Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.660 | 4.733 | 4.660 | 4.712 | 816,300 | +0.05(+0.98%) |
Feb 26, 2004 | 4.663 | 4.667 | 4.633 | 4.667 | 466,200 | +0.01(+0.24%) |
Feb 25, 2004 | 4.628 | 4.667 | 4.614 | 4.656 | 828,000 | +0.05(+1.09%) |
Feb 24, 2004 | 4.576 | 4.623 | 4.566 | 4.606 | 967,500 | +0.04(+0.85%) |
Feb 23, 2004 | 4.589 | 4.611 | 4.562 | 4.567 | 710,100 | -0.01(-0.19%) |
Feb 20, 2004 | 4.607 | 4.656 | 4.547 | 4.576 | 1,098,900 | -0.06(-1.29%) |
Feb 19, 2004 | 4.651 | 4.694 | 4.609 | 4.635 | 651,600 | -0.02(-0.46%) |
Feb 18, 2004 | 4.774 | 4.778 | 4.654 | 4.657 | 1,131,300 | -0.09(-1.96%) |
Feb 17, 2004 | 4.711 | 4.793 | 4.672 | 4.750 | 603,000 | +0.04(+0.92%) |
Feb 13, 2004 | 4.803 | 4.803 | 4.638 | 4.707 | 992,700 | -0.09(-1.79%) |
Feb 12, 2004 | 4.806 | 4.838 | 4.780 | 4.792 | 864,000 | -0.04(-0.83%) |
Feb 11, 2004 | 4.864 | 4.872 | 4.806 | 4.832 | 725,400 | -0.03(-0.71%) |
Feb 10, 2004 | 4.866 | 4.893 | 4.827 | 4.867 | 433,800 | +0.03(+0.69%) |
Feb 09, 2004 | 4.811 | 4.864 | 4.781 | 4.833 | 632,700 | +0.04(+0.74%) |
Feb 06, 2004 | 4.819 | 4.852 | 4.732 | 4.798 | 1,659,600 | +0.01(+0.28%) |
Feb 05, 2004 | 4.788 | 4.862 | 4.778 | 4.784 | 931,500 | +0.00(+0.05%) |
Feb 04, 2004 | 4.867 | 4.867 | 4.778 | 4.782 | 743,400 | -0.07(-1.51%) |
Feb 03, 2004 | 4.867 | 4.889 | 4.847 | 4.856 | 3,059,100 | -0.01(-0.30%) |
Feb 02, 2004 | 4.886 | 4.889 | 4.844 | 4.870 | 1,730,700 | -0.00(-0.05%) |
Jan 30, 2004 | 4.959 | 4.959 | 4.848 | 4.872 | 958,500 | -0.07(-1.46%) |
Jan 29, 2004 | 4.956 | 5.007 | 4.909 | 4.944 | 723,600 | -0.06(-1.24%) |
Jan 28, 2004 | 4.984 | 5.021 | 4.961 | 5.007 | 1,423,800 | +0.05(+0.99%) |
Jan 27, 2004 | 4.942 | 5.000 | 4.940 | 4.958 | 914,400 | +0.02(+0.36%) |
Jan 26, 2004 | 4.856 | 4.943 | 4.848 | 4.940 | 970,200 | +0.09(+1.95%) |
Jan 23, 2004 | 4.856 | 4.856 | 4.813 | 4.846 | 1,079,100 | +0.01(+0.14%) |
Jan 22, 2004 | 4.856 | 4.856 | 4.810 | 4.839 | 785,700 | -0.01(-0.30%) |
Jan 21, 2004 | 4.833 | 4.854 | 4.789 | 4.853 | 924,300 | +0.02(+0.41%) |
Jan 20, 2004 | 4.801 | 4.833 | 4.792 | 4.833 | 920,700 | +0.05(+0.97%) |
Jan 16, 2004 | 4.787 | 4.800 | 4.742 | 4.787 | 517,500 | +0.01(+0.19%) |
Jan 15, 2004 | 4.712 | 4.792 | 4.707 | 4.778 | 1,248,624 | +0.07(+1.56%) |
Jan 14, 2004 | 4.679 | 4.710 | 4.677 | 4.704 | 1,079,352 | +0.04(+0.79%) |
Jan 13, 2004 | 4.626 | 4.683 | 4.613 | 4.668 | 1,543,239 | +0.05(+0.99%) |
Jan 12, 2004 | 4.578 | 4.656 | 4.578 | 4.622 | 2,661,228 | +0.04(+0.97%) |
Jan 09, 2004 | 4.442 | 4.593 | 4.442 | 4.578 | 3,278,214 | +0.10(+2.16%) |
Jan 08, 2004 | 4.449 | 4.489 | 4.449 | 4.481 | 727,407 | +0.04(+0.90%) |
Jan 07, 2004 | 4.486 | 4.489 | 4.437 | 4.441 | 1,003,365 | -0.01(-0.20%) |
Jan 06, 2004 | 4.482 | 4.482 | 4.428 | 4.450 | 346,500 | -0.01(-0.12%) |
Jan 05, 2004 | 4.497 | 4.516 | 4.436 | 4.456 | 972,000 | -0.03(-0.74%) |
Jan 02, 2004 | 4.430 | 4.493 | 4.414 | 4.489 | 621,000 | +0.06(+1.35%) |
Dec 31, 2003 | 4.428 | 4.446 | 4.403 | 4.429 | 417,600 | -0.01(-0.32%) |
Dec 30, 2003 | 4.404 | 4.444 | 4.394 | 4.443 | 766,422 | +0.05(+1.03%) |
Dec 29, 2003 | 4.380 | 4.422 | 4.340 | 4.398 | 916,983 | +0.03(+0.66%) |
Dec 26, 2003 | 4.359 | 4.401 | 4.356 | 4.369 | 254,835 | +0.00(+0.00%) |
Dec 24, 2003 | 4.352 | 4.387 | 4.342 | 4.369 | 244,395 | +0.01(+0.13%) |
Dec 23, 2003 | 4.322 | 4.380 | 4.306 | 4.363 | 323,208 | -0.01(-0.15%) |
Dec 22, 2003 | 4.356 | 4.378 | 4.343 | 4.370 | 471,285 | +0.03(+0.59%) |
Dec 19, 2003 | 4.328 | 4.356 | 4.284 | 4.344 | 508,788 | +0.01(+0.31%) |
Dec 18, 2003 | 4.246 | 4.331 | 4.246 | 4.331 | 265,581 | +0.07(+1.66%) |
Dec 17, 2003 | 4.326 | 4.326 | 4.247 | 4.260 | 548,469 | -0.04(-0.88%) |
Dec 16, 2003 | 4.301 | 4.350 | 4.290 | 4.298 | 394,758 | -0.02(-0.54%) |
Dec 15, 2003 | 4.364 | 4.372 | 4.301 | 4.321 | 561,789 | -0.03(-0.79%) |
Dec 12, 2003 | 4.312 | 4.356 | 4.312 | 4.356 | 334,332 | +0.02(+0.56%) |
Dec 11, 2003 | 4.326 | 4.339 | 4.326 | 4.331 | 468,504 | -0.00(-0.05%) |
Dec 10, 2003 | 4.331 | 4.354 | 4.306 | 4.333 | 2,519,694 | -0.01(-0.31%) |
Dec 09, 2003 | 4.333 | 4.356 | 4.306 | 4.347 | 900,342 | +0.01(+0.15%) |
Dec 08, 2003 | 4.269 | 4.359 | 4.266 | 4.340 | 2,430,477 | +0.10(+2.25%) |
Dec 05, 2003 | 4.233 | 4.255 | 4.237 | 4.244 | 782,658 | +0.01(+0.26%) |
Dec 04, 2003 | 4.273 | 4.273 | 4.164 | 4.233 | 1,714,968 | -0.03(-0.60%) |
Dec 03, 2003 | 4.297 | 4.333 | 4.249 | 4.259 | 796,185 | -0.01(-0.13%) |
Dec 02, 2003 | 4.206 | 4.316 | 4.203 | 4.264 | 941,760 | +0.09(+2.18%) |
Dec 01, 2003 | 4.127 | 4.220 | 4.111 | 4.173 | 1,170,621 | +0.07(+1.62%) |
Nov 28, 2003 | 4.182 | 4.218 | 4.106 | 4.107 | 273,582 | -0.05(-1.15%) |
Nov 26, 2003 | 4.111 | 4.197 | 4.099 | 4.154 | 758,979 | +0.06(+1.55%) |
Nov 25, 2003 | 4.097 | 4.131 | 4.059 | 4.091 | 382,419 | +0.02(+0.60%) |
Nov 24, 2003 | 4.080 | 4.149 | 4.062 | 4.067 | 613,503 | +0.01(+0.27%) |
Nov 21, 2003 | 4.086 | 4.089 | 3.978 | 4.056 | 717,777 | -0.03(-0.73%) |
Nov 20, 2003 | 4.222 | 4.230 | 4.072 | 4.086 | 612,180 | -0.11(-2.60%) |
Nov 19, 2003 | 4.171 | 4.222 | 4.167 | 4.194 | 513,909 | +0.04(+0.91%) |
Nov 18, 2003 | 4.120 | 4.161 | 4.086 | 4.157 | 477,000 | +0.04(+1.08%) |
Nov 17, 2003 | 4.222 | 4.222 | 4.091 | 4.112 | 735,975 | -0.10(-2.45%) |
Nov 14, 2003 | 4.211 | 4.222 | 4.194 | 4.216 | 853,848 | +0.01(+0.13%) |
Nov 13, 2003 | 4.244 | 4.276 | 4.191 | 4.210 | 642,393 | -0.05(-1.10%) |
Nov 12, 2003 | 4.310 | 4.316 | 4.222 | 4.257 | 448,425 | -0.04(-0.96%) |
Nov 11, 2003 | 4.318 | 4.321 | 4.232 | 4.298 | 305,910 | +0.00(+0.08%) |
Nov 10, 2003 | 4.329 | 4.353 | 4.268 | 4.294 | 437,742 | -0.04(-0.84%) |
Nov 07, 2003 | 4.396 | 4.404 | 4.291 | 4.331 | 1,666,809 | -0.00(-0.06%) |
Nov 06, 2003 | 4.318 | 4.359 | 4.294 | 4.333 | 649,791 | -0.02(-0.53%) |
Nov 05, 2003 | 4.256 | 4.361 | 4.250 | 4.357 | 1,085,544 | +0.08(+1.90%) |
Nov 04, 2003 | 4.213 | 4.331 | 4.198 | 4.276 | 1,425,357 | +0.13(+3.19%) |
Nov 03, 2003 | 4.047 | 4.124 | 4.034 | 4.143 | 1,105,794 | +0.09(+2.16%) |
Oct 31, 2003 | 4.026 | 4.081 | 4.022 | 4.056 | 604,242 | +0.03(+0.63%) |
Oct 30, 2003 | 4.050 | 4.052 | 4.028 | 4.030 | 343,800 | -0.02(-0.49%) |
Oct 29, 2003 | 3.954 | 4.050 | 3.933 | 4.050 | 612,675 | +0.11(+2.76%) |
Oct 28, 2003 | 3.938 | 3.950 | 3.912 | 3.941 | 306,090 | +0.01(+0.17%) |
Oct 27, 2003 | 3.930 | 3.962 | 3.922 | 3.934 | 371,700 | -0.01(-0.37%) |
Oct 24, 2003 | 3.968 | 3.987 | 3.926 | 3.949 | 633,600 | -0.05(-1.17%) |
Oct 23, 2003 | 3.950 | 3.997 | 3.933 | 3.996 | 424,800 | +0.04(+1.01%) |
Oct 22, 2003 | 4.006 | 4.011 | 3.950 | 3.956 | 899,100 | -0.06(-1.47%) |
Oct 21, 2003 | 3.956 | 4.014 | 3.950 | 4.014 | 548,784 | +0.10(+2.50%) |
Oct 20, 2003 | 3.876 | 3.944 | 3.876 | 3.917 | 643,824 | +0.01(+0.23%) |
Oct 17, 2003 | 3.894 | 3.908 | 3.843 | 3.908 | 858,672 | +0.02(+0.57%) |
Oct 16, 2003 | 3.879 | 3.900 | 3.861 | 3.886 | 290,250 | +0.02(+0.58%) |
Oct 15, 2003 | 3.917 | 3.939 | 3.850 | 3.863 | 1,579,644 | -0.06(-1.56%) |
Oct 14, 2003 | 3.882 | 3.941 | 3.863 | 3.924 | 924,561 | +0.06(+1.49%) |
Oct 13, 2003 | 3.809 | 3.900 | 3.783 | 3.867 | 669,933 | +0.07(+1.91%) |
Oct 10, 2003 | 3.846 | 3.862 | 3.772 | 3.794 | 623,196 | -0.04(-0.93%) |
Oct 09, 2003 | 3.778 | 3.869 | 3.743 | 3.830 | 1,005,759 | +0.05(+1.41%) |
Oct 08, 2003 | 3.717 | 3.778 | 3.708 | 3.777 | 698,499 | +0.05(+1.22%) |
Oct 07, 2003 | 3.748 | 3.753 | 3.707 | 3.731 | 358,650 | -0.01(-0.36%) |
Oct 06, 2003 | 3.722 | 3.765 | 3.708 | 3.744 | 489,924 | +0.03(+0.78%) |
Oct 03, 2003 | 3.744 | 3.744 | 3.702 | 3.716 | 1,299,357 | -0.00(-0.03%) |
Oct 02, 2003 | 3.706 | 3.751 | 3.700 | 3.717 | 904,176 | +0.00(+0.09%) |
Oct 01, 2003 | 3.676 | 3.713 | 3.671 | 3.713 | 577,800 | +0.04(+1.06%) |
Sep 30, 2003 | 3.676 | 3.684 | 3.639 | 3.674 | 1,078,578 | +0.02(+0.52%) |
Sep 29, 2003 | 3.668 | 3.684 | 3.641 | 3.656 | 996,336 | -0.01(-0.30%) |
Sep 26, 2003 | 3.639 | 3.668 | 3.639 | 3.667 | 1,557,450 | +0.01(+0.33%) |
Sep 25, 2003 | 3.641 | 3.670 | 3.627 | 3.654 | 1,657,737 | +0.05(+1.51%) |
Sep 24, 2003 | 3.722 | 3.722 | 3.600 | 3.600 | 943,200 | -0.09(-2.47%) |
Sep 23, 2003 | 3.710 | 3.732 | 3.677 | 3.691 | 1,496,961 | -0.02(-0.48%) |
Sep 22, 2003 | 3.756 | 3.757 | 3.696 | 3.709 | 407,700 | -0.04(-0.95%) |
Sep 19, 2003 | 3.768 | 3.771 | 3.718 | 3.744 | 732,168 | -0.01(-0.35%) |
Sep 18, 2003 | 3.721 | 3.766 | 3.700 | 3.758 | 620,712 | +0.04(+0.99%) |
Sep 17, 2003 | 3.664 | 3.741 | 3.643 | 3.721 | 1,570,653 | +0.00(+0.06%) |
Sep 16, 2003 | 3.676 | 3.720 | 3.633 | 3.719 | 898,425 | +0.06(+1.64%) |
Sep 15, 2003 | 3.719 | 3.739 | 3.643 | 3.659 | 1,111,500 | -0.07(-1.85%) |
Sep 12, 2003 | 3.768 | 3.777 | 3.722 | 3.728 | 1,189,800 | -0.05(-1.27%) |
Sep 11, 2003 | 3.796 | 3.797 | 3.762 | 3.776 | 1,630,800 | -0.04(-0.96%) |
Sep 10, 2003 | 3.826 | 3.826 | 3.801 | 3.812 | 1,068,300 | -0.01(-0.32%) |
Sep 09, 2003 | 3.826 | 3.852 | 3.807 | 3.824 | 848,700 | -0.00(-0.12%) |
Sep 08, 2003 | 3.802 | 3.849 | 3.792 | 3.829 | 903,600 | +0.05(+1.35%) |
Sep 05, 2003 | 3.833 | 3.848 | 3.768 | 3.778 | 169,038 | -0.06(-1.45%) |
Sep 04, 2003 | 3.790 | 3.848 | 3.786 | 3.833 | 466,200 | +0.02(+0.61%) |
Sep 03, 2003 | 3.739 | 3.843 | 3.739 | 3.810 | 1,371,600 | +0.07(+1.87%) |
Sep 02, 2003 | 3.791 | 3.791 | 3.740 | 3.740 | 783,000 | -0.04(-1.00%) |
Aug 29, 2003 | 3.797 | 3.811 | 3.769 | 3.778 | 734,400 | -0.02(-0.50%) |
Aug 28, 2003 | 3.827 | 3.828 | 3.776 | 3.797 | 497,700 | -0.05(-1.24%) |
Aug 27, 2003 | 3.810 | 3.848 | 3.796 | 3.844 | 1,350,900 | +0.03(+0.90%) |
Aug 26, 2003 | 3.789 | 3.823 | 3.777 | 3.810 | 589,500 | +0.02(+0.56%) |
Aug 25, 2003 | 3.847 | 3.862 | 3.778 | 3.789 | 376,200 | -0.06(-1.62%) |
Aug 22, 2003 | 3.872 | 3.877 | 3.846 | 3.851 | 1,036,800 | -0.02(-0.55%) |
Aug 21, 2003 | 3.889 | 3.890 | 3.828 | 3.872 | 914,400 | -0.01(-0.34%) |
Aug 20, 2003 | 3.906 | 3.932 | 3.879 | 3.886 | 546,300 | -0.02(-0.54%) |
Aug 19, 2003 | 3.906 | 3.933 | 3.892 | 3.907 | 648,900 | +0.01(+0.32%) |
Aug 18, 2003 | 3.811 | 3.906 | 3.811 | 3.894 | 565,200 | +0.08(+2.18%) |
Aug 15, 2003 | 3.833 | 3.843 | 3.793 | 3.811 | 108,000 | -0.03(-0.78%) |
Aug 14, 2003 | 3.804 | 3.862 | 3.778 | 3.841 | 630,900 | +0.05(+1.41%) |
Aug 13, 2003 | 3.778 | 3.834 | 3.728 | 3.788 | 551,700 | -0.00(-0.03%) |
Aug 12, 2003 | 3.831 | 3.844 | 3.767 | 3.789 | 510,300 | -0.02(-0.64%) |
Aug 11, 2003 | 3.776 | 3.848 | 3.776 | 3.813 | 808,200 | +0.04(+1.03%) |
Aug 08, 2003 | 3.778 | 3.788 | 3.747 | 3.774 | 664,200 | +0.02(+0.65%) |
Aug 07, 2003 | 3.756 | 3.778 | 3.691 | 3.750 | 937,800 | +0.01(+0.33%) |
Aug 06, 2003 | 3.770 | 3.807 | 3.669 | 3.738 | 1,361,700 | +0.09(+2.34%) |
Aug 05, 2003 | 3.711 | 3.722 | 3.626 | 3.652 | 7,096,500 | +0.18(+5.32%) |
Aug 04, 2003 | 3.533 | 3.594 | 3.387 | 3.468 | 4,563,000 | -0.09(-2.47%) |
Aug 01, 2003 | 3.800 | 3.800 | 3.533 | 3.556 | 2,392,623 | -0.26(-6.71%) |
Jul 31, 2003 | 3.767 | 3.831 | 3.754 | 3.811 | 854,100 | +0.04(+1.18%) |
Jul 30, 2003 | 3.833 | 3.833 | 3.754 | 3.767 | 1,834,200 | -0.04(-1.05%) |
Jul 29, 2003 | 3.796 | 3.824 | 3.767 | 3.807 | 1,036,800 | -0.00(-0.03%) |
Jul 28, 2003 | 3.783 | 3.833 | 3.778 | 3.808 | 1,209,600 | +0.02(+0.65%) |
Jul 25, 2003 | 3.766 | 3.783 | 3.746 | 3.783 | 862,200 | +0.04(+1.01%) |
Jul 24, 2003 | 3.803 | 3.804 | 3.729 | 3.746 | 918,000 | -0.02(-0.56%) |
Jul 23, 2003 | 3.857 | 3.871 | 3.748 | 3.767 | 1,082,700 | -0.09(-2.39%) |
Jul 22, 2003 | 3.874 | 3.883 | 3.833 | 3.859 | 329,400 | +0.00(+0.09%) |
Jul 21, 2003 | 3.873 | 3.922 | 3.842 | 3.856 | 735,300 | -0.01(-0.34%) |
Jul 18, 2003 | 3.818 | 3.888 | 3.818 | 3.869 | 1,024,200 | +0.06(+1.52%) |
Jul 17, 2003 | 3.917 | 3.934 | 3.791 | 3.811 | 1,553,400 | -0.11(-2.78%) |
Jul 16, 2003 | 3.951 | 3.951 | 3.881 | 3.920 | 700,200 | -0.02(-0.59%) |
Jul 15, 2003 | 3.943 | 3.943 | 3.924 | 3.943 | 189,900 | +0.00(+0.03%) |
Jul 14, 2003 | 3.907 | 3.948 | 3.884 | 3.942 | 417,600 | +0.03(+0.82%) |
Jul 11, 2003 | 3.906 | 3.927 | 3.906 | 3.910 | 455,400 | +0.00(+0.11%) |
Jul 10, 2003 | 3.947 | 3.954 | 3.903 | 3.906 | 460,800 | -0.05(-1.26%) |
Jul 09, 2003 | 3.914 | 3.983 | 3.914 | 3.956 | 416,700 | +0.02(+0.48%) |
Jul 08, 2003 | 3.923 | 3.954 | 3.911 | 3.937 | 1,030,500 | +0.00(+0.03%) |
Jul 07, 2003 | 3.878 | 3.944 | 3.878 | 3.936 | 567,900 | +0.06(+1.46%) |
Jul 03, 2003 | 3.894 | 3.894 | 3.868 | 3.879 | 282,600 | -0.00(-0.09%) |
Jul 02, 2003 | 3.872 | 3.891 | 3.833 | 3.882 | 756,000 | +0.03(+0.66%) |
Jul 01, 2003 | 3.854 | 3.889 | 3.846 | 3.857 | 1,990,800 | -0.00(-0.06%) |
Jun 30, 2003 | 3.877 | 3.894 | 3.850 | 3.859 | 464,400 | -0.00(-0.06%) |
Jun 27, 2003 | 3.806 | 3.876 | 3.796 | 3.861 | 2,722,500 | +0.08(+2.21%) |
Jun 26, 2003 | 3.800 | 3.806 | 3.767 | 3.778 | 841,500 | -0.01(-0.18%) |
Jun 25, 2003 | 3.767 | 3.806 | 3.756 | 3.784 | 1,144,800 | +0.03(+0.77%) |
Jun 24, 2003 | 3.752 | 3.789 | 3.731 | 3.756 | 1,535,400 | -0.03(-0.70%) |
Jun 23, 2003 | 3.833 | 3.871 | 3.768 | 3.782 | 1,045,800 | -0.05(-1.36%) |
Jun 20, 2003 | 3.840 | 3.861 | 3.806 | 3.834 | 1,002,600 | +0.01(+0.20%) |
Jun 19, 2003 | 3.889 | 3.893 | 3.800 | 3.827 | 1,389,600 | -0.04(-0.95%) |
Jun 18, 2003 | 3.981 | 3.982 | 3.813 | 3.863 | 2,322,900 | -0.12(-2.99%) |
Jun 17, 2003 | 4.070 | 4.089 | 3.982 | 3.982 | 1,918,800 | -0.08(-2.08%) |
Jun 16, 2003 | 4.056 | 4.089 | 4.022 | 4.067 | 1,638,000 | +0.04(+0.99%) |
Jun 13, 2003 | 4.076 | 4.077 | 4.027 | 4.027 | 577,800 | -0.04(-0.98%) |
Jun 12, 2003 | 4.056 | 4.072 | 4.053 | 4.067 | 781,200 | +0.02(+0.41%) |
Jun 11, 2003 | 4.050 | 4.059 | 4.013 | 4.050 | 636,300 | -0.01(-0.25%) |
Jun 10, 2003 | 4.043 | 4.061 | 3.991 | 4.060 | 1,026,900 | +0.03(+0.72%) |
Jun 09, 2003 | 4.141 | 4.132 | 4.008 | 4.031 | 1,113,903 | -0.11(-2.66%) |
Jun 06, 2003 | 4.156 | 4.200 | 4.132 | 4.141 | 1,989,900 | -0.02(-0.51%) |
Jun 05, 2003 | 4.172 | 4.188 | 4.161 | 4.162 | 489,600 | -0.01(-0.18%) |
Jun 04, 2003 | 4.128 | 4.178 | 4.122 | 4.170 | 2,649,600 | +0.03(+0.62%) |
Jun 03, 2003 | 4.110 | 4.163 | 4.110 | 4.144 | 2,010,600 | +0.03(+0.70%) |
Jun 02, 2003 | 4.111 | 4.122 | 4.081 | 4.116 | 680,400 | +0.00(+0.11%) |
May 30, 2003 | 4.022 | 4.111 | 3.989 | 4.111 | 1,304,100 | +0.09(+2.21%) |
May 29, 2003 | 4.023 | 4.030 | 3.993 | 4.022 | 873,900 | -0.00(-0.03%) |
May 28, 2003 | 4.049 | 4.054 | 3.986 | 4.023 | 1,024,200 | -0.03(-0.71%) |
May 27, 2003 | 4.017 | 4.066 | 3.984 | 4.052 | 801,900 | +0.03(+0.69%) |
May 23, 2003 | 3.933 | 4.047 | 3.933 | 4.024 | 680,400 | +0.06(+1.46%) |
May 22, 2003 | 3.900 | 3.980 | 3.861 | 3.967 | 1,079,100 | +0.07(+1.88%) |
May 21, 2003 | 3.967 | 4.030 | 3.694 | 3.893 | 3,634,200 | -0.15(-3.71%) |
May 20, 2003 | 4.079 | 4.079 | 4.021 | 4.043 | 1,493,100 | -0.02(-0.60%) |
May 19, 2003 | 4.083 | 4.111 | 4.040 | 4.068 | 1,814,400 | -0.03(-0.65%) |
May 16, 2003 | 4.111 | 4.111 | 4.073 | 4.094 | 1,493,100 | -0.02(-0.41%) |
May 15, 2003 | 4.072 | 4.132 | 4.072 | 4.111 | 2,219,400 | +0.06(+1.43%) |
May 14, 2003 | 3.909 | 4.100 | 3.909 | 4.053 | 1,182,600 | +0.12(+3.17%) |
May 13, 2003 | 4.062 | 4.108 | 3.900 | 3.929 | 1,702,800 | -0.07(-1.78%) |
May 12, 2003 | 3.944 | 4.061 | 3.900 | 4.000 | 2,511,000 | +0.12(+3.21%) |
May 09, 2003 | 3.941 | 3.956 | 3.873 | 3.876 | 749,700 | -0.06(-1.50%) |
May 08, 2003 | 3.983 | 3.991 | 3.933 | 3.934 | 1,188,900 | -0.04(-0.98%) |
May 07, 2003 | 3.961 | 3.980 | 3.933 | 3.973 | 538,200 | +0.01(+0.17%) |
May 06, 2003 | 3.956 | 4.039 | 3.921 | 3.967 | 1,250,100 | +0.02(+0.39%) |
May 05, 2003 | 3.956 | 3.989 | 3.918 | 3.951 | 987,300 | -0.03(-0.64%) |
May 02, 2003 | 3.940 | 3.978 | 3.934 | 3.977 | 972,900 | +0.00(+0.11%) |
May 01, 2003 | 3.838 | 3.972 | 3.800 | 3.972 | 1,070,100 | +0.11(+2.88%) |
Apr 30, 2003 | 3.934 | 3.959 | 3.801 | 3.861 | 1,036,800 | -0.09(-2.36%) |
Apr 29, 2003 | 3.890 | 3.958 | 3.849 | 3.954 | 810,000 | +0.08(+2.06%) |
Apr 28, 2003 | 3.896 | 3.896 | 3.816 | 3.874 | 730,800 | +0.03(+0.90%) |
Apr 25, 2003 | 3.849 | 3.882 | 3.817 | 3.840 | 790,200 | -0.02(-0.43%) |
Apr 24, 2003 | 3.944 | 3.944 | 3.833 | 3.857 | 909,000 | -0.09(-2.20%) |
Apr 23, 2003 | 3.989 | 4.091 | 3.911 | 3.943 | 4,869,900 | -0.04(-0.92%) |
Apr 22, 2003 | 3.834 | 3.980 | 3.799 | 3.980 | 2,496,600 | +0.15(+3.83%) |
Apr 21, 2003 | 3.848 | 3.916 | 3.800 | 3.833 | 1,005,300 | +0.00(+0.00%) |
Apr 17, 2003 | 3.891 | 3.908 | 3.790 | 3.833 | 432,900 | -0.03(-0.84%) |
Apr 16, 2003 | 3.778 | 3.910 | 3.778 | 3.866 | 1,211,400 | +0.02(+0.40%) |
Apr 15, 2003 | 3.839 | 3.884 | 3.830 | 3.850 | 871,200 | -0.03(-0.66%) |
Apr 14, 2003 | 3.799 | 3.906 | 3.799 | 3.876 | 603,000 | +0.05(+1.34%) |
Apr 11, 2003 | 3.794 | 3.849 | 3.761 | 3.824 | 446,400 | +0.01(+0.23%) |
Apr 10, 2003 | 3.803 | 3.816 | 3.746 | 3.816 | 390,600 | +0.01(+0.29%) |
Apr 09, 2003 | 3.777 | 3.821 | 3.738 | 3.804 | 865,800 | +0.03(+0.85%) |
Apr 08, 2003 | 3.717 | 3.772 | 3.690 | 3.772 | 1,153,800 | +0.07(+1.86%) |
Apr 07, 2003 | 3.711 | 3.722 | 3.638 | 3.703 | 1,204,200 | -0.00(-0.03%) |
Apr 04, 2003 | 3.772 | 3.806 | 3.684 | 3.704 | 1,384,200 | -0.10(-2.66%) |
Apr 03, 2003 | 3.836 | 3.859 | 3.780 | 3.806 | 819,000 | -0.03(-0.78%) |
Apr 02, 2003 | 3.856 | 3.908 | 3.836 | 3.836 | 2,263,500 | +0.00(+0.06%) |
Apr 01, 2003 | 3.777 | 3.887 | 3.730 | 3.833 | 3,329,100 | +0.06(+1.62%) |
Mar 31, 2003 | 3.761 | 3.812 | 3.667 | 3.772 | 1,180,800 | +0.03(+0.71%) |
Mar 28, 2003 | 3.717 | 3.760 | 3.663 | 3.746 | 993,600 | +0.04(+1.14%) |
Mar 27, 2003 | 3.689 | 3.723 | 3.659 | 3.703 | 1,197,900 | +0.02(+0.54%) |
Mar 26, 2003 | 3.712 | 3.714 | 3.636 | 3.683 | 3,190,392 | +0.00(+0.03%) |
Mar 25, 2003 | 3.663 | 3.689 | 3.641 | 3.682 | 768,600 | +0.01(+0.33%) |
Mar 24, 2003 | 3.656 | 3.703 | 3.629 | 3.670 | 814,500 | -0.00(-0.06%) |
Mar 21, 2003 | 3.686 | 3.738 | 3.632 | 3.672 | 2,080,800 | +0.01(+0.15%) |
Mar 20, 2003 | 3.644 | 3.678 | 3.588 | 3.667 | 1,311,804 | +0.00(+0.00%) |
Mar 19, 2003 | 3.611 | 3.677 | 3.570 | 3.667 | 2,776,500 | +0.04(+1.23%) |
Mar 18, 2003 | 3.656 | 3.656 | 3.549 | 3.622 | 2,045,700 | -0.01(-0.24%) |
Mar 17, 2003 | 3.611 | 3.656 | 3.557 | 3.631 | 1,615,050 | -0.01(-0.27%) |
Mar 14, 2003 | 3.664 | 3.664 | 3.616 | 3.641 | 871,200 | +0.00(+0.06%) |
Mar 13, 2003 | 3.522 | 3.706 | 3.472 | 3.639 | 4,477,500 | +0.08(+2.34%) |
Mar 12, 2003 | 3.636 | 3.641 | 3.520 | 3.556 | 1,920,249 | -0.07(-1.87%) |
Mar 11, 2003 | 3.633 | 3.639 | 3.602 | 3.623 | 735,300 | +0.02(+0.46%) |
Mar 10, 2003 | 3.539 | 3.632 | 3.533 | 3.607 | 2,056,500 | +0.03(+0.81%) |
Mar 07, 2003 | 3.556 | 3.578 | 3.533 | 3.578 | 1,658,700 | +0.02(+0.66%) |
Mar 06, 2003 | 3.567 | 3.567 | 3.522 | 3.554 | 983,700 | -0.01(-0.16%) |
Mar 05, 2003 | 3.589 | 3.594 | 3.518 | 3.560 | 2,043,900 | +0.02(+0.60%) |
Mar 04, 2003 | 3.498 | 3.578 | 3.494 | 3.539 | 3,282,300 | -0.01(-0.25%) |