Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.237 | 4.289 | 4.213 | 4.270 | 977,433 | +0.02(+0.45%) |
Mar 30, 2004 | 4.203 | 4.284 | 4.197 | 4.250 | 1,050,135 | +0.06(+1.41%) |
Mar 29, 2004 | 4.185 | 4.203 | 4.168 | 4.192 | 691,627 | +0.01(+0.35%) |
Mar 26, 2004 | 4.166 | 4.205 | 4.157 | 4.177 | 1,086,678 | -0.00(-0.06%) |
Mar 25, 2004 | 4.172 | 4.185 | 4.160 | 4.179 | 1,248,237 | +0.01(+0.17%) |
Mar 24, 2004 | 4.179 | 4.191 | 4.159 | 4.172 | 1,052,827 | -0.00(-0.02%) |
Mar 23, 2004 | 4.172 | 4.191 | 4.171 | 4.173 | 1,810,232 | +0.01(+0.15%) |
Mar 22, 2004 | 4.138 | 4.167 | 4.103 | 4.167 | 1,178,997 | -0.01(-0.33%) |
Mar 19, 2004 | 4.181 | 4.206 | 4.173 | 4.181 | 979,741 | -0.02(-0.52%) |
Mar 18, 2004 | 4.154 | 4.216 | 4.134 | 4.203 | 1,948,327 | +0.03(+0.64%) |
Mar 17, 2004 | 4.073 | 4.184 | 4.073 | 4.176 | 1,232,081 | +0.10(+2.47%) |
Mar 16, 2004 | 3.951 | 4.093 | 3.951 | 4.075 | 1,935,248 | +0.13(+3.18%) |
Mar 15, 2004 | 3.951 | 4.072 | 3.950 | 3.950 | 978,587 | -0.07(-1.66%) |
Mar 12, 2004 | 4.008 | 4.021 | 3.977 | 4.016 | 857,802 | +0.05(+1.31%) |
Mar 11, 2004 | 4.078 | 4.094 | 3.960 | 3.964 | 1,110,912 | -0.14(-3.30%) |
Mar 10, 2004 | 4.203 | 4.209 | 4.089 | 4.100 | 497,756 | -0.08(-1.95%) |
Mar 09, 2004 | 4.200 | 4.246 | 4.152 | 4.181 | 1,179,382 | -0.01(-0.25%) |
Mar 08, 2004 | 4.286 | 4.286 | 4.147 | 4.192 | 1,500,192 | -0.12(-2.70%) |
Mar 05, 2004 | 4.273 | 4.399 | 4.273 | 4.308 | 2,682,267 | +0.04(+0.83%) |
Mar 04, 2004 | 4.133 | 4.290 | 4.129 | 4.272 | 2,213,361 | +0.16(+3.86%) |
Mar 03, 2004 | 4.107 | 4.193 | 4.099 | 4.114 | 4,764,458 | +0.01(+0.15%) |
Mar 02, 2004 | 4.157 | 4.159 | 4.100 | 4.107 | 2,475,318 | -0.07(-1.70%) |
Mar 01, 2004 | 3.909 | 4.282 | 3.909 | 4.179 | 4,186,307 | +0.28(+7.16%) |
Feb 27, 2004 | 3.929 | 3.929 | 3.871 | 3.900 | 1,185,537 | -0.01(-0.24%) |
Feb 26, 2004 | 3.921 | 3.932 | 3.873 | 3.909 | 1,211,694 | +0.01(+0.24%) |
Feb 25, 2004 | 3.769 | 3.900 | 3.769 | 3.900 | 1,580,203 | +0.13(+3.47%) |
Feb 24, 2004 | 3.769 | 3.786 | 3.712 | 3.769 | 1,131,683 | +0.02(+0.58%) |
Feb 23, 2004 | 3.813 | 3.813 | 3.725 | 3.747 | 670,086 | -0.02(-0.60%) |
Feb 20, 2004 | 3.816 | 3.816 | 3.718 | 3.770 | 1,004,359 | -0.06(-1.61%) |
Feb 19, 2004 | 3.877 | 3.881 | 3.830 | 3.831 | 1,287,857 | -0.04(-0.96%) |
Feb 18, 2004 | 3.893 | 3.913 | 3.826 | 3.868 | 702,782 | -0.04(-0.91%) |
Feb 17, 2004 | 3.897 | 3.921 | 3.890 | 3.904 | 1,051,673 | +0.05(+1.35%) |
Feb 13, 2004 | 3.881 | 3.891 | 3.811 | 3.852 | 545,454 | -0.01(-0.31%) |
Feb 12, 2004 | 3.901 | 3.908 | 3.848 | 3.864 | 1,117,451 | -0.05(-1.31%) |
Feb 11, 2004 | 3.891 | 3.915 | 3.845 | 3.915 | 1,457,879 | +0.02(+0.40%) |
Feb 10, 2004 | 3.947 | 3.947 | 3.876 | 3.900 | 1,360,559 | -0.04(-1.12%) |
Feb 09, 2004 | 3.898 | 3.949 | 3.891 | 3.944 | 1,152,071 | +0.05(+1.27%) |
Feb 06, 2004 | 3.761 | 3.894 | 3.761 | 3.894 | 1,868,701 | +0.13(+3.55%) |
Feb 05, 2004 | 3.670 | 3.778 | 3.624 | 3.761 | 1,665,983 | +0.09(+2.48%) |
Feb 04, 2004 | 3.749 | 3.749 | 3.661 | 3.670 | 972,817 | -0.06(-1.53%) |
Feb 03, 2004 | 3.783 | 3.792 | 3.726 | 3.727 | 891,653 | -0.03(-0.90%) |
Feb 02, 2004 | 3.589 | 3.770 | 3.589 | 3.761 | 2,024,106 | +0.19(+5.42%) |
Jan 30, 2004 | 3.531 | 3.579 | 3.525 | 3.568 | 767,791 | +0.05(+1.45%) |
Jan 29, 2004 | 3.553 | 3.580 | 3.479 | 3.516 | 1,621,362 | -0.12(-3.31%) |
Jan 28, 2004 | 3.746 | 3.746 | 3.631 | 3.637 | 1,214,771 | -0.08(-2.17%) |
Jan 27, 2004 | 3.737 | 3.737 | 3.699 | 3.718 | 1,434,799 | -0.00(-0.05%) |
Jan 26, 2004 | 3.672 | 3.731 | 3.649 | 3.719 | 1,037,056 | +0.09(+2.48%) |
Jan 23, 2004 | 3.621 | 3.650 | 3.613 | 3.629 | 697,397 | +0.02(+0.58%) |
Jan 22, 2004 | 3.591 | 3.614 | 3.574 | 3.608 | 1,220,156 | +0.01(+0.19%) |
Jan 21, 2004 | 3.548 | 3.650 | 3.548 | 3.601 | 1,050,135 | +0.04(+1.17%) |
Jan 20, 2004 | 3.501 | 3.578 | 3.501 | 3.560 | 859,725 | +0.06(+1.68%) |
Jan 16, 2004 | 3.524 | 3.543 | 3.501 | 3.501 | 745,865 | -0.03(-0.91%) |
Jan 15, 2004 | 3.544 | 3.549 | 3.519 | 3.533 | 1,104,757 | -0.02(-0.56%) |
Jan 14, 2004 | 3.575 | 3.575 | 3.518 | 3.553 | 889,729 | +0.00(+0.00%) |
Jan 13, 2004 | 3.570 | 3.580 | 3.513 | 3.553 | 1,410,181 | -0.02(-0.61%) |
Jan 12, 2004 | 3.546 | 3.605 | 3.542 | 3.575 | 2,381,844 | +0.02(+0.56%) |
Jan 09, 2004 | 3.465 | 3.555 | 3.463 | 3.555 | 4,203,232 | +0.13(+3.85%) |
Jan 08, 2004 | 3.415 | 3.421 | 3.414 | 3.423 | 1,869,855 | +0.02(+0.48%) |
Jan 07, 2004 | 3.345 | 3.440 | 3.342 | 3.406 | 3,238,108 | +0.07(+2.10%) |
Jan 06, 2004 | 3.298 | 3.337 | 3.294 | 3.336 | 1,608,668 | +0.05(+1.61%) |
Jan 05, 2004 | 3.254 | 3.300 | 3.244 | 3.283 | 1,369,406 | +0.08(+2.38%) |
Jan 02, 2004 | 3.206 | 3.212 | 3.193 | 3.207 | 568,149 | +0.01(+0.35%) |
Dec 31, 2003 | 3.185 | 3.199 | 3.158 | 3.196 | 1,045,134 | +0.02(+0.63%) |
Dec 30, 2003 | 3.163 | 3.180 | 3.163 | 3.176 | 937,043 | +0.02(+0.74%) |
Dec 29, 2003 | 3.095 | 3.154 | 3.115 | 3.153 | 668,162 | +0.06(+1.85%) |
Dec 26, 2003 | 3.083 | 3.124 | 3.078 | 3.095 | 196,179 | +0.00(+0.08%) |
Dec 24, 2003 | 3.115 | 3.115 | 3.086 | 3.093 | 348,121 | -0.01(-0.17%) |
Dec 23, 2003 | 3.033 | 3.108 | 3.029 | 3.098 | 1,392,486 | +0.10(+3.47%) |
Dec 22, 2003 | 2.994 | 2.997 | 2.985 | 2.994 | 2,268,368 | -0.00(-0.06%) |
Dec 19, 2003 | 2.998 | 3.033 | 2.995 | 2.996 | 2,122,580 | -0.01(-0.17%) |
Dec 18, 2003 | 3.010 | 3.042 | 2.990 | 3.001 | 2,167,201 | +0.00(+0.09%) |
Dec 17, 2003 | 2.998 | 3.004 | 2.975 | 2.998 | 370,432 | +0.00(+0.00%) |
Dec 16, 2003 | 2.964 | 3.005 | 2.946 | 2.998 | 811,642 | +0.04(+1.32%) |
Dec 15, 2003 | 2.997 | 2.997 | 2.959 | 2.959 | 1,014,361 | -0.03(-0.96%) |
Dec 12, 2003 | 3.040 | 3.040 | 2.984 | 2.988 | 725,862 | -0.07(-2.18%) |
Dec 11, 2003 | 2.988 | 3.059 | 2.980 | 3.055 | 1,343,634 | +0.08(+2.62%) |
Dec 10, 2003 | 2.994 | 3.002 | 2.969 | 2.977 | 613,540 | -0.02(-0.58%) |
Dec 09, 2003 | 3.002 | 3.012 | 2.991 | 2.994 | 1,901,782 | -0.01(-0.26%) |
Dec 08, 2003 | 2.998 | 3.016 | 2.990 | 3.002 | 196,179 | +0.01(+0.26%) |
Dec 05, 2003 | 3.024 | 3.035 | 3.007 | 2.994 | 912,424 | -0.04(-1.43%) |
Dec 04, 2003 | 3.055 | 3.063 | 3.031 | 3.037 | 782,792 | -0.02(-0.71%) |
Dec 03, 2003 | 3.068 | 3.091 | 3.056 | 3.059 | 1,320,939 | +0.00(+0.00%) |
Dec 02, 2003 | 3.046 | 3.076 | 3.022 | 3.059 | 991,281 | +0.01(+0.43%) |
Dec 01, 2003 | 2.990 | 3.049 | 2.990 | 3.046 | 1,913,322 | +0.07(+2.24%) |
Nov 28, 2003 | 2.963 | 2.985 | 2.946 | 2.979 | 1,156,687 | +0.01(+0.26%) |
Nov 26, 2003 | 2.992 | 3.010 | 2.970 | 2.971 | 673,932 | -0.02(-0.61%) |
Nov 25, 2003 | 2.972 | 3.002 | 2.972 | 2.990 | 373,509 | +0.02(+0.58%) |
Nov 24, 2003 | 3.055 | 3.067 | 2.949 | 2.972 | 2,468,009 | -0.09(-2.81%) |
Nov 21, 2003 | 3.053 | 3.081 | 3.052 | 3.058 | 560,841 | +0.03(+0.89%) |
Nov 20, 2003 | 3.058 | 3.062 | 3.033 | 3.031 | 475,061 | -0.05(-1.46%) |
Nov 19, 2003 | 3.107 | 3.107 | 3.060 | 3.076 | 836,261 | -0.05(-1.44%) |
Nov 18, 2003 | 3.117 | 3.120 | 3.103 | 3.121 | 955,892 | +0.00(+0.06%) |
Nov 17, 2003 | 3.157 | 3.157 | 3.097 | 3.120 | 1,142,069 | -0.07(-2.31%) |
Nov 14, 2003 | 3.214 | 3.222 | 3.183 | 3.193 | 1,045,134 | -0.01(-0.38%) |
Nov 13, 2003 | 3.151 | 3.227 | 3.146 | 3.205 | 1,395,179 | +0.05(+1.45%) |
Nov 12, 2003 | 3.138 | 3.168 | 3.137 | 3.159 | 1,133,222 | +0.03(+0.86%) |
Nov 11, 2003 | 3.136 | 3.136 | 3.106 | 3.133 | 343,121 | -0.00(-0.03%) |
Nov 10, 2003 | 3.129 | 3.145 | 3.124 | 3.133 | 628,157 | -0.00(-0.11%) |
Nov 07, 2003 | 3.139 | 3.146 | 3.123 | 3.137 | 1,258,238 | +0.01(+0.31%) |
Nov 06, 2003 | 3.125 | 3.146 | 3.098 | 3.127 | 1,050,135 | -0.01(-0.17%) |
Nov 05, 2003 | 3.190 | 3.134 | 3.114 | 3.133 | 787,793 | -0.01(-0.44%) |
Nov 04, 2003 | 3.190 | 3.207 | 3.145 | 3.146 | 1,036,287 | -0.02(-0.74%) |
Nov 03, 2003 | 3.120 | 3.155 | 3.120 | 3.170 | 1,462,899 | +0.08(+2.46%) |
Oct 31, 2003 | 3.056 | 3.133 | 3.056 | 3.094 | 850,878 | +0.05(+1.51%) |
Oct 30, 2003 | 3.052 | 3.063 | 3.051 | 3.048 | 1,028,978 | +0.00(+0.11%) |
Oct 29, 2003 | 3.056 | 3.076 | 3.039 | 3.044 | 928,196 | -0.00(-0.11%) |
Oct 28, 2003 | 3.003 | 3.049 | 2.996 | 3.048 | 1,591,743 | +0.04(+1.21%) |
Oct 27, 2003 | 3.016 | 3.022 | 3.003 | 3.011 | 1,584,434 | +0.00(+0.12%) |
Oct 24, 2003 | 3.070 | 3.070 | 2.946 | 3.008 | 15,175,797 | -0.06(-2.00%) |
Oct 23, 2003 | 3.068 | 3.082 | 3.050 | 3.069 | 1,028,209 | -0.00(-0.03%) |
Oct 22, 2003 | 3.104 | 3.104 | 3.064 | 3.070 | 462,751 | -0.04(-1.36%) |
Oct 21, 2003 | 3.120 | 3.127 | 3.111 | 3.113 | 1,484,421 | +0.00(+0.08%) |
Oct 20, 2003 | 3.094 | 3.118 | 3.094 | 3.110 | 865,880 | +0.01(+0.34%) |
Oct 17, 2003 | 3.121 | 3.150 | 3.095 | 3.100 | 1,139,761 | -0.02(-0.69%) |
Oct 16, 2003 | 3.192 | 3.195 | 3.121 | 3.121 | 1,973,715 | -0.08(-2.57%) |
Oct 15, 2003 | 3.215 | 3.218 | 3.203 | 3.204 | 519,682 | -0.00(-0.08%) |
Oct 14, 2003 | 3.228 | 3.229 | 3.198 | 3.206 | 897,423 | -0.02(-0.62%) |
Oct 13, 2003 | 3.241 | 3.241 | 3.205 | 3.226 | 795,486 | +0.00(+0.08%) |
Oct 10, 2003 | 3.235 | 3.251 | 3.224 | 3.224 | 912,809 | -0.03(-0.80%) |
Oct 09, 2003 | 3.242 | 3.260 | 3.232 | 3.250 | 1,609,437 | +0.03(+0.86%) |
Oct 08, 2003 | 3.265 | 3.271 | 3.206 | 3.222 | 664,316 | -0.05(-1.56%) |
Oct 07, 2003 | 3.284 | 3.293 | 3.259 | 3.273 | 557,764 | -0.01(-0.26%) |
Oct 06, 2003 | 3.235 | 3.284 | 3.235 | 3.282 | 552,378 | +0.04(+1.26%) |
Oct 03, 2003 | 3.272 | 3.277 | 3.205 | 3.241 | 1,030,517 | -0.02(-0.53%) |
Oct 02, 2003 | 3.330 | 3.331 | 3.232 | 3.258 | 1,679,446 | -0.09(-2.79%) |
Oct 01, 2003 | 3.315 | 3.357 | 3.315 | 3.352 | 946,275 | +0.05(+1.39%) |
Sep 30, 2003 | 3.286 | 3.306 | 3.239 | 3.306 | 552,378 | +0.02(+0.61%) |
Sep 29, 2003 | 3.267 | 3.291 | 3.250 | 3.286 | 496,602 | +0.01(+0.37%) |
Sep 26, 2003 | 3.288 | 3.295 | 3.274 | 3.274 | 378,125 | -0.02(-0.55%) |
Sep 25, 2003 | 3.333 | 3.335 | 3.273 | 3.292 | 407,360 | -0.04(-1.22%) |
Sep 24, 2003 | 3.296 | 3.357 | 3.296 | 3.333 | 2,897,295 | +0.05(+1.58%) |
Sep 23, 2003 | 3.276 | 3.300 | 3.281 | 3.281 | 642,005 | +0.01(+0.16%) |
Sep 22, 2003 | 3.289 | 3.300 | 3.276 | 3.276 | 1,168,611 | -0.00(-0.08%) |
Sep 19, 2003 | 3.262 | 3.280 | 3.245 | 3.278 | 2,428,389 | +0.04(+1.29%) |
Sep 18, 2003 | 3.193 | 3.237 | 3.193 | 3.237 | 1,974,869 | +0.05(+1.44%) |
Sep 17, 2003 | 3.194 | 3.205 | 3.183 | 3.191 | 616,617 | +0.00(+0.00%) |
Sep 16, 2003 | 3.179 | 3.191 | 3.176 | 3.191 | 1,028,978 | +0.01(+0.41%) |
Sep 15, 2003 | 3.192 | 3.198 | 3.172 | 3.178 | 1,015,130 | -0.01(-0.43%) |
Sep 12, 2003 | 3.172 | 3.194 | 3.172 | 3.192 | 1,402,872 | +0.02(+0.63%) |
Sep 11, 2003 | 3.259 | 3.259 | 3.172 | 3.172 | 652,006 | -0.08(-2.48%) |
Sep 10, 2003 | 3.242 | 3.253 | 3.228 | 3.252 | 1,002,821 | -0.01(-0.21%) |
Sep 09, 2003 | 3.277 | 3.289 | 3.258 | 3.259 | 1,667,522 | -0.02(-0.50%) |
Sep 08, 2003 | 3.283 | 3.302 | 3.258 | 3.276 | 327,349 | +0.00(+0.13%) |
Sep 05, 2003 | 3.265 | 3.297 | 3.264 | 3.271 | 1,362,867 | +0.01(+0.24%) |
Sep 04, 2003 | 3.252 | 3.273 | 3.252 | 3.263 | 1,199,769 | +0.01(+0.27%) |
Sep 03, 2003 | 3.211 | 3.279 | 3.211 | 3.255 | 2,974,997 | +0.05(+1.54%) |
Sep 02, 2003 | 3.217 | 3.224 | 3.187 | 3.205 | 1,468,650 | -0.00(-0.03%) |
Aug 29, 2003 | 3.170 | 3.222 | 3.139 | 3.206 | 1,220,156 | +0.03(+1.09%) |
Aug 28, 2003 | 3.209 | 3.212 | 3.157 | 3.172 | 1,174,766 | -0.03(-1.03%) |
Aug 27, 2003 | 3.206 | 3.212 | 3.192 | 3.205 | 759,328 | -0.00(-0.05%) |
Aug 26, 2003 | 3.232 | 3.233 | 3.189 | 3.206 | 1,141,300 | -0.03(-1.07%) |
Aug 25, 2003 | 3.238 | 3.262 | 3.235 | 3.241 | 613,155 | -0.01(-0.19%) |
Aug 22, 2003 | 3.252 | 3.293 | 3.247 | 3.247 | 946,275 | +0.00(+0.11%) |
Aug 21, 2003 | 3.245 | 3.250 | 3.237 | 3.244 | 1,006,667 | +0.02(+0.48%) |
Aug 20, 2003 | 3.244 | 3.244 | 3.199 | 3.228 | 883,190 | -0.01(-0.37%) |
Aug 19, 2003 | 3.228 | 3.263 | 3.228 | 3.240 | 808,950 | +0.01(+0.38%) |
Aug 18, 2003 | 3.233 | 3.258 | 3.228 | 3.228 | 914,732 | -0.01(-0.35%) |
Aug 15, 2003 | 3.241 | 3.245 | 3.219 | 3.239 | 151,942 | +0.00(+0.08%) |
Aug 14, 2003 | 3.211 | 3.237 | 3.189 | 3.237 | 1,309,399 | +0.03(+0.95%) |
Aug 13, 2003 | 3.267 | 3.267 | 3.201 | 3.206 | 1,185,537 | -0.06(-1.73%) |
Aug 12, 2003 | 3.315 | 3.315 | 3.244 | 3.263 | 1,395,564 | -0.05(-1.44%) |
Aug 11, 2003 | 3.315 | 3.337 | 3.289 | 3.310 | 373,124 | -0.00(-0.13%) |
Aug 08, 2003 | 3.338 | 3.362 | 3.293 | 3.315 | 2,408,771 | +0.03(+0.92%) |
Aug 07, 2003 | 3.215 | 3.293 | 3.200 | 3.284 | 5,044,879 | +0.06(+1.88%) |
Aug 06, 2003 | 3.199 | 3.247 | 3.199 | 3.224 | 473,522 | -0.01(-0.27%) |
Aug 05, 2003 | 3.256 | 3.279 | 3.231 | 3.232 | 328,503 | -0.04(-1.24%) |
Aug 04, 2003 | 3.304 | 3.304 | 3.263 | 3.273 | 442,364 | -0.02(-0.68%) |
Aug 01, 2003 | 3.315 | 3.318 | 3.293 | 3.296 | 535,838 | -0.03(-0.99%) |
Jul 31, 2003 | 3.315 | 3.349 | 3.315 | 3.328 | 438,517 | -0.01(-0.23%) |
Jul 30, 2003 | 3.332 | 3.350 | 3.320 | 3.336 | 376,586 | +0.03(+0.79%) |
Jul 29, 2003 | 3.336 | 3.361 | 3.280 | 3.310 | 668,932 | -0.04(-1.24%) |
Jul 28, 2003 | 3.419 | 3.426 | 3.344 | 3.352 | 742,787 | -0.07(-1.95%) |
Jul 25, 2003 | 3.432 | 3.432 | 3.373 | 3.419 | 373,509 | +0.00(+0.00%) |
Jul 24, 2003 | 3.421 | 3.444 | 3.414 | 3.419 | 396,589 | +0.01(+0.33%) |
Jul 23, 2003 | 3.407 | 3.417 | 3.396 | 3.407 | 266,957 | +0.00(+0.03%) |
Jul 22, 2003 | 3.380 | 3.436 | 3.380 | 3.406 | 415,438 | +0.03(+1.03%) |
Jul 21, 2003 | 3.280 | 3.378 | 3.280 | 3.372 | 616,617 | +0.08(+2.39%) |
Jul 18, 2003 | 3.305 | 3.305 | 3.279 | 3.293 | 1,302,475 | -0.00(-0.10%) |
Jul 17, 2003 | 3.293 | 3.319 | 3.283 | 3.296 | 1,267,085 | -0.01(-0.42%) |
Jul 16, 2003 | 3.365 | 3.365 | 3.294 | 3.310 | 1,405,180 | -0.05(-1.62%) |
Jul 15, 2003 | 3.460 | 3.460 | 3.352 | 3.365 | 1,234,389 | -0.09(-2.51%) |
Jul 14, 2003 | 3.442 | 3.477 | 3.442 | 3.451 | 997,051 | +0.00(+0.03%) |
Jul 11, 2003 | 3.453 | 3.467 | 3.431 | 3.451 | 480,446 | -0.02(-0.45%) |
Jul 10, 2003 | 3.524 | 3.524 | 3.462 | 3.466 | 470,060 | -0.06(-1.65%) |
Jul 09, 2003 | 3.575 | 3.575 | 3.495 | 3.524 | 551,224 | -0.05(-1.41%) |
Jul 08, 2003 | 3.568 | 3.585 | 3.557 | 3.575 | 584,305 | +0.01(+0.17%) |
Jul 07, 2003 | 3.575 | 3.588 | 3.556 | 3.568 | 516,989 | -0.00(-0.02%) |
Jul 03, 2003 | 3.562 | 3.588 | 3.562 | 3.569 | 144,249 | -0.01(-0.17%) |
Jul 02, 2003 | 3.553 | 3.588 | 3.553 | 3.575 | 800,102 | +0.03(+0.98%) |
Jul 01, 2003 | 3.571 | 3.571 | 3.497 | 3.541 | 1,222,849 | -0.03(-0.83%) |
Jun 30, 2003 | 3.601 | 3.601 | 3.557 | 3.570 | 228,106 | -0.02(-0.51%) |
Jun 27, 2003 | 3.581 | 3.596 | 3.579 | 3.588 | 178,869 | +0.01(+0.27%) |
Jun 26, 2003 | 3.592 | 3.598 | 3.579 | 3.579 | 166,175 | -0.00(-0.02%) |
Jun 25, 2003 | 3.566 | 3.592 | 3.564 | 3.580 | 175,791 | +0.01(+0.27%) |
Jun 24, 2003 | 3.566 | 3.588 | 3.562 | 3.570 | 779,715 | -0.00(-0.10%) |
Jun 23, 2003 | 3.615 | 3.622 | 3.553 | 3.574 | 423,131 | -0.04(-1.13%) |
Jun 20, 2003 | 3.640 | 3.640 | 3.614 | 3.614 | 179,253 | -0.03(-0.95%) |
Jun 19, 2003 | 3.631 | 3.675 | 3.627 | 3.649 | 479,292 | +0.02(+0.65%) |
Jun 18, 2003 | 3.622 | 3.637 | 3.607 | 3.626 | 528,144 | -0.01(-0.14%) |
Jun 17, 2003 | 3.640 | 3.653 | 3.623 | 3.631 | 553,148 | -0.01(-0.24%) |
Jun 16, 2003 | 3.618 | 3.644 | 3.618 | 3.640 | 240,030 | +0.01(+0.41%) |
Jun 13, 2003 | 3.640 | 3.654 | 3.619 | 3.625 | 602,769 | -0.02(-0.59%) |
Jun 12, 2003 | 3.657 | 3.699 | 3.622 | 3.646 | 1,366,329 | +0.01(+0.19%) |
Jun 11, 2003 | 3.549 | 3.653 | 3.549 | 3.640 | 1,011,283 | +0.10(+2.77%) |
Jun 10, 2003 | 3.510 | 3.562 | 3.510 | 3.542 | 604,308 | +0.05(+1.34%) |
Jun 09, 2003 | 3.501 | 3.516 | 3.479 | 3.495 | 518,528 | -0.02(-0.59%) |
Jun 06, 2003 | 3.618 | 3.686 | 3.514 | 3.516 | 1,342,095 | -0.08(-2.24%) |
Jun 05, 2003 | 3.540 | 3.615 | 3.534 | 3.596 | 727,016 | +0.06(+1.59%) |
Jun 04, 2003 | 3.566 | 3.579 | 3.532 | 3.540 | 762,790 | -0.03(-0.92%) |
Jun 03, 2003 | 3.544 | 3.579 | 3.544 | 3.573 | 870,111 | +0.02(+0.56%) |
Jun 02, 2003 | 3.471 | 3.592 | 3.471 | 3.553 | 700,090 | +0.10(+2.76%) |
May 30, 2003 | 3.462 | 3.496 | 3.458 | 3.458 | 684,318 | +0.00(+0.00%) |
May 29, 2003 | 3.440 | 3.492 | 3.425 | 3.458 | 877,805 | +0.03(+1.01%) |
May 28, 2003 | 3.345 | 3.432 | 3.345 | 3.423 | 958,584 | +0.09(+2.60%) |
May 27, 2003 | 3.362 | 3.362 | 3.335 | 3.336 | 363,508 | -0.07(-2.16%) |
May 23, 2003 | 3.293 | 3.431 | 3.293 | 3.410 | 1,039,749 | +0.12(+3.80%) |
May 22, 2003 | 3.278 | 3.292 | 3.236 | 3.285 | 1,257,469 | -0.01(-0.32%) |
May 21, 2003 | 3.239 | 3.302 | 3.228 | 3.296 | 596,615 | +0.05(+1.44%) |
May 20, 2003 | 3.224 | 3.293 | 3.223 | 3.249 | 365,816 | +0.01(+0.35%) |
May 19, 2003 | 3.284 | 3.287 | 3.237 | 3.237 | 285,421 | -0.06(-1.68%) |
May 16, 2003 | 3.300 | 3.310 | 3.273 | 3.293 | 475,445 | -0.01(-0.21%) |
May 15, 2003 | 3.336 | 3.336 | 3.297 | 3.300 | 361,584 | -0.02(-0.73%) |
May 14, 2003 | 3.302 | 3.349 | 3.297 | 3.324 | 449,673 | +0.01(+0.37%) |
May 13, 2003 | 3.336 | 3.393 | 3.293 | 3.312 | 3,817,413 | -0.01(-0.21%) |
May 12, 2003 | 3.289 | 3.332 | 3.288 | 3.319 | 573,535 | +0.03(+0.90%) |
May 09, 2003 | 3.276 | 3.293 | 3.254 | 3.289 | 1,292,858 | +0.03(+1.06%) |
May 08, 2003 | 3.380 | 3.380 | 3.254 | 3.255 | 1,215,925 | -0.14(-4.18%) |
May 07, 2003 | 3.326 | 3.414 | 3.326 | 3.397 | 2,006,027 | +0.08(+2.40%) |
May 06, 2003 | 3.293 | 3.335 | 3.277 | 3.317 | 488,909 | +0.03(+0.87%) |
May 05, 2003 | 3.267 | 3.310 | 3.267 | 3.289 | 632,773 | +0.03(+0.93%) |
May 02, 2003 | 3.272 | 3.272 | 3.248 | 3.258 | 1,187,845 | -0.01(-0.42%) |
May 01, 2003 | 3.298 | 3.298 | 3.250 | 3.272 | 298,115 | -0.02(-0.53%) |
Apr 30, 2003 | 3.250 | 3.311 | 3.241 | 3.289 | 1,129,760 | -0.00(-0.05%) |
Apr 29, 2003 | 3.258 | 3.297 | 3.258 | 3.291 | 1,075,907 | +0.04(+1.25%) |
Apr 28, 2003 | 3.204 | 3.254 | 3.202 | 3.250 | 1,304,398 | +0.05(+1.52%) |
Apr 25, 2003 | 3.170 | 3.207 | 3.166 | 3.202 | 1,270,932 | +0.03(+1.01%) |
Apr 24, 2003 | 3.114 | 3.180 | 3.107 | 3.170 | 789,332 | +0.05(+1.64%) |
Apr 23, 2003 | 3.068 | 3.122 | 3.062 | 3.119 | 464,675 | +0.05(+1.50%) |
Apr 22, 2003 | 3.068 | 3.086 | 3.056 | 3.073 | 412,360 | +0.01(+0.37%) |
Apr 21, 2003 | 3.033 | 3.071 | 3.033 | 3.062 | 185,023 | +0.03(+1.06%) |
Apr 17, 2003 | 3.033 | 3.071 | 3.029 | 3.029 | 392,358 | -0.00(-0.11%) |
Apr 16, 2003 | 3.029 | 3.042 | 3.011 | 3.033 | 576,997 | +0.01(+0.32%) |
Apr 15, 2003 | 2.930 | 3.024 | 2.929 | 3.023 | 712,014 | +0.09(+3.19%) |
Apr 14, 2003 | 2.886 | 2.975 | 2.885 | 2.930 | 767,021 | +0.06(+1.96%) |
Apr 11, 2003 | 2.855 | 2.903 | 2.855 | 2.873 | 778,176 | +0.03(+1.04%) |
Apr 10, 2003 | 2.895 | 2.903 | 2.844 | 2.844 | 415,822 | -0.05(-1.74%) |
Apr 09, 2003 | 2.903 | 2.914 | 2.890 | 2.894 | 411,976 | +0.00(+0.00%) |
Apr 08, 2003 | 2.912 | 2.912 | 2.894 | 2.894 | 559,302 | -0.02(-0.60%) |
Apr 07, 2003 | 2.912 | 2.937 | 2.909 | 2.912 | 715,091 | +0.02(+0.78%) |
Apr 04, 2003 | 2.860 | 2.893 | 2.860 | 2.889 | 1,023,208 | +0.02(+0.73%) |
Apr 03, 2003 | 2.903 | 2.915 | 2.867 | 2.868 | 1,195,153 | -0.03(-0.90%) |
Apr 02, 2003 | 2.873 | 2.917 | 2.870 | 2.894 | 679,702 | +0.04(+1.40%) |