Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.066 | 4.108 | 4.062 | 4.079 | 332,732 | +0.01(+0.24%) |
Feb 26, 2004 | 4.071 | 4.075 | 4.024 | 4.069 | 409,356 | -0.00(-0.03%) |
Feb 25, 2004 | 4.002 | 4.071 | 3.987 | 4.071 | 434,342 | +0.06(+1.46%) |
Feb 24, 2004 | 4.061 | 4.061 | 4.001 | 4.012 | 617,990 | -0.03(-0.71%) |
Feb 23, 2004 | 4.130 | 4.138 | 4.041 | 4.041 | 537,202 | -0.10(-2.52%) |
Feb 20, 2004 | 4.130 | 4.164 | 4.116 | 4.145 | 767,907 | +0.02(+0.39%) |
Feb 19, 2004 | 4.194 | 4.212 | 4.124 | 4.129 | 916,158 | -0.04(-1.05%) |
Feb 18, 2004 | 4.200 | 4.205 | 4.160 | 4.173 | 930,317 | -0.04(-0.96%) |
Feb 17, 2004 | 4.108 | 4.214 | 4.108 | 4.214 | 895,336 | +0.13(+3.19%) |
Feb 13, 2004 | 4.146 | 4.162 | 4.049 | 4.083 | 1,268,463 | -0.01(-0.36%) |
Feb 12, 2004 | 4.147 | 4.147 | 4.073 | 4.098 | 463,492 | -0.05(-1.18%) |
Feb 11, 2004 | 4.057 | 4.169 | 4.057 | 4.147 | 969,045 | +0.09(+2.26%) |
Feb 10, 2004 | 4.057 | 4.088 | 4.017 | 4.056 | 490,144 | -0.00(-0.03%) |
Feb 09, 2004 | 3.994 | 4.057 | 3.989 | 4.057 | 774,154 | +0.07(+1.85%) |
Feb 06, 2004 | 3.960 | 4.010 | 3.929 | 3.983 | 744,587 | +0.03(+0.86%) |
Feb 05, 2004 | 3.964 | 3.977 | 3.920 | 3.949 | 742,921 | -0.01(-0.32%) |
Feb 04, 2004 | 4.013 | 4.019 | 3.961 | 3.962 | 813,298 | -0.09(-2.32%) |
Feb 03, 2004 | 4.080 | 4.080 | 4.047 | 4.056 | 376,874 | -0.03(-0.78%) |
Feb 02, 2004 | 4.060 | 4.126 | 4.020 | 4.088 | 793,310 | +0.03(+0.68%) |
Jan 30, 2004 | 4.013 | 4.084 | 3.997 | 4.060 | 644,642 | +0.05(+1.17%) |
Jan 29, 2004 | 4.027 | 4.058 | 3.993 | 4.013 | 864,936 | -0.01(-0.13%) |
Jan 28, 2004 | 4.146 | 4.184 | 4.018 | 4.018 | 642,143 | -0.12(-2.91%) |
Jan 27, 2004 | 4.200 | 4.200 | 4.094 | 4.139 | 449,750 | -0.07(-1.57%) |
Jan 26, 2004 | 4.162 | 4.205 | 4.127 | 4.205 | 638,395 | +0.03(+0.82%) |
Jan 23, 2004 | 4.114 | 4.184 | 4.114 | 4.171 | 657,135 | +0.07(+1.66%) |
Jan 22, 2004 | 4.269 | 4.278 | 4.103 | 4.103 | 1,320,101 | -0.18(-4.14%) |
Jan 21, 2004 | 4.152 | 4.287 | 4.117 | 4.280 | 1,330,512 | +0.14(+3.27%) |
Jan 20, 2004 | 4.104 | 4.146 | 4.080 | 4.144 | 807,885 | +0.04(+1.07%) |
Jan 16, 2004 | 3.976 | 4.126 | 3.966 | 4.100 | 1,324,682 | +0.17(+4.34%) |
Jan 15, 2004 | 3.992 | 4.001 | 3.910 | 3.930 | 1,225,153 | -0.06(-1.55%) |
Jan 14, 2004 | 3.890 | 3.992 | 3.835 | 3.992 | 1,936,009 | +0.11(+2.89%) |
Jan 13, 2004 | 3.954 | 3.960 | 3.870 | 3.879 | 745,836 | -0.07(-1.76%) |
Jan 12, 2004 | 3.917 | 3.949 | 3.886 | 3.949 | 1,005,275 | +0.05(+1.20%) |
Jan 09, 2004 | 3.922 | 3.940 | 3.901 | 3.902 | 679,206 | -0.04(-1.14%) |
Jan 08, 2004 | 3.938 | 3.953 | 3.938 | 3.947 | 944,476 | +0.02(+0.41%) |
Jan 07, 2004 | 3.951 | 3.954 | 3.928 | 3.931 | 700,028 | -0.02(-0.51%) |
Jan 06, 2004 | 3.977 | 3.977 | 3.938 | 3.951 | 903,249 | -0.02(-0.62%) |
Jan 05, 2004 | 3.976 | 4.000 | 3.940 | 3.976 | 969,462 | +0.01(+0.35%) |
Jan 02, 2004 | 4.045 | 4.076 | 3.962 | 3.962 | 745,003 | -0.06(-1.54%) |
Dec 31, 2003 | 4.029 | 4.052 | 3.994 | 4.024 | 473,487 | -0.02(-0.55%) |
Dec 30, 2003 | 4.045 | 4.056 | 4.022 | 4.046 | 433,093 | +0.01(+0.16%) |
Dec 29, 2003 | 3.924 | 4.043 | 3.924 | 4.040 | 614,242 | +0.13(+3.36%) |
Dec 26, 2003 | 3.906 | 3.926 | 3.888 | 3.908 | 276,096 | -0.00(-0.08%) |
Dec 24, 2003 | 3.933 | 3.936 | 3.910 | 3.912 | 99,944 | -0.02(-0.60%) |
Dec 23, 2003 | 3.924 | 3.949 | 3.924 | 3.935 | 470,155 | +0.01(+0.14%) |
Dec 22, 2003 | 3.895 | 3.909 | 3.886 | 3.930 | 940,311 | +0.03(+0.68%) |
Dec 19, 2003 | 3.917 | 3.917 | 3.876 | 3.903 | 617,990 | -0.03(-0.71%) |
Dec 18, 2003 | 3.906 | 3.934 | 3.863 | 3.931 | 1,066,908 | +0.02(+0.49%) |
Dec 17, 2003 | 3.922 | 3.935 | 3.899 | 3.912 | 585,925 | -0.01(-0.30%) |
Dec 16, 2003 | 3.949 | 3.960 | 3.923 | 3.923 | 769,156 | -0.00(-0.03%) |
Dec 15, 2003 | 4.029 | 4.041 | 3.923 | 3.924 | 609,245 | -0.06(-1.55%) |
Dec 12, 2003 | 3.997 | 3.997 | 3.969 | 3.986 | 418,101 | -0.01(-0.19%) |
Dec 11, 2003 | 3.934 | 4.005 | 3.934 | 3.994 | 486,396 | +0.05(+1.24%) |
Dec 10, 2003 | 3.954 | 3.960 | 3.920 | 3.945 | 429,345 | +0.01(+0.24%) |
Dec 09, 2003 | 4.066 | 4.066 | 3.935 | 3.935 | 742,088 | -0.13(-3.10%) |
Dec 08, 2003 | 4.000 | 4.064 | 4.000 | 4.061 | 1,060,245 | +0.07(+1.87%) |
Dec 05, 2003 | 4.026 | 4.026 | 3.984 | 3.986 | 620,905 | -0.05(-1.19%) |
Dec 04, 2003 | 4.027 | 4.050 | 4.014 | 4.034 | 963,632 | +0.00(+0.00%) |
Dec 03, 2003 | 4.008 | 4.057 | 4.008 | 4.034 | 1,451,694 | +0.03(+0.75%) |
Dec 02, 2003 | 4.043 | 4.055 | 3.977 | 4.004 | 795,392 | -0.01(-0.35%) |
Dec 01, 2003 | 3.954 | 4.018 | 3.953 | 4.018 | 1,059,828 | +0.07(+1.87%) |
Nov 28, 2003 | 3.929 | 3.946 | 3.925 | 3.945 | 270,683 | +0.02(+0.44%) |
Nov 26, 2003 | 3.931 | 3.944 | 3.906 | 3.928 | 542,615 | +0.00(+0.03%) |
Nov 25, 2003 | 3.919 | 3.950 | 3.919 | 3.926 | 730,428 | +0.01(+0.25%) |
Nov 24, 2003 | 3.901 | 3.939 | 3.872 | 3.917 | 956,552 | +0.03(+0.71%) |
Nov 21, 2003 | 3.912 | 3.919 | 3.871 | 3.889 | 861,605 | -0.02(-0.55%) |
Nov 20, 2003 | 3.921 | 3.937 | 3.890 | 3.910 | 872,016 | -0.02(-0.54%) |
Nov 19, 2003 | 4.021 | 4.021 | 3.920 | 3.932 | 2,029,291 | -0.08(-1.97%) |
Nov 18, 2003 | 4.076 | 4.085 | 3.997 | 4.011 | 1,548,308 | -0.05(-1.34%) |
Nov 17, 2003 | 4.079 | 4.083 | 4.026 | 4.065 | 2,664,355 | -0.13(-3.15%) |
Nov 14, 2003 | 4.290 | 4.342 | 4.198 | 4.198 | 2,909,636 | -0.15(-3.37%) |
Nov 13, 2003 | 4.285 | 4.354 | 4.285 | 4.344 | 1,268,046 | +0.05(+1.12%) |
Nov 12, 2003 | 4.281 | 4.315 | 4.259 | 4.296 | 8,122,162 | +0.03(+0.60%) |
Nov 11, 2003 | 4.291 | 4.291 | 4.255 | 4.270 | 567,185 | -0.02(-0.57%) |
Nov 10, 2003 | 4.342 | 4.342 | 4.280 | 4.295 | 709,190 | -0.05(-1.08%) |
Nov 07, 2003 | 4.249 | 4.364 | 4.269 | 4.342 | 2,010,135 | +0.09(+2.19%) |
Nov 06, 2003 | 4.256 | 4.268 | 4.237 | 4.249 | 876,597 | -0.01(-0.33%) |
Nov 05, 2003 | 4.354 | 4.255 | 4.206 | 4.263 | 410,605 | -0.01(-0.15%) |
Nov 04, 2003 | 4.354 | 4.354 | 4.268 | 4.269 | 1,147,488 | -0.12(-2.68%) |
Nov 03, 2003 | 4.349 | 4.405 | 4.338 | 4.386 | 1,148,946 | +0.03(+0.76%) |
Oct 31, 2003 | 4.385 | 4.385 | 4.369 | 4.353 | 849,112 | -0.02(-0.39%) |
Oct 30, 2003 | 4.392 | 4.392 | 4.354 | 4.370 | 368,129 | -0.02(-0.37%) |
Oct 29, 2003 | 4.307 | 4.390 | 4.307 | 4.386 | 645,058 | +0.08(+1.91%) |
Oct 28, 2003 | 4.269 | 4.306 | 4.269 | 4.304 | 572,599 | +0.05(+1.15%) |
Oct 27, 2003 | 4.250 | 4.295 | 4.223 | 4.255 | 483,898 | +0.01(+0.33%) |
Oct 24, 2003 | 4.237 | 4.252 | 4.207 | 4.241 | 1,007,774 | +0.00(+0.10%) |
Oct 23, 2003 | 4.162 | 4.258 | 4.153 | 4.237 | 1,834,399 | +0.13(+3.06%) |
Oct 22, 2003 | 4.045 | 4.142 | 4.034 | 4.111 | 1,325,098 | +0.07(+1.64%) |
Oct 21, 2003 | 4.032 | 4.081 | 4.019 | 4.045 | 590,505 | +0.03(+0.85%) |
Oct 20, 2003 | 4.032 | 4.051 | 4.008 | 4.011 | 491,810 | -0.03(-0.66%) |
Oct 17, 2003 | 4.066 | 4.066 | 3.981 | 4.037 | 683,371 | -0.03(-0.68%) |
Oct 16, 2003 | 4.081 | 4.089 | 4.056 | 4.065 | 523,876 | -0.04(-0.91%) |
Oct 15, 2003 | 4.135 | 4.160 | 4.087 | 4.103 | 612,576 | -0.03(-0.65%) |
Oct 14, 2003 | 4.152 | 4.152 | 4.097 | 4.129 | 840,783 | -0.03(-0.72%) |
Oct 13, 2003 | 4.082 | 4.159 | 4.082 | 4.159 | 1,069,823 | +0.08(+1.88%) |
Oct 10, 2003 | 4.108 | 4.125 | 4.076 | 4.082 | 598,834 | -0.02(-0.60%) |
Oct 09, 2003 | 4.159 | 4.162 | 4.101 | 4.107 | 667,130 | -0.02(-0.59%) |
Oct 08, 2003 | 4.162 | 4.182 | 4.132 | 4.131 | 750,000 | -0.02(-0.46%) |
Oct 07, 2003 | 4.115 | 4.162 | 4.115 | 4.151 | 532,621 | +0.01(+0.34%) |
Oct 06, 2003 | 4.108 | 4.159 | 4.096 | 4.137 | 413,937 | +0.05(+1.28%) |
Oct 03, 2003 | 4.160 | 4.160 | 4.078 | 4.084 | 573,848 | +0.01(+0.16%) |
Oct 02, 2003 | 4.018 | 4.078 | 4.017 | 4.078 | 949,057 | +0.09(+2.38%) |
Oct 01, 2003 | 3.890 | 3.992 | 3.890 | 3.983 | 620,072 | +0.10(+2.67%) |
Sep 30, 2003 | 3.889 | 3.917 | 3.867 | 3.879 | 630,483 | -0.01(-0.38%) |
Sep 29, 2003 | 3.853 | 3.904 | 3.826 | 3.894 | 386,868 | +0.06(+1.53%) |
Sep 26, 2003 | 3.895 | 3.900 | 3.836 | 3.836 | 613,826 | -0.06(-1.56%) |
Sep 25, 2003 | 3.919 | 3.924 | 3.886 | 3.897 | 518,878 | -0.01(-0.14%) |
Sep 24, 2003 | 3.984 | 3.988 | 3.902 | 3.902 | 396,030 | -0.07(-1.67%) |
Sep 23, 2003 | 3.988 | 3.999 | 3.924 | 3.968 | 514,714 | -0.04(-1.04%) |
Sep 22, 2003 | 4.044 | 4.044 | 3.968 | 4.010 | 321,904 | -0.03(-0.84%) |
Sep 19, 2003 | 4.089 | 4.089 | 4.034 | 4.044 | 767,491 | -0.05(-1.30%) |
Sep 18, 2003 | 4.002 | 4.107 | 3.997 | 4.097 | 765,408 | +0.13(+3.25%) |
Sep 17, 2003 | 4.013 | 4.024 | 3.947 | 3.968 | 255,275 | -0.02(-0.56%) |
Sep 16, 2003 | 4.003 | 4.003 | 3.970 | 3.990 | 308,162 | +0.02(+0.51%) |
Sep 15, 2003 | 3.945 | 3.970 | 3.914 | 3.970 | 505,552 | +0.03(+0.65%) |
Sep 12, 2003 | 3.898 | 3.953 | 3.869 | 3.945 | 411,438 | +0.05(+1.18%) |
Sep 11, 2003 | 3.870 | 3.909 | 3.870 | 3.899 | 353,137 | +0.02(+0.47%) |
Sep 10, 2003 | 3.970 | 3.974 | 3.851 | 3.881 | 739,589 | -0.10(-2.52%) |
Sep 09, 2003 | 3.957 | 4.003 | 3.954 | 3.981 | 504,720 | +0.02(+0.54%) |
Sep 08, 2003 | 3.960 | 3.979 | 3.926 | 3.960 | 546,780 | +0.01(+0.27%) |
Sep 05, 2003 | 4.031 | 4.031 | 3.930 | 3.949 | 359,800 | -0.07(-1.62%) |
Sep 04, 2003 | 3.968 | 4.015 | 3.962 | 4.014 | 947,391 | +0.05(+1.37%) |
Sep 03, 2003 | 3.901 | 4.024 | 3.901 | 3.960 | 1,560,384 | +0.03(+0.82%) |
Sep 02, 2003 | 3.826 | 3.937 | 3.815 | 3.928 | 702,110 | +0.11(+2.88%) |
Aug 29, 2003 | 3.831 | 3.833 | 3.786 | 3.818 | 417,685 | -0.02(-0.64%) |
Aug 28, 2003 | 3.735 | 3.842 | 3.731 | 3.842 | 693,781 | +0.09(+2.42%) |
Aug 27, 2003 | 3.747 | 3.794 | 3.720 | 3.751 | 483,898 | +0.01(+0.14%) |
Aug 26, 2003 | 3.799 | 3.810 | 3.695 | 3.746 | 1,230,567 | -0.05(-1.32%) |
Aug 25, 2003 | 3.867 | 3.868 | 3.773 | 3.796 | 814,964 | -0.09(-2.23%) |
Aug 22, 2003 | 3.966 | 3.981 | 3.872 | 3.883 | 470,155 | -0.06(-1.57%) |
Aug 21, 2003 | 3.948 | 3.986 | 3.930 | 3.945 | 661,716 | +0.00(+0.08%) |
Aug 20, 2003 | 3.840 | 3.941 | 3.822 | 3.941 | 852,027 | +0.05(+1.23%) |
Aug 19, 2003 | 3.895 | 3.895 | 3.844 | 3.893 | 739,589 | +0.00(+0.00%) |
Aug 18, 2003 | 3.895 | 3.900 | 3.872 | 3.893 | 495,558 | -0.01(-0.19%) |
Aug 15, 2003 | 3.901 | 3.906 | 3.842 | 3.901 | 232,787 | +0.00(+0.08%) |
Aug 14, 2003 | 3.872 | 3.902 | 3.855 | 3.898 | 450,583 | +0.02(+0.58%) |
Aug 13, 2003 | 3.885 | 3.901 | 3.852 | 3.875 | 521,793 | -0.01(-0.25%) |
Aug 12, 2003 | 3.773 | 3.885 | 3.773 | 3.885 | 865,353 | +0.11(+2.83%) |
Aug 11, 2003 | 3.775 | 3.802 | 3.720 | 3.778 | 495,974 | -0.02(-0.62%) |
Aug 08, 2003 | 3.735 | 3.837 | 3.735 | 3.802 | 1,441,284 | +0.07(+1.77%) |
Aug 07, 2003 | 3.622 | 3.735 | 3.602 | 3.735 | 1,104,387 | +0.10(+2.88%) |
Aug 06, 2003 | 3.562 | 3.646 | 3.544 | 3.631 | 812,466 | +0.09(+2.66%) |
Aug 05, 2003 | 3.591 | 3.627 | 3.517 | 3.537 | 589,672 | -0.07(-1.92%) |
Aug 04, 2003 | 3.627 | 3.628 | 3.516 | 3.606 | 703,359 | -0.02(-0.56%) |
Aug 01, 2003 | 3.709 | 3.709 | 3.625 | 3.627 | 515,963 | -0.08(-2.22%) |
Jul 31, 2003 | 3.741 | 3.774 | 3.709 | 3.709 | 675,042 | -0.01(-0.29%) |
Jul 30, 2003 | 3.720 | 3.724 | 3.677 | 3.719 | 743,754 | +0.01(+0.26%) |
Jul 29, 2003 | 3.735 | 3.746 | 3.695 | 3.710 | 458,912 | -0.01(-0.26%) |
Jul 28, 2003 | 3.730 | 3.759 | 3.716 | 3.719 | 619,656 | -0.02(-0.66%) |
Jul 25, 2003 | 3.727 | 3.761 | 3.693 | 3.744 | 537,202 | +0.02(+0.46%) |
Jul 24, 2003 | 3.735 | 3.777 | 3.718 | 3.727 | 757,080 | +0.01(+0.20%) |
Jul 23, 2003 | 3.770 | 3.775 | 3.719 | 3.719 | 551,777 | -0.04(-0.94%) |
Jul 22, 2003 | 3.761 | 3.782 | 3.727 | 3.755 | 1,107,719 | +0.02(+0.54%) |
Jul 21, 2003 | 3.783 | 3.794 | 3.709 | 3.734 | 1,193,504 | -0.03(-0.88%) |
Jul 18, 2003 | 3.813 | 3.813 | 3.735 | 3.767 | 1,204,748 | -0.01(-0.23%) |
Jul 17, 2003 | 3.920 | 3.920 | 3.764 | 3.776 | 1,164,770 | -0.14(-3.68%) |
Jul 16, 2003 | 3.949 | 3.949 | 3.906 | 3.920 | 1,126,875 | -0.02(-0.59%) |
Jul 15, 2003 | 3.857 | 3.944 | 3.857 | 3.944 | 1,358,413 | +0.10(+2.67%) |
Jul 14, 2003 | 3.796 | 3.878 | 3.796 | 3.841 | 1,348,835 | +0.11(+2.92%) |
Jul 11, 2003 | 3.649 | 3.751 | 3.642 | 3.732 | 535,536 | +0.09(+2.49%) |
Jul 10, 2003 | 3.745 | 3.745 | 3.601 | 3.642 | 622,987 | -0.10(-2.76%) |
Jul 09, 2003 | 3.783 | 3.794 | 3.698 | 3.745 | 944,892 | -0.04(-1.02%) |
Jul 08, 2003 | 3.629 | 3.783 | 3.627 | 3.783 | 1,029,012 | +0.15(+4.17%) |
Jul 07, 2003 | 3.615 | 3.655 | 3.586 | 3.632 | 477,651 | +0.05(+1.46%) |
Jul 03, 2003 | 3.500 | 3.581 | 3.492 | 3.580 | 580,094 | +0.06(+1.67%) |
Jul 02, 2003 | 3.506 | 3.530 | 3.471 | 3.521 | 1,409,634 | +0.03(+0.89%) |
Jul 01, 2003 | 3.527 | 3.528 | 3.453 | 3.490 | 1,158,107 | -0.04(-1.06%) |
Jun 30, 2003 | 3.506 | 3.533 | 3.505 | 3.527 | 792,893 | +0.03(+0.98%) |
Jun 27, 2003 | 3.543 | 3.543 | 3.479 | 3.493 | 637,979 | -0.04(-1.27%) |
Jun 26, 2003 | 3.506 | 3.559 | 3.495 | 3.538 | 1,049,418 | +0.03(+0.94%) |
Jun 25, 2003 | 3.581 | 3.581 | 3.492 | 3.505 | 659,217 | -0.03(-0.79%) |
Jun 24, 2003 | 3.461 | 3.533 | 3.461 | 3.533 | 835,370 | +0.07(+2.07%) |
Jun 23, 2003 | 3.516 | 3.517 | 3.440 | 3.461 | 680,455 | -0.05(-1.52%) |
Jun 20, 2003 | 3.574 | 3.613 | 3.512 | 3.514 | 821,211 | -0.05(-1.41%) |
Jun 19, 2003 | 3.670 | 3.674 | 3.565 | 3.565 | 1,148,529 | -0.11(-3.02%) |
Jun 18, 2003 | 3.690 | 3.700 | 3.629 | 3.676 | 1,370,489 | -0.01(-0.35%) |
Jun 17, 2003 | 3.629 | 3.693 | 3.602 | 3.688 | 1,565,798 | +0.08(+2.10%) |
Jun 16, 2003 | 3.538 | 3.623 | 3.522 | 3.613 | 1,223,071 | +0.07(+2.11%) |
Jun 13, 2003 | 3.559 | 3.565 | 3.486 | 3.538 | 989,867 | -0.03(-0.87%) |
Jun 12, 2003 | 3.524 | 3.569 | 3.501 | 3.569 | 986,952 | +0.05(+1.33%) |
Jun 11, 2003 | 3.469 | 3.527 | 3.464 | 3.522 | 1,047,752 | +0.04(+1.26%) |
Jun 10, 2003 | 3.496 | 3.517 | 3.446 | 3.478 | 651,305 | -0.00(-0.06%) |
Jun 09, 2003 | 3.522 | 3.550 | 3.443 | 3.480 | 1,264,715 | -0.10(-2.66%) |
Jun 06, 2003 | 3.523 | 3.611 | 3.522 | 3.575 | 2,000,973 | +0.07(+2.10%) |
Jun 05, 2003 | 3.430 | 3.521 | 3.410 | 3.502 | 857,857 | +0.07(+2.08%) |
Jun 04, 2003 | 3.363 | 3.439 | 3.346 | 3.430 | 978,623 | +0.06(+1.68%) |
Jun 03, 2003 | 3.314 | 3.374 | 3.294 | 3.374 | 874,515 | +0.05(+1.48%) |
Jun 02, 2003 | 3.282 | 3.355 | 3.282 | 3.325 | 691,283 | +0.07(+2.10%) |
May 30, 2003 | 3.211 | 3.276 | 3.211 | 3.256 | 473,070 | +0.05(+1.53%) |
May 29, 2003 | 3.191 | 3.247 | 3.187 | 3.207 | 578,845 | +0.02(+0.74%) |
May 28, 2003 | 3.130 | 3.202 | 3.130 | 3.184 | 436,424 | +0.06(+1.88%) |
May 27, 2003 | 2.990 | 3.130 | 2.990 | 3.125 | 455,997 | +0.11(+3.57%) |
May 23, 2003 | 3.032 | 3.052 | 3.016 | 3.017 | 199,472 | -0.02(-0.63%) |
May 22, 2003 | 3.026 | 3.049 | 3.016 | 3.036 | 335,647 | -0.00(-0.03%) |
May 21, 2003 | 3.020 | 3.052 | 3.003 | 3.037 | 336,480 | +0.01(+0.28%) |
May 20, 2003 | 3.036 | 3.059 | 2.996 | 3.029 | 404,775 | -0.02(-0.60%) |
May 19, 2003 | 3.095 | 3.095 | 3.006 | 3.047 | 539,284 | -0.05(-1.55%) |
May 16, 2003 | 3.116 | 3.175 | 3.095 | 3.095 | 750,000 | -0.04(-1.36%) |
May 15, 2003 | 3.100 | 3.148 | 3.089 | 3.138 | 655,886 | +0.05(+1.55%) |
May 14, 2003 | 3.152 | 3.159 | 3.082 | 3.090 | 508,884 | -0.04(-1.40%) |
May 13, 2003 | 3.121 | 3.151 | 3.106 | 3.133 | 396,863 | -0.01(-0.44%) |
May 12, 2003 | 3.119 | 3.156 | 3.098 | 3.147 | 464,325 | +0.03(+0.92%) |
May 09, 2003 | 3.092 | 3.122 | 3.074 | 3.119 | 391,866 | +0.04(+1.39%) |
May 08, 2003 | 3.122 | 3.132 | 3.075 | 3.076 | 502,221 | -0.09(-2.80%) |
May 07, 2003 | 3.177 | 3.196 | 3.127 | 3.164 | 603,415 | -0.01(-0.40%) |
May 06, 2003 | 3.136 | 3.202 | 3.136 | 3.177 | 740,006 | +0.03(+0.98%) |
May 05, 2003 | 3.148 | 3.169 | 3.133 | 3.146 | 470,572 | +0.00(+0.10%) |
May 02, 2003 | 3.061 | 3.154 | 3.016 | 3.143 | 598,418 | +0.07(+2.15%) |
May 01, 2003 | 3.056 | 3.115 | 3.016 | 3.077 | 971,960 | +0.02(+0.52%) |
Apr 30, 2003 | 3.034 | 3.073 | 3.032 | 3.061 | 481,816 | +0.01(+0.35%) |
Apr 29, 2003 | 3.079 | 3.117 | 3.043 | 3.050 | 1,136,869 | -0.01(-0.24%) |
Apr 28, 2003 | 3.037 | 3.080 | 3.008 | 3.058 | 435,591 | +0.02(+0.81%) |
Apr 25, 2003 | 3.053 | 3.074 | 3.022 | 3.033 | 295,669 | -0.02(-0.66%) |
Apr 24, 2003 | 3.100 | 3.116 | 3.035 | 3.053 | 622,154 | -0.12(-3.67%) |
Apr 23, 2003 | 3.101 | 3.190 | 3.084 | 3.170 | 1,320,934 | +0.07(+2.24%) |
Apr 22, 2003 | 2.969 | 3.103 | 2.938 | 3.100 | 627,568 | +0.13(+4.42%) |
Apr 21, 2003 | 3.000 | 3.015 | 2.963 | 2.969 | 406,441 | -0.03(-1.00%) |
Apr 17, 2003 | 3.010 | 3.013 | 2.969 | 2.999 | 467,657 | +0.04(+1.30%) |
Apr 16, 2003 | 3.038 | 3.068 | 2.954 | 2.961 | 1,103,554 | -0.08(-2.53%) |
Apr 15, 2003 | 2.987 | 3.067 | 2.960 | 3.037 | 686,286 | +0.05(+1.68%) |
Apr 14, 2003 | 2.894 | 2.997 | 2.894 | 2.987 | 718,768 | +0.09(+2.98%) |
Apr 11, 2003 | 2.898 | 2.922 | 2.881 | 2.901 | 417,268 | +0.03(+1.04%) |
Apr 10, 2003 | 2.876 | 2.894 | 2.839 | 2.871 | 582,593 | +0.00(+0.07%) |
Apr 09, 2003 | 2.922 | 2.958 | 2.862 | 2.869 | 435,175 | -0.04(-1.39%) |
Apr 08, 2003 | 2.930 | 2.942 | 2.905 | 2.909 | 557,607 | -0.03(-1.05%) |
Apr 07, 2003 | 2.988 | 3.024 | 2.940 | 2.940 | 811,633 | +0.02(+0.58%) |
Apr 04, 2003 | 2.923 | 2.954 | 2.908 | 2.923 | 664,631 | +0.00(+0.00%) |
Apr 03, 2003 | 2.994 | 2.994 | 2.911 | 2.923 | 595,919 | -0.05(-1.58%) |
Apr 02, 2003 | 2.887 | 2.989 | 2.877 | 2.970 | 1,422,128 | +0.15(+5.14%) |
Apr 01, 2003 | 2.772 | 2.827 | 2.733 | 2.825 | 771,238 | +0.06(+2.32%) |
Mar 31, 2003 | 2.823 | 2.823 | 2.731 | 2.761 | 866,186 | -0.06(-2.19%) |
Mar 28, 2003 | 2.871 | 2.892 | 2.822 | 2.823 | 525,958 | -0.05(-1.67%) |
Mar 27, 2003 | 2.872 | 2.890 | 2.827 | 2.871 | 959,884 | -0.01(-0.37%) |
Mar 26, 2003 | 2.861 | 2.914 | 2.839 | 2.882 | 493,059 | +0.02(+0.75%) |
Mar 25, 2003 | 2.870 | 2.902 | 2.847 | 2.860 | 451,832 | -0.01(-0.33%) |
Mar 24, 2003 | 2.918 | 2.918 | 2.844 | 2.870 | 469,323 | -0.11(-3.79%) |
Mar 21, 2003 | 2.930 | 2.983 | 2.892 | 2.983 | 1,075,237 | +0.10(+3.52%) |
Mar 20, 2003 | 2.855 | 2.898 | 2.799 | 2.882 | 560,522 | +0.02(+0.75%) |
Mar 19, 2003 | 2.860 | 2.913 | 2.829 | 2.860 | 493,476 | -0.01(-0.30%) |
Mar 18, 2003 | 2.773 | 2.887 | 2.766 | 2.869 | 1,619,934 | +0.11(+3.82%) |
Mar 17, 2003 | 2.643 | 2.771 | 2.627 | 2.763 | 905,331 | +0.11(+4.14%) |
Mar 14, 2003 | 2.631 | 2.679 | 2.620 | 2.653 | 1,173,515 | +0.03(+1.06%) |
Mar 13, 2003 | 2.529 | 2.625 | 2.521 | 2.625 | 747,085 | +0.15(+6.03%) |
Mar 12, 2003 | 2.485 | 2.492 | 2.430 | 2.476 | 943,226 | -0.01(-0.26%) |
Mar 11, 2003 | 2.505 | 2.540 | 2.481 | 2.482 | 791,227 | -0.02(-0.64%) |
Mar 10, 2003 | 2.573 | 2.573 | 2.496 | 2.498 | 647,141 | -0.10(-3.70%) |
Mar 07, 2003 | 2.519 | 2.597 | 2.518 | 2.595 | 1,089,395 | +0.03(+1.00%) |
Mar 06, 2003 | 2.583 | 2.590 | 2.551 | 2.569 | 1,268,879 | -0.03(-1.15%) |
Mar 05, 2003 | 2.609 | 2.651 | 2.593 | 2.599 | 1,036,508 | -0.01(-0.53%) |
Mar 04, 2003 | 2.668 | 2.673 | 2.613 | 2.613 | 1,320,934 | -0.06(-2.08%) |