Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.575 | 3.650 | 3.549 | 3.644 | 11,093,738 | +0.06(+1.65%) |
Jan 29, 2004 | 3.603 | 3.615 | 3.565 | 3.585 | 9,473,691 | -0.01(-0.15%) |
Jan 28, 2004 | 3.651 | 3.657 | 3.580 | 3.590 | 9,182,178 | -0.05(-1.41%) |
Jan 27, 2004 | 3.657 | 3.661 | 3.635 | 3.642 | 6,411,371 | -0.02(-0.41%) |
Jan 26, 2004 | 3.640 | 3.662 | 3.622 | 3.657 | 8,737,740 | +0.02(+0.46%) |
Jan 23, 2004 | 3.649 | 3.671 | 3.625 | 3.640 | 6,680,901 | -0.00(-0.13%) |
Jan 22, 2004 | 3.692 | 3.694 | 3.638 | 3.645 | 6,721,044 | -0.04(-1.14%) |
Jan 21, 2004 | 3.642 | 3.694 | 3.620 | 3.687 | 12,679,376 | +0.03(+0.87%) |
Jan 20, 2004 | 3.638 | 3.662 | 3.624 | 3.655 | 10,465,790 | +0.03(+0.72%) |
Jan 16, 2004 | 3.625 | 3.658 | 3.609 | 3.628 | 7,726,525 | +0.02(+0.45%) |
Jan 15, 2004 | 3.619 | 3.630 | 3.570 | 3.612 | 12,687,023 | -0.01(-0.19%) |
Jan 14, 2004 | 3.610 | 3.636 | 3.605 | 3.619 | 9,176,443 | +0.00(+0.12%) |
Jan 13, 2004 | 3.603 | 3.636 | 3.599 | 3.615 | 12,173,769 | +0.01(+0.36%) |
Jan 12, 2004 | 3.568 | 3.612 | 3.563 | 3.602 | 13,135,284 | +0.05(+1.44%) |
Jan 09, 2004 | 3.577 | 3.590 | 3.544 | 3.550 | 7,850,776 | -0.03(-0.77%) |
Jan 08, 2004 | 3.556 | 3.605 | 3.545 | 3.578 | 18,258,264 | +0.04(+1.00%) |
Jan 07, 2004 | 3.532 | 3.551 | 3.469 | 3.543 | 15,869,770 | +0.01(+0.34%) |
Jan 06, 2004 | 3.529 | 3.543 | 3.523 | 3.531 | 17,292,926 | -0.00(-0.09%) |
Jan 05, 2004 | 3.529 | 3.563 | 3.520 | 3.534 | 14,214,359 | -0.00(-0.09%) |
Jan 02, 2004 | 3.594 | 3.607 | 3.527 | 3.537 | 10,414,178 | -0.04(-1.24%) |
Dec 31, 2003 | 3.557 | 3.586 | 3.557 | 3.581 | 10,478,215 | +0.02(+0.59%) |
Dec 30, 2003 | 3.549 | 3.566 | 3.536 | 3.560 | 8,901,178 | +0.01(+0.32%) |
Dec 29, 2003 | 3.563 | 3.563 | 3.531 | 3.549 | 10,826,119 | -0.00(-0.01%) |
Dec 26, 2003 | 3.534 | 3.567 | 3.526 | 3.549 | 4,837,202 | +0.02(+0.47%) |
Dec 24, 2003 | 3.549 | 3.549 | 3.496 | 3.533 | 6,527,021 | -0.01(-0.18%) |
Dec 23, 2003 | 3.516 | 3.542 | 3.514 | 3.539 | 10,337,716 | +0.02(+0.52%) |
Dec 22, 2003 | 3.514 | 3.533 | 3.497 | 3.521 | 17,454,452 | +0.02(+0.55%) |
Dec 19, 2003 | 3.479 | 3.510 | 3.445 | 3.501 | 41,953,960 | +0.01(+0.19%) |
Dec 18, 2003 | 3.454 | 3.515 | 3.454 | 3.495 | 27,018,942 | +0.04(+1.20%) |
Dec 17, 2003 | 3.400 | 3.455 | 3.374 | 3.453 | 17,506,066 | +0.05(+1.38%) |
Dec 16, 2003 | 3.403 | 3.410 | 3.307 | 3.406 | 13,811,976 | +0.05(+1.39%) |
Dec 15, 2003 | 3.434 | 3.435 | 3.360 | 3.360 | 13,415,327 | -0.01(-0.31%) |
Dec 12, 2003 | 3.387 | 3.404 | 3.359 | 3.370 | 9,913,349 | -0.01(-0.42%) |
Dec 11, 2003 | 3.335 | 3.400 | 3.329 | 3.384 | 12,430,874 | +0.03(+0.98%) |
Dec 10, 2003 | 3.403 | 3.403 | 3.345 | 3.351 | 13,604,571 | -0.04(-1.28%) |
Dec 09, 2003 | 3.450 | 3.450 | 3.380 | 3.395 | 11,392,897 | -0.04(-1.05%) |
Dec 08, 2003 | 3.429 | 3.439 | 3.415 | 3.431 | 8,589,594 | +0.00(+0.06%) |
Dec 05, 2003 | 3.416 | 3.443 | 3.408 | 3.429 | 9,860,781 | +0.01(+0.43%) |
Dec 04, 2003 | 3.466 | 3.467 | 3.395 | 3.414 | 21,527,032 | -0.04(-1.12%) |
Dec 03, 2003 | 3.519 | 3.520 | 3.449 | 3.453 | 19,879,266 | -0.06(-1.79%) |
Dec 02, 2003 | 3.547 | 3.547 | 3.512 | 3.515 | 9,595,075 | -0.03(-0.96%) |
Dec 01, 2003 | 3.529 | 3.544 | 3.516 | 3.549 | 12,125,980 | +0.03(+0.89%) |
Nov 28, 2003 | 3.526 | 3.530 | 3.511 | 3.518 | 3,261,121 | -0.01(-0.15%) |
Nov 26, 2003 | 3.514 | 3.523 | 3.495 | 3.523 | 13,701,105 | +0.01(+0.27%) |
Nov 25, 2003 | 3.413 | 3.525 | 3.413 | 3.514 | 50,465,180 | +0.13(+3.87%) |
Nov 24, 2003 | 3.338 | 3.389 | 3.338 | 3.383 | 24,863,658 | +0.07(+2.15%) |
Nov 21, 2003 | 3.270 | 3.334 | 3.270 | 3.312 | 12,626,809 | +0.04(+1.13%) |
Nov 20, 2003 | 3.207 | 3.322 | 3.199 | 3.275 | 26,358,498 | +0.07(+2.30%) |
Nov 19, 2003 | 3.230 | 3.230 | 3.175 | 3.201 | 12,799,805 | -0.03(-1.04%) |
Nov 18, 2003 | 3.244 | 3.282 | 3.231 | 3.235 | 15,188,299 | +0.00(+0.05%) |
Nov 17, 2003 | 3.229 | 3.246 | 3.217 | 3.233 | 13,537,667 | +0.00(+0.00%) |
Nov 14, 2003 | 3.235 | 3.262 | 3.215 | 3.233 | 10,828,987 | -0.00(-0.06%) |
Nov 13, 2003 | 3.241 | 3.255 | 3.205 | 3.235 | 10,558,501 | -0.01(-0.19%) |
Nov 12, 2003 | 3.242 | 3.265 | 3.238 | 3.241 | 11,496,121 | +0.00(+0.06%) |
Nov 11, 2003 | 3.233 | 3.258 | 3.220 | 3.239 | 8,217,796 | -0.01(-0.21%) |
Nov 10, 2003 | 3.285 | 3.287 | 3.237 | 3.246 | 16,984,210 | -0.05(-1.51%) |
Nov 07, 2003 | 3.283 | 3.303 | 3.271 | 3.296 | 11,808,661 | +0.02(+0.51%) |
Nov 06, 2003 | 3.312 | 3.312 | 3.264 | 3.279 | 12,397,421 | -0.03(-0.92%) |
Nov 05, 2003 | 3.323 | 3.331 | 3.317 | 3.309 | 8,624,958 | -0.02(-0.46%) |
Nov 04, 2003 | 3.323 | 3.333 | 3.317 | 3.325 | 8,101,544 | -0.02(-0.66%) |
Nov 03, 2003 | 3.333 | 3.345 | 3.303 | 3.346 | 12,074,129 | +0.00(+0.11%) |
Oct 31, 2003 | 3.321 | 3.361 | 3.298 | 3.343 | 14,119,737 | +0.04(+1.30%) |
Oct 30, 2003 | 3.340 | 3.340 | 3.296 | 3.300 | 8,660,322 | -0.01(-0.30%) |
Oct 29, 2003 | 3.335 | 3.335 | 3.301 | 3.310 | 11,941,514 | -0.03(-0.83%) |
Oct 28, 2003 | 3.262 | 3.339 | 3.259 | 3.338 | 15,985,419 | +0.08(+2.49%) |
Oct 27, 2003 | 3.241 | 3.277 | 3.209 | 3.256 | 12,409,847 | +0.01(+0.35%) |
Oct 24, 2003 | 3.286 | 3.286 | 3.225 | 3.245 | 11,278,203 | -0.04(-1.23%) |
Oct 23, 2003 | 3.276 | 3.288 | 3.249 | 3.285 | 13,150,576 | +0.01(+0.29%) |
Oct 22, 2003 | 3.326 | 3.326 | 3.268 | 3.276 | 10,570,926 | -0.05(-1.49%) |
Oct 21, 2003 | 3.322 | 3.345 | 3.322 | 3.326 | 7,643,372 | -0.01(-0.44%) |
Oct 20, 2003 | 3.337 | 3.358 | 3.317 | 3.340 | 13,241,375 | -0.00(-0.03%) |
Oct 17, 2003 | 3.380 | 3.388 | 3.341 | 3.341 | 12,392,643 | -0.04(-1.21%) |
Oct 16, 2003 | 3.376 | 3.395 | 3.366 | 3.382 | 13,557,738 | +0.01(+0.17%) |
Oct 15, 2003 | 3.385 | 3.386 | 3.354 | 3.376 | 12,815,097 | +0.00(+0.14%) |
Oct 14, 2003 | 3.340 | 3.368 | 3.333 | 3.372 | 9,895,190 | +0.01(+0.17%) |
Oct 13, 2003 | 3.309 | 3.374 | 3.318 | 3.366 | 8,594,373 | +0.06(+1.71%) |
Oct 10, 2003 | 3.340 | 3.340 | 3.292 | 3.309 | 10,408,443 | -0.03(-1.03%) |
Oct 09, 2003 | 3.359 | 3.369 | 3.331 | 3.344 | 11,366,135 | -0.00(-0.09%) |
Oct 08, 2003 | 3.325 | 3.349 | 3.325 | 3.347 | 12,461,459 | +0.02(+0.66%) |
Oct 07, 2003 | 3.286 | 3.322 | 3.275 | 3.325 | 12,521,673 | +0.04(+1.19%) |
Oct 06, 2003 | 3.301 | 3.304 | 3.281 | 3.286 | 15,630,825 | -0.02(-0.46%) |
Oct 03, 2003 | 3.290 | 3.325 | 3.290 | 3.301 | 15,339,312 | +0.04(+1.14%) |
Oct 02, 2003 | 3.236 | 3.266 | 3.235 | 3.264 | 12,246,408 | +0.03(+0.84%) |
Oct 01, 2003 | 3.181 | 3.237 | 3.175 | 3.237 | 15,460,696 | +0.05(+1.73%) |
Sep 30, 2003 | 3.191 | 3.193 | 3.152 | 3.182 | 17,280,502 | -0.01(-0.26%) |
Sep 29, 2003 | 3.183 | 3.204 | 3.174 | 3.190 | 20,390,608 | +0.01(+0.21%) |
Sep 26, 2003 | 3.160 | 3.186 | 3.127 | 3.183 | 19,224,558 | +0.02(+0.75%) |
Sep 25, 2003 | 3.178 | 3.178 | 3.156 | 3.160 | 9,480,381 | -0.02(-0.74%) |
Sep 24, 2003 | 3.191 | 3.205 | 3.187 | 3.183 | 14,859,510 | -0.01(-0.44%) |
Sep 23, 2003 | 3.183 | 3.212 | 3.183 | 3.197 | 13,308,280 | -0.01(-0.26%) |
Sep 22, 2003 | 3.173 | 3.220 | 3.173 | 3.206 | 25,149,438 | -0.01(-0.36%) |
Sep 19, 2003 | 3.165 | 3.256 | 3.155 | 3.217 | 71,026,872 | +0.22(+7.42%) |
Sep 18, 2003 | 2.988 | 3.001 | 2.977 | 2.995 | 13,027,280 | +0.01(+0.23%) |
Sep 17, 2003 | 2.971 | 2.990 | 2.962 | 2.988 | 10,454,321 | +0.03(+0.99%) |
Sep 16, 2003 | 2.948 | 2.970 | 2.941 | 2.959 | 11,522,883 | +0.01(+0.37%) |
Sep 15, 2003 | 2.916 | 2.973 | 2.916 | 2.948 | 6,658,918 | +0.04(+1.20%) |
Sep 12, 2003 | 2.919 | 2.921 | 2.881 | 2.913 | 6,746,850 | -0.01(-0.20%) |
Sep 11, 2003 | 2.903 | 2.944 | 2.903 | 2.919 | 9,006,314 | +0.02(+0.72%) |
Sep 10, 2003 | 2.944 | 2.947 | 2.898 | 2.898 | 9,107,627 | -0.05(-1.58%) |
Sep 09, 2003 | 2.948 | 2.957 | 2.933 | 2.944 | 9,599,854 | -0.03(-1.00%) |
Sep 08, 2003 | 2.945 | 3.006 | 2.942 | 2.974 | 9,604,632 | +0.03(+0.99%) |
Sep 05, 2003 | 2.966 | 2.981 | 2.936 | 2.945 | 9,473,691 | -0.03(-0.90%) |
Sep 04, 2003 | 2.998 | 3.009 | 2.960 | 2.971 | 8,490,193 | -0.02(-0.77%) |
Sep 03, 2003 | 3.007 | 3.008 | 2.977 | 2.994 | 9,488,027 | -0.01(-0.42%) |
Sep 02, 2003 | 2.985 | 3.008 | 2.956 | 3.007 | 7,405,383 | +0.03(+0.88%) |
Aug 29, 2003 | 2.941 | 2.986 | 2.940 | 2.981 | 12,705,183 | +0.04(+1.53%) |
Aug 28, 2003 | 2.922 | 2.943 | 2.909 | 2.936 | 6,971,459 | +0.02(+0.81%) |
Aug 27, 2003 | 2.886 | 2.925 | 2.875 | 2.912 | 4,839,114 | +0.01(+0.45%) |
Aug 26, 2003 | 2.890 | 2.906 | 2.871 | 2.899 | 6,949,476 | +0.01(+0.31%) |
Aug 25, 2003 | 2.874 | 2.894 | 2.851 | 2.890 | 7,298,335 | +0.03(+1.01%) |
Aug 22, 2003 | 2.909 | 2.909 | 2.861 | 2.862 | 8,731,050 | -0.03(-0.89%) |
Aug 21, 2003 | 2.848 | 2.914 | 2.839 | 2.887 | 17,661,858 | +0.04(+1.58%) |
Aug 20, 2003 | 2.829 | 2.856 | 2.829 | 2.842 | 6,892,129 | -0.02(-0.59%) |
Aug 19, 2003 | 2.890 | 2.890 | 2.833 | 2.859 | 10,849,058 | -0.02(-0.78%) |
Aug 18, 2003 | 2.890 | 2.910 | 2.872 | 2.881 | 9,799,612 | -0.01(-0.31%) |
Aug 15, 2003 | 2.867 | 2.892 | 2.846 | 2.890 | 4,829,556 | +0.02(+0.82%) |
Aug 14, 2003 | 2.845 | 2.877 | 2.833 | 2.867 | 10,068,186 | +0.02(+0.77%) |
Aug 13, 2003 | 2.823 | 2.862 | 2.820 | 2.845 | 14,857,599 | +0.03(+1.21%) |
Aug 12, 2003 | 2.773 | 2.819 | 2.773 | 2.811 | 10,279,413 | +0.05(+1.80%) |
Aug 11, 2003 | 2.760 | 2.765 | 2.736 | 2.761 | 11,234,237 | -0.00(-0.06%) |
Aug 08, 2003 | 2.648 | 2.768 | 2.648 | 2.763 | 20,422,150 | +0.12(+4.37%) |
Aug 07, 2003 | 2.619 | 2.655 | 2.617 | 2.647 | 10,780,242 | +0.05(+1.81%) |
Aug 06, 2003 | 2.606 | 2.643 | 2.595 | 2.600 | 13,437,310 | -0.00(-0.18%) |
Aug 05, 2003 | 2.652 | 2.652 | 2.605 | 2.605 | 9,502,364 | -0.04(-1.64%) |
Aug 04, 2003 | 2.642 | 2.679 | 2.616 | 2.648 | 11,629,930 | -0.00(-0.16%) |
Aug 01, 2003 | 2.694 | 2.718 | 2.648 | 2.652 | 10,221,111 | -0.05(-2.01%) |
Jul 31, 2003 | 2.695 | 2.743 | 2.675 | 2.707 | 14,078,638 | +0.03(+0.94%) |
Jul 30, 2003 | 2.712 | 2.712 | 2.681 | 2.682 | 6,903,598 | -0.03(-1.02%) |
Jul 29, 2003 | 2.718 | 2.727 | 2.684 | 2.709 | 11,266,734 | -0.01(-0.37%) |
Jul 28, 2003 | 2.749 | 2.755 | 2.705 | 2.719 | 10,901,626 | -0.04(-1.33%) |
Jul 25, 2003 | 2.744 | 2.767 | 2.721 | 2.756 | 7,737,994 | +0.01(+0.34%) |
Jul 24, 2003 | 2.772 | 2.811 | 2.746 | 2.746 | 15,324,975 | +0.03(+1.02%) |
Jul 23, 2003 | 2.678 | 2.731 | 2.663 | 2.719 | 14,005,043 | +0.03(+1.01%) |
Jul 22, 2003 | 2.673 | 2.697 | 2.629 | 2.692 | 14,977,071 | +0.02(+0.68%) |
Jul 21, 2003 | 2.712 | 2.714 | 2.658 | 2.673 | 13,092,273 | -0.05(-1.73%) |
Jul 18, 2003 | 2.760 | 2.762 | 2.705 | 2.720 | 12,043,783 | -0.01(-0.46%) |
Jul 17, 2003 | 2.772 | 2.785 | 2.705 | 2.733 | 11,386,206 | -0.04(-1.55%) |
Jul 16, 2003 | 2.770 | 2.785 | 2.737 | 2.776 | 9,272,977 | -0.00(-0.06%) |
Jul 15, 2003 | 2.812 | 2.817 | 2.765 | 2.777 | 8,753,988 | -0.03(-1.14%) |
Jul 14, 2003 | 2.819 | 2.849 | 2.776 | 2.809 | 8,854,345 | +0.00(+0.13%) |
Jul 11, 2003 | 2.809 | 2.822 | 2.792 | 2.806 | 7,405,383 | -0.00(-0.06%) |
Jul 10, 2003 | 2.786 | 2.816 | 2.743 | 2.807 | 22,093,808 | +0.03(+1.25%) |
Jul 09, 2003 | 2.799 | 2.806 | 2.772 | 2.773 | 19,346,898 | -0.04(-1.32%) |
Jul 08, 2003 | 2.817 | 2.829 | 2.797 | 2.810 | 11,292,540 | -0.01(-0.32%) |
Jul 07, 2003 | 2.802 | 2.830 | 2.802 | 2.819 | 13,148,664 | +0.02(+0.69%) |
Jul 03, 2003 | 2.814 | 2.823 | 2.778 | 2.799 | 5,876,135 | -0.02(-0.63%) |
Jul 02, 2003 | 2.817 | 2.825 | 2.776 | 2.817 | 16,217,674 | -0.00(-0.06%) |
Jul 01, 2003 | 2.798 | 2.823 | 2.760 | 2.819 | 14,537,413 | +0.02(+0.73%) |
Jun 30, 2003 | 2.778 | 2.807 | 2.760 | 2.798 | 46,401,204 | +0.02(+0.77%) |
Jun 27, 2003 | 2.833 | 2.846 | 2.752 | 2.777 | 61,969,904 | -0.20(-6.76%) |
Jun 26, 2003 | 2.981 | 3.008 | 2.974 | 2.978 | 18,140,702 | +0.00(+0.05%) |
Jun 25, 2003 | 2.976 | 2.990 | 2.958 | 2.977 | 16,686,006 | +0.01(+0.48%) |
Jun 24, 2003 | 2.910 | 2.972 | 2.910 | 2.962 | 18,548,820 | +0.07(+2.28%) |
Jun 23, 2003 | 2.935 | 2.947 | 2.884 | 2.897 | 13,013,899 | -0.03(-1.16%) |
Jun 20, 2003 | 2.950 | 2.978 | 2.929 | 2.931 | 13,974,458 | -0.02(-0.53%) |
Jun 19, 2003 | 2.936 | 2.976 | 2.930 | 2.946 | 12,783,556 | +0.01(+0.34%) |
Jun 18, 2003 | 2.908 | 2.938 | 2.896 | 2.936 | 10,669,371 | +0.02(+0.83%) |
Jun 17, 2003 | 2.880 | 2.915 | 2.866 | 2.912 | 11,159,686 | +0.04(+1.22%) |
Jun 16, 2003 | 2.854 | 2.890 | 2.845 | 2.877 | 16,298,915 | +0.02(+0.82%) |
Jun 13, 2003 | 2.882 | 2.892 | 2.851 | 2.854 | 15,418,642 | -0.03(-1.18%) |
Jun 12, 2003 | 2.906 | 2.909 | 2.873 | 2.888 | 12,352,500 | -0.01(-0.18%) |
Jun 11, 2003 | 2.918 | 2.922 | 2.877 | 2.893 | 19,545,700 | -0.03(-1.09%) |
Jun 10, 2003 | 2.896 | 2.936 | 2.890 | 2.925 | 8,477,768 | +0.03(+1.14%) |
Jun 09, 2003 | 2.901 | 2.927 | 2.869 | 2.892 | 8,186,255 | -0.01(-0.31%) |
Jun 06, 2003 | 2.927 | 2.929 | 2.874 | 2.901 | 13,340,776 | -0.02(-0.52%) |
Jun 05, 2003 | 2.920 | 2.934 | 2.898 | 2.916 | 11,829,688 | -0.01(-0.25%) |
Jun 04, 2003 | 2.854 | 2.932 | 2.841 | 2.923 | 10,944,636 | +0.06(+2.06%) |
Jun 03, 2003 | 2.906 | 2.909 | 2.843 | 2.864 | 17,115,152 | -0.06(-2.18%) |
Jun 02, 2003 | 2.932 | 2.956 | 2.921 | 2.928 | 20,383,918 | -0.00(-0.04%) |
May 30, 2003 | 2.877 | 2.959 | 2.877 | 2.929 | 16,494,850 | +0.07(+2.28%) |
May 29, 2003 | 2.844 | 2.884 | 2.843 | 2.864 | 15,810,512 | +0.01(+0.22%) |
May 28, 2003 | 2.820 | 2.864 | 2.801 | 2.857 | 12,205,310 | +0.04(+1.34%) |
May 27, 2003 | 2.719 | 2.825 | 2.712 | 2.820 | 15,468,342 | +0.11(+3.97%) |
May 23, 2003 | 2.736 | 2.738 | 2.702 | 2.712 | 9,570,224 | -0.02(-0.77%) |
May 22, 2003 | 2.745 | 2.745 | 2.708 | 2.733 | 17,998,292 | +0.02(+0.75%) |
May 21, 2003 | 2.731 | 2.783 | 2.694 | 2.712 | 15,058,313 | -0.04(-1.31%) |
May 20, 2003 | 2.740 | 2.774 | 2.721 | 2.749 | 10,985,734 | +0.01(+0.52%) |
May 19, 2003 | 2.765 | 2.766 | 2.715 | 2.734 | 13,898,952 | -0.03(-1.12%) |
May 16, 2003 | 2.832 | 2.841 | 2.755 | 2.765 | 17,996,380 | -0.05(-1.89%) |
May 15, 2003 | 2.835 | 2.838 | 2.799 | 2.819 | 9,709,768 | -0.00(-0.13%) |
May 14, 2003 | 2.867 | 2.868 | 2.817 | 2.822 | 8,227,353 | -0.04(-1.46%) |
May 13, 2003 | 2.849 | 2.877 | 2.817 | 2.864 | 16,489,115 | +0.01(+0.51%) |
May 12, 2003 | 2.817 | 2.850 | 2.779 | 2.850 | 16,094,378 | +0.02(+0.78%) |
May 09, 2003 | 2.797 | 2.828 | 2.796 | 2.828 | 9,457,442 | +0.04(+1.27%) |
May 08, 2003 | 2.804 | 2.835 | 2.762 | 2.792 | 11,709,260 | -0.04(-1.39%) |
May 07, 2003 | 2.836 | 2.862 | 2.820 | 2.831 | 11,109,030 | -0.01(-0.20%) |
May 06, 2003 | 2.762 | 2.837 | 2.756 | 2.837 | 12,463,370 | +0.08(+2.81%) |
May 05, 2003 | 2.814 | 2.828 | 2.746 | 2.760 | 9,856,003 | -0.05(-1.66%) |
May 02, 2003 | 2.758 | 2.812 | 2.741 | 2.806 | 10,000,325 | +0.05(+1.76%) |
May 01, 2003 | 2.811 | 2.811 | 2.748 | 2.757 | 14,460,950 | -0.04(-1.53%) |
Apr 30, 2003 | 2.840 | 2.840 | 2.779 | 2.800 | 17,005,236 | -0.04(-1.36%) |
Apr 29, 2003 | 2.824 | 2.912 | 2.809 | 2.839 | 16,277,888 | +0.02(+0.56%) |
Apr 28, 2003 | 2.749 | 2.835 | 2.749 | 2.823 | 13,768,966 | +0.09(+3.35%) |
Apr 25, 2003 | 2.773 | 2.787 | 2.726 | 2.732 | 7,917,681 | -0.04(-1.58%) |
Apr 24, 2003 | 2.796 | 2.803 | 2.731 | 2.776 | 7,873,715 | -0.04(-1.28%) |
Apr 23, 2003 | 2.791 | 2.813 | 2.752 | 2.812 | 7,737,038 | +0.03(+1.13%) |
Apr 22, 2003 | 2.713 | 2.799 | 2.681 | 2.780 | 10,613,936 | +0.07(+2.49%) |
Apr 21, 2003 | 2.741 | 2.742 | 2.684 | 2.713 | 8,537,982 | -0.02(-0.84%) |
Apr 17, 2003 | 2.734 | 2.751 | 2.705 | 2.736 | 11,776,164 | -0.00(-0.10%) |
Apr 16, 2003 | 2.834 | 2.845 | 2.719 | 2.739 | 14,249,723 | -0.07(-2.64%) |
Apr 15, 2003 | 2.770 | 2.846 | 2.760 | 2.813 | 14,935,973 | +0.03(+0.98%) |
Apr 14, 2003 | 2.747 | 2.798 | 2.723 | 2.786 | 8,460,564 | +0.03(+1.25%) |
Apr 11, 2003 | 2.773 | 2.799 | 2.734 | 2.751 | 10,092,080 | -0.00(-0.15%) |
Apr 10, 2003 | 2.709 | 2.759 | 2.703 | 2.755 | 11,291,584 | +0.05(+1.72%) |
Apr 09, 2003 | 2.726 | 2.791 | 2.694 | 2.709 | 20,144,974 | -0.00(-0.17%) |
Apr 08, 2003 | 2.697 | 2.724 | 2.663 | 2.713 | 11,985,480 | +0.02(+0.88%) |
Apr 07, 2003 | 2.757 | 2.759 | 2.683 | 2.690 | 14,912,078 | -0.00(-0.16%) |
Apr 04, 2003 | 2.736 | 2.750 | 2.685 | 2.694 | 9,268,198 | -0.04(-1.28%) |
Apr 03, 2003 | 2.756 | 2.756 | 2.711 | 2.729 | 10,477,260 | -0.01(-0.25%) |
Apr 02, 2003 | 2.705 | 2.750 | 2.700 | 2.736 | 15,668,100 | +0.08(+2.95%) |
Apr 01, 2003 | 2.694 | 2.696 | 2.629 | 2.658 | 18,227,678 | -0.03(-1.21%) |
Mar 31, 2003 | 2.723 | 2.726 | 2.689 | 2.690 | 16,931,642 | -0.08(-3.05%) |
Mar 28, 2003 | 2.730 | 2.791 | 2.720 | 2.775 | 10,930,299 | +0.04(+1.59%) |
Mar 27, 2003 | 2.686 | 2.764 | 2.686 | 2.731 | 11,179,758 | +0.01(+0.29%) |
Mar 26, 2003 | 2.767 | 2.783 | 2.720 | 2.723 | 14,842,306 | -0.04(-1.57%) |
Mar 25, 2003 | 2.739 | 2.773 | 2.711 | 2.767 | 11,979,746 | +0.04(+1.50%) |
Mar 24, 2003 | 2.779 | 2.788 | 2.702 | 2.726 | 20,020,722 | -0.06(-2.23%) |
Mar 21, 2003 | 2.773 | 2.794 | 2.730 | 2.788 | 15,528,556 | +0.02(+0.85%) |
Mar 20, 2003 | 2.628 | 2.772 | 2.617 | 2.765 | 36,800,396 | +0.14(+5.53%) |
Mar 19, 2003 | 2.576 | 2.633 | 2.571 | 2.620 | 22,323,196 | +0.06(+2.22%) |
Mar 18, 2003 | 2.663 | 2.664 | 2.540 | 2.563 | 33,274,522 | -0.13(-5.00%) |
Mar 17, 2003 | 2.603 | 2.707 | 2.596 | 2.698 | 25,154,216 | +0.10(+3.66%) |
Mar 14, 2003 | 2.576 | 2.613 | 2.574 | 2.603 | 22,391,056 | +0.04(+1.53%) |
Mar 13, 2003 | 2.558 | 2.599 | 2.519 | 2.563 | 23,293,312 | +0.04(+1.77%) |
Mar 12, 2003 | 2.482 | 2.522 | 2.472 | 2.519 | 14,177,084 | +0.03(+1.26%) |
Mar 11, 2003 | 2.473 | 2.554 | 2.473 | 2.487 | 16,615,278 | +0.01(+0.59%) |
Mar 10, 2003 | 2.555 | 2.556 | 2.459 | 2.473 | 17,894,112 | -0.10(-3.73%) |
Mar 07, 2003 | 2.438 | 2.574 | 2.419 | 2.569 | 26,308,798 | +0.13(+5.34%) |
Mar 06, 2003 | 2.425 | 2.469 | 2.412 | 2.438 | 12,661,217 | +0.00(+0.06%) |
Mar 05, 2003 | 2.389 | 2.442 | 2.381 | 2.437 | 11,689,188 | +0.05(+2.01%) |
Mar 04, 2003 | 2.446 | 2.453 | 2.389 | 2.389 | 12,188,106 | -0.05(-2.18%) |
Mar 03, 2003 | 2.433 | 2.475 | 2.425 | 2.442 | 14,626,300 | +0.02(+0.67%) |
Feb 28, 2003 | 2.418 | 2.458 | 2.402 | 2.426 | 12,775,910 | +0.01(+0.30%) |
Feb 27, 2003 | 2.361 | 2.418 | 2.345 | 2.418 | 9,509,054 | +0.06(+2.57%) |
Feb 26, 2003 | 2.375 | 2.391 | 2.334 | 2.358 | 11,030,656 | -0.02(-0.75%) |
Feb 25, 2003 | 2.346 | 2.399 | 2.315 | 2.376 | 17,585,394 | +0.01(+0.31%) |
Feb 24, 2003 | 2.426 | 2.426 | 2.362 | 2.368 | 12,664,084 | -0.06(-2.35%) |
Feb 21, 2003 | 2.400 | 2.440 | 2.396 | 2.425 | 11,409,145 | +0.04(+1.49%) |
Feb 20, 2003 | 2.386 | 2.399 | 2.371 | 2.390 | 7,627,124 | +0.01(+0.46%) |
Feb 19, 2003 | 2.383 | 2.390 | 2.356 | 2.379 | 9,142,035 | -0.00(-0.20%) |
Feb 18, 2003 | 2.361 | 2.391 | 2.354 | 2.383 | 11,131,013 | +0.02(+0.93%) |
Feb 14, 2003 | 2.302 | 2.361 | 2.289 | 2.361 | 13,467,895 | +0.06(+2.64%) |
Feb 13, 2003 | 2.285 | 2.304 | 2.257 | 2.301 | 12,362,058 | +0.02(+0.71%) |
Feb 12, 2003 | 2.294 | 2.304 | 2.277 | 2.285 | 8,428,067 | -0.01(-0.41%) |
Feb 11, 2003 | 2.301 | 2.310 | 2.271 | 2.294 | 12,599,091 | +0.03(+1.18%) |
Feb 10, 2003 | 2.231 | 2.279 | 2.226 | 2.267 | 11,418,703 | +0.05(+2.22%) |
Feb 07, 2003 | 2.269 | 2.283 | 2.217 | 2.218 | 10,986,690 | -0.04(-1.81%) |
Feb 06, 2003 | 2.265 | 2.287 | 2.249 | 2.259 | 13,709,707 | -0.01(-0.25%) |
Feb 05, 2003 | 2.285 | 2.293 | 2.253 | 2.265 | 17,187,790 | -0.02(-0.89%) |
Feb 04, 2003 | 2.311 | 2.311 | 2.232 | 2.285 | 19,134,714 | -0.03(-1.11%) |