Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.126 | 4.166 | 4.114 | 4.141 | 946,313 | +0.01(+0.36%) |
Apr 29, 2004 | 4.166 | 4.174 | 4.118 | 4.126 | 1,650,513 | -0.03(-0.79%) |
Apr 28, 2004 | 4.219 | 4.219 | 4.145 | 4.159 | 724,454 | -0.07(-1.56%) |
Apr 27, 2004 | 4.156 | 4.225 | 4.156 | 4.225 | 1,315,606 | +0.08(+2.03%) |
Apr 26, 2004 | 4.182 | 4.183 | 4.079 | 4.141 | 4,244,043 | -0.02(-0.48%) |
Apr 23, 2004 | 4.286 | 4.286 | 4.139 | 4.161 | 3,358,493 | -0.13(-2.95%) |
Apr 22, 2004 | 4.270 | 4.303 | 4.225 | 4.287 | 1,325,498 | +0.02(+0.40%) |
Apr 21, 2004 | 4.320 | 4.320 | 4.260 | 4.270 | 1,078,203 | -0.03(-0.67%) |
Apr 20, 2004 | 4.355 | 4.414 | 4.299 | 4.299 | 1,583,626 | -0.06(-1.29%) |
Apr 19, 2004 | 4.299 | 4.355 | 4.276 | 4.355 | 1,134,257 | +0.06(+1.41%) |
Apr 16, 2004 | 4.263 | 4.333 | 4.219 | 4.295 | 1,008,961 | +0.03(+0.77%) |
Apr 15, 2004 | 4.235 | 4.317 | 4.202 | 4.262 | 2,663,714 | +0.11(+2.55%) |
Apr 14, 2004 | 4.185 | 4.240 | 4.125 | 4.156 | 738,585 | -0.06(-1.34%) |
Apr 13, 2004 | 4.283 | 4.289 | 4.179 | 4.212 | 832,793 | -0.06(-1.29%) |
Apr 12, 2004 | 4.225 | 4.268 | 4.223 | 4.267 | 750,361 | +0.03(+0.78%) |
Apr 08, 2004 | 4.246 | 4.282 | 4.214 | 4.234 | 826,669 | -0.01(-0.15%) |
Apr 07, 2004 | 4.257 | 4.257 | 4.210 | 4.241 | 597,274 | -0.03(-0.60%) |
Apr 06, 2004 | 4.308 | 4.308 | 4.247 | 4.266 | 498,828 | -0.04(-0.96%) |
Apr 05, 2004 | 4.278 | 4.327 | 4.274 | 4.308 | 1,190,310 | +0.04(+0.97%) |
Apr 02, 2004 | 4.239 | 4.268 | 4.222 | 4.266 | 688,185 | +0.05(+1.29%) |
Apr 01, 2004 | 4.116 | 4.218 | 4.107 | 4.212 | 1,299,590 | +0.10(+2.37%) |
Mar 31, 2004 | 4.150 | 4.155 | 4.098 | 4.114 | 1,380,609 | -0.04(-0.87%) |
Mar 30, 2004 | 4.171 | 4.171 | 4.136 | 4.150 | 456,905 | -0.02(-0.51%) |
Mar 29, 2004 | 4.164 | 4.185 | 4.126 | 4.172 | 624,123 | +0.02(+0.49%) |
Mar 26, 2004 | 4.081 | 4.151 | 4.066 | 4.151 | 801,233 | +0.07(+1.72%) |
Mar 25, 2004 | 4.138 | 4.138 | 4.052 | 4.081 | 1,366,949 | -0.06(-1.56%) |
Mar 24, 2004 | 4.087 | 4.151 | 4.072 | 4.146 | 1,095,631 | +0.06(+1.53%) |
Mar 23, 2004 | 4.087 | 4.118 | 4.081 | 4.084 | 693,366 | -0.00(-0.08%) |
Mar 22, 2004 | 4.044 | 4.114 | 4.036 | 4.087 | 1,543,588 | +0.04(+1.05%) |
Mar 19, 2004 | 4.081 | 4.084 | 4.037 | 4.044 | 584,085 | -0.02(-0.60%) |
Mar 18, 2004 | 4.066 | 4.103 | 4.047 | 4.069 | 617,529 | -0.01(-0.21%) |
Mar 17, 2004 | 4.019 | 4.095 | 4.019 | 4.077 | 498,828 | +0.06(+1.48%) |
Mar 16, 2004 | 3.940 | 4.029 | 3.940 | 4.018 | 946,313 | +0.10(+2.66%) |
Mar 15, 2004 | 3.997 | 3.997 | 3.823 | 3.914 | 1,184,657 | -0.09(-2.20%) |
Mar 12, 2004 | 3.954 | 4.044 | 3.938 | 4.002 | 865,765 | +0.04(+0.94%) |
Mar 11, 2004 | 3.977 | 4.004 | 3.958 | 3.965 | 658,038 | -0.04(-0.98%) |
Mar 10, 2004 | 4.039 | 4.042 | 3.994 | 4.004 | 562,418 | -0.03(-0.71%) |
Mar 09, 2004 | 4.052 | 4.060 | 4.001 | 4.033 | 643,907 | -0.01(-0.21%) |
Mar 08, 2004 | 3.994 | 4.077 | 3.994 | 4.041 | 1,013,200 | +0.05(+1.17%) |
Mar 05, 2004 | 3.943 | 4.002 | 3.934 | 3.994 | 806,886 | +0.05(+1.29%) |
Mar 04, 2004 | 3.970 | 3.971 | 3.917 | 3.943 | 951,023 | -0.03(-0.67%) |
Mar 03, 2004 | 3.972 | 3.981 | 3.898 | 3.970 | 739,056 | -0.02(-0.45%) |
Mar 02, 2004 | 3.981 | 4.010 | 3.963 | 3.988 | 885,549 | +0.02(+0.40%) |
Mar 01, 2004 | 3.917 | 3.998 | 3.917 | 3.972 | 1,073,964 | +0.06(+1.41%) |
Feb 27, 2004 | 3.869 | 3.917 | 3.848 | 3.917 | 638,726 | +0.05(+1.32%) |
Feb 26, 2004 | 3.856 | 3.879 | 3.822 | 3.866 | 406,504 | +0.01(+0.25%) |
Feb 25, 2004 | 3.901 | 3.901 | 3.837 | 3.856 | 588,796 | -0.05(-1.38%) |
Feb 24, 2004 | 3.878 | 3.913 | 3.864 | 3.911 | 719,273 | +0.03(+0.85%) |
Feb 23, 2004 | 3.941 | 3.941 | 3.859 | 3.878 | 1,206,325 | -0.06(-1.62%) |
Feb 20, 2004 | 3.917 | 3.984 | 3.886 | 3.941 | 1,464,924 | +0.01(+0.22%) |
Feb 19, 2004 | 3.890 | 3.933 | 3.859 | 3.933 | 2,305,725 | +0.04(+1.12%) |
Feb 18, 2004 | 3.819 | 3.912 | 3.809 | 3.889 | 1,584,568 | +0.08(+2.03%) |
Feb 17, 2004 | 3.758 | 3.818 | 3.758 | 3.812 | 1,294,409 | +0.07(+1.87%) |
Feb 13, 2004 | 3.767 | 3.767 | 3.724 | 3.742 | 363,640 | -0.02(-0.65%) |
Feb 12, 2004 | 3.741 | 3.779 | 3.741 | 3.766 | 732,933 | -0.00(-0.03%) |
Feb 11, 2004 | 3.748 | 3.779 | 3.721 | 3.767 | 554,881 | +0.02(+0.54%) |
Feb 10, 2004 | 3.736 | 3.774 | 3.728 | 3.747 | 962,799 | -0.02(-0.42%) |
Feb 09, 2004 | 3.742 | 3.795 | 3.733 | 3.763 | 767,790 | +0.03(+0.85%) |
Feb 06, 2004 | 3.694 | 3.731 | 3.659 | 3.731 | 938,305 | +0.05(+1.33%) |
Feb 05, 2004 | 3.689 | 3.690 | 3.664 | 3.682 | 715,034 | -0.02(-0.54%) |
Feb 04, 2004 | 3.705 | 3.725 | 3.682 | 3.702 | 735,288 | -0.00(-0.06%) |
Feb 03, 2004 | 3.705 | 3.729 | 3.684 | 3.705 | 692,424 | -0.01(-0.29%) |
Feb 02, 2004 | 3.672 | 3.725 | 3.566 | 3.715 | 1,944,911 | +0.04(+0.98%) |
Jan 30, 2004 | 3.662 | 3.704 | 3.657 | 3.679 | 821,959 | +0.01(+0.29%) |
Jan 29, 2004 | 3.715 | 3.715 | 3.661 | 3.668 | 1,750,844 | -0.06(-1.48%) |
Jan 28, 2004 | 3.662 | 3.751 | 3.662 | 3.724 | 2,390,041 | +0.08(+2.21%) |
Jan 27, 2004 | 3.657 | 3.657 | 3.613 | 3.643 | 717,389 | -0.00(-0.03%) |
Jan 26, 2004 | 3.681 | 3.687 | 3.605 | 3.644 | 1,357,999 | -0.01(-0.29%) |
Jan 23, 2004 | 3.662 | 3.670 | 3.640 | 3.655 | 1,029,215 | -0.01(-0.20%) |
Jan 22, 2004 | 3.597 | 3.696 | 3.597 | 3.662 | 1,091,392 | +0.04(+1.05%) |
Jan 21, 2004 | 3.577 | 3.630 | 3.569 | 3.624 | 1,394,740 | +0.05(+1.31%) |
Jan 20, 2004 | 3.551 | 3.577 | 3.535 | 3.577 | 1,100,342 | +0.00(+0.12%) |
Jan 16, 2004 | 3.579 | 3.580 | 3.545 | 3.573 | 1,315,606 | +0.00(+0.00%) |
Jan 15, 2004 | 3.491 | 3.591 | 3.456 | 3.573 | 1,879,437 | +0.10(+2.97%) |
Jan 14, 2004 | 3.439 | 3.498 | 3.434 | 3.470 | 1,029,686 | +0.04(+1.05%) |
Jan 13, 2004 | 3.445 | 3.470 | 3.429 | 3.434 | 691,482 | -0.01(-0.22%) |
Jan 12, 2004 | 3.405 | 3.448 | 3.404 | 3.441 | 1,149,801 | +0.04(+1.06%) |
Jan 09, 2004 | 3.438 | 3.443 | 3.403 | 3.405 | 1,565,255 | -0.06(-1.72%) |
Jan 08, 2004 | 3.535 | 3.535 | 3.468 | 3.465 | 1,062,659 | -0.07(-1.98%) |
Jan 07, 2004 | 3.529 | 3.535 | 3.495 | 3.535 | 1,019,323 | +0.01(+0.42%) |
Jan 06, 2004 | 3.540 | 3.543 | 3.520 | 3.520 | 1,049,941 | -0.03(-0.87%) |
Jan 05, 2004 | 3.515 | 3.609 | 3.514 | 3.551 | 1,759,323 | +0.06(+1.80%) |
Jan 02, 2004 | 3.463 | 3.491 | 3.460 | 3.488 | 1,792,295 | +0.03(+0.77%) |
Dec 31, 2003 | 3.481 | 3.485 | 3.455 | 3.462 | 1,015,555 | -0.02(-0.55%) |
Dec 30, 2003 | 3.476 | 3.495 | 3.464 | 3.481 | 857,758 | -0.01(-0.27%) |
Dec 29, 2003 | 3.445 | 3.492 | 3.439 | 3.490 | 1,040,991 | +0.05(+1.32%) |
Dec 26, 2003 | 3.435 | 3.464 | 3.433 | 3.445 | 268,020 | +0.01(+0.28%) |
Dec 24, 2003 | 3.434 | 3.446 | 3.433 | 3.435 | 303,347 | -0.01(-0.31%) |
Dec 23, 2003 | 3.448 | 3.460 | 3.423 | 3.446 | 819,133 | +0.01(+0.22%) |
Dec 22, 2003 | 3.397 | 3.449 | 3.373 | 3.438 | 1,315,135 | +0.02(+0.59%) |
Dec 19, 2003 | 3.443 | 3.450 | 3.398 | 3.418 | 1,158,750 | -0.03(-0.74%) |
Dec 18, 2003 | 3.439 | 3.450 | 3.419 | 3.443 | 1,305,243 | +0.00(+0.06%) |
Dec 17, 2003 | 3.456 | 3.456 | 3.419 | 3.441 | 489,878 | -0.02(-0.49%) |
Dec 16, 2003 | 3.418 | 3.464 | 3.418 | 3.458 | 893,086 | +0.05(+1.43%) |
Dec 15, 2003 | 3.531 | 3.531 | 3.405 | 3.409 | 1,046,173 | -0.10(-2.96%) |
Dec 12, 2003 | 3.481 | 3.514 | 3.458 | 3.514 | 1,283,104 | +0.02(+0.52%) |
Dec 11, 2003 | 3.390 | 3.503 | 3.390 | 3.495 | 1,414,995 | +0.11(+3.10%) |
Dec 10, 2003 | 3.344 | 3.423 | 3.339 | 3.390 | 950,552 | +0.06(+1.66%) |
Dec 09, 2003 | 3.384 | 3.384 | 3.332 | 3.335 | 701,845 | -0.05(-1.44%) |
Dec 08, 2003 | 3.381 | 3.402 | 3.370 | 3.384 | 748,948 | +0.02(+0.57%) |
Dec 05, 2003 | 3.408 | 3.414 | 3.371 | 3.365 | 381,539 | -0.04(-1.31%) |
Dec 04, 2003 | 3.368 | 3.413 | 3.365 | 3.409 | 480,457 | +0.02(+0.66%) |
Dec 03, 2003 | 3.434 | 3.441 | 3.388 | 3.387 | 519,082 | -0.04(-1.30%) |
Dec 02, 2003 | 3.460 | 3.497 | 3.423 | 3.432 | 1,132,843 | -0.01(-0.43%) |
Dec 01, 2003 | 3.360 | 3.418 | 3.360 | 3.447 | 2,267,100 | +0.11(+3.24%) |
Nov 28, 2003 | 3.325 | 3.338 | 3.314 | 3.338 | 311,355 | +0.01(+0.42%) |
Nov 26, 2003 | 3.310 | 3.336 | 3.298 | 3.325 | 717,860 | +0.03(+0.90%) |
Nov 25, 2003 | 3.280 | 3.295 | 3.251 | 3.295 | 892,144 | +0.02(+0.62%) |
Nov 24, 2003 | 3.211 | 3.275 | 3.203 | 3.275 | 974,104 | +0.08(+2.36%) |
Nov 21, 2003 | 3.216 | 3.225 | 3.195 | 3.199 | 497,886 | -0.01(-0.30%) |
Nov 20, 2003 | 3.205 | 3.240 | 3.205 | 3.209 | 865,294 | +0.00(+0.07%) |
Nov 19, 2003 | 3.195 | 3.212 | 3.189 | 3.207 | 930,297 | +0.03(+0.87%) |
Nov 18, 2003 | 3.222 | 3.229 | 3.184 | 3.179 | 1,561,487 | -0.05(-1.48%) |
Nov 17, 2003 | 3.194 | 3.225 | 3.190 | 3.227 | 881,781 | +0.04(+1.30%) |
Nov 14, 2003 | 3.190 | 3.211 | 3.190 | 3.186 | 1,116,357 | -0.01(-0.33%) |
Nov 13, 2003 | 3.198 | 3.211 | 3.183 | 3.196 | 846,453 | +0.00(+0.03%) |
Nov 12, 2003 | 3.198 | 3.217 | 3.190 | 3.195 | 3,410,307 | -0.00(-0.13%) |
Nov 11, 2003 | 3.200 | 3.206 | 3.188 | 3.199 | 593,977 | -0.00(-0.03%) |
Nov 10, 2003 | 3.216 | 3.216 | 3.195 | 3.200 | 569,012 | -0.03(-0.82%) |
Nov 07, 2003 | 3.261 | 3.265 | 3.217 | 3.227 | 711,736 | -0.04(-1.17%) |
Nov 06, 2003 | 3.262 | 3.269 | 3.219 | 3.265 | 463,971 | +0.01(+0.16%) |
Nov 05, 2003 | 3.259 | 3.281 | 3.227 | 3.260 | 531,800 | +0.00(+0.03%) |
Nov 04, 2003 | 3.246 | 3.275 | 3.236 | 3.259 | 1,088,109 | +0.00(+0.03%) |
Nov 03, 2003 | 3.232 | 3.263 | 3.223 | 3.258 | 931,240 | +0.03(+0.79%) |
Oct 31, 2003 | 3.222 | 3.250 | 3.215 | 3.232 | 819,604 | +0.03(+0.89%) |
Oct 30, 2003 | 3.197 | 3.215 | 3.186 | 3.204 | 883,665 | -0.02(-0.53%) |
Oct 29, 2003 | 3.235 | 3.240 | 3.204 | 3.221 | 625,537 | -0.00(-0.13%) |
Oct 28, 2003 | 3.205 | 3.226 | 3.205 | 3.225 | 579,846 | +0.02(+0.63%) |
Oct 27, 2003 | 3.184 | 3.222 | 3.173 | 3.205 | 1,244,479 | +0.02(+0.53%) |
Oct 24, 2003 | 3.184 | 3.200 | 3.163 | 3.188 | 992,474 | -0.01(-0.43%) |
Oct 23, 2003 | 3.131 | 3.216 | 3.100 | 3.201 | 1,769,685 | +0.05(+1.51%) |
Oct 22, 2003 | 3.184 | 3.189 | 3.147 | 3.154 | 796,994 | -0.05(-1.59%) |
Oct 21, 2003 | 3.182 | 3.236 | 3.165 | 3.205 | 2,085,751 | +0.03(+0.97%) |
Oct 20, 2003 | 3.227 | 3.238 | 3.170 | 3.174 | 3,073,987 | -0.05(-1.64%) |
Oct 17, 2003 | 3.253 | 3.253 | 3.211 | 3.227 | 1,111,176 | -0.02(-0.59%) |
Oct 16, 2003 | 3.232 | 3.248 | 3.232 | 3.246 | 732,933 | +0.01(+0.23%) |
Oct 15, 2003 | 3.239 | 3.246 | 3.226 | 3.239 | 1,521,449 | +0.01(+0.30%) |
Oct 14, 2003 | 3.253 | 3.265 | 3.218 | 3.229 | 2,142,276 | -0.02(-0.75%) |
Oct 13, 2003 | 3.190 | 3.259 | 3.190 | 3.253 | 3,598,251 | +0.07(+2.27%) |
Oct 10, 2003 | 3.174 | 3.213 | 3.122 | 3.181 | 6,797,534 | -0.11(-3.26%) |
Oct 09, 2003 | 3.354 | 3.360 | 3.211 | 3.288 | 4,667,034 | -0.05(-1.62%) |
Oct 08, 2003 | 3.322 | 3.380 | 3.295 | 3.343 | 1,788,527 | +0.02(+0.70%) |
Oct 07, 2003 | 3.333 | 3.333 | 3.293 | 3.319 | 821,488 | -0.01(-0.26%) |
Oct 06, 2003 | 3.317 | 3.350 | 3.314 | 3.328 | 1,539,819 | -0.01(-0.44%) |
Oct 03, 2003 | 3.356 | 3.366 | 3.319 | 3.343 | 1,194,549 | +0.01(+0.38%) |
Oct 02, 2003 | 3.331 | 3.331 | 3.300 | 3.330 | 712,207 | -0.00(-0.10%) |
Oct 01, 2003 | 3.260 | 3.343 | 3.225 | 3.333 | 2,598,710 | +0.07(+2.01%) |
Sep 30, 2003 | 3.299 | 3.299 | 3.267 | 3.267 | 2,310,436 | -0.03(-0.97%) |
Sep 29, 2003 | 3.277 | 3.302 | 3.277 | 3.299 | 1,794,650 | +0.02(+0.68%) |
Sep 26, 2003 | 3.335 | 3.333 | 3.277 | 3.277 | 2,140,391 | -0.06(-1.75%) |
Sep 25, 2003 | 3.368 | 3.397 | 3.332 | 3.335 | 1,649,571 | -0.05(-1.41%) |
Sep 24, 2003 | 3.488 | 3.488 | 3.384 | 3.383 | 3,546,437 | -0.17(-4.72%) |
Sep 23, 2003 | 3.510 | 3.556 | 3.510 | 3.551 | 1,119,654 | +0.05(+1.33%) |
Sep 22, 2003 | 3.505 | 3.505 | 3.460 | 3.504 | 1,385,319 | -0.01(-0.15%) |
Sep 19, 2003 | 3.535 | 3.551 | 3.493 | 3.509 | 1,089,037 | -0.04(-1.20%) |
Sep 18, 2003 | 3.489 | 3.552 | 3.489 | 3.552 | 1,163,932 | +0.06(+1.80%) |
Sep 17, 2003 | 3.493 | 3.516 | 3.485 | 3.489 | 1,128,604 | -0.01(-0.36%) |
Sep 16, 2003 | 3.503 | 3.535 | 3.484 | 3.502 | 2,457,870 | -0.00(-0.03%) |
Sep 15, 2003 | 3.519 | 3.519 | 3.456 | 3.503 | 1,449,380 | -0.01(-0.39%) |
Sep 12, 2003 | 3.514 | 3.524 | 3.481 | 3.517 | 1,176,650 | +0.00(+0.09%) |
Sep 11, 2003 | 3.500 | 3.538 | 3.462 | 3.514 | 2,816,801 | +0.01(+0.42%) |
Sep 10, 2003 | 3.492 | 3.522 | 3.492 | 3.499 | 2,238,838 | +0.01(+0.15%) |
Sep 09, 2003 | 3.415 | 3.501 | 3.414 | 3.493 | 2,514,866 | +0.07(+2.11%) |
Sep 08, 2003 | 3.320 | 3.430 | 3.320 | 3.421 | 1,971,760 | +0.10(+2.97%) |
Sep 05, 2003 | 3.328 | 3.339 | 3.291 | 3.322 | 1,419,234 | +0.00(+0.10%) |
Sep 04, 2003 | 3.307 | 3.328 | 3.285 | 3.319 | 2,745,674 | +0.00(+0.10%) |
Sep 03, 2003 | 3.301 | 3.333 | 3.273 | 3.316 | 2,709,404 | +0.01(+0.29%) |
Sep 02, 2003 | 3.291 | 3.312 | 3.275 | 3.307 | 1,565,726 | +0.02(+0.48%) |
Aug 29, 2003 | 3.275 | 3.295 | 3.261 | 3.291 | 479,986 | +0.02(+0.49%) |
Aug 28, 2003 | 3.248 | 3.280 | 3.232 | 3.275 | 1,126,249 | +0.03(+0.98%) |
Aug 27, 2003 | 3.264 | 3.266 | 3.238 | 3.243 | 819,133 | -0.03(-0.88%) |
Aug 26, 2003 | 3.184 | 3.275 | 3.184 | 3.272 | 3,211,529 | +0.08(+2.56%) |
Aug 25, 2003 | 3.176 | 3.195 | 3.135 | 3.190 | 2,047,126 | +0.00(+0.13%) |
Aug 22, 2003 | 3.264 | 3.265 | 3.180 | 3.186 | 1,441,844 | -0.07(-2.25%) |
Aug 21, 2003 | 3.312 | 3.343 | 3.245 | 3.259 | 1,656,165 | -0.05(-1.60%) |
Aug 20, 2003 | 3.322 | 3.328 | 3.295 | 3.312 | 812,067 | -0.02(-0.51%) |
Aug 19, 2003 | 3.333 | 3.349 | 3.304 | 3.329 | 1,124,836 | -0.01(-0.29%) |
Aug 18, 2003 | 3.312 | 3.341 | 3.281 | 3.338 | 1,090,450 | +0.04(+1.16%) |
Aug 15, 2003 | 3.317 | 3.322 | 3.275 | 3.300 | 559,591 | -0.02(-0.51%) |
Aug 14, 2003 | 3.317 | 3.369 | 3.293 | 3.317 | 1,556,306 | -0.01(-0.22%) |
Aug 13, 2003 | 3.295 | 3.343 | 3.283 | 3.325 | 1,356,115 | +0.03(+0.93%) |
Aug 12, 2003 | 3.222 | 3.294 | 3.218 | 3.294 | 2,020,277 | +0.06(+1.80%) |
Aug 11, 2003 | 3.243 | 3.261 | 3.192 | 3.235 | 1,129,546 | -0.03(-0.85%) |
Aug 08, 2003 | 3.259 | 3.278 | 3.234 | 3.263 | 835,619 | +0.01(+0.46%) |
Aug 07, 2003 | 3.275 | 3.291 | 3.213 | 3.248 | 1,023,092 | -0.03(-0.81%) |
Aug 06, 2003 | 3.248 | 3.281 | 3.227 | 3.275 | 1,374,485 | +0.02(+0.62%) |
Aug 05, 2003 | 3.250 | 3.281 | 3.238 | 3.255 | 1,546,885 | +0.01(+0.33%) |
Aug 04, 2003 | 3.235 | 3.256 | 3.205 | 3.244 | 1,107,407 | +0.01(+0.20%) |
Aug 01, 2003 | 3.275 | 3.280 | 3.235 | 3.238 | 1,646,274 | -0.05(-1.61%) |
Jul 31, 2003 | 3.342 | 3.354 | 3.274 | 3.291 | 1,205,383 | -0.05(-1.59%) |
Jul 30, 2003 | 3.354 | 3.360 | 3.298 | 3.344 | 795,110 | +0.01(+0.41%) |
Jul 29, 2003 | 3.344 | 3.376 | 3.291 | 3.330 | 956,676 | -0.01(-0.25%) |
Jul 28, 2003 | 3.344 | 3.346 | 3.307 | 3.338 | 935,008 | -0.01(-0.16%) |
Jul 25, 2003 | 3.301 | 3.344 | 3.288 | 3.344 | 1,181,360 | +0.04(+1.16%) |
Jul 24, 2003 | 3.349 | 3.377 | 3.304 | 3.305 | 1,314,193 | -0.02(-0.70%) |
Jul 23, 2003 | 3.326 | 3.408 | 3.312 | 3.329 | 1,437,133 | +0.00(+0.10%) |
Jul 22, 2003 | 3.354 | 3.370 | 3.300 | 3.326 | 998,598 | -0.02(-0.48%) |
Jul 21, 2003 | 3.381 | 3.381 | 3.298 | 3.342 | 3,032,064 | -0.06(-1.66%) |
Jul 18, 2003 | 3.418 | 3.439 | 3.363 | 3.398 | 2,078,215 | -0.02(-0.62%) |
Jul 17, 2003 | 3.439 | 3.491 | 3.399 | 3.419 | 3,680,682 | -0.02(-0.59%) |
Jul 16, 2003 | 3.471 | 3.484 | 3.413 | 3.439 | 2,113,542 | -0.02(-0.70%) |
Jul 15, 2003 | 3.514 | 3.522 | 3.407 | 3.464 | 2,621,791 | -0.04(-1.09%) |
Jul 14, 2003 | 3.475 | 3.545 | 3.472 | 3.502 | 3,031,122 | +0.05(+1.54%) |
Jul 11, 2003 | 3.360 | 3.466 | 3.352 | 3.449 | 4,095,195 | +0.11(+3.14%) |
Jul 10, 2003 | 3.397 | 3.397 | 2.993 | 3.344 | 19,018,588 | -0.12(-3.58%) |
Jul 09, 2003 | 3.545 | 3.567 | 3.468 | 3.468 | 2,915,718 | -0.06(-1.60%) |
Jul 08, 2003 | 3.588 | 3.588 | 3.488 | 3.524 | 4,691,999 | -0.08(-2.21%) |
Jul 07, 2003 | 3.598 | 3.624 | 3.591 | 3.604 | 1,349,991 | +0.02(+0.59%) |
Jul 03, 2003 | 3.581 | 3.609 | 3.572 | 3.583 | 524,264 | -0.03(-0.71%) |
Jul 02, 2003 | 3.534 | 3.615 | 3.524 | 3.608 | 1,530,870 | +0.07(+2.10%) |
Jul 01, 2003 | 3.460 | 3.554 | 3.395 | 3.534 | 3,057,971 | +0.08(+2.43%) |
Jun 30, 2003 | 3.503 | 3.519 | 3.450 | 3.450 | 1,636,853 | -0.05(-1.52%) |
Jun 27, 2003 | 3.514 | 3.555 | 3.482 | 3.503 | 1,218,101 | -0.03(-0.81%) |
Jun 26, 2003 | 3.556 | 3.570 | 3.476 | 3.532 | 1,423,002 | -0.02(-0.45%) |
Jun 25, 2003 | 3.649 | 3.683 | 3.546 | 3.547 | 1,772,983 | -0.11(-2.88%) |
Jun 24, 2003 | 3.594 | 3.673 | 3.594 | 3.653 | 1,531,341 | +0.06(+1.62%) |
Jun 23, 2003 | 3.619 | 3.620 | 3.544 | 3.594 | 954,791 | -0.04(-0.97%) |
Jun 20, 2003 | 3.710 | 3.712 | 3.579 | 3.629 | 1,522,862 | -0.08(-2.15%) |
Jun 19, 2003 | 3.736 | 3.758 | 3.688 | 3.709 | 845,511 | -0.04(-1.02%) |
Jun 18, 2003 | 3.801 | 3.801 | 3.734 | 3.747 | 866,708 | -0.06(-1.53%) |
Jun 17, 2003 | 3.800 | 3.832 | 3.769 | 3.805 | 902,977 | +0.02(+0.53%) |
Jun 16, 2003 | 3.731 | 3.790 | 3.730 | 3.785 | 804,060 | +0.05(+1.31%) |
Jun 13, 2003 | 3.727 | 3.768 | 3.660 | 3.736 | 672,169 | +0.01(+0.29%) |
Jun 12, 2003 | 3.763 | 3.779 | 3.699 | 3.726 | 766,377 | -0.05(-1.27%) |
Jun 11, 2003 | 3.681 | 3.774 | 3.679 | 3.774 | 745,651 | +0.09(+2.33%) |
Jun 10, 2003 | 3.657 | 3.701 | 3.635 | 3.688 | 960,915 | +0.03(+0.84%) |
Jun 09, 2003 | 3.715 | 3.715 | 3.652 | 3.657 | 749,419 | -0.07(-1.91%) |
Jun 06, 2003 | 3.763 | 3.785 | 3.724 | 3.728 | 928,413 | -0.02(-0.43%) |
Jun 05, 2003 | 3.705 | 3.744 | 3.694 | 3.744 | 937,834 | +0.02(+0.57%) |
Jun 04, 2003 | 3.705 | 3.732 | 3.693 | 3.723 | 567,128 | +0.02(+0.63%) |
Jun 03, 2003 | 3.705 | 3.760 | 3.693 | 3.699 | 709,381 | -0.02(-0.63%) |
Jun 02, 2003 | 3.763 | 3.763 | 3.682 | 3.723 | 2,009,443 | -0.04(-1.07%) |
May 30, 2003 | 3.710 | 3.763 | 3.689 | 3.763 | 1,745,191 | +0.05(+1.43%) |
May 29, 2003 | 3.747 | 3.773 | 3.693 | 3.710 | 1,261,908 | -0.03(-0.71%) |
May 28, 2003 | 3.731 | 3.775 | 3.715 | 3.736 | 1,157,337 | +0.03(+0.86%) |
May 27, 2003 | 3.649 | 3.723 | 3.633 | 3.705 | 1,169,113 | +0.05(+1.31%) |
May 23, 2003 | 3.614 | 3.664 | 3.598 | 3.657 | 799,820 | +0.03(+0.79%) |
May 22, 2003 | 3.540 | 3.641 | 3.535 | 3.628 | 1,301,004 | +0.08(+2.18%) |
May 21, 2003 | 3.545 | 3.598 | 3.525 | 3.551 | 1,047,115 | +0.02(+0.48%) |
May 20, 2003 | 3.554 | 3.575 | 3.529 | 3.534 | 1,005,663 | -0.02(-0.57%) |
May 19, 2003 | 3.621 | 3.635 | 3.520 | 3.554 | 1,728,234 | -0.07(-1.82%) |
May 16, 2003 | 3.657 | 3.685 | 3.619 | 3.620 | 2,350,003 | -0.04(-1.02%) |
May 15, 2003 | 3.721 | 3.741 | 3.649 | 3.657 | 1,395,211 | -0.07(-1.80%) |
May 14, 2003 | 3.661 | 3.736 | 3.661 | 3.724 | 1,409,813 | +0.09(+2.45%) |
May 13, 2003 | 3.683 | 3.683 | 3.626 | 3.635 | 1,059,362 | -0.05(-1.38%) |
May 12, 2003 | 3.624 | 3.696 | 3.624 | 3.685 | 817,249 | +0.04(+0.96%) |
May 09, 2003 | 3.657 | 3.657 | 3.570 | 3.650 | 2,005,675 | +0.00(+0.12%) |
May 08, 2003 | 3.683 | 3.696 | 3.646 | 3.646 | 1,093,276 | -0.04(-1.15%) |
May 07, 2003 | 3.662 | 3.731 | 3.657 | 3.689 | 2,236,483 | -0.07(-1.86%) |
May 06, 2003 | 3.765 | 3.779 | 3.736 | 3.759 | 2,109,303 | -0.01(-0.23%) |
May 05, 2003 | 3.800 | 3.821 | 3.749 | 3.767 | 1,388,616 | -0.03(-0.87%) |
May 02, 2003 | 3.752 | 3.810 | 3.752 | 3.800 | 2,332,575 | +0.07(+1.85%) |