Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.853 | 3.948 | 3.853 | 3.936 | 6,261 | +0.07(+1.83%) |
Jul 29, 2004 | 3.859 | 3.865 | 3.853 | 3.865 | 4,399 | -0.04(-1.06%) |
Jul 28, 2004 | 3.853 | 3.906 | 3.853 | 3.906 | 2,369 | +0.05(+1.22%) |
Jul 27, 2004 | 3.853 | 3.953 | 3.853 | 3.859 | 8,630 | -0.01(-0.15%) |
Jul 26, 2004 | 3.847 | 3.865 | 3.835 | 3.865 | 22,844 | +0.02(+0.62%) |
Jul 23, 2004 | 3.847 | 3.853 | 3.841 | 3.841 | 10,999 | -0.01(-0.15%) |
Jul 22, 2004 | 3.841 | 3.865 | 3.841 | 3.847 | 8,291 | -0.02(-0.61%) |
Jul 21, 2004 | 3.930 | 3.930 | 3.871 | 3.871 | 1,861 | -0.07(-1.80%) |
Jul 20, 2004 | 3.900 | 3.942 | 3.853 | 3.942 | 10,660 | -0.01(-0.15%) |
Jul 19, 2004 | 3.871 | 3.959 | 3.871 | 3.948 | 30,290 | +0.08(+1.98%) |
Jul 16, 2004 | 3.841 | 3.871 | 3.841 | 3.871 | 20,644 | -0.03(-0.76%) |
Jul 15, 2004 | 3.841 | 3.930 | 3.841 | 3.900 | 2,369 | +0.05(+1.23%) |
Jul 14, 2004 | 3.853 | 3.853 | 3.841 | 3.853 | 18,106 | -0.01(-0.15%) |
Jul 13, 2004 | 3.877 | 3.877 | 3.853 | 3.859 | 10,491 | -0.02(-0.46%) |
Jul 12, 2004 | 3.841 | 3.930 | 3.841 | 3.877 | 27,921 | +0.04(+0.92%) |
Jul 09, 2004 | 3.859 | 3.859 | 3.841 | 3.841 | 17,260 | -0.04(-1.07%) |
Jul 08, 2004 | 3.900 | 3.989 | 3.871 | 3.883 | 20,306 | -0.02(-0.45%) |
Jul 07, 2004 | 3.877 | 3.900 | 3.877 | 3.900 | 7,107 | +0.00(+0.00%) |
Jul 06, 2004 | 3.900 | 3.912 | 3.900 | 3.900 | 4,230 | -0.04(-1.05%) |
Jul 02, 2004 | 3.959 | 3.959 | 3.900 | 3.942 | 12,353 | +0.04(+0.91%) |
Jul 01, 2004 | 3.912 | 3.989 | 3.871 | 3.906 | 18,952 | -0.05(-1.34%) |
Jun 30, 2004 | 3.823 | 3.959 | 3.823 | 3.959 | 12,522 | +0.15(+3.88%) |
Jun 29, 2004 | 3.812 | 3.871 | 3.812 | 3.812 | 13,199 | -0.03(-0.77%) |
Jun 28, 2004 | 3.829 | 3.841 | 3.812 | 3.841 | 5,245 | +0.00(+0.00%) |
Jun 25, 2004 | 3.841 | 3.841 | 3.818 | 3.841 | 4,230 | -0.03(-0.76%) |
Jun 24, 2004 | 3.835 | 3.871 | 3.788 | 3.871 | 30,798 | +0.04(+0.92%) |
Jun 23, 2004 | 3.812 | 3.841 | 3.788 | 3.835 | 15,229 | +0.02(+0.62%) |
Jun 22, 2004 | 3.818 | 3.823 | 3.812 | 3.812 | 7,445 | -0.03(-0.77%) |
Jun 21, 2004 | 3.841 | 3.841 | 3.833 | 3.841 | 1,184 | -0.01(-0.15%) |
Jun 18, 2004 | 3.888 | 3.888 | 3.812 | 3.847 | 23,690 | -0.02(-0.61%) |
Jun 17, 2004 | 3.812 | 3.888 | 3.812 | 3.871 | 13,876 | +0.08(+2.18%) |
Jun 16, 2004 | 3.823 | 3.823 | 3.788 | 3.788 | 29,275 | -0.08(-1.99%) |
Jun 15, 2004 | 3.812 | 3.865 | 3.794 | 3.865 | 10,830 | +0.02(+0.62%) |
Jun 14, 2004 | 3.812 | 3.841 | 3.812 | 3.841 | 2,199 | +0.03(+0.78%) |
Jun 10, 2004 | 3.841 | 3.841 | 3.782 | 3.812 | 18,952 | -0.03(-0.77%) |
Jun 09, 2004 | 3.812 | 3.853 | 3.812 | 3.841 | 4,230 | +0.00(+0.00%) |
Jun 08, 2004 | 3.871 | 3.871 | 3.841 | 3.841 | 3,553 | +0.03(+0.78%) |
Jun 07, 2004 | 3.770 | 3.812 | 3.770 | 3.812 | 17,260 | -0.02(-0.46%) |
Jun 04, 2004 | 3.812 | 3.829 | 3.800 | 3.829 | 8,122 | -0.02(-0.61%) |
Jun 03, 2004 | 3.818 | 3.853 | 3.818 | 3.853 | 6,599 | -0.01(-0.15%) |
Jun 02, 2004 | 3.782 | 3.859 | 3.782 | 3.859 | 6,261 | +0.07(+1.71%) |
Jun 01, 2004 | 3.812 | 3.841 | 3.782 | 3.794 | 3,553 | -0.05(-1.38%) |
May 28, 2004 | 3.782 | 3.847 | 3.735 | 3.847 | 28,090 | +0.04(+0.93%) |
May 27, 2004 | 3.735 | 3.829 | 3.735 | 3.812 | 26,398 | +0.06(+1.57%) |
May 26, 2004 | 3.753 | 3.753 | 3.753 | 3.753 | 5,415 | -0.02(-0.47%) |
May 25, 2004 | 3.753 | 3.782 | 3.735 | 3.770 | 35,366 | -0.01(-0.31%) |
May 24, 2004 | 3.782 | 3.782 | 3.753 | 3.782 | 4,568 | +0.00(+0.00%) |
May 21, 2004 | 3.782 | 3.823 | 3.735 | 3.782 | 28,936 | -0.06(-1.54%) |
May 20, 2004 | 3.871 | 3.900 | 3.806 | 3.841 | 23,352 | -0.04(-1.07%) |
May 19, 2004 | 3.871 | 3.906 | 3.871 | 3.883 | 17,260 | -0.02(-0.61%) |
May 18, 2004 | 3.930 | 3.983 | 3.906 | 3.906 | 4,230 | -0.07(-1.64%) |
May 17, 2004 | 3.959 | 3.989 | 3.930 | 3.971 | 3,045 | -0.05(-1.18%) |
May 14, 2004 | 3.989 | 4.018 | 3.989 | 4.018 | 3,215 | -0.02(-0.58%) |
May 13, 2004 | 4.066 | 4.066 | 4.018 | 4.042 | 3,384 | +0.04(+0.89%) |
May 12, 2004 | 4.018 | 4.060 | 3.959 | 4.007 | 34,690 | -0.07(-1.74%) |
May 11, 2004 | 4.083 | 4.107 | 4.078 | 4.078 | 9,983 | -0.06(-1.43%) |
May 10, 2004 | 4.284 | 4.284 | 4.078 | 4.137 | 32,659 | -0.21(-4.76%) |
May 07, 2004 | 4.538 | 4.538 | 4.225 | 4.343 | 33,674 | -0.21(-4.67%) |
May 06, 2004 | 4.521 | 4.598 | 4.521 | 4.556 | 86,978 | +0.05(+1.05%) |
May 05, 2004 | 4.355 | 4.509 | 4.343 | 4.509 | 110,669 | +0.15(+3.53%) |
May 04, 2004 | 4.284 | 4.373 | 4.284 | 4.355 | 78,517 | +0.08(+1.80%) |
May 03, 2004 | 4.143 | 4.278 | 4.107 | 4.278 | 115,577 | +0.14(+3.43%) |
Apr 30, 2004 | 4.078 | 4.137 | 4.078 | 4.137 | 9,645 | +0.06(+1.45%) |
Apr 29, 2004 | 4.196 | 4.225 | 4.078 | 4.078 | 36,551 | -0.06(-1.43%) |
Apr 28, 2004 | 4.048 | 4.137 | 4.048 | 4.137 | 11,676 | +0.05(+1.30%) |
Apr 27, 2004 | 4.018 | 4.083 | 3.959 | 4.083 | 31,305 | +0.04(+1.02%) |
Apr 26, 2004 | 4.048 | 4.048 | 4.018 | 4.042 | 2,538 | -0.05(-1.30%) |
Apr 23, 2004 | 4.137 | 4.137 | 4.078 | 4.095 | 27,752 | -0.01(-0.14%) |
Apr 22, 2004 | 4.018 | 4.208 | 4.018 | 4.101 | 28,936 | +0.04(+1.02%) |
Apr 21, 2004 | 3.971 | 4.060 | 3.971 | 4.060 | 9,983 | +0.08(+1.93%) |
Apr 20, 2004 | 3.841 | 4.001 | 3.841 | 3.983 | 26,905 | +0.14(+3.53%) |
Apr 19, 2004 | 3.871 | 3.894 | 3.812 | 3.847 | 3,553 | +0.01(+0.15%) |
Apr 16, 2004 | 3.782 | 3.841 | 3.753 | 3.841 | 14,383 | +0.03(+0.78%) |
Apr 15, 2004 | 3.841 | 3.841 | 3.693 | 3.812 | 45,858 | -0.04(-1.07%) |
Apr 14, 2004 | 3.959 | 3.959 | 3.853 | 3.853 | 6,091 | -0.11(-2.83%) |
Apr 13, 2004 | 3.841 | 3.977 | 3.841 | 3.965 | 23,352 | +0.12(+3.23%) |
Apr 12, 2004 | 3.871 | 3.871 | 3.841 | 3.841 | 6,430 | -0.03(-0.76%) |
Apr 08, 2004 | 3.841 | 3.900 | 3.841 | 3.871 | 11,676 | +0.03(+0.77%) |
Apr 07, 2004 | 3.782 | 3.841 | 3.782 | 3.841 | 24,198 | +0.04(+0.93%) |
Apr 06, 2004 | 3.823 | 3.841 | 3.741 | 3.806 | 23,183 | -0.01(-0.16%) |
Apr 05, 2004 | 3.871 | 3.900 | 3.788 | 3.812 | 26,398 | -0.09(-2.27%) |
Apr 02, 2004 | 3.912 | 3.918 | 3.841 | 3.900 | 6,938 | -0.01(-0.30%) |
Apr 01, 2004 | 3.959 | 4.048 | 3.912 | 3.912 | 33,505 | +0.07(+1.85%) |
Mar 31, 2004 | 3.883 | 3.883 | 3.841 | 3.841 | 32,151 | -0.05(-1.22%) |
Mar 30, 2004 | 3.877 | 3.888 | 3.877 | 3.888 | 11,168 | +0.01(+0.15%) |
Mar 29, 2004 | 3.871 | 3.888 | 3.853 | 3.883 | 17,598 | -0.01(-0.30%) |
Mar 26, 2004 | 3.983 | 3.989 | 3.877 | 3.894 | 16,075 | -0.09(-2.37%) |
Mar 25, 2004 | 3.995 | 3.995 | 3.989 | 3.989 | 5,584 | -0.02(-0.59%) |
Mar 24, 2004 | 4.137 | 4.160 | 3.959 | 4.013 | 44,166 | -0.10(-2.44%) |
Mar 23, 2004 | 4.125 | 4.125 | 4.101 | 4.113 | 13,876 | +0.01(+0.29%) |
Mar 22, 2004 | 3.989 | 4.119 | 3.989 | 4.101 | 63,626 | +0.14(+3.58%) |
Mar 19, 2004 | 3.900 | 3.971 | 3.900 | 3.959 | 22,506 | +0.03(+0.75%) |
Mar 18, 2004 | 3.930 | 3.971 | 3.918 | 3.930 | 20,814 | -0.01(-0.15%) |
Mar 17, 2004 | 3.871 | 3.959 | 3.871 | 3.936 | 50,765 | +0.07(+1.83%) |
Mar 16, 2004 | 3.753 | 3.894 | 3.676 | 3.865 | 97,470 | +0.11(+2.83%) |
Mar 15, 2004 | 3.812 | 3.818 | 3.758 | 3.758 | 10,660 | -0.08(-2.00%) |
Mar 12, 2004 | 3.835 | 3.835 | 3.812 | 3.835 | 4,907 | +0.00(+0.00%) |
Mar 11, 2004 | 3.835 | 3.835 | 3.835 | 3.835 | 5,753 | +0.00(+0.00%) |
Mar 10, 2004 | 3.735 | 3.841 | 3.735 | 3.835 | 7,953 | +0.10(+2.69%) |
Mar 09, 2004 | 3.753 | 3.753 | 3.664 | 3.735 | 79,533 | -0.04(-1.10%) |
Mar 08, 2004 | 3.912 | 3.912 | 3.723 | 3.776 | 82,917 | -0.09(-2.44%) |
Mar 05, 2004 | 3.871 | 3.883 | 3.841 | 3.871 | 14,722 | -0.06(-1.50%) |
Mar 04, 2004 | 4.018 | 4.018 | 3.871 | 3.930 | 12,860 | -0.09(-2.21%) |
Mar 03, 2004 | 4.048 | 4.048 | 3.989 | 4.018 | 15,906 | -0.09(-2.16%) |
Mar 02, 2004 | 4.048 | 4.107 | 3.959 | 4.107 | 16,583 | +0.03(+0.72%) |
Mar 01, 2004 | 3.906 | 4.078 | 3.906 | 4.078 | 24,029 | +0.23(+5.99%) |
Feb 27, 2004 | 3.812 | 3.847 | 3.812 | 3.847 | 9,983 | +0.09(+2.36%) |
Feb 26, 2004 | 3.723 | 3.758 | 3.711 | 3.758 | 5,076 | +0.01(+0.16%) |
Feb 25, 2004 | 3.782 | 3.782 | 3.711 | 3.753 | 34,520 | -0.03(-0.78%) |
Feb 24, 2004 | 3.841 | 3.841 | 3.753 | 3.782 | 17,260 | -0.06(-1.54%) |
Feb 23, 2004 | 3.841 | 3.871 | 3.829 | 3.841 | 34,690 | +0.00(+0.00%) |
Feb 20, 2004 | 3.900 | 3.906 | 3.829 | 3.841 | 37,905 | -0.06(-1.52%) |
Feb 19, 2004 | 3.989 | 3.989 | 3.841 | 3.900 | 53,981 | -0.12(-2.94%) |
Feb 18, 2004 | 4.048 | 4.078 | 4.001 | 4.018 | 39,089 | -0.03(-0.73%) |
Feb 17, 2004 | 4.054 | 4.113 | 4.048 | 4.048 | 60,580 | -0.01(-0.15%) |
Feb 13, 2004 | 3.948 | 4.107 | 3.942 | 4.054 | 30,628 | +0.10(+2.54%) |
Feb 12, 2004 | 3.812 | 3.953 | 3.812 | 3.953 | 116,254 | +0.14(+3.72%) |
Feb 11, 2004 | 3.924 | 3.948 | 3.693 | 3.812 | 98,147 | -0.09(-2.42%) |
Feb 10, 2004 | 3.812 | 3.942 | 3.800 | 3.906 | 102,208 | +0.08(+2.16%) |
Feb 09, 2004 | 3.812 | 3.853 | 3.753 | 3.823 | 151,620 | -0.08(-2.12%) |
Feb 06, 2004 | 3.959 | 4.018 | 3.871 | 3.906 | 55,504 | -0.04(-0.90%) |
Feb 05, 2004 | 3.959 | 4.013 | 3.735 | 3.942 | 167,019 | -0.04(-1.04%) |
Feb 04, 2004 | 4.137 | 4.137 | 3.841 | 3.983 | 176,157 | -0.15(-3.71%) |
Feb 03, 2004 | 4.107 | 4.137 | 3.900 | 4.137 | 82,579 | -0.01(-0.14%) |
Feb 02, 2004 | 4.438 | 4.438 | 4.078 | 4.143 | 112,192 | -0.30(-6.66%) |
Jan 30, 2004 | 4.255 | 4.444 | 4.255 | 4.438 | 72,595 | +0.18(+4.16%) |
Jan 29, 2004 | 4.255 | 4.261 | 4.166 | 4.261 | 58,211 | -0.03(-0.69%) |
Jan 28, 2004 | 4.432 | 4.438 | 4.225 | 4.290 | 54,319 | -0.14(-3.20%) |
Jan 27, 2004 | 4.550 | 4.592 | 4.373 | 4.432 | 63,457 | -0.09(-1.96%) |
Jan 26, 2004 | 4.326 | 4.521 | 4.326 | 4.521 | 27,075 | +0.20(+4.65%) |
Jan 23, 2004 | 4.343 | 4.361 | 4.320 | 4.320 | 33,167 | +0.01(+0.14%) |
Jan 22, 2004 | 4.267 | 4.314 | 4.225 | 4.314 | 39,089 | +0.11(+2.53%) |
Jan 21, 2004 | 4.208 | 4.255 | 4.160 | 4.208 | 25,721 | +0.02(+0.57%) |
Jan 20, 2004 | 4.166 | 4.202 | 4.148 | 4.184 | 32,659 | +0.08(+1.87%) |
Jan 16, 2004 | 4.018 | 4.107 | 3.900 | 4.107 | 116,423 | +0.13(+3.27%) |
Jan 15, 2004 | 3.948 | 3.995 | 3.948 | 3.977 | 48,735 | +0.04(+1.05%) |
Jan 14, 2004 | 3.841 | 3.936 | 3.841 | 3.936 | 45,520 | +0.10(+2.62%) |
Jan 13, 2004 | 3.782 | 3.859 | 3.782 | 3.835 | 20,306 | +0.09(+2.53%) |
Jan 12, 2004 | 3.717 | 3.788 | 3.664 | 3.741 | 32,828 | +0.09(+2.43%) |
Jan 09, 2004 | 3.741 | 3.741 | 3.611 | 3.652 | 50,089 | -0.08(-2.06%) |
Jan 08, 2004 | 3.670 | 3.735 | 3.670 | 3.729 | 70,903 | +0.08(+2.10%) |
Jan 07, 2004 | 3.652 | 3.652 | 3.617 | 3.652 | 10,153 | +0.01(+0.16%) |
Jan 06, 2004 | 3.634 | 3.676 | 3.611 | 3.646 | 25,213 | +0.01(+0.33%) |
Jan 05, 2004 | 3.617 | 3.634 | 3.605 | 3.634 | 24,875 | -0.02(-0.49%) |
Jan 02, 2004 | 3.593 | 3.693 | 3.593 | 3.652 | 75,979 | +0.05(+1.31%) |
Dec 31, 2003 | 3.593 | 3.658 | 3.587 | 3.605 | 28,767 | +0.00(+0.00%) |
Dec 30, 2003 | 3.693 | 3.693 | 3.605 | 3.605 | 54,319 | -0.03(-0.81%) |
Dec 29, 2003 | 3.640 | 3.676 | 3.640 | 3.634 | 37,228 | +0.00(+0.00%) |
Dec 26, 2003 | 3.605 | 3.634 | 3.581 | 3.634 | 7,445 | +0.03(+0.82%) |
Dec 24, 2003 | 3.593 | 3.605 | 3.593 | 3.605 | 7,107 | +0.03(+0.83%) |
Dec 23, 2003 | 3.516 | 3.575 | 3.516 | 3.575 | 37,566 | +0.05(+1.34%) |
Dec 22, 2003 | 3.504 | 3.528 | 3.504 | 3.528 | 8,799 | +0.01(+0.34%) |
Dec 19, 2003 | 3.398 | 3.528 | 3.392 | 3.516 | 57,873 | +0.10(+2.94%) |
Dec 18, 2003 | 3.416 | 3.416 | 3.404 | 3.416 | 6,599 | +0.01(+0.35%) |
Dec 17, 2003 | 3.368 | 3.404 | 3.362 | 3.404 | 141,129 | +0.04(+1.23%) |
Dec 16, 2003 | 3.428 | 3.428 | 3.362 | 3.362 | 34,859 | -0.07(-1.90%) |
Dec 15, 2003 | 3.445 | 3.487 | 3.428 | 3.428 | 11,506 | -0.02(-0.51%) |
Dec 12, 2003 | 3.463 | 3.463 | 3.445 | 3.445 | 28,767 | -0.03(-0.85%) |
Dec 11, 2003 | 3.428 | 3.516 | 3.428 | 3.475 | 24,875 | +0.05(+1.38%) |
Dec 10, 2003 | 3.510 | 3.510 | 3.398 | 3.428 | 26,059 | -0.09(-2.52%) |
Dec 09, 2003 | 3.398 | 3.516 | 3.398 | 3.516 | 89,009 | +0.04(+1.02%) |
Dec 08, 2003 | 3.422 | 3.481 | 3.422 | 3.481 | 12,522 | +0.05(+1.55%) |
Dec 05, 2003 | 3.380 | 3.428 | 3.380 | 3.428 | 33,336 | +0.05(+1.58%) |
Dec 04, 2003 | 3.398 | 3.404 | 3.374 | 3.374 | 20,983 | -0.04(-1.21%) |
Dec 03, 2003 | 3.380 | 3.416 | 3.380 | 3.416 | 20,306 | +0.00(+0.00%) |
Dec 02, 2003 | 3.339 | 3.451 | 3.339 | 3.416 | 34,013 | +0.11(+3.21%) |
Dec 01, 2003 | 3.179 | 3.309 | 3.179 | 3.309 | 395,635 | +0.12(+3.70%) |
Nov 28, 2003 | 3.280 | 3.280 | 3.185 | 3.191 | 108,977 | -0.05(-1.64%) |
Nov 26, 2003 | 3.138 | 3.244 | 3.138 | 3.244 | 109,315 | +0.17(+5.37%) |
Nov 25, 2003 | 3.067 | 3.079 | 3.061 | 3.079 | 10,660 | -0.02(-0.57%) |
Nov 24, 2003 | 3.132 | 3.138 | 3.085 | 3.097 | 3,045 | +0.02(+0.58%) |
Nov 21, 2003 | 3.126 | 3.126 | 3.126 | 3.079 | 12,691 | +0.03(+0.97%) |
Nov 20, 2003 | 3.091 | 3.091 | 3.014 | 3.049 | 52,796 | -0.04(-1.34%) |
Nov 19, 2003 | 3.102 | 3.126 | 3.073 | 3.091 | 4,399 | -0.07(-2.06%) |
Nov 18, 2003 | 3.120 | 3.156 | 3.120 | 3.156 | 22,844 | +0.13(+4.30%) |
Nov 17, 2003 | 2.984 | 3.026 | 2.967 | 3.026 | 21,152 | -0.05(-1.73%) |
Nov 14, 2003 | 3.132 | 3.138 | 3.079 | 3.079 | 27,075 | -0.05(-1.70%) |
Nov 13, 2003 | 3.221 | 3.221 | 3.126 | 3.132 | 30,967 | -0.09(-2.93%) |
Nov 12, 2003 | 3.238 | 3.238 | 3.221 | 3.227 | 9,307 | +0.03(+0.92%) |
Nov 11, 2003 | 3.215 | 3.244 | 3.197 | 3.197 | 12,183 | -0.02(-0.73%) |
Nov 10, 2003 | 3.244 | 3.244 | 3.191 | 3.221 | 13,199 | -0.02(-0.73%) |
Nov 07, 2003 | 3.221 | 3.262 | 3.209 | 3.244 | 24,706 | +0.05(+1.67%) |
Nov 06, 2003 | 3.173 | 3.173 | 3.173 | 3.191 | 5,076 | +0.04(+1.31%) |
Nov 05, 2003 | 3.162 | 3.162 | 3.150 | 3.150 | 5,753 | -0.07(-2.20%) |
Nov 04, 2003 | 3.221 | 3.221 | 3.221 | 3.221 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 3.221 | 3.221 | 3.221 | 3.221 | 8,968 | -0.02(-0.73%) |
Oct 31, 2003 | 3.244 | 3.244 | 3.244 | 3.244 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 3.191 | 3.262 | 3.191 | 3.244 | 75,133 | +0.08(+2.62%) |
Oct 29, 2003 | 3.191 | 3.197 | 3.132 | 3.162 | 31,474 | -0.02(-0.74%) |
Oct 28, 2003 | 3.144 | 3.197 | 3.144 | 3.185 | 21,998 | +0.02(+0.75%) |
Oct 27, 2003 | 3.197 | 3.203 | 3.162 | 3.162 | 10,491 | -0.04(-1.11%) |
Oct 24, 2003 | 3.203 | 3.209 | 3.197 | 3.197 | 1,015 | -0.02(-0.55%) |
Oct 23, 2003 | 3.227 | 3.227 | 3.209 | 3.215 | 676 | -0.01(-0.18%) |
Oct 22, 2003 | 3.209 | 3.244 | 3.179 | 3.221 | 7,107 | +0.00(+0.00%) |
Oct 21, 2003 | 3.156 | 3.221 | 3.132 | 3.221 | 22,337 | +0.03(+0.93%) |
Oct 20, 2003 | 3.191 | 3.191 | 3.191 | 3.191 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 3.191 | 3.191 | 3.191 | 3.191 | 5,753 | +0.00(+0.00%) |
Oct 16, 2003 | 3.167 | 3.191 | 3.132 | 3.191 | 244,014 | -0.02(-0.55%) |
Oct 15, 2003 | 3.221 | 3.227 | 3.209 | 3.209 | 14,552 | -0.04(-1.27%) |
Oct 14, 2003 | 3.262 | 3.262 | 3.250 | 3.250 | 23,690 | -0.05(-1.43%) |
Oct 13, 2003 | 3.256 | 3.297 | 3.256 | 3.297 | 2,369 | +0.02(+0.72%) |
Oct 10, 2003 | 3.250 | 3.274 | 3.250 | 3.274 | 22,675 | +0.01(+0.18%) |
Oct 09, 2003 | 3.256 | 3.286 | 3.256 | 3.268 | 25,721 | +0.01(+0.36%) |
Oct 08, 2003 | 3.250 | 3.250 | 3.250 | 3.256 | 10,322 | +0.01(+0.18%) |
Oct 07, 2003 | 3.256 | 3.256 | 3.250 | 3.250 | 9,476 | -0.03(-0.90%) |
Oct 06, 2003 | 3.280 | 3.280 | 3.280 | 3.280 | 5,076 | +0.00(+0.00%) |
Oct 03, 2003 | 3.256 | 3.280 | 3.256 | 3.280 | 6,091 | +0.03(+0.91%) |
Oct 02, 2003 | 3.256 | 3.256 | 3.250 | 3.250 | 5,415 | -0.02(-0.54%) |
Oct 01, 2003 | 3.280 | 3.292 | 3.268 | 3.268 | 23,521 | -0.01(-0.18%) |
Sep 30, 2003 | 3.191 | 3.280 | 3.191 | 3.274 | 87,994 | +0.11(+3.55%) |
Sep 29, 2003 | 3.227 | 3.232 | 3.179 | 3.162 | 60,580 | -0.08(-2.37%) |
Sep 26, 2003 | 3.244 | 3.280 | 3.227 | 3.238 | 32,997 | -0.01(-0.36%) |
Sep 25, 2003 | 3.280 | 3.256 | 3.250 | 3.250 | 38,412 | -0.03(-0.90%) |
Sep 24, 2003 | 3.280 | 3.292 | 3.280 | 3.280 | 6,261 | +0.00(+0.00%) |
Sep 23, 2003 | 3.250 | 3.280 | 3.274 | 3.280 | 43,658 | +0.03(+0.91%) |
Sep 22, 2003 | 3.262 | 3.262 | 3.244 | 3.250 | 9,307 | -0.01(-0.36%) |
Sep 19, 2003 | 3.262 | 3.262 | 3.262 | 3.262 | 8,799 | -0.01(-0.36%) |
Sep 18, 2003 | 3.333 | 3.333 | 3.268 | 3.274 | 7,107 | -0.04(-1.07%) |
Sep 17, 2003 | 3.292 | 3.309 | 3.292 | 3.309 | 13,706 | +0.06(+1.82%) |
Sep 16, 2003 | 3.268 | 3.268 | 3.250 | 3.250 | 7,276 | -0.01(-0.18%) |
Sep 15, 2003 | 3.256 | 3.297 | 3.250 | 3.256 | 6,768 | -0.01(-0.18%) |
Sep 12, 2003 | 3.250 | 3.268 | 3.250 | 3.262 | 13,537 | +0.01(+0.36%) |
Sep 11, 2003 | 3.274 | 3.286 | 3.250 | 3.250 | 22,167 | -0.01(-0.18%) |
Sep 10, 2003 | 3.221 | 3.280 | 3.197 | 3.256 | 40,443 | +0.06(+2.04%) |
Sep 09, 2003 | 3.197 | 3.203 | 3.191 | 3.191 | 111,177 | +0.01(+0.19%) |
Sep 08, 2003 | 3.150 | 3.191 | 3.150 | 3.185 | 12,860 | +0.04(+1.13%) |
Sep 05, 2003 | 3.120 | 3.150 | 3.108 | 3.150 | 24,198 | +0.01(+0.38%) |
Sep 04, 2003 | 3.132 | 3.138 | 3.073 | 3.138 | 19,121 | -0.01(-0.38%) |
Sep 03, 2003 | 3.138 | 3.150 | 3.108 | 3.150 | 35,366 | +0.00(+0.00%) |
Sep 02, 2003 | 3.209 | 3.238 | 3.132 | 3.150 | 76,487 | -0.03(-0.93%) |
Aug 29, 2003 | 3.173 | 3.250 | 3.138 | 3.179 | 134,868 | +0.05(+1.51%) |
Aug 28, 2003 | 3.221 | 3.221 | 3.132 | 3.132 | 21,829 | -0.13(-3.99%) |
Aug 27, 2003 | 3.197 | 3.262 | 3.162 | 3.262 | 24,875 | +0.07(+2.03%) |
Aug 26, 2003 | 3.221 | 3.232 | 3.197 | 3.197 | 8,122 | -0.03(-0.92%) |
Aug 25, 2003 | 3.227 | 3.238 | 3.221 | 3.227 | 6,091 | -0.04(-1.09%) |
Aug 22, 2003 | 3.221 | 3.262 | 3.209 | 3.262 | 21,829 | +0.01(+0.36%) |
Aug 21, 2003 | 3.256 | 3.268 | 3.221 | 3.250 | 24,875 | +0.00(+0.00%) |
Aug 20, 2003 | 3.173 | 3.280 | 3.108 | 3.250 | 39,428 | +0.11(+3.38%) |
Aug 19, 2003 | 3.209 | 3.215 | 3.144 | 3.144 | 17,091 | -0.06(-2.03%) |
Aug 18, 2003 | 3.215 | 3.215 | 3.191 | 3.209 | 17,260 | -0.01(-0.37%) |
Aug 15, 2003 | 3.268 | 3.268 | 3.221 | 3.221 | 1,353 | -0.06(-1.80%) |
Aug 14, 2003 | 3.221 | 3.280 | 3.221 | 3.280 | 18,783 | +0.00(+0.00%) |
Aug 13, 2003 | 3.315 | 3.315 | 3.280 | 3.280 | 1,861 | -0.05(-1.42%) |
Aug 12, 2003 | 3.256 | 3.327 | 3.227 | 3.327 | 49,242 | +0.03(+0.90%) |
Aug 11, 2003 | 3.250 | 3.333 | 3.227 | 3.297 | 28,259 | +0.07(+2.20%) |
Aug 08, 2003 | 3.280 | 3.286 | 3.227 | 3.227 | 19,798 | -0.05(-1.62%) |
Aug 07, 2003 | 3.309 | 3.321 | 3.280 | 3.280 | 22,167 | -0.06(-1.77%) |
Aug 06, 2003 | 3.232 | 3.339 | 3.232 | 3.339 | 16,075 | +0.09(+2.91%) |
Aug 05, 2003 | 3.309 | 3.309 | 3.232 | 3.244 | 41,289 | -0.12(-3.68%) |
Aug 04, 2003 | 3.398 | 3.398 | 3.368 | 3.368 | 8,460 | -0.06(-1.72%) |