 2003 | 3233 | 3236 | 3226 | 3232 | 0 | +0.20(+0.01%) |
Dec 04, 2003 | 3221 | 3234 | 3221 | 3232 | 0 | +11.80(+0.37%) |
Dec 03, 2003 | 3196 | 3223 | 3187 | 3220 | 0 | +23.40(+0.73%) |
Dec 02, 2003 | 3190 | 3199 | 3189 | 3197 | 0 | +16.40(+0.52%) |
Dec 01, 2003 | 3194 | 3194 | 3173 | 3180 | 0 | -15.40(-0.48%) |
Nov 28, 2003 | 3192 | 3196 | 3182 | 3196 | 0 | +1.40(+0.04%) |
Nov 27, 2003 | 3200 | 3206 | 3189 | 3194 | 0 | -4.40(-0.14%) |
Nov 26, 2003 | 3197 | 3207 | 3194 | 3199 | 0 | +1.30(+0.04%) |
Nov 25, 2003 | 3183 | 3206 | 3183 | 3197 | 0 | +21.70(+0.68%) |
Nov 24, 2003 | 3177 | 3190 | 3171 | 3176 | 0 | +0.40(+0.01%) |
Nov 21, 2003 | 3190 | 3190 | 3170 | 3175 | 0 | -17.40(-0.54%) |
Nov 20, 2003 | 3191 | 3206 | 3191 | 3193 | 0 | +3.60(+0.11%) |
Nov 19, 2003 | 3186 | 3193 | 3175 | 3189 | 0 | +3.70(+0.12%) |
Nov 18, 2003 | 3188 | 3190 | 3171 | 3185 | 0 | -3.00(-0.09%) |
Nov 17, 2003 | 3213 | 3214 | 3188 | 3188 | 0 | -27.00(-0.84%) |
Nov 14, 2003 | 3229 | 3230 | 3215 | 3215 | 0 | -14.90(-0.46%) |
Nov 13, 2003 | 3224 | 3238 | 3223 | 3230 | 0 | +12.90(+0.40%) |
Nov 12, 2003 | 3218 | 3228 | 3212 | 3217 | 0 | -0.30(-0.01%) |
Nov 11, 2003 | 3243 | 3243 | 3218 | 3218 | 0 | -30.40(-0.94%) |
Nov 10, 2003 | 3262 | 3262 | 3242 | 3248 | 0 | -17.40(-0.53%) |
Nov 07, 2003 | 3258 | 3267 | 3255 | 3266 | 0 | +7.60(+0.23%) |
Nov 06, 2003 | 3254 | 3260 | 3246 | 3258 | 0 | +2.10(+0.06%) |
Nov 05, 2003 | 3280 | 3280 | 3244 | 3256 | 0 | -23.70(-0.72%) |
Nov 04, 2003 | 3276 | 3289 | 3274 | 3280 | 0 | +10.70(+0.33%) |
Nov 03, 2003 | 3282 | 3284 | 3262 | 3269 | 0 | -13.60(-0.41%) |
Oct 31, 2003 | 3285 | 3296 | 3279 | 3282 | 0 | -2.20(-0.07%) |
Oct 30, 2003 | 3278 | 3287 | 3277 | 3285 | 0 | +9.90(+0.30%) |
Oct 29, 2003 | 3256 | 3282 | 3254 | 3275 | 0 | +20.40(+0.63%) |
Oct 28, 2003 | 3253 | 3264 | 3253 | 3254 | 0 | -0.60(-0.02%) |
Oct 27, 2003 | 3267 | 3275 | 3254 | 3255 | 0 | -11.30(-0.35%) |
Oct 24, 2003 | 3275 | 3282 | 3264 | 3266 | 0 | -7.90(-0.24%) |
Oct 23, 2003 | 3298 | 3300 | 3273 | 3274 | 0 | -31.20(-0.94%) |
Oct 22, 2003 | 3312 | 3318 | 3305 | 3305 | 0 | -5.30(-0.16%) |
Oct 21, 2003 | 3298 | 3315 | 3298 | 3311 | 0 | +15.40(+0.47%) |
Oct 20, 2003 | 3302 | 3307 | 3295 | 3295 | 0 | -6.20(-0.19%) |
Oct 17, 2003 | 3298 | 3302 | 3295 | 3301 | 0 | -0.90(-0.03%) |
Oct 16, 2003 | 3297 | 3305 | 3293 | 3302 | 0 | +10.40(+0.32%) |
Oct 15, 2003 | 3292 | 3306 | 3289 | 3292 | 0 | +0.30(+0.01%) |
Oct 14, 2003 | 3292 | 3307 | 3291 | 3292 | 0 | +8.60(+0.26%) |
Oct 13, 2003 | 3267 | 3284 | 3267 | 3283 | 0 | +16.80(+0.51%) |
Oct 10, 2003 | 3263 | 3273 | 3263 | 3266 | 0 | +9.30(+0.29%) |
Oct 09, 2003 | 3248 | 3261 | 3242 | 3257 | 0 | +9.10(+0.28%) |
Oct 08, 2003 | 3226 | 3252 | 3226 | 3248 | 0 | +22.40(+0.69%) |
Oct 07, 2003 | 3226 | 3236 | 3225 | 3225 | 0 | +2.50(+0.08%) |
Oct 06, 2003 | 3211 | 3225 | 3211 | 3223 | 0 | +17.20(+0.54%) |
Oct 03, 2003 | 3206 | 3210 | 3199 | 3206 | 0 | +2.30(+0.07%) |
Oct 02, 2003 | 3170 | 3208 | 3170 | 3203 | 0 | +38.70(+1.22%) |
Oct 01, 2003 | 3175 | 3175 | 3160 | 3165 | 0 | -11.50(-0.36%) |
Sep 30, 2003 | 3173 | 3185 | 3173 | 3176 | 0 | +5.90(+0.19%) |
Sep 29, 2003 | 3174 | 3177 | 3162 | 3170 | 0 | -5.40(-0.17%) |
Sep 26, 2003 | 3178 | 3186 | 3170 | 3176 | 0 | -4.50(-0.14%) |
Sep 25, 2003 | 3209 | 3210 | 3175 | 3180 | 0 | -34.10(-1.06%) |
Sep 24, 2003 | 3187 | 3214 | 3187 | 3214 | 0 | +27.10(+0.85%) |
Sep 23, 2003 | 3198 | 3201 | 3185 | 3187 | 0 | -12.80(-0.40%) |
Sep 22, 2003 | 3224 | 3225 | 3197 | 3200 | 0 | -23.40(-0.73%) |
Sep 19, 2003 | 3225 | 3249 | 3223 | 3223 | 0 | -1.60(-0.05%) |
Sep 18, 2003 | 3222 | 3232 | 3220 | 3225 | 0 | +3.50(+0.11%) |
Sep 17, 2003 | 3201 | 3227 | 3201 | 3222 | 0 | +24.30(+0.76%) |
Sep 16, 2003 | 3192 | 3197 | 3186 | 3197 | 0 | +5.60(+0.18%) |
Sep 15, 2003 | 3197 | 3202 | 3188 | 3192 | 0 | -3.60(-0.11%) |
Sep 12, 2003 | 3201 | 3210 | 3195 | 3195 | 0 | -1.90(-0.06%) |
Sep 11, 2003 | 3216 | 3216 | 3193 | 3197 | 0 | -23.00(-0.71%) |
Sep 10, 2003 | 3232 | 3232 | 3219 | 3220 | 0 | -17.40(-0.54%) |
Sep 09, 2003 | 3235 | 3250 | 3234 | 3238 | 0 | +4.50(+0.14%) |
Sep 08, 2003 | 3219 | 3238 | 3218 | 3233 | 0 | +12.90(+0.40%) |
Sep 05, 2003 | 3234 | 3234 | 3214 | 3220 | 0 | -13.70(-0.42%) |
Sep 04, 2003 | 3223 | 3244 | 3223 | 3234 | 0 | +14.60(+0.45%) |
Sep 03, 2003 | 3224 | 3237 | 3219 | 3219 | 0 | -4.70(-0.15%) |
Sep 02, 2003 | 3215 | 3224 | 3212 | 3224 | 0 | +11.80(+0.37%) |
Sep 01, 2003 | 3206 | 3217 | 3205 | 3212 | 0 | +9.20(+0.29%) |
Aug 29, 2003 | 3198 | 3210 | 3196 | 3203 | 0 | +6.00(+0.19%) |
Aug 28, 2003 | 3182 | 3200 | 3182 | 3197 | 0 | +18.70(+0.59%) |
Aug 27, 2003 | 3168 | 3187 | 3167 | 3178 | 0 | +10.90(+0.34%) |
Aug 26, 2003 | 3174 | 3174 | 3162 | 3167 | 0 | -7.70(-0.24%) |
Aug 25, 2003 | 3181 | 3182 | 3171 | 3175 | 0 | -5.40(-0.17%) |
Aug 22, 2003 | 3174 | 3181 | 3174 | 3180 | 0 | +10.50(+0.33%) |
Aug 21, 2003 | 3167 | 3171 | 3162 | 3170 | 0 | +2.20(+0.07%) |
Aug 20, 2003 | 3165 | 3178 | 3165 | 3168 | 0 | +2.70(+0.09%) |
Aug 19, 2003 | 3168 | 3179 | 3164 | 3165 | 0 | +6.70(+0.21%) |
Aug 18, 2003 | 3146 | 3163 | 3146 | 3158 | 0 | +15.50(+0.49%) |
Aug 15, 2003 | 3145 | 3151 | 3141 | 3143 | 0 | -0.40(-0.01%) |
Aug 14, 2003 | 3151 | 3156 | 3140 | 3143 | 0 | -7.20(-0.23%) |
Aug 13, 2003 | 3136 | 3152 | 3136 | 3150 | 0 | +15.70(+0.50%) |
Aug 12, 2003 | 3139 | 3147 | 3133 | 3135 | 0 | -1.80(-0.06%) |
Aug 11, 2003 | 3136 | 3149 | 3136 | 3136 | 0 | +0.80(+0.03%) |
Aug 08, 2003 | 3128 | 3142 | 3128 | 3136 | 0 | +11.20(+0.36%) |
Aug 07, 2003 | 3119 | 3135 | 3119 | 3124 | 0 | +5.90(+0.19%) |
Aug 06, 2003 | 3122 | 3122 | 3106 | 3119 | 0 | -4.80(-0.15%) |
Aug 05, 2003 | 3118 | 3130 | 3111 | 3123 | 0 | +7.60(+0.24%) |
Aug 04, 2003 | 3124 | 3124 | 3107 | 3116 | 0 | -10.20(-0.33%) |
Aug 01, 2003 | 3112 | 3126 | 3111 | 3126 | 0 | +19.30(+0.62%) |
Jul 31, 2003 | 3077 | 3115 | 3077 | 3107 | 0 | +29.80(+0.97%) |
Jul 30, 2003 | 3091 | 3091 | 3070 | 3077 | 0 | -16.10(-0.52%) |
Jul 29, 2003 | 3103 | 3103 | 3086 | 3093 | 0 | -10.10(-0.33%) |
Jul 28, 2003 | 3083 | 3106 | 3083 | 3103 | 0 | +21.80(+0.71%) |
Jul 25, 2003 | 3076 | 3084 | 3064 | 3081 | 0 | +8.30(+0.27%) |
Jul 24, 2003 | 3069 | 3074 | 3065 | 3073 | 0 | +4.90(+0.16%) |
Jul 23, 2003 | 3050 | 3070 | 3050 | 3068 | 0 | +19.60(+0.64%) |
Jul 22, 2003 | 3068 | 3068 | 3041 | 3048 | 0 | -22.10(-0.72%) |
Jul 21, 2003 | 3068 | 3083 | 3068 | 3071 | 0 | +5.70(+0.19%) |
Jul 18, 2003 | 3068 | 3068 | 3055 | 3065 | 0 | -2.60(-0.08%) |
Jul 17, 2003 | 3075 | 3075 | 3054 | 3068 | 0 | -7.70(-0.25%) |
Jul 16, 2003 | 3061 | 3075 | 3052 | 3075 | 0 | +14.20(+0.46%) |
Jul 15, 2003 | 3053 | 3066 | 3053 | 3061 | 0 | +7.60(+0.25%) |
Jul 14, 2003 | 3023 | 3058 | 3023 | 3053 | 0 | +30.60(+1.01%) |
Jul 11, 2003 | 3023 | 3024 | 3005 | 3023 | 0 | +0.10(+0.00%) |
Jul 10, 2003 | 3008 | 3032 | 3003 | 3023 | 0 | +14.40(+0.48%) |
Jul 09, 2003 | 3014 | 3014 | 3002 | 3008 | 0 | -5.30(-0.18%) |
Jul 08, 2003 | 3005 | 3037 | 3005 | 3014 | 0 | +8.20(+0.27%) |
Jul 07, 2003 | 3001 | 3012 | 3001 | 3005 | 0 | +4.60(+0.15%) |
Jul 04, 2003 | 3017 | 3017 | 2992 | 3001 | 0 | -16.30(-0.54%) |
Jul 03, 2003 | 3003 | 3022 | 3003 | 3017 | 0 | +13.70(+0.46%) |
Jul 02, 2003 | 3009 | 3009 | 2995 | 3003 | 0 | -5.80(-0.19%) |
Jul 01, 2003 | 3000 | 3010 | 2978 | 3009 | 0 | +10.30(+0.34%) |
Jun 30, 2003 | 3018 | 3021 | 2999 | 2999 | 0 | -19.10(-0.63%) |
Jun 27, 2003 | 2997 | 3018 | 2995 | 3018 | 0 | +21.00(+0.70%) |
Jun 26, 2003 | 3032 | 3032 | 2991 | 2997 | 0 | -34.90(-1.15%) |
Jun 25, 2003 | 3035 | 3039 | 3027 | 3032 | 0 | -3.30(-0.11%) |
Jun 24, 2003 | 3059 | 3059 | 3035 | 3035 | 0 | -23.80(-0.78%) |
Jun 23, 2003 | 3055 | 3073 | 3054 | 3059 | 0 | +3.80(+0.12%) |
Jun 20, 2003 | 3071 | 3071 | 3051 | 3055 | 0 | -15.70(-0.51%) |
Jun 19, 2003 | 3058 | 3071 | 3058 | 3071 | 0 | +13.20(+0.43%) |
Jun 18, 2003 | 3077 | 3077 | 3055 | 3058 | 0 | -19.30(-0.63%) |
Jun 17, 2003 | 3056 | 3089 | 3056 | 3077 | 0 | +20.70(+0.68%) |
Jun 16, 2003 | 3053 | 3056 | 3038 | 3056 | 0 | +2.90(+0.09%) |
Jun 13, 2003 | 3050 | 3057 | 3043 | 3053 | 0 | +3.20(+0.10%) |
Jun 12, 2003 | 3037 | 3053 | 3037 | 3050 | 0 | +13.30(+0.44%) |
Jun 11, 2003 | 3023 | 3045 | 3023 | 3037 | 0 | +13.60(+0.45%) |
Jun 10, 2003 | 3018 | 3023 | 3010 | 3023 | 0 | +27.10(+0.90%) |
Jun 09, 2003 | 2996 | 2996 | 2996 | 2996 | 0 | -21.90(-0.73%) |
Jun 06, 2003 | 3008 | 3018 | 2991 | 3018 | 0 | +10.10(+0.34%) |
Jun 05, 2003 | 2997 | 3021 | 2997 | 3008 | 0 | +11.40(+0.38%) |
Jun 04, 2003 | 2992 | 3003 | 2991 | 2997 | 0 | +4.70(+0.16%) |
Jun 03, 2003 | 3004 | 3012 | 2992 | 2992 | 0 | -12.40(-0.41%) |
Jun 02, 2003 | 2980 | 3010 | 2980 | 3004 | 0 | +24.50(+0.82%) |
May 30, 2003 | 2984 | 2992 | 2975 | 2980 | 0 | -3.80(-0.13%) |
May 29, 2003 | 2976 | 2990 | 2976 | 2984 | 0 | +7.50(+0.25%) |
May 28, 2003 | 2951 | 2983 | 2951 | 2976 | 0 | +25.30(+0.86%) |
May 27, 2003 | 2965 | 2965 | 2949 | 2951 | 0 | -14.20(-0.48%) |
May 26, 2003 | 2966 | 2967 | 2956 | 2965 | 0 | -1.30(-0.04%) |
May 23, 2003 | 2936 | 2973 | 2936 | 2966 | 0 | +30.60(+1.04%) |
May 22, 2003 | 2915 | 2936 | 2915 | 2936 | 0 | +20.80(+0.71%) |
May 21, 2003 | 2908 | 2918 | 2908 | 2915 | 0 | +6.40(+0.22%) |
May 20, 2003 | 2922 | 2922 | 2893 | 2908 | 0 | -14.00(-0.48%) |
May 19, 2003 | 2925 | 2926 | 2915 | 2922 | 0 | -1.90(-0.06%) |
May 16, 2003 | 2931 | 2934 | 2919 | 2924 | 0 | -6.60(-0.23%) |
May 15, 2003 | 2943 | 2943 | 2917 | 2931 | 0 | -12.00(-0.41%) |
May 14, 2003 | 2952 | 2961 | 2939 | 2943 | 0 | -9.10(-0.31%) |
May 13, 2003 | 2946 | 2964 | 2946 | 2952 | 0 | +6.60(+0.22%) |
May 12, 2003 | 2928 | 2955 | 2928 | 2946 | 0 | +17.30(+0.59%) |
May 09, 2003 | 2928 | 2928 | 2909 | 2928 | 0 | +0.70(+0.02%) |
May 08, 2003 | 2944 | 2944 | 2918 | 2928 | 0 | -16.70(-0.57%) |
May 07, 2003 | 2938 | 2958 | 2938 | 2944 | 0 | +6.70(+0.23%) |
May 06, 2003 | 2948 | 2948 | 2935 | 2938 | 0 | -10.50(-0.36%) |
May 05, 2003 | 2941 | 2949 | 2926 | 2948 | 0 | +7.00(+0.24%) |
May 02, 2003 | 2966 | 2966 | 2937 | 2941 | 0 | -24.60(-0.83%) |
May 01, 2003 | 2971 | 2971 | 2952 | 2966 | 0 | -5.30(-0.18%) |
Apr 30, 2003 | 2971 | 2984 | 2961 | 2971 | 0 | -0.30(-0.01%) |
Apr 29, 2003 | 2935 | 2972 | 2935 | 2971 | 0 | +36.50(+1.24%) |
Apr 28, 2003 | 2962 | 2962 | 2931 | 2935 | 0 | -27.00(-0.91%) |
Apr 25, 2003 | 2964 | 2966 | 2957 | 2962 | 636,873,600 | +0.00(+0.00%) |
Apr 24, 2003 | 2964 | 2966 | 2957 | 2962 | 0 | -2.30(-0.08%) |
Apr 23, 2003 | 2942 | 2972 | 2942 | 2964 | 0 | +21.80(+0.74%) |
Apr 22, 2003 | 2917 | 2944 | 2917 | 2942 | 0 | +25.20(+0.86%) |
Apr 21, 2003 | 2917 | 2917 | 2917 | 2917 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 2944 | 2944 | 2910 | 2917 | 0 | -27.40(-0.93%) |
Apr 16, 2003 | 2932 | 2948 | 2932 | 2944 | 0 | +12.00(+0.41%) |
Apr 15, 2003 | 2906 | 2933 | 2906 | 2932 | 0 | +26.90(+0.93%) |
Apr 14, 2003 | 2908 | 2918 | 2898 | 2906 | 0 | -2.80(-0.10%) |
Apr 11, 2003 | 2905 | 2916 | 2896 | 2908 | 0 | +3.60(+0.12%) |
Apr 10, 2003 | 2916 | 2916 | 2888 | 2905 | 0 | -11.00(-0.38%) |
Apr 09, 2003 | 2941 | 2941 | 2914 | 2916 | 0 | -24.90(-0.85%) |
Apr 08, 2003 | 2942 | 2947 | 2921 | 2941 | 0 | -1.00(-0.03%) |
Apr 07, 2003 | 2896 | 2944 | 2896 | 2942 | 0 | +45.30(+1.56%) |
Apr 04, 2003 | 2874 | 2896 | 2863 | 2896 | 0 | +22.20(+0.77%) |
Apr 03, 2003 | 2847 | 2887 | 2847 | 2874 | 0 | +26.70(+0.94%) |
Apr 02, 2003 | 2844 | 2874 | 2844 | 2847 | 0 | +3.20(+0.11%) |
Apr 01, 2003 | 2849 | 2858 | 2830 | 2844 | 0 | -4.40(-0.15%) |
Mar 31, 2003 | 2861 | 2861 | 2846 | 2849 | 0 | -12.60(-0.44%) |
Mar 28, 2003 | 2855 | 2875 | 2840 | 2861 | 0 | +6.20(+0.22%) |
Mar 27, 2003 | 2858 | 2863 | 2843 | 2855 | 0 | -3.40(-0.12%) |
Mar 26, 2003 | 2822 | 2858 | 2822 | 2858 | 0 | +36.20(+1.28%) |
Mar 25, 2003 | 2828 | 2828 | 2799 | 2822 | 0 | -6.30(-0.22%) |
Mar 24, 2003 | 2839 | 2852 | 2822 | 2828 | 0 | -10.90(-0.38%) |
Mar 21, 2003 | 2836 | 2849 | 2825 | 2839 | 0 | +3.60(+0.13%) |
Mar 20, 2003 | 2815 | 2851 | 2815 | 2836 | 0 | +21.10(+0.75%) |
Mar 19, 2003 | 2804 | 2827 | 2802 | 2815 | 0 | +10.30(+0.37%) |
Mar 18, 2003 | 2711 | 2804 | 2711 | 2804 | 0 | +93.40(+3.45%) |
Mar 17, 2003 | 2724 | 2732 | 2700 | 2711 | 0 | -13.20(-0.48%) |
Mar 14, 2003 | 2673 | 2732 | 2673 | 2724 | 0 | +50.90(+1.90%) |
Mar 13, 2003 | 2687 | 2687 | 2666 | 2673 | 0 | -13.80(-0.51%) |
Mar 12, 2003 | 2692 | 2694 | 2672 | 2687 | 0 | -4.60(-0.17%) |
Mar 11, 2003 | 2711 | 2711 | 2673 | 2692 | 0 | -19.40(-0.72%) |
Mar 10, 2003 | 2717 | 2729 | 2711 | 2711 | 0 | -3.90(-0.14%) |
Mar 07, 2003 | 2747 | 2747 | 2712 | 2715 | 0 | -32.00(-1.16%) |
Mar 06, 2003 | 2750 | 2761 | 2747 | 2747 | 0 | -2.70(-0.10%) |
Mar 05, 2003 | 2787 | 2787 | 2750 | 2750 | 0 | -37.30(-1.34%) |
Mar 04, 2003 | 2792 | 2792 | 2775 | 2787 | 0 | -4.60(-0.16%) |