Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.619 | 3.662 | 3.617 | 3.645 | 48,870,916 | +0.00(+0.00%) |
Jun 29, 2004 | 3.614 | 3.654 | 3.611 | 3.645 | 46,814,804 | +0.02(+0.57%) |
Jun 28, 2004 | 3.607 | 3.671 | 3.607 | 3.624 | 64,397,128 | +0.03(+0.82%) |
Jun 25, 2004 | 3.621 | 3.649 | 3.579 | 3.595 | 63,735,488 | -0.04(-1.00%) |
Jun 24, 2004 | 3.643 | 3.676 | 3.621 | 3.631 | 61,650,432 | -0.02(-0.52%) |
Jun 23, 2004 | 3.600 | 3.674 | 3.573 | 3.650 | 64,459,644 | +0.04(+1.15%) |
Jun 22, 2004 | 3.585 | 3.623 | 3.583 | 3.609 | 54,106,716 | +0.02(+0.48%) |
Jun 21, 2004 | 3.600 | 3.635 | 3.590 | 3.592 | 56,241,552 | -0.02(-0.62%) |
Jun 18, 2004 | 3.628 | 3.635 | 3.578 | 3.614 | 56,173,828 | -0.03(-0.81%) |
Jun 17, 2004 | 3.680 | 3.695 | 3.604 | 3.643 | 53,637,260 | -0.07(-1.91%) |
Jun 16, 2004 | 3.735 | 3.735 | 3.700 | 3.714 | 44,025,272 | -0.03(-0.92%) |
Jun 15, 2004 | 3.747 | 3.801 | 3.719 | 3.749 | 41,477,704 | +0.02(+0.51%) |
Jun 14, 2004 | 3.697 | 3.757 | 3.697 | 3.730 | 51,604,876 | -0.03(-0.74%) |
Jun 10, 2004 | 3.787 | 3.792 | 3.716 | 3.757 | 48,414,776 | -0.03(-0.78%) |
Jun 09, 2004 | 3.801 | 3.832 | 3.769 | 3.787 | 84,074,928 | -0.01(-0.36%) |
Jun 08, 2004 | 3.714 | 3.801 | 3.712 | 3.801 | 61,795,144 | +0.06(+1.57%) |
Jun 07, 2004 | 3.709 | 3.747 | 3.699 | 3.742 | 47,085,132 | +0.07(+1.88%) |
Jun 04, 2004 | 3.657 | 3.700 | 3.655 | 3.673 | 50,587,820 | +0.02(+0.66%) |
Jun 03, 2004 | 3.650 | 3.676 | 3.636 | 3.649 | 38,198,456 | -0.03(-0.89%) |
Jun 02, 2004 | 3.666 | 3.688 | 3.642 | 3.681 | 38,874,568 | +0.02(+0.66%) |
Jun 01, 2004 | 3.669 | 3.680 | 3.638 | 3.657 | 57,901,728 | -0.01(-0.33%) |
May 28, 2004 | 3.688 | 3.697 | 3.642 | 3.669 | 56,998,124 | +0.02(+0.47%) |
May 27, 2004 | 3.709 | 3.714 | 3.636 | 3.652 | 45,199,780 | -0.02(-0.52%) |
May 26, 2004 | 3.628 | 3.683 | 3.619 | 3.671 | 40,737,340 | +0.04(+1.09%) |
May 25, 2004 | 3.590 | 3.640 | 3.557 | 3.631 | 47,116,388 | +0.05(+1.35%) |
May 24, 2004 | 3.611 | 3.626 | 3.545 | 3.583 | 57,256,296 | -0.01(-0.38%) |
May 21, 2004 | 3.609 | 3.626 | 3.555 | 3.597 | 51,056,116 | +0.02(+0.43%) |
May 20, 2004 | 3.573 | 3.614 | 3.559 | 3.581 | 59,590,844 | +0.03(+0.88%) |
May 19, 2004 | 3.662 | 3.687 | 3.550 | 3.550 | 190,338,176 | +0.12(+3.63%) |
May 18, 2004 | 3.402 | 3.452 | 3.386 | 3.426 | 56,504,936 | +0.06(+1.69%) |
May 17, 2004 | 3.331 | 3.403 | 3.319 | 3.369 | 50,875,512 | -0.02(-0.56%) |
May 14, 2004 | 3.453 | 3.459 | 3.369 | 3.388 | 88,023,336 | -0.07(-2.10%) |
May 13, 2004 | 3.441 | 3.533 | 3.431 | 3.460 | 62,675,592 | -0.01(-0.40%) |
May 12, 2004 | 3.429 | 3.486 | 3.412 | 3.474 | 63,788,164 | +0.00(+0.00%) |
May 11, 2004 | 3.464 | 3.493 | 3.438 | 3.474 | 65,092,916 | +0.03(+0.95%) |
May 10, 2004 | 3.429 | 3.445 | 3.377 | 3.441 | 81,795,952 | -0.01(-0.40%) |
May 07, 2004 | 3.421 | 3.497 | 3.414 | 3.455 | 96,078,768 | +0.04(+1.11%) |
May 06, 2004 | 3.419 | 3.453 | 3.412 | 3.417 | 76,769,704 | -0.04(-1.10%) |
May 05, 2004 | 3.455 | 3.514 | 3.438 | 3.455 | 72,502,336 | +0.02(+0.60%) |
May 04, 2004 | 3.431 | 3.469 | 3.421 | 3.434 | 91,857,712 | +0.04(+1.17%) |
May 03, 2004 | 3.446 | 3.464 | 3.389 | 3.395 | 78,170,544 | -0.01(-0.25%) |
Apr 30, 2004 | 3.484 | 3.500 | 3.400 | 3.403 | 76,682,296 | -0.09(-2.67%) |
Apr 29, 2004 | 3.600 | 3.617 | 3.455 | 3.497 | 79,479,352 | -0.08(-2.22%) |
Apr 28, 2004 | 3.636 | 3.650 | 3.569 | 3.576 | 70,912,208 | -0.10(-2.63%) |
Apr 27, 2004 | 3.731 | 3.749 | 3.666 | 3.673 | 58,833,116 | -0.07(-1.89%) |
Apr 26, 2004 | 3.744 | 3.763 | 3.693 | 3.744 | 51,083,324 | +0.00(+0.00%) |
Apr 23, 2004 | 3.775 | 3.801 | 3.666 | 3.744 | 66,974,216 | -0.02(-0.64%) |
Apr 22, 2004 | 3.680 | 3.795 | 3.659 | 3.768 | 66,492,024 | +0.08(+2.30%) |
Apr 21, 2004 | 3.642 | 3.695 | 3.588 | 3.683 | 80,061,104 | +0.03(+0.76%) |
Apr 20, 2004 | 3.749 | 3.764 | 3.654 | 3.655 | 62,083,996 | -0.10(-2.58%) |
Apr 19, 2004 | 3.771 | 3.783 | 3.718 | 3.752 | 48,994,792 | -0.05(-1.27%) |
Apr 16, 2004 | 3.782 | 3.801 | 3.706 | 3.801 | 74,064,680 | +0.02(+0.50%) |
Apr 15, 2004 | 3.809 | 3.823 | 3.742 | 3.782 | 59,397,504 | -0.02(-0.45%) |
Apr 14, 2004 | 3.804 | 3.835 | 3.790 | 3.799 | 60,467,240 | -0.04(-1.17%) |
Apr 13, 2004 | 3.909 | 3.913 | 3.828 | 3.844 | 75,390,856 | -0.07(-1.68%) |
Apr 12, 2004 | 3.951 | 3.973 | 3.890 | 3.909 | 48,322,736 | -0.04(-1.05%) |
Apr 08, 2004 | 4.032 | 4.042 | 3.937 | 3.951 | 50,591,292 | -0.04(-1.08%) |
Apr 07, 2004 | 3.999 | 4.023 | 3.902 | 3.994 | 75,782,160 | -0.04(-0.98%) |
Apr 06, 2004 | 4.060 | 4.080 | 4.013 | 4.034 | 44,572,296 | -0.05(-1.23%) |
Apr 05, 2004 | 4.001 | 4.103 | 4.001 | 4.084 | 57,531,256 | +0.10(+2.43%) |
Apr 02, 2004 | 4.017 | 4.042 | 3.965 | 3.987 | 72,949,216 | +0.03(+0.65%) |
Apr 01, 2004 | 3.965 | 3.999 | 3.949 | 3.961 | 60,565,644 | +0.02(+0.39%) |
Mar 31, 2004 | 3.991 | 3.992 | 3.941 | 3.946 | 102,170,696 | -0.05(-1.25%) |
Mar 30, 2004 | 4.003 | 4.003 | 3.932 | 3.996 | 84,902,696 | -0.01(-0.17%) |
Mar 29, 2004 | 3.965 | 4.049 | 3.961 | 4.003 | 80,927,080 | +0.14(+3.62%) |
Mar 26, 2004 | 3.839 | 3.890 | 3.818 | 3.863 | 43,926,864 | +0.00(+0.04%) |
Mar 25, 2004 | 3.783 | 3.892 | 3.778 | 3.861 | 53,860,700 | +0.13(+3.38%) |
Mar 24, 2004 | 3.702 | 3.783 | 3.683 | 3.735 | 47,360,668 | +0.04(+1.08%) |
Mar 23, 2004 | 3.706 | 3.761 | 3.695 | 3.695 | 53,507,016 | +0.00(+0.05%) |
Mar 22, 2004 | 3.666 | 3.704 | 3.638 | 3.693 | 66,981,740 | -0.04(-1.16%) |
Mar 19, 2004 | 3.814 | 3.839 | 3.726 | 3.737 | 60,358,992 | -0.08(-1.99%) |
Mar 18, 2004 | 3.787 | 3.837 | 3.769 | 3.813 | 54,343,468 | -0.01(-0.23%) |
Mar 17, 2004 | 3.766 | 3.835 | 3.764 | 3.821 | 66,540,648 | +0.06(+1.51%) |
Mar 16, 2004 | 3.771 | 3.792 | 3.706 | 3.764 | 58,573,204 | +0.01(+0.37%) |
Mar 15, 2004 | 3.845 | 3.845 | 3.731 | 3.750 | 65,501,592 | -0.11(-2.91%) |
Mar 12, 2004 | 3.870 | 3.887 | 3.823 | 3.863 | 55,455,460 | +0.06(+1.54%) |
Mar 11, 2004 | 3.818 | 3.911 | 3.802 | 3.804 | 77,209,632 | -0.05(-1.30%) |
Mar 10, 2004 | 3.828 | 3.901 | 3.818 | 3.854 | 63,034,488 | -0.01(-0.13%) |
Mar 09, 2004 | 3.928 | 3.928 | 3.835 | 3.859 | 69,785,168 | -0.06(-1.41%) |
Mar 08, 2004 | 3.930 | 3.968 | 3.911 | 3.915 | 53,575,320 | -0.01(-0.35%) |
Mar 05, 2004 | 3.909 | 3.956 | 3.878 | 3.928 | 55,894,236 | -0.02(-0.39%) |
Mar 04, 2004 | 3.956 | 3.966 | 3.921 | 3.944 | 41,371,196 | -0.02(-0.61%) |
Mar 03, 2004 | 3.941 | 3.972 | 3.899 | 3.968 | 45,397,172 | +0.02(+0.53%) |
Mar 02, 2004 | 4.008 | 4.008 | 3.942 | 3.947 | 55,347,212 | -0.03(-0.65%) |
Mar 01, 2004 | 3.956 | 3.984 | 3.908 | 3.973 | 53,052,028 | +0.05(+1.28%) |
Feb 27, 2004 | 4.027 | 4.041 | 3.896 | 3.923 | 73,581,336 | -0.09(-2.20%) |
Feb 26, 2004 | 3.930 | 4.039 | 3.918 | 4.011 | 64,367,024 | +0.08(+2.07%) |
Feb 25, 2004 | 3.921 | 3.953 | 3.894 | 3.930 | 74,549,192 | +0.04(+1.11%) |
Feb 24, 2004 | 3.930 | 3.937 | 3.845 | 3.887 | 108,419,504 | -0.07(-1.79%) |
Feb 23, 2004 | 4.034 | 4.034 | 3.920 | 3.958 | 70,615,248 | -0.04(-0.95%) |
Feb 20, 2004 | 4.094 | 4.122 | 3.965 | 3.996 | 125,452,488 | -0.13(-3.06%) |
Feb 19, 2004 | 4.124 | 4.196 | 4.113 | 4.122 | 117,946,976 | +0.06(+1.49%) |
Feb 18, 2004 | 4.084 | 4.098 | 4.051 | 4.061 | 61,066,940 | +0.02(+0.51%) |
Feb 17, 2004 | 4.034 | 4.074 | 4.011 | 4.041 | 57,224,460 | +0.07(+1.65%) |
Feb 13, 2004 | 4.034 | 4.042 | 3.973 | 3.975 | 90,706,360 | +0.02(+0.44%) |
Feb 12, 2004 | 4.146 | 4.146 | 3.958 | 3.958 | 164,541,808 | -0.16(-3.90%) |
Feb 11, 2004 | 4.220 | 4.319 | 4.093 | 4.118 | 131,755,704 | -0.05(-1.16%) |
Feb 10, 2004 | 4.103 | 4.181 | 4.103 | 4.167 | 50,490,568 | +0.06(+1.52%) |
Feb 09, 2004 | 4.129 | 4.163 | 4.084 | 4.105 | 46,432,756 | -0.00(-0.08%) |
Feb 06, 2004 | 4.018 | 4.110 | 4.018 | 4.108 | 61,045,520 | +0.08(+2.02%) |
Feb 05, 2004 | 4.006 | 4.051 | 3.963 | 4.027 | 51,951,036 | +0.02(+0.52%) |
Feb 04, 2004 | 4.079 | 4.084 | 3.984 | 4.006 | 85,820,768 | -0.12(-3.01%) |
Feb 03, 2004 | 4.163 | 4.163 | 4.112 | 4.131 | 54,989,476 | -0.03(-0.79%) |
Feb 02, 2004 | 4.131 | 4.234 | 4.080 | 4.163 | 72,082,088 | +0.05(+1.30%) |
Jan 30, 2004 | 4.155 | 4.172 | 4.096 | 4.110 | 77,951,736 | -0.08(-2.02%) |
Jan 29, 2004 | 4.258 | 4.274 | 4.120 | 4.194 | 117,212,984 | +0.00(+0.00%) |
Jan 28, 2004 | 4.433 | 4.481 | 4.153 | 4.194 | 125,873,320 | -0.23(-5.23%) |
Jan 27, 2004 | 4.486 | 4.540 | 4.412 | 4.426 | 65,125,912 | -0.09(-1.91%) |
Jan 26, 2004 | 4.371 | 4.519 | 4.371 | 4.512 | 69,302,392 | +0.14(+3.24%) |
Jan 23, 2004 | 4.414 | 4.429 | 4.333 | 4.371 | 43,335,268 | -0.03(-0.75%) |
Jan 22, 2004 | 4.388 | 4.454 | 4.365 | 4.403 | 69,417,008 | +0.04(+0.99%) |
Jan 21, 2004 | 4.307 | 4.378 | 4.284 | 4.360 | 63,472,108 | +0.03(+0.68%) |
Jan 20, 2004 | 4.436 | 4.440 | 4.331 | 4.331 | 55,421,308 | -0.08(-1.76%) |
Jan 16, 2004 | 4.435 | 4.440 | 4.364 | 4.409 | 87,268,504 | +0.04(+0.87%) |
Jan 15, 2004 | 4.319 | 4.457 | 4.314 | 4.371 | 131,868,000 | +0.10(+2.43%) |
Jan 14, 2004 | 4.236 | 4.277 | 4.213 | 4.267 | 60,918,752 | +0.08(+1.81%) |
Jan 13, 2004 | 4.267 | 4.274 | 4.129 | 4.191 | 62,179,508 | -0.07(-1.70%) |
Jan 12, 2004 | 4.181 | 4.283 | 4.175 | 4.264 | 57,280,608 | +0.09(+2.15%) |
Jan 09, 2004 | 4.224 | 4.264 | 4.153 | 4.174 | 80,164,144 | -0.09(-2.15%) |
Jan 08, 2004 | 4.068 | 4.276 | 4.048 | 4.265 | 128,298,168 | +0.23(+5.69%) |
Jan 07, 2004 | 4.106 | 4.124 | 4.025 | 4.036 | 107,037,184 | -0.07(-1.72%) |
Jan 06, 2004 | 4.060 | 4.125 | 4.042 | 4.106 | 64,441,700 | +0.02(+0.42%) |
Jan 05, 2004 | 4.037 | 4.094 | 4.018 | 4.089 | 64,340,396 | +0.09(+2.20%) |
Jan 02, 2004 | 3.972 | 4.018 | 3.949 | 4.001 | 54,792,664 | +0.03(+0.83%) |
Dec 31, 2003 | 3.939 | 3.972 | 3.939 | 3.968 | 36,086,192 | +0.01(+0.17%) |
Dec 30, 2003 | 3.908 | 3.965 | 3.908 | 3.961 | 40,457,752 | +0.00(+0.00%) |
Dec 29, 2003 | 3.908 | 3.965 | 3.906 | 3.961 | 45,324,816 | +0.06(+1.46%) |
Dec 26, 2003 | 3.904 | 3.918 | 3.871 | 3.904 | 16,517,798 | -0.02(-0.44%) |
Dec 24, 2003 | 3.916 | 3.937 | 3.885 | 3.921 | 21,626,246 | +0.01(+0.18%) |
Dec 23, 2003 | 3.835 | 3.921 | 3.835 | 3.915 | 61,860,556 | +0.08(+2.07%) |
Dec 22, 2003 | 3.818 | 3.835 | 3.799 | 3.835 | 42,645,844 | +0.00(+0.09%) |
Dec 19, 2003 | 3.806 | 3.837 | 3.795 | 3.832 | 81,464,264 | -0.01(-0.22%) |
Dec 18, 2003 | 3.809 | 3.845 | 3.809 | 3.840 | 60,684,312 | +0.05(+1.23%) |
Dec 17, 2003 | 3.820 | 3.825 | 3.783 | 3.794 | 58,857,428 | -0.03(-0.68%) |
Dec 16, 2003 | 3.845 | 3.870 | 3.807 | 3.820 | 57,108,108 | +0.02(+0.45%) |
Dec 15, 2003 | 3.887 | 3.904 | 3.801 | 3.802 | 60,113,556 | -0.05(-1.34%) |
Dec 12, 2003 | 3.870 | 3.877 | 3.833 | 3.854 | 57,292,764 | +0.02(+0.50%) |
Dec 11, 2003 | 3.801 | 3.859 | 3.792 | 3.835 | 77,969,104 | +0.03(+0.91%) |
Dec 10, 2003 | 3.826 | 3.844 | 3.771 | 3.801 | 86,364,320 | +0.01(+0.18%) |
Dec 09, 2003 | 3.959 | 3.959 | 3.780 | 3.794 | 93,331,496 | -0.09(-2.31%) |
Dec 08, 2003 | 3.806 | 3.887 | 3.804 | 3.883 | 54,035,516 | +0.06(+1.67%) |
Dec 05, 2003 | 3.844 | 3.866 | 3.783 | 3.820 | 64,269,196 | -0.08(-2.17%) |
Dec 04, 2003 | 3.861 | 3.925 | 3.861 | 3.904 | 53,063,608 | +0.03(+0.85%) |
Dec 03, 2003 | 3.896 | 3.927 | 3.844 | 3.871 | 69,197,624 | -0.01(-0.18%) |
Dec 02, 2003 | 3.780 | 3.904 | 3.773 | 3.878 | 91,490,712 | +0.11(+2.79%) |
Dec 01, 2003 | 3.766 | 3.804 | 3.745 | 3.773 | 76,552,624 | +0.02(+0.46%) |
Nov 28, 2003 | 3.780 | 3.802 | 3.742 | 3.756 | 35,268,264 | -0.02(-0.55%) |
Nov 26, 2003 | 3.783 | 3.802 | 3.731 | 3.776 | 43,620,068 | +0.03(+0.92%) |
Nov 25, 2003 | 3.766 | 3.809 | 3.718 | 3.742 | 77,867,224 | -0.04(-1.10%) |
Nov 24, 2003 | 3.723 | 3.794 | 3.712 | 3.783 | 63,670,076 | +0.11(+2.91%) |
Nov 21, 2003 | 3.738 | 3.764 | 3.628 | 3.676 | 87,999,600 | -0.05(-1.44%) |
Nov 20, 2003 | 3.927 | 3.930 | 3.728 | 3.730 | 149,340,336 | -0.11(-2.79%) |
Nov 19, 2003 | 3.742 | 3.854 | 3.742 | 3.837 | 92,089,832 | +0.10(+2.59%) |
Nov 18, 2003 | 3.818 | 3.847 | 3.731 | 3.740 | 52,501,532 | -0.06(-1.59%) |
Nov 17, 2003 | 3.761 | 3.809 | 3.740 | 3.801 | 40,688,140 | -0.02(-0.41%) |
Nov 14, 2003 | 3.870 | 3.889 | 3.792 | 3.816 | 66,538,332 | -0.04(-1.16%) |
Nov 13, 2003 | 3.818 | 3.883 | 3.799 | 3.861 | 55,005,108 | +0.01(+0.36%) |
Nov 12, 2003 | 3.792 | 3.854 | 3.783 | 3.847 | 50,459,312 | +0.02(+0.54%) |
Nov 11, 2003 | 3.802 | 3.835 | 3.754 | 3.826 | 55,046,204 | +0.02(+0.64%) |
Nov 10, 2003 | 3.844 | 3.915 | 3.787 | 3.802 | 87,126,680 | -0.17(-4.30%) |
Nov 07, 2003 | 4.068 | 4.094 | 3.959 | 3.973 | 64,127,376 | -0.08(-2.04%) |
Nov 06, 2003 | 3.966 | 4.060 | 3.947 | 4.056 | 64,411,596 | +0.07(+1.64%) |
Nov 05, 2003 | 3.968 | 3.999 | 3.923 | 3.991 | 68,346,696 | +0.02(+0.52%) |
Nov 04, 2003 | 3.975 | 3.987 | 3.934 | 3.970 | 81,177,728 | +0.05(+1.23%) |
Nov 03, 2003 | 3.854 | 3.941 | 3.852 | 3.921 | 69,188,936 | +0.07(+1.75%) |
Oct 31, 2003 | 3.809 | 3.882 | 3.801 | 3.854 | 57,659,184 | +0.04(+1.04%) |
Oct 30, 2003 | 3.797 | 3.863 | 3.780 | 3.814 | 89,021,872 | +0.04(+1.19%) |
Oct 29, 2003 | 3.740 | 3.790 | 3.706 | 3.769 | 61,054,784 | +0.03(+0.79%) |
Oct 28, 2003 | 3.669 | 3.766 | 3.636 | 3.740 | 83,563,792 | +0.11(+3.10%) |
Oct 27, 2003 | 3.598 | 3.654 | 3.595 | 3.628 | 63,293,816 | +0.09(+2.59%) |
Oct 24, 2003 | 3.552 | 3.593 | 3.490 | 3.536 | 67,125,296 | -0.09(-2.52%) |
Oct 23, 2003 | 3.638 | 3.668 | 3.602 | 3.628 | 43,416,308 | -0.05(-1.32%) |
Oct 22, 2003 | 3.690 | 3.709 | 3.666 | 3.676 | 44,946,820 | -0.07(-1.98%) |
Oct 21, 2003 | 3.714 | 3.778 | 3.714 | 3.750 | 74,015,480 | +0.04(+1.12%) |
Oct 20, 2003 | 3.650 | 3.712 | 3.650 | 3.709 | 55,306,692 | +0.09(+2.48%) |
Oct 17, 2003 | 3.714 | 3.725 | 3.609 | 3.619 | 65,991,888 | -0.06(-1.50%) |
Oct 16, 2003 | 3.697 | 3.775 | 3.636 | 3.674 | 90,349,200 | -0.11(-2.97%) |
Oct 15, 2003 | 3.740 | 3.801 | 3.711 | 3.787 | 98,059,632 | +0.09(+2.48%) |
Oct 14, 2003 | 3.681 | 3.697 | 3.645 | 3.695 | 40,937,628 | +0.03(+0.71%) |
Oct 13, 2003 | 3.650 | 3.697 | 3.645 | 3.669 | 44,130,044 | +0.03(+0.90%) |
Oct 10, 2003 | 3.647 | 3.669 | 3.612 | 3.636 | 52,726,132 | +0.00(+0.05%) |
Oct 09, 2003 | 3.545 | 3.716 | 3.545 | 3.635 | 129,863,408 | +0.14(+3.90%) |
Oct 08, 2003 | 3.533 | 3.559 | 3.479 | 3.498 | 89,279,464 | -0.02(-0.54%) |
Oct 07, 2003 | 3.538 | 3.566 | 3.481 | 3.517 | 61,863,452 | -0.02(-0.59%) |
Oct 06, 2003 | 3.541 | 3.566 | 3.522 | 3.538 | 34,043,392 | +0.03(+0.89%) |
Oct 03, 2003 | 3.459 | 3.578 | 3.436 | 3.507 | 90,677,992 | +0.13(+4.00%) |
Oct 02, 2003 | 3.412 | 3.431 | 3.358 | 3.372 | 60,653,632 | -0.01(-0.41%) |
Oct 01, 2003 | 3.355 | 3.441 | 3.355 | 3.386 | 71,238,680 | +0.04(+1.24%) |
Sep 30, 2003 | 3.389 | 3.389 | 3.300 | 3.345 | 74,718,800 | -0.04(-1.33%) |
Sep 29, 2003 | 3.353 | 3.400 | 3.327 | 3.389 | 63,787,008 | +0.04(+1.13%) |
Sep 26, 2003 | 3.343 | 3.382 | 3.325 | 3.351 | 82,352,816 | +0.02(+0.73%) |
Sep 25, 2003 | 3.441 | 3.448 | 3.327 | 3.327 | 93,913,824 | -0.12(-3.51%) |
Sep 24, 2003 | 3.486 | 3.493 | 3.440 | 3.448 | 104,053,152 | -0.08(-2.16%) |
Sep 23, 2003 | 3.538 | 3.543 | 3.474 | 3.524 | 56,565,716 | +0.02(+0.49%) |
Sep 22, 2003 | 3.602 | 3.605 | 3.495 | 3.507 | 68,128,464 | -0.15(-4.02%) |
Sep 19, 2003 | 3.623 | 3.695 | 3.612 | 3.654 | 91,800,408 | +0.03(+0.86%) |
Sep 18, 2003 | 3.524 | 3.630 | 3.522 | 3.623 | 88,664,136 | +0.11(+3.00%) |
Sep 17, 2003 | 3.524 | 3.583 | 3.486 | 3.517 | 69,343,496 | -0.01(-0.20%) |
Sep 16, 2003 | 3.438 | 3.541 | 3.429 | 3.524 | 69,763,168 | +0.10(+2.87%) |
Sep 15, 2003 | 3.422 | 3.452 | 3.419 | 3.426 | 63,711,176 | -0.04(-1.25%) |
Sep 12, 2003 | 3.453 | 3.479 | 3.438 | 3.469 | 35,832,072 | -0.02(-0.50%) |
Sep 11, 2003 | 3.481 | 3.524 | 3.438 | 3.486 | 68,563,192 | +0.02(+0.60%) |
Sep 10, 2003 | 3.491 | 3.505 | 3.441 | 3.465 | 59,110,968 | -0.07(-1.95%) |
Sep 09, 2003 | 3.528 | 3.593 | 3.516 | 3.535 | 61,965,908 | -0.01(-0.20%) |
Sep 08, 2003 | 3.505 | 3.567 | 3.493 | 3.541 | 64,615,936 | +0.05(+1.33%) |
Sep 05, 2003 | 3.548 | 3.583 | 3.490 | 3.495 | 78,545,648 | -0.10(-2.65%) |
Sep 04, 2003 | 3.578 | 3.607 | 3.557 | 3.590 | 47,405,820 | +0.02(+0.68%) |
Sep 03, 2003 | 3.507 | 3.593 | 3.495 | 3.566 | 86,094,576 | +0.08(+2.18%) |
Sep 02, 2003 | 3.472 | 3.509 | 3.464 | 3.490 | 61,184,448 | +0.05(+1.35%) |
Aug 29, 2003 | 3.400 | 3.469 | 3.391 | 3.443 | 56,273,392 | +0.03(+0.81%) |
Aug 28, 2003 | 3.395 | 3.421 | 3.360 | 3.415 | 48,474,396 | +0.04(+1.28%) |
Aug 27, 2003 | 3.384 | 3.391 | 3.360 | 3.372 | 47,178,908 | -0.01(-0.31%) |
Aug 26, 2003 | 3.334 | 3.386 | 3.334 | 3.382 | 60,622,372 | +0.03(+0.93%) |
Aug 25, 2003 | 3.351 | 3.403 | 3.334 | 3.351 | 59,233,108 | -0.01(-0.26%) |
Aug 22, 2003 | 3.488 | 3.498 | 3.353 | 3.360 | 107,277,992 | -0.07(-1.97%) |
Aug 21, 2003 | 3.455 | 3.455 | 3.369 | 3.427 | 163,233,584 | +0.01(+0.20%) |
Aug 20, 2003 | 3.453 | 3.481 | 3.369 | 3.421 | 297,039,040 | -0.40(-10.45%) |
Aug 19, 2003 | 3.887 | 4.129 | 3.768 | 3.820 | 67,673,480 | -0.00(-0.09%) |
Aug 18, 2003 | 3.704 | 3.852 | 3.702 | 3.823 | 67,686,792 | +0.13(+3.41%) |
Aug 15, 2003 | 3.695 | 3.764 | 3.654 | 3.697 | 36,752,464 | +0.04(+1.18%) |
Aug 14, 2003 | 3.662 | 3.688 | 3.623 | 3.654 | 46,546,792 | +0.02(+0.48%) |
Aug 13, 2003 | 3.666 | 3.688 | 3.611 | 3.636 | 59,175,220 | +0.02(+0.48%) |
Aug 12, 2003 | 3.455 | 3.626 | 3.452 | 3.619 | 74,825,888 | +0.17(+4.96%) |
Aug 11, 2003 | 3.438 | 3.462 | 3.424 | 3.448 | 47,211,324 | -0.02(-0.60%) |
Aug 08, 2003 | 3.395 | 3.471 | 3.357 | 3.469 | 58,892,736 | +0.13(+3.99%) |
Aug 07, 2003 | 3.360 | 3.421 | 3.310 | 3.336 | 99,877,832 | -0.10(-2.92%) |
Aug 06, 2003 | 3.445 | 3.459 | 3.300 | 3.436 | 89,164,272 | -0.01(-0.40%) |
Aug 05, 2003 | 3.595 | 3.602 | 3.438 | 3.450 | 78,583,272 | -0.14(-3.99%) |
Aug 04, 2003 | 3.654 | 3.661 | 3.550 | 3.593 | 46,444,912 | -0.03(-0.81%) |
Aug 01, 2003 | 3.628 | 3.714 | 3.623 | 3.623 | 55,051,416 | -0.03(-0.94%) |
Jul 31, 2003 | 3.680 | 3.759 | 3.628 | 3.657 | 67,067,992 | +0.03(+0.71%) |
Jul 30, 2003 | 3.681 | 3.695 | 3.628 | 3.631 | 55,398,152 | -0.04(-1.18%) |
Jul 29, 2003 | 3.693 | 3.761 | 3.671 | 3.674 | 58,433,120 | -0.02(-0.51%) |
Jul 28, 2003 | 3.697 | 3.742 | 3.647 | 3.693 | 50,298,388 | -0.00(-0.09%) |
Jul 25, 2003 | 3.647 | 3.707 | 3.415 | 3.697 | 65,320,988 | +0.05(+1.42%) |
Jul 24, 2003 | 3.801 | 3.813 | 3.524 | 3.645 | 66,153,392 | -0.18(-4.65%) |
Jul 23, 2003 | 3.801 | 3.823 | 3.697 | 3.823 | 49,142,404 | +0.03(+0.73%) |
Jul 22, 2003 | 3.801 | 3.818 | 3.749 | 3.795 | 66,667,420 | +0.02(+0.64%) |
Jul 21, 2003 | 3.809 | 3.832 | 3.725 | 3.771 | 69,101,528 | -0.12(-3.19%) |
Jul 18, 2003 | 3.818 | 3.939 | 3.764 | 3.896 | 77,198,640 | +0.13(+3.39%) |
Jul 17, 2003 | 3.842 | 3.877 | 3.740 | 3.768 | 59,304,888 | -0.15(-3.92%) |
Jul 16, 2003 | 4.041 | 4.068 | 3.890 | 3.921 | 58,602,728 | -0.03(-0.87%) |
Jul 15, 2003 | 4.061 | 4.094 | 3.925 | 3.956 | 74,943,976 | -0.11(-2.64%) |
Jul 14, 2003 | 3.991 | 4.094 | 3.989 | 4.063 | 89,950,368 | +0.11(+2.89%) |
Jul 11, 2003 | 3.749 | 3.949 | 3.749 | 3.949 | 87,553,880 | +0.14(+3.67%) |
Jul 10, 2003 | 3.896 | 3.909 | 3.738 | 3.809 | 92,238,600 | -0.15(-3.84%) |
Jul 09, 2003 | 3.844 | 3.999 | 3.820 | 3.961 | 113,057,920 | +0.14(+3.71%) |
Jul 08, 2003 | 3.809 | 3.852 | 3.778 | 3.820 | 83,305,040 | +0.01(+0.27%) |
Jul 07, 2003 | 3.764 | 3.818 | 3.714 | 3.809 | 83,374,504 | +0.13(+3.52%) |
Jul 03, 2003 | 3.628 | 3.719 | 3.628 | 3.680 | 30,836,504 | -0.04(-1.21%) |
Jul 02, 2003 | 3.680 | 3.737 | 3.655 | 3.725 | 74,982,176 | +0.07(+1.79%) |