Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.395 | 3.518 | 3.380 | 3.472 | 17,483 | +0.09(+2.72%) |
Jun 29, 2004 | 3.388 | 3.388 | 3.349 | 3.380 | 26,616 | +0.01(+0.23%) |
Jun 28, 2004 | 3.296 | 3.380 | 3.296 | 3.372 | 15,004 | +0.04(+1.15%) |
Jun 25, 2004 | 3.280 | 3.349 | 3.273 | 3.334 | 10,568 | +0.04(+1.16%) |
Jun 24, 2004 | 3.257 | 3.319 | 3.257 | 3.296 | 31,966 | +0.06(+1.90%) |
Jun 23, 2004 | 3.296 | 3.296 | 3.181 | 3.234 | 18,266 | -0.06(-1.86%) |
Jun 22, 2004 | 3.173 | 3.296 | 3.158 | 3.296 | 86,373 | +0.19(+6.17%) |
Jun 21, 2004 | 3.127 | 3.150 | 3.104 | 3.104 | 14,613 | +0.00(+0.00%) |
Jun 18, 2004 | 3.096 | 3.181 | 3.096 | 3.104 | 26,486 | +0.03(+1.00%) |
Jun 17, 2004 | 3.050 | 3.089 | 3.050 | 3.073 | 42,664 | +0.04(+1.26%) |
Jun 16, 2004 | 3.173 | 3.173 | 2.966 | 3.035 | 137,649 | -0.15(-4.81%) |
Jun 15, 2004 | 3.158 | 3.196 | 3.142 | 3.188 | 47,231 | +0.04(+1.22%) |
Jun 14, 2004 | 3.273 | 3.273 | 3.150 | 3.150 | 20,484 | -0.14(-4.20%) |
Jun 10, 2004 | 3.227 | 3.288 | 3.227 | 3.288 | 15,787 | +0.08(+2.63%) |
Jun 09, 2004 | 3.196 | 3.234 | 3.188 | 3.204 | 21,658 | -0.04(-1.18%) |
Jun 08, 2004 | 3.204 | 3.242 | 3.150 | 3.242 | 15,004 | +0.04(+1.20%) |
Jun 07, 2004 | 3.127 | 3.234 | 3.127 | 3.204 | 14,221 | +0.08(+2.45%) |
Jun 04, 2004 | 3.150 | 3.173 | 3.127 | 3.127 | 8,480 | +0.05(+1.75%) |
Jun 03, 2004 | 3.119 | 3.142 | 3.073 | 3.073 | 16,178 | -0.06(-1.96%) |
Jun 02, 2004 | 3.158 | 3.188 | 3.104 | 3.135 | 10,698 | -0.01(-0.24%) |
Jun 01, 2004 | 3.135 | 3.142 | 3.096 | 3.142 | 9,133 | -0.02(-0.73%) |
May 28, 2004 | 3.181 | 3.211 | 3.127 | 3.165 | 22,311 | -0.01(-0.24%) |
May 27, 2004 | 3.142 | 3.173 | 3.058 | 3.173 | 20,223 | +0.07(+2.22%) |
May 26, 2004 | 3.135 | 3.135 | 3.073 | 3.104 | 27,660 | +0.04(+1.25%) |
May 25, 2004 | 3.027 | 3.089 | 3.027 | 3.066 | 11,873 | +0.03(+1.01%) |
May 24, 2004 | 3.089 | 3.104 | 2.989 | 3.035 | 20,092 | +0.00(+0.00%) |
May 21, 2004 | 2.981 | 3.043 | 2.981 | 3.035 | 21,528 | +0.02(+0.76%) |
May 20, 2004 | 2.974 | 3.043 | 2.974 | 3.012 | 34,966 | +0.00(+0.00%) |
May 19, 2004 | 2.889 | 3.066 | 2.889 | 3.012 | 31,705 | +0.16(+5.65%) |
May 18, 2004 | 2.905 | 2.912 | 2.851 | 2.851 | 30,400 | -0.05(-1.59%) |
May 17, 2004 | 3.012 | 3.027 | 2.897 | 2.897 | 19,571 | -0.11(-3.82%) |
May 14, 2004 | 3.012 | 3.035 | 2.981 | 3.012 | 58,060 | -0.03(-1.01%) |
May 13, 2004 | 2.981 | 3.043 | 2.981 | 3.043 | 12,264 | -0.01(-0.25%) |
May 12, 2004 | 3.081 | 3.081 | 3.004 | 3.050 | 41,490 | -0.04(-1.24%) |
May 11, 2004 | 3.096 | 3.112 | 3.043 | 3.089 | 27,008 | +0.03(+1.00%) |
May 10, 2004 | 3.066 | 3.066 | 2.966 | 3.058 | 21,267 | -0.02(-0.75%) |
May 07, 2004 | 3.135 | 3.135 | 3.073 | 3.081 | 25,572 | -0.09(-2.90%) |
May 06, 2004 | 3.204 | 3.204 | 3.142 | 3.173 | 20,484 | -0.02(-0.48%) |
May 05, 2004 | 3.219 | 3.242 | 3.181 | 3.188 | 9,002 | -0.08(-2.35%) |
May 04, 2004 | 3.181 | 3.288 | 3.181 | 3.265 | 23,093 | +0.09(+2.90%) |
May 03, 2004 | 3.196 | 3.242 | 3.165 | 3.173 | 13,047 | +0.01(+0.24%) |
Apr 30, 2004 | 3.165 | 3.211 | 3.150 | 3.165 | 57,799 | -0.02(-0.48%) |
Apr 29, 2004 | 3.173 | 3.211 | 3.150 | 3.181 | 7,306 | +0.04(+1.22%) |
Apr 28, 2004 | 3.303 | 3.303 | 3.127 | 3.142 | 53,624 | -0.21(-6.18%) |
Apr 27, 2004 | 3.296 | 3.349 | 3.273 | 3.349 | 24,137 | +0.05(+1.63%) |
Apr 26, 2004 | 3.280 | 3.311 | 3.265 | 3.296 | 6,915 | +0.00(+0.00%) |
Apr 23, 2004 | 3.265 | 3.326 | 3.257 | 3.296 | 86,112 | -0.01(-0.23%) |
Apr 22, 2004 | 3.319 | 3.319 | 3.273 | 3.303 | 38,489 | -0.02(-0.46%) |
Apr 21, 2004 | 3.326 | 3.342 | 3.303 | 3.319 | 21,136 | +0.00(+0.00%) |
Apr 20, 2004 | 3.380 | 3.395 | 3.319 | 3.319 | 22,050 | -0.05(-1.59%) |
Apr 19, 2004 | 3.434 | 3.487 | 3.372 | 3.372 | 19,179 | -0.03(-0.90%) |
Apr 16, 2004 | 3.372 | 3.434 | 3.349 | 3.403 | 31,835 | +0.05(+1.60%) |
Apr 15, 2004 | 3.365 | 3.388 | 3.342 | 3.349 | 6,393 | -0.01(-0.23%) |
Apr 14, 2004 | 3.434 | 3.464 | 3.342 | 3.357 | 49,188 | -0.11(-3.31%) |
Apr 13, 2004 | 3.510 | 3.526 | 3.464 | 3.472 | 25,311 | -0.03(-0.88%) |
Apr 12, 2004 | 3.510 | 3.587 | 3.487 | 3.503 | 69,933 | -0.01(-0.22%) |
Apr 08, 2004 | 3.587 | 3.587 | 3.480 | 3.510 | 28,312 | -0.07(-1.93%) |
Apr 07, 2004 | 3.656 | 3.656 | 3.533 | 3.579 | 23,354 | -0.06(-1.68%) |
Apr 06, 2004 | 3.487 | 3.641 | 3.487 | 3.641 | 10,829 | +0.03(+0.85%) |
Apr 05, 2004 | 3.564 | 3.633 | 3.510 | 3.610 | 33,662 | +0.10(+2.84%) |
Apr 02, 2004 | 3.510 | 3.541 | 3.495 | 3.510 | 54,277 | +0.02(+0.66%) |
Apr 01, 2004 | 3.365 | 3.487 | 3.365 | 3.487 | 77,631 | +0.13(+3.88%) |
Mar 31, 2004 | 3.357 | 3.426 | 3.349 | 3.357 | 59,496 | -0.02(-0.45%) |
Mar 30, 2004 | 3.426 | 3.426 | 3.357 | 3.372 | 17,613 | -0.05(-1.35%) |
Mar 29, 2004 | 3.349 | 3.518 | 3.349 | 3.418 | 52,189 | +0.06(+1.83%) |
Mar 26, 2004 | 3.372 | 3.422 | 3.357 | 3.357 | 21,267 | -0.01(-0.23%) |
Mar 25, 2004 | 3.234 | 3.395 | 3.234 | 3.365 | 35,227 | +0.16(+5.02%) |
Mar 24, 2004 | 3.273 | 3.280 | 3.204 | 3.204 | 67,063 | -0.09(-2.79%) |
Mar 23, 2004 | 3.411 | 3.411 | 3.296 | 3.296 | 62,236 | -0.07(-2.05%) |
Mar 22, 2004 | 3.357 | 3.434 | 3.357 | 3.365 | 31,574 | -0.06(-1.79%) |
Mar 19, 2004 | 3.372 | 3.426 | 3.334 | 3.426 | 180,314 | +0.05(+1.59%) |
Mar 18, 2004 | 3.334 | 3.372 | 3.250 | 3.372 | 285,607 | +0.02(+0.46%) |
Mar 17, 2004 | 3.349 | 3.418 | 3.349 | 3.357 | 17,613 | +0.03(+0.92%) |
Mar 16, 2004 | 3.449 | 3.457 | 3.319 | 3.326 | 20,223 | -0.10(-2.91%) |
Mar 15, 2004 | 3.403 | 3.426 | 3.388 | 3.426 | 42,925 | +0.03(+0.90%) |
Mar 12, 2004 | 3.357 | 3.395 | 3.334 | 3.395 | 14,743 | +0.00(+0.00%) |
Mar 11, 2004 | 3.380 | 3.395 | 3.349 | 3.395 | 28,051 | -0.02(-0.67%) |
Mar 10, 2004 | 3.487 | 3.487 | 3.403 | 3.418 | 19,310 | -0.21(-5.91%) |
Mar 09, 2004 | 3.740 | 3.740 | 3.618 | 3.633 | 26,094 | -0.08(-2.27%) |
Mar 08, 2004 | 3.779 | 3.779 | 3.717 | 3.717 | 12,003 | +0.01(+0.21%) |
Mar 05, 2004 | 3.664 | 3.717 | 3.664 | 3.710 | 12,003 | +0.07(+1.89%) |
Mar 04, 2004 | 3.625 | 3.656 | 3.625 | 3.641 | 9,655 | -0.02(-0.63%) |
Mar 03, 2004 | 3.595 | 3.664 | 3.587 | 3.664 | 13,177 | +0.02(+0.63%) |
Mar 02, 2004 | 3.694 | 3.694 | 3.610 | 3.641 | 13,830 | -0.06(-1.66%) |
Mar 01, 2004 | 3.656 | 3.733 | 3.656 | 3.702 | 13,438 | +0.03(+0.84%) |
Feb 27, 2004 | 3.587 | 3.710 | 3.587 | 3.671 | 21,658 | +0.09(+2.57%) |
Feb 26, 2004 | 3.526 | 3.579 | 3.526 | 3.579 | 19,049 | +0.02(+0.65%) |
Feb 25, 2004 | 3.587 | 3.587 | 3.533 | 3.556 | 15,917 | -0.01(-0.21%) |
Feb 24, 2004 | 3.564 | 3.602 | 3.526 | 3.564 | 29,617 | -0.04(-1.06%) |
Feb 23, 2004 | 3.641 | 3.679 | 3.595 | 3.602 | 35,227 | -0.04(-1.05%) |
Feb 20, 2004 | 3.817 | 3.817 | 3.602 | 3.641 | 13,960 | -0.19(-5.00%) |
Feb 19, 2004 | 3.863 | 3.878 | 3.832 | 3.832 | 20,353 | -0.01(-0.20%) |
Feb 18, 2004 | 3.832 | 3.848 | 3.825 | 3.840 | 11,742 | +0.02(+0.60%) |
Feb 17, 2004 | 3.809 | 3.848 | 3.763 | 3.817 | 25,181 | +0.22(+6.18%) |
Feb 13, 2004 | 3.671 | 3.671 | 3.518 | 3.595 | 41,490 | -0.08(-2.09%) |
Feb 12, 2004 | 3.832 | 3.832 | 3.633 | 3.671 | 55,190 | -0.24(-6.08%) |
Feb 11, 2004 | 3.817 | 3.924 | 3.625 | 3.909 | 109,467 | +0.05(+1.19%) |
Feb 10, 2004 | 3.679 | 3.871 | 3.679 | 3.863 | 70,194 | +0.19(+5.22%) |
Feb 09, 2004 | 3.610 | 3.679 | 3.579 | 3.671 | 53,233 | +0.05(+1.27%) |
Feb 06, 2004 | 3.579 | 3.641 | 3.579 | 3.625 | 11,742 | +0.05(+1.28%) |
Feb 05, 2004 | 3.564 | 3.602 | 3.564 | 3.579 | 28,704 | +0.04(+1.08%) |
Feb 04, 2004 | 3.487 | 3.587 | 3.487 | 3.541 | 23,093 | +0.02(+0.65%) |
Feb 03, 2004 | 3.418 | 3.556 | 3.418 | 3.518 | 41,360 | +0.11(+3.15%) |
Feb 02, 2004 | 3.441 | 3.441 | 3.388 | 3.411 | 32,618 | -0.01(-0.22%) |
Jan 30, 2004 | 3.334 | 3.426 | 3.334 | 3.418 | 9,133 | +0.08(+2.29%) |
Jan 29, 2004 | 3.395 | 3.403 | 3.334 | 3.342 | 17,744 | +0.01(+0.23%) |
Jan 28, 2004 | 3.388 | 3.403 | 3.326 | 3.334 | 25,050 | -0.02(-0.46%) |
Jan 27, 2004 | 3.426 | 3.464 | 3.349 | 3.349 | 36,924 | -0.02(-0.68%) |
Jan 26, 2004 | 3.533 | 3.533 | 3.365 | 3.372 | 516,807 | -0.12(-3.51%) |
Jan 23, 2004 | 3.564 | 3.579 | 3.434 | 3.495 | 73,978 | -0.18(-5.00%) |
Jan 22, 2004 | 3.579 | 3.733 | 3.579 | 3.679 | 81,154 | +0.05(+1.27%) |
Jan 21, 2004 | 3.564 | 3.679 | 3.449 | 3.633 | 65,628 | +0.09(+2.60%) |
Jan 20, 2004 | 3.411 | 3.541 | 3.411 | 3.541 | 329,968 | +0.12(+3.59%) |
Jan 16, 2004 | 3.365 | 3.441 | 3.365 | 3.418 | 9,785 | +0.05(+1.59%) |
Jan 15, 2004 | 3.342 | 3.365 | 3.280 | 3.365 | 13,047 | +0.02(+0.69%) |
Jan 14, 2004 | 3.418 | 3.418 | 3.326 | 3.342 | 33,792 | -0.09(-2.68%) |
Jan 13, 2004 | 3.480 | 3.533 | 3.426 | 3.434 | 7,697 | -0.08(-2.40%) |
Jan 12, 2004 | 3.510 | 3.518 | 3.487 | 3.518 | 7,697 | +0.02(+0.44%) |
Jan 09, 2004 | 3.472 | 3.533 | 3.464 | 3.503 | 76,327 | +0.05(+1.33%) |
Jan 08, 2004 | 3.518 | 3.518 | 3.403 | 3.457 | 344,842 | -0.03(-0.88%) |
Jan 07, 2004 | 3.549 | 3.549 | 3.472 | 3.487 | 4,436 | -0.04(-1.09%) |
Jan 06, 2004 | 3.472 | 3.541 | 3.472 | 3.526 | 28,182 | -0.02(-0.65%) |
Jan 05, 2004 | 3.587 | 3.587 | 3.541 | 3.549 | 10,176 | -0.02(-0.43%) |
Jan 02, 2004 | 3.503 | 3.564 | 3.503 | 3.564 | 8,872 | +0.08(+2.42%) |
Dec 31, 2003 | 3.480 | 3.480 | 3.472 | 3.480 | 5,740 | -0.02(-0.44%) |
Dec 30, 2003 | 3.487 | 3.503 | 3.480 | 3.495 | 36,924 | +0.02(+0.44%) |
Dec 29, 2003 | 3.326 | 3.472 | 3.426 | 3.480 | 11,090 | +0.15(+4.61%) |
Dec 26, 2003 | 3.411 | 3.411 | 3.326 | 3.326 | 3,522 | -0.05(-1.59%) |
Dec 24, 2003 | 3.411 | 3.441 | 3.357 | 3.380 | 18,396 | +0.02(+0.46%) |
Dec 23, 2003 | 3.426 | 3.426 | 3.365 | 3.365 | 37,576 | -0.03(-0.90%) |
Dec 22, 2003 | 3.334 | 3.395 | 3.334 | 3.395 | 47,492 | +0.11(+3.50%) |
Dec 19, 2003 | 3.119 | 3.288 | 3.119 | 3.280 | 51,798 | +0.15(+4.65%) |
Dec 18, 2003 | 3.142 | 3.142 | 3.135 | 3.135 | 65,367 | +0.00(+0.00%) |
Dec 17, 2003 | 3.127 | 3.135 | 3.104 | 3.135 | 10,568 | +0.05(+1.74%) |
Dec 16, 2003 | 3.165 | 3.165 | 3.081 | 3.081 | 25,703 | -0.05(-1.47%) |
Dec 15, 2003 | 3.196 | 3.196 | 3.173 | 3.127 | 25,311 | -0.04(-1.21%) |
Dec 12, 2003 | 3.188 | 3.188 | 3.165 | 3.165 | 7,306 | -0.06(-1.90%) |
Dec 11, 2003 | 3.211 | 3.227 | 3.196 | 3.227 | 4,697 | -0.02(-0.71%) |
Dec 10, 2003 | 3.204 | 3.257 | 3.204 | 3.250 | 12,655 | +0.05(+1.44%) |
Dec 09, 2003 | 3.181 | 3.204 | 3.173 | 3.204 | 12,916 | +0.02(+0.48%) |
Dec 08, 2003 | 3.119 | 3.211 | 3.119 | 3.188 | 25,442 | +0.02(+0.73%) |
Dec 05, 2003 | 3.158 | 3.158 | 3.158 | 3.165 | 15,134 | -0.01(-0.24%) |
Dec 04, 2003 | 3.196 | 3.196 | 3.173 | 3.173 | 7,306 | -0.05(-1.66%) |
Dec 03, 2003 | 3.219 | 3.234 | 3.204 | 3.227 | 8,611 | +0.01(+0.24%) |
Dec 02, 2003 | 3.211 | 3.250 | 3.211 | 3.219 | 10,046 | +0.03(+0.96%) |
Dec 01, 2003 | 3.242 | 3.242 | 3.158 | 3.188 | 15,004 | -0.07(-2.12%) |
Nov 28, 2003 | 3.234 | 3.257 | 3.234 | 3.257 | 1,565 | +0.06(+1.92%) |
Nov 26, 2003 | 3.219 | 3.219 | 3.196 | 3.196 | 6,393 | -0.01(-0.24%) |
Nov 25, 2003 | 3.158 | 3.204 | 3.158 | 3.204 | 25,181 | +0.04(+1.21%) |
Nov 24, 2003 | 3.165 | 3.173 | 3.142 | 3.165 | 89,896 | -0.02(-0.72%) |
Nov 21, 2003 | 3.204 | 3.211 | 3.165 | 3.188 | 193,231 | -0.02(-0.48%) |
Nov 20, 2003 | 3.150 | 3.211 | 3.142 | 3.204 | 87,547 | +0.05(+1.46%) |
Nov 19, 2003 | 3.158 | 3.181 | 3.119 | 3.158 | 54,538 | -0.01(-0.24%) |
Nov 18, 2003 | 3.158 | 3.173 | 3.158 | 3.165 | 12,655 | +0.06(+1.98%) |
Nov 17, 2003 | 3.127 | 3.127 | 3.104 | 3.104 | 47,362 | -0.08(-2.41%) |
Nov 14, 2003 | 3.181 | 3.181 | 3.181 | 3.181 | 25,442 | -0.02(-0.48%) |
Nov 13, 2003 | 3.250 | 3.250 | 3.173 | 3.196 | 15,917 | -0.05(-1.42%) |
Nov 12, 2003 | 3.273 | 3.273 | 3.227 | 3.242 | 8,741 | +0.00(+0.00%) |
Nov 11, 2003 | 3.188 | 3.242 | 3.188 | 3.242 | 58,974 | -0.04(-1.17%) |
Nov 10, 2003 | 3.296 | 3.303 | 3.257 | 3.280 | 18,135 | -0.07(-2.06%) |
Nov 07, 2003 | 3.518 | 3.518 | 3.326 | 3.349 | 22,832 | -0.13(-3.74%) |
Nov 06, 2003 | 3.204 | 3.472 | 3.158 | 3.480 | 91,070 | +0.22(+6.82%) |
Nov 05, 2003 | 3.449 | 3.449 | 3.234 | 3.257 | 286,259 | -0.08(-2.52%) |
Nov 04, 2003 | 3.257 | 3.411 | 3.250 | 3.342 | 136,084 | +0.22(+7.13%) |
Nov 03, 2003 | 3.119 | 3.142 | 3.119 | 3.119 | 47,896 | +0.00(+0.00%) |
Oct 31, 2003 | 3.127 | 3.142 | 3.119 | 3.119 | 77,240 | +0.00(+0.00%) |
Oct 30, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 521 | +0.02(+0.49%) |
Oct 29, 2003 | 3.081 | 3.104 | 3.081 | 3.104 | 291,739 | -0.02(-0.49%) |
Oct 28, 2003 | 3.127 | 3.127 | 3.119 | 3.119 | 1,957 | +0.04(+1.24%) |
Oct 27, 2003 | 3.096 | 3.096 | 3.043 | 3.081 | 2,609 | +0.02(+0.50%) |
Oct 24, 2003 | 3.158 | 3.158 | 3.066 | 3.066 | 3,000 | -0.11(-3.38%) |
Oct 23, 2003 | 3.181 | 3.219 | 3.173 | 3.173 | 3,000 | -0.05(-1.43%) |
Oct 22, 2003 | 3.242 | 3.242 | 3.196 | 3.219 | 3,914 | -0.05(-1.64%) |
Oct 21, 2003 | 3.219 | 3.273 | 3.219 | 3.273 | 4,305 | +0.05(+1.67%) |
Oct 20, 2003 | 3.250 | 3.250 | 3.204 | 3.219 | 27,399 | -0.02(-0.71%) |
Oct 17, 2003 | 3.219 | 3.296 | 3.242 | 3.242 | 11,351 | +0.02(+0.71%) |
Oct 16, 2003 | 3.219 | 3.219 | 3.219 | 3.219 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.196 | 3.234 | 3.188 | 3.219 | 8,089 | +0.04(+1.21%) |
Oct 14, 2003 | 3.204 | 3.204 | 3.181 | 3.181 | 5,740 | -0.08(-2.35%) |
Oct 13, 2003 | 3.250 | 3.296 | 3.250 | 3.257 | 19,179 | +0.08(+2.41%) |
Oct 10, 2003 | 3.181 | 3.181 | 3.181 | 3.181 | 782 | +0.04(+1.22%) |
Oct 09, 2003 | 3.135 | 3.196 | 3.135 | 3.142 | 37,967 | +0.08(+2.76%) |
Oct 08, 2003 | 3.112 | 3.112 | 3.066 | 3.058 | 4,958 | -0.08(-2.68%) |
Oct 07, 2003 | 3.135 | 3.142 | 3.119 | 3.142 | 9,133 | -0.02(-0.73%) |
Oct 06, 2003 | 3.112 | 3.112 | 3.112 | 3.165 | 12,134 | +0.05(+1.47%) |
Oct 03, 2003 | 3.104 | 3.119 | 3.089 | 3.119 | 9,002 | -0.05(-1.45%) |
Oct 02, 2003 | 3.127 | 3.173 | 3.127 | 3.165 | 41,751 | +0.06(+1.98%) |
Oct 01, 2003 | 2.882 | 3.104 | 2.882 | 3.104 | 35,097 | +0.24(+8.29%) |
Sep 30, 2003 | 2.997 | 2.997 | 2.866 | 2.866 | 18,657 | -0.11(-3.86%) |
Sep 29, 2003 | 3.066 | 3.081 | 2.981 | 2.981 | 235,896 | -0.08(-2.75%) |
Sep 26, 2003 | 3.625 | 3.610 | 2.981 | 3.066 | 131,517 | -0.56(-15.43%) |
Sep 25, 2003 | 3.625 | 3.625 | 3.625 | 3.625 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 3.610 | 3.625 | 3.625 | 3.625 | 2,609 | +0.02(+0.42%) |
Sep 23, 2003 | 3.625 | 3.625 | 3.610 | 3.610 | 7,045 | +0.02(+0.64%) |
Sep 22, 2003 | 3.503 | 3.633 | 3.503 | 3.587 | 13,438 | +0.04(+1.08%) |
Sep 19, 2003 | 3.610 | 3.610 | 3.549 | 3.549 | 1,826 | -0.05(-1.49%) |
Sep 18, 2003 | 3.602 | 3.602 | 3.587 | 3.602 | 30,008 | -0.04(-1.05%) |
Sep 17, 2003 | 3.595 | 3.656 | 3.602 | 3.641 | 14,091 | +0.05(+1.28%) |
Sep 16, 2003 | 3.610 | 3.610 | 3.564 | 3.595 | 3,131 | -0.02(-0.42%) |
Sep 15, 2003 | 3.625 | 3.625 | 3.595 | 3.610 | 9,785 | +0.01(+0.21%) |
Sep 12, 2003 | 3.702 | 3.702 | 3.556 | 3.602 | 17,092 | -0.16(-4.28%) |
Sep 11, 2003 | 3.832 | 3.832 | 3.717 | 3.763 | 13,569 | -0.03(-0.81%) |
Sep 10, 2003 | 3.656 | 3.794 | 3.656 | 3.794 | 30,791 | +0.12(+3.34%) |
Sep 09, 2003 | 3.602 | 3.717 | 3.595 | 3.671 | 16,570 | +0.04(+1.05%) |
Sep 08, 2003 | 3.671 | 3.671 | 3.618 | 3.633 | 5,218 | +0.01(+0.21%) |
Sep 05, 2003 | 3.464 | 3.664 | 3.464 | 3.625 | 25,572 | +0.12(+3.50%) |
Sep 04, 2003 | 3.526 | 3.556 | 3.472 | 3.503 | 14,091 | +0.02(+0.66%) |
Sep 03, 2003 | 3.449 | 3.518 | 3.449 | 3.480 | 30,922 | +0.09(+2.71%) |
Sep 02, 2003 | 3.334 | 3.388 | 3.334 | 3.388 | 5,610 | +0.05(+1.61%) |
Aug 29, 2003 | 3.303 | 3.334 | 3.296 | 3.334 | 2,870 | +0.04(+1.16%) |
Aug 28, 2003 | 3.296 | 3.296 | 3.296 | 3.296 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 3.311 | 3.311 | 3.265 | 3.296 | 14,091 | +0.00(+0.00%) |
Aug 26, 2003 | 3.288 | 3.296 | 3.257 | 3.296 | 22,441 | -0.01(-0.23%) |
Aug 25, 2003 | 3.273 | 3.303 | 3.273 | 3.303 | 3,131 | -0.02(-0.46%) |
Aug 22, 2003 | 3.257 | 3.319 | 3.257 | 3.319 | 3,131 | +0.06(+1.88%) |
Aug 21, 2003 | 3.127 | 3.257 | 3.127 | 3.257 | 9,916 | +0.11(+3.41%) |
Aug 20, 2003 | 3.112 | 3.158 | 3.112 | 3.150 | 3,653 | +0.01(+0.24%) |
Aug 19, 2003 | 3.119 | 3.142 | 3.119 | 3.142 | 11,481 | +0.00(+0.00%) |
Aug 18, 2003 | 3.158 | 3.181 | 3.119 | 3.142 | 10,046 | +0.07(+2.24%) |
Aug 15, 2003 | 3.066 | 3.073 | 3.066 | 3.073 | 1,043 | -0.05(-1.47%) |
Aug 14, 2003 | 3.158 | 3.158 | 3.119 | 3.119 | 3,522 | -0.11(-3.33%) |
Aug 13, 2003 | 3.204 | 3.234 | 3.204 | 3.227 | 5,218 | +0.05(+1.69%) |
Aug 12, 2003 | 3.081 | 3.181 | 3.081 | 3.173 | 17,353 | +0.11(+3.50%) |
Aug 11, 2003 | 3.027 | 3.066 | 2.997 | 3.066 | 43,969 | +0.08(+2.83%) |
Aug 08, 2003 | 2.958 | 2.981 | 2.958 | 2.981 | 3,392 | +0.05(+1.83%) |
Aug 07, 2003 | 2.905 | 2.943 | 2.813 | 2.928 | 89,896 | +0.02(+0.79%) |
Aug 06, 2003 | 3.418 | 3.418 | 2.882 | 2.905 | 109,076 | -0.46(-13.67%) |
Aug 05, 2003 | 3.303 | 3.388 | 3.303 | 3.365 | 10,046 | +0.06(+1.86%) |
Aug 04, 2003 | 3.372 | 3.372 | 3.303 | 3.303 | 2,348 | -0.04(-1.15%) |
Aug 01, 2003 | 3.411 | 3.411 | 3.342 | 3.342 | 7,045 | -0.03(-0.91%) |
Jul 31, 2003 | 3.395 | 3.395 | 3.372 | 3.372 | 3,261 | -0.03(-0.90%) |
Jul 30, 2003 | 3.434 | 3.441 | 3.380 | 3.403 | 13,699 | +0.01(+0.23%) |
Jul 29, 2003 | 3.457 | 3.457 | 3.395 | 3.395 | 4,305 | -0.05(-1.56%) |
Jul 28, 2003 | 3.403 | 3.487 | 3.403 | 3.449 | 15,526 | +0.03(+0.90%) |
Jul 25, 2003 | 3.418 | 3.418 | 3.418 | 3.418 | 1,174 | -0.01(-0.22%) |
Jul 24, 2003 | 3.487 | 3.487 | 3.395 | 3.426 | 9,916 | +0.02(+0.45%) |
Jul 23, 2003 | 3.395 | 3.411 | 3.372 | 3.411 | 14,874 | +0.02(+0.45%) |
Jul 22, 2003 | 3.296 | 3.403 | 3.250 | 3.395 | 19,962 | +0.07(+2.07%) |
Jul 21, 2003 | 3.296 | 3.342 | 3.227 | 3.326 | 46,057 | +0.07(+2.12%) |
Jul 18, 2003 | 3.372 | 3.372 | 3.257 | 3.257 | 16,309 | -0.10(-2.97%) |
Jul 17, 2003 | 3.326 | 3.372 | 3.326 | 3.357 | 28,312 | +0.03(+0.92%) |
Jul 16, 2003 | 3.288 | 3.326 | 3.257 | 3.326 | 7,045 | +0.05(+1.40%) |
Jul 15, 2003 | 3.265 | 3.326 | 3.265 | 3.280 | 12,134 | -0.03(-0.93%) |
Jul 14, 2003 | 3.426 | 3.449 | 3.311 | 3.311 | 61,583 | -0.11(-3.14%) |
Jul 11, 2003 | 3.503 | 3.503 | 3.411 | 3.418 | 15,917 | -0.08(-2.19%) |
Jul 10, 2003 | 3.503 | 3.572 | 3.495 | 3.495 | 33,923 | -0.07(-1.94%) |
Jul 09, 2003 | 3.472 | 3.572 | 3.380 | 3.564 | 83,894 | +0.08(+2.20%) |
Jul 08, 2003 | 3.541 | 3.541 | 3.426 | 3.487 | 24,007 | -0.03(-0.87%) |
Jul 07, 2003 | 3.365 | 3.541 | 3.334 | 3.518 | 34,314 | +0.08(+2.23%) |
Jul 03, 2003 | 3.487 | 3.487 | 3.411 | 3.441 | 8,611 | -0.05(-1.32%) |
Jul 02, 2003 | 3.426 | 3.487 | 3.380 | 3.487 | 24,398 | +0.07(+2.02%) |