Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.949 | 2.999 | 2.948 | 2.997 | 5,528,460 | +0.03(+1.11%) |
Jul 29, 2004 | 2.957 | 2.975 | 2.936 | 2.964 | 4,870,797 | +0.01(+0.22%) |
Jul 28, 2004 | 2.938 | 2.975 | 2.926 | 2.958 | 4,645,185 | +0.01(+0.33%) |
Jul 27, 2004 | 2.955 | 2.977 | 2.944 | 2.948 | 4,496,907 | -0.02(-0.66%) |
Jul 26, 2004 | 2.982 | 3.004 | 2.946 | 2.967 | 4,764,063 | -0.02(-0.51%) |
Jul 23, 2004 | 3.017 | 3.017 | 2.972 | 2.983 | 4,881,662 | -0.04(-1.35%) |
Jul 22, 2004 | 2.988 | 3.036 | 2.987 | 3.023 | 8,038,957 | +0.02(+0.78%) |
Jul 21, 2004 | 2.990 | 3.061 | 2.985 | 3.000 | 7,018,269 | -0.02(-0.69%) |
Jul 20, 2004 | 3.014 | 3.043 | 2.988 | 3.021 | 8,287,578 | -0.04(-1.25%) |
Jul 19, 2004 | 3.031 | 3.080 | 3.030 | 3.059 | 7,156,959 | -0.01(-0.46%) |
Jul 16, 2004 | 3.109 | 3.110 | 3.071 | 3.073 | 4,268,738 | -0.02(-0.56%) |
Jul 15, 2004 | 3.188 | 3.188 | 3.059 | 3.090 | 9,749,904 | -0.10(-3.07%) |
Jul 14, 2004 | 3.181 | 3.201 | 3.161 | 3.188 | 5,493,947 | -0.01(-0.39%) |
Jul 13, 2004 | 3.235 | 3.245 | 3.200 | 3.200 | 4,090,421 | -0.03(-0.86%) |
Jul 12, 2004 | 3.209 | 3.228 | 3.192 | 3.228 | 5,153,292 | +0.02(+0.63%) |
Jul 09, 2004 | 3.230 | 3.234 | 3.204 | 3.208 | 6,083,224 | -0.02(-0.69%) |
Jul 08, 2004 | 3.249 | 3.260 | 3.230 | 3.230 | 4,439,386 | -0.03(-1.05%) |
Jul 07, 2004 | 3.291 | 3.291 | 3.256 | 3.265 | 4,115,347 | -0.03(-0.80%) |
Jul 06, 2004 | 3.303 | 3.303 | 3.270 | 3.291 | 4,412,542 | -0.01(-0.39%) |
Jul 02, 2004 | 3.326 | 3.331 | 3.294 | 3.304 | 2,099,536 | -0.01(-0.38%) |
Jul 01, 2004 | 3.338 | 3.340 | 3.292 | 3.316 | 4,980,727 | -0.02(-0.61%) |
Jun 30, 2004 | 3.328 | 3.351 | 3.315 | 3.337 | 2,929,125 | +0.01(+0.44%) |
Jun 29, 2004 | 3.339 | 3.342 | 3.317 | 3.322 | 2,347,518 | -0.01(-0.21%) |
Jun 28, 2004 | 3.393 | 3.393 | 3.327 | 3.329 | 4,963,471 | -0.03(-0.89%) |
Jun 25, 2004 | 3.384 | 3.400 | 3.349 | 3.359 | 9,119,084 | +0.01(+0.26%) |
Jun 24, 2004 | 3.370 | 3.382 | 3.350 | 3.350 | 2,867,769 | -0.02(-0.67%) |
Jun 23, 2004 | 3.358 | 3.373 | 3.325 | 3.373 | 3,395,689 | +0.02(+0.62%) |
Jun 22, 2004 | 3.319 | 3.362 | 3.319 | 3.352 | 6,496,740 | +0.03(+0.78%) |
Jun 21, 2004 | 3.337 | 3.360 | 3.322 | 3.326 | 2,622,983 | -0.01(-0.27%) |
Jun 18, 2004 | 3.326 | 3.364 | 3.326 | 3.335 | 3,223,763 | -0.02(-0.48%) |
Jun 17, 2004 | 3.358 | 3.366 | 3.335 | 3.351 | 2,534,783 | -0.01(-0.20%) |
Jun 16, 2004 | 3.383 | 3.387 | 3.356 | 3.358 | 3,127,894 | -0.02(-0.73%) |
Jun 15, 2004 | 3.373 | 3.411 | 3.373 | 3.383 | 2,795,547 | +0.02(+0.65%) |
Jun 14, 2004 | 3.423 | 3.423 | 3.344 | 3.361 | 4,939,823 | -0.06(-1.81%) |
Jun 10, 2004 | 3.405 | 3.475 | 3.405 | 3.423 | 5,061,257 | +0.05(+1.36%) |
Jun 09, 2004 | 3.372 | 3.412 | 3.366 | 3.377 | 2,405,040 | -0.00(-0.13%) |
Jun 08, 2004 | 3.395 | 3.399 | 3.348 | 3.381 | 2,865,851 | -0.01(-0.40%) |
Jun 07, 2004 | 3.370 | 3.403 | 3.367 | 3.395 | 1,905,241 | +0.04(+1.24%) |
Jun 04, 2004 | 3.342 | 3.371 | 3.337 | 3.353 | 3,288,954 | +0.03(+0.80%) |
Jun 03, 2004 | 3.368 | 3.368 | 3.324 | 3.327 | 2,863,295 | -0.05(-1.45%) |
Jun 02, 2004 | 3.348 | 3.403 | 3.344 | 3.376 | 3,324,745 | +0.04(+1.09%) |
Jun 01, 2004 | 3.359 | 3.374 | 3.321 | 3.339 | 4,068,691 | -0.02(-0.47%) |
May 28, 2004 | 3.350 | 3.386 | 3.341 | 3.355 | 3,213,537 | +0.01(+0.15%) |
May 27, 2004 | 3.321 | 3.364 | 3.304 | 3.350 | 4,125,573 | +0.05(+1.40%) |
May 26, 2004 | 3.323 | 3.329 | 3.294 | 3.304 | 3,497,949 | -0.02(-0.58%) |
May 25, 2004 | 3.258 | 3.331 | 3.238 | 3.323 | 5,098,327 | +0.07(+2.10%) |
May 24, 2004 | 3.282 | 3.295 | 3.243 | 3.254 | 2,453,613 | -0.00(-0.11%) |
May 21, 2004 | 3.266 | 3.319 | 3.240 | 3.258 | 4,745,528 | +0.01(+0.35%) |
May 20, 2004 | 3.216 | 3.250 | 3.215 | 3.247 | 3,446,819 | +0.03(+0.94%) |
May 19, 2004 | 3.274 | 3.311 | 3.207 | 3.216 | 3,639,197 | -0.04(-1.21%) |
May 18, 2004 | 3.255 | 3.284 | 3.245 | 3.256 | 3,324,745 | +0.01(+0.34%) |
May 17, 2004 | 3.225 | 3.265 | 3.190 | 3.245 | 6,306,280 | -0.00(-0.05%) |
May 14, 2004 | 3.276 | 3.278 | 3.230 | 3.247 | 4,946,853 | -0.03(-0.88%) |
May 13, 2004 | 3.235 | 3.325 | 3.234 | 3.276 | 4,245,730 | +0.03(+0.88%) |
May 12, 2004 | 3.231 | 3.249 | 3.180 | 3.247 | 4,556,985 | +0.02(+0.51%) |
May 11, 2004 | 3.214 | 3.247 | 3.209 | 3.231 | 3,102,329 | +0.01(+0.22%) |
May 10, 2004 | 3.259 | 3.259 | 3.196 | 3.224 | 3,380,350 | -0.04(-1.09%) |
May 07, 2004 | 3.311 | 3.323 | 3.255 | 3.259 | 3,906,352 | -0.06(-1.86%) |
May 06, 2004 | 3.348 | 3.354 | 3.297 | 3.321 | 5,111,749 | -0.05(-1.38%) |
May 05, 2004 | 3.365 | 3.425 | 3.358 | 3.367 | 4,344,795 | -0.01(-0.19%) |
May 04, 2004 | 3.449 | 3.452 | 3.369 | 3.374 | 5,338,000 | -0.08(-2.26%) |
May 03, 2004 | 3.442 | 3.455 | 3.424 | 3.452 | 4,447,694 | +0.03(+0.82%) |
Apr 30, 2004 | 3.417 | 3.449 | 3.403 | 3.423 | 5,086,823 | +0.01(+0.33%) |
Apr 29, 2004 | 3.385 | 3.432 | 3.374 | 3.412 | 5,481,804 | +0.03(+0.89%) |
Apr 28, 2004 | 3.425 | 3.427 | 3.371 | 3.382 | 4,023,952 | -0.06(-1.69%) |
Apr 27, 2004 | 3.442 | 3.473 | 3.429 | 3.440 | 4,319,869 | -0.00(-0.12%) |
Apr 26, 2004 | 3.481 | 3.487 | 3.410 | 3.445 | 3,710,140 | -0.03(-0.78%) |
Apr 23, 2004 | 3.530 | 3.530 | 3.457 | 3.472 | 5,592,373 | -0.09(-2.63%) |
Apr 22, 2004 | 3.511 | 3.597 | 3.483 | 3.565 | 3,933,835 | +0.05(+1.30%) |
Apr 21, 2004 | 3.462 | 3.530 | 3.448 | 3.520 | 4,893,806 | +0.05(+1.53%) |
Apr 20, 2004 | 3.536 | 3.554 | 3.466 | 3.466 | 3,862,252 | -0.06(-1.70%) |
Apr 19, 2004 | 3.506 | 3.538 | 3.482 | 3.526 | 3,805,370 | +0.01(+0.29%) |
Apr 16, 2004 | 3.509 | 3.546 | 3.508 | 3.516 | 5,824,377 | +0.03(+0.78%) |
Apr 15, 2004 | 3.462 | 3.500 | 3.449 | 3.489 | 8,582,855 | +0.08(+2.32%) |
Apr 14, 2004 | 3.437 | 3.481 | 3.384 | 3.410 | 4,353,103 | -0.03(-0.79%) |
Apr 13, 2004 | 3.517 | 3.517 | 3.437 | 3.437 | 5,316,909 | -0.06(-1.65%) |
Apr 12, 2004 | 3.487 | 3.518 | 3.481 | 3.494 | 2,444,027 | +0.02(+0.51%) |
Apr 08, 2004 | 3.462 | 3.513 | 3.457 | 3.477 | 4,615,146 | +0.07(+1.93%) |
Apr 07, 2004 | 3.432 | 3.439 | 3.403 | 3.411 | 3,574,006 | -0.03(-0.74%) |
Apr 06, 2004 | 3.474 | 3.488 | 3.430 | 3.436 | 3,104,885 | -0.04(-1.04%) |
Apr 05, 2004 | 3.452 | 3.480 | 3.450 | 3.472 | 3,873,118 | +0.02(+0.59%) |
Apr 02, 2004 | 3.501 | 3.502 | 3.435 | 3.452 | 5,019,714 | +0.00(+0.02%) |
Apr 01, 2004 | 3.434 | 3.470 | 3.434 | 3.451 | 6,673,778 | +0.02(+0.72%) |
Mar 31, 2004 | 3.446 | 3.450 | 3.413 | 3.427 | 3,414,863 | -0.02(-0.45%) |
Mar 30, 2004 | 3.411 | 3.457 | 3.405 | 3.442 | 4,061,661 | +0.04(+1.09%) |
Mar 29, 2004 | 3.408 | 3.434 | 3.391 | 3.405 | 4,195,878 | +0.01(+0.15%) |
Mar 26, 2004 | 3.389 | 3.433 | 3.380 | 3.400 | 4,045,043 | +0.00(+0.05%) |
Mar 25, 2004 | 3.373 | 3.409 | 3.346 | 3.398 | 5,201,227 | +0.04(+1.28%) |
Mar 24, 2004 | 3.410 | 3.411 | 3.355 | 3.355 | 5,008,210 | -0.05(-1.58%) |
Mar 23, 2004 | 3.421 | 3.433 | 3.409 | 3.409 | 4,383,781 | -0.01(-0.27%) |
Mar 22, 2004 | 3.437 | 3.437 | 3.387 | 3.419 | 4,027,787 | -0.02(-0.51%) |
Mar 19, 2004 | 3.462 | 3.484 | 3.430 | 3.436 | 5,952,842 | +0.02(+0.50%) |
Mar 18, 2004 | 3.394 | 3.430 | 3.391 | 3.419 | 5,336,722 | +0.03(+0.75%) |
Mar 17, 2004 | 3.305 | 3.418 | 3.305 | 3.394 | 5,755,990 | +0.03(+0.84%) |
Mar 16, 2004 | 3.346 | 3.380 | 3.335 | 3.366 | 7,078,347 | +0.07(+2.25%) |
Mar 15, 2004 | 3.343 | 3.361 | 3.253 | 3.292 | 5,447,930 | -0.02(-0.47%) |
Mar 12, 2004 | 3.248 | 3.319 | 3.248 | 3.307 | 6,294,136 | +0.08(+2.42%) |
Mar 11, 2004 | 3.309 | 3.309 | 3.219 | 3.229 | 6,060,854 | -0.09(-2.73%) |
Mar 10, 2004 | 3.366 | 3.366 | 3.311 | 3.320 | 5,126,449 | -0.02(-0.74%) |
Mar 09, 2004 | 3.364 | 3.364 | 3.332 | 3.344 | 3,282,563 | -0.03(-0.74%) |
Mar 08, 2004 | 3.370 | 3.400 | 3.356 | 3.369 | 2,757,839 | -0.01(-0.32%) |
Mar 05, 2004 | 3.324 | 3.424 | 3.323 | 3.380 | 8,674,890 | +0.06(+1.80%) |
Mar 04, 2004 | 3.329 | 3.329 | 3.303 | 3.321 | 2,768,065 | -0.01(-0.36%) |
Mar 03, 2004 | 3.278 | 3.333 | 3.273 | 3.333 | 4,105,760 | +0.06(+1.69%) |
Mar 02, 2004 | 3.267 | 3.294 | 3.258 | 3.277 | 4,617,702 | +0.01(+0.32%) |
Mar 01, 2004 | 3.245 | 3.283 | 3.223 | 3.267 | 4,356,938 | +0.03(+1.03%) |
Feb 27, 2004 | 3.215 | 3.280 | 3.215 | 3.233 | 5,679,934 | -0.03(-0.93%) |
Feb 26, 2004 | 3.258 | 3.281 | 3.235 | 3.264 | 3,206,507 | +0.01(+0.24%) |
Feb 25, 2004 | 3.297 | 3.309 | 3.248 | 3.256 | 5,067,010 | -0.04(-1.29%) |
Feb 24, 2004 | 3.288 | 3.301 | 3.268 | 3.299 | 4,553,150 | -0.01(-0.26%) |
Feb 23, 2004 | 3.286 | 3.319 | 3.278 | 3.307 | 3,537,575 | -0.00(-0.05%) |
Feb 20, 2004 | 3.290 | 3.339 | 3.273 | 3.309 | 5,316,270 | +0.04(+1.23%) |
Feb 19, 2004 | 3.270 | 3.286 | 3.238 | 3.269 | 5,777,081 | +0.00(+0.08%) |
Feb 18, 2004 | 3.279 | 3.296 | 3.263 | 3.266 | 2,525,196 | -0.01(-0.39%) |
Feb 17, 2004 | 3.237 | 3.285 | 3.237 | 3.279 | 3,568,893 | +0.06(+1.79%) |
Feb 13, 2004 | 3.206 | 3.293 | 3.202 | 3.221 | 6,153,528 | +0.02(+0.71%) |
Feb 12, 2004 | 3.243 | 3.243 | 3.184 | 3.199 | 3,127,894 | -0.05(-1.40%) |
Feb 11, 2004 | 3.182 | 3.254 | 3.156 | 3.244 | 3,000,707 | +0.05(+1.67%) |
Feb 10, 2004 | 3.188 | 3.207 | 3.178 | 3.191 | 4,881,023 | -0.03(-1.06%) |
Feb 09, 2004 | 3.217 | 3.240 | 3.202 | 3.225 | 2,483,013 | -0.02(-0.61%) |
Feb 06, 2004 | 3.235 | 3.249 | 3.197 | 3.245 | 3,419,976 | +0.02(+0.58%) |
Feb 05, 2004 | 3.176 | 3.240 | 3.161 | 3.226 | 3,119,585 | +0.05(+1.50%) |
Feb 04, 2004 | 3.207 | 3.207 | 3.163 | 3.178 | 4,135,160 | -0.04(-1.19%) |
Feb 03, 2004 | 3.215 | 3.251 | 3.199 | 3.216 | 3,327,941 | -0.00(-0.02%) |
Feb 02, 2004 | 3.220 | 3.245 | 3.196 | 3.217 | 3,570,171 | -0.02(-0.48%) |
Jan 30, 2004 | 3.227 | 3.247 | 3.196 | 3.233 | 4,656,689 | +0.00(+0.04%) |
Jan 29, 2004 | 3.228 | 3.241 | 3.196 | 3.232 | 3,767,661 | +0.02(+0.67%) |
Jan 28, 2004 | 3.252 | 3.264 | 3.196 | 3.210 | 4,012,448 | -0.04(-1.12%) |
Jan 27, 2004 | 3.233 | 3.265 | 3.231 | 3.247 | 4,967,306 | +0.01(+0.44%) |
Jan 26, 2004 | 3.232 | 3.251 | 3.211 | 3.233 | 6,071,719 | -0.02(-0.55%) |
Jan 23, 2004 | 3.288 | 3.301 | 3.231 | 3.251 | 3,768,301 | -0.02(-0.72%) |
Jan 22, 2004 | 3.273 | 3.305 | 3.191 | 3.274 | 9,611,852 | -0.06(-1.67%) |
Jan 21, 2004 | 3.321 | 3.330 | 3.300 | 3.330 | 4,362,051 | +0.03(+0.77%) |
Jan 20, 2004 | 3.290 | 3.319 | 3.273 | 3.304 | 3,848,831 | +0.02(+0.56%) |
Jan 16, 2004 | 3.324 | 3.324 | 3.283 | 3.286 | 3,823,905 | -0.01(-0.26%) |
Jan 15, 2004 | 3.333 | 3.358 | 3.286 | 3.294 | 3,854,583 | -0.04(-1.17%) |
Jan 14, 2004 | 3.271 | 3.333 | 3.260 | 3.333 | 3,525,432 | +0.06(+1.84%) |
Jan 13, 2004 | 3.305 | 3.309 | 3.234 | 3.273 | 4,110,234 | -0.02(-0.75%) |
Jan 12, 2004 | 3.286 | 3.305 | 3.262 | 3.298 | 3,858,418 | +0.03(+0.98%) |
Jan 09, 2004 | 3.251 | 3.325 | 3.239 | 3.266 | 3,691,605 | +0.02(+0.59%) |
Jan 08, 2004 | 3.231 | 3.247 | 3.211 | 3.247 | 3,131,729 | +0.01(+0.36%) |
Jan 07, 2004 | 3.247 | 3.249 | 3.215 | 3.235 | 5,272,170 | -0.04(-1.23%) |
Jan 06, 2004 | 3.260 | 3.286 | 3.243 | 3.275 | 4,272,573 | +0.01(+0.22%) |
Jan 05, 2004 | 3.241 | 3.268 | 3.208 | 3.268 | 3,438,510 | +0.04(+1.40%) |
Jan 02, 2004 | 3.270 | 3.286 | 3.213 | 3.223 | 3,887,818 | -0.05(-1.42%) |
Dec 31, 2003 | 3.242 | 3.279 | 3.234 | 3.270 | 3,262,750 | +0.01(+0.44%) |
Dec 30, 2003 | 3.258 | 3.256 | 3.242 | 3.255 | 2,805,134 | -0.00(-0.07%) |
Dec 29, 2003 | 3.233 | 3.263 | 3.225 | 3.258 | 2,849,873 | +0.03(+1.01%) |
Dec 26, 2003 | 3.207 | 3.231 | 3.207 | 3.225 | 814,888 | +0.01(+0.43%) |
Dec 24, 2003 | 3.206 | 3.231 | 3.198 | 3.211 | 1,661,733 | +0.01(+0.43%) |
Dec 23, 2003 | 3.223 | 3.234 | 3.194 | 3.198 | 3,255,720 | -0.03(-0.79%) |
Dec 22, 2003 | 3.258 | 3.269 | 3.195 | 3.223 | 4,053,991 | -0.03(-0.90%) |
Dec 19, 2003 | 3.245 | 3.256 | 3.220 | 3.252 | 7,771,801 | +0.02(+0.74%) |
Dec 18, 2003 | 3.198 | 3.229 | 3.185 | 3.229 | 3,329,219 | +0.03(+0.97%) |
Dec 17, 2003 | 3.180 | 3.206 | 3.157 | 3.198 | 2,339,210 | +0.02(+0.50%) |
Dec 16, 2003 | 3.174 | 3.190 | 3.118 | 3.182 | 4,771,732 | +0.01(+0.47%) |
Dec 15, 2003 | 3.247 | 3.267 | 3.159 | 3.167 | 5,304,765 | -0.05(-1.42%) |
Dec 12, 2003 | 3.128 | 3.233 | 3.162 | 3.213 | 6,235,336 | +0.08(+2.69%) |
Dec 11, 2003 | 3.087 | 3.137 | 3.087 | 3.128 | 3,379,711 | +0.05(+1.65%) |
Dec 10, 2003 | 3.104 | 3.104 | 3.071 | 3.078 | 2,784,682 | -0.01(-0.24%) |
Dec 09, 2003 | 3.123 | 3.123 | 3.079 | 3.085 | 2,993,038 | -0.02(-0.67%) |
Dec 08, 2003 | 3.087 | 3.110 | 3.082 | 3.106 | 2,244,619 | +0.03(+0.86%) |
Dec 05, 2003 | 3.114 | 3.117 | 3.067 | 3.079 | 2,474,705 | -0.03(-0.98%) |
Dec 04, 2003 | 3.086 | 3.127 | 3.085 | 3.110 | 3,403,997 | +0.03(+1.04%) |
Dec 03, 2003 | 3.138 | 3.139 | 3.069 | 3.078 | 3,550,358 | -0.06(-1.78%) |
Dec 02, 2003 | 3.157 | 3.160 | 3.118 | 3.134 | 3,002,625 | -0.03(-0.85%) |
Dec 01, 2003 | 3.074 | 3.167 | 3.069 | 3.161 | 4,523,750 | +0.11(+3.46%) |
Nov 28, 2003 | 3.075 | 3.077 | 3.055 | 3.055 | 1,750,572 | -0.02(-0.65%) |
Nov 26, 2003 | 3.060 | 3.076 | 3.035 | 3.075 | 2,073,971 | +0.02(+0.79%) |
Nov 25, 2003 | 3.051 | 3.076 | 3.046 | 3.051 | 4,411,264 | +0.00(+0.12%) |
Nov 24, 2003 | 3.026 | 3.089 | 3.026 | 3.047 | 5,387,852 | +0.03(+1.14%) |
Nov 21, 2003 | 3.002 | 3.016 | 2.999 | 3.013 | 2,221,610 | +0.01(+0.37%) |
Nov 20, 2003 | 3.039 | 3.039 | 3.002 | 3.002 | 4,029,704 | -0.05(-1.51%) |
Nov 19, 2003 | 3.037 | 3.054 | 3.029 | 3.048 | 4,436,829 | +0.01(+0.37%) |
Nov 18, 2003 | 3.068 | 3.080 | 3.028 | 3.037 | 3,542,049 | -0.03(-1.02%) |
Nov 17, 2003 | 3.078 | 3.110 | 3.037 | 3.068 | 8,729,855 | -0.04(-1.35%) |
Nov 14, 2003 | 3.002 | 3.116 | 3.002 | 3.110 | 14,050,598 | +0.13(+4.22%) |
Nov 13, 2003 | 2.972 | 2.985 | 2.940 | 2.984 | 3,090,185 | +0.02(+0.51%) |
Nov 12, 2003 | 2.943 | 2.976 | 2.910 | 2.969 | 4,000,943 | +0.03(+0.86%) |
Nov 11, 2003 | 2.948 | 2.949 | 2.919 | 2.943 | 2,024,119 | -0.01(-0.17%) |
Nov 10, 2003 | 2.963 | 2.969 | 2.927 | 2.948 | 1,856,028 | -0.01(-0.45%) |
Nov 07, 2003 | 2.979 | 2.985 | 2.954 | 2.961 | 2,847,317 | -0.01(-0.39%) |
Nov 06, 2003 | 2.938 | 2.973 | 2.923 | 2.973 | 4,061,661 | +0.03(+1.10%) |
Nov 05, 2003 | 2.956 | 2.962 | 2.924 | 2.941 | 3,478,775 | -0.01(-0.38%) |
Nov 04, 2003 | 2.956 | 2.962 | 2.926 | 2.952 | 2,929,886 | -0.01(-0.47%) |
Nov 03, 2003 | 2.887 | 2.968 | 2.887 | 2.966 | 3,579,681 | +0.08(+2.75%) |
Oct 31, 2003 | 2.910 | 2.913 | 2.887 | 2.887 | 3,955,565 | -0.03(-1.15%) |
Oct 30, 2003 | 2.933 | 2.933 | 2.912 | 2.920 | 2,733,552 | -0.01(-0.35%) |
Oct 29, 2003 | 2.906 | 2.931 | 2.892 | 2.931 | 3,871,839 | +0.01(+0.38%) |
Oct 28, 2003 | 2.861 | 2.922 | 2.852 | 2.920 | 6,021,228 | +0.06(+2.18%) |
Oct 27, 2003 | 2.793 | 2.865 | 2.793 | 2.857 | 4,622,176 | +0.06(+2.31%) |
Oct 24, 2003 | 2.826 | 2.826 | 2.782 | 2.793 | 5,675,460 | -0.03(-1.16%) |
Oct 23, 2003 | 2.845 | 2.865 | 2.753 | 2.826 | 11,250,577 | -0.02(-0.69%) |
Oct 22, 2003 | 2.858 | 2.858 | 2.821 | 2.845 | 2,594,861 | -0.01(-0.45%) |
Oct 21, 2003 | 2.877 | 2.888 | 2.855 | 2.858 | 3,069,094 | -0.02(-0.71%) |
Oct 20, 2003 | 2.894 | 2.894 | 2.845 | 2.879 | 3,598,292 | -0.01(-0.18%) |
Oct 17, 2003 | 2.938 | 2.941 | 2.877 | 2.884 | 4,847,789 | -0.06(-2.11%) |
Oct 16, 2003 | 2.920 | 2.950 | 2.918 | 2.946 | 2,931,042 | +0.03(+1.09%) |
Oct 15, 2003 | 2.916 | 2.918 | 2.887 | 2.914 | 2,440,831 | +0.00(+0.05%) |
Oct 14, 2003 | 2.907 | 2.913 | 2.890 | 2.913 | 2,406,318 | +0.01(+0.45%) |
Oct 13, 2003 | 2.869 | 2.927 | 2.881 | 2.900 | 1,833,020 | +0.03(+1.08%) |
Oct 10, 2003 | 2.893 | 2.895 | 2.856 | 2.869 | 2,218,414 | -0.02(-0.62%) |
Oct 09, 2003 | 2.914 | 2.914 | 2.873 | 2.887 | 2,628,096 | +0.00(+0.00%) |
Oct 08, 2003 | 2.859 | 2.892 | 2.849 | 2.887 | 2,591,026 | +0.01(+0.35%) |
Oct 07, 2003 | 2.850 | 2.878 | 2.832 | 2.877 | 3,407,832 | +0.03(+0.95%) |
Oct 06, 2003 | 2.850 | 2.865 | 2.820 | 2.850 | 2,506,022 | +0.01(+0.32%) |
Oct 03, 2003 | 2.838 | 2.865 | 2.826 | 2.841 | 3,430,841 | +0.02(+0.58%) |
Oct 02, 2003 | 2.796 | 2.825 | 2.794 | 2.824 | 2,856,904 | +0.01(+0.28%) |
Oct 01, 2003 | 2.707 | 2.815 | 2.707 | 2.816 | 5,818,625 | +0.11(+4.18%) |
Sep 30, 2003 | 2.711 | 2.738 | 2.683 | 2.703 | 5,810,955 | -0.02(-0.85%) |
Sep 29, 2003 | 2.743 | 2.753 | 2.703 | 2.726 | 5,151,375 | -0.01(-0.44%) |
Sep 26, 2003 | 2.739 | 2.742 | 2.728 | 2.739 | 3,468,549 | -0.01(-0.34%) |
Sep 25, 2003 | 2.787 | 2.803 | 2.746 | 2.748 | 3,147,068 | -0.03(-1.25%) |
Sep 24, 2003 | 2.852 | 2.865 | 2.779 | 2.783 | 3,423,171 | -0.07(-2.43%) |
Sep 23, 2003 | 2.811 | 2.854 | 2.812 | 2.852 | 3,047,364 | +0.04(+1.45%) |
Sep 22, 2003 | 2.823 | 2.823 | 2.777 | 2.811 | 3,344,558 | -0.01(-0.42%) |
Sep 19, 2003 | 2.852 | 2.852 | 2.810 | 2.823 | 3,373,958 | -0.03(-0.99%) |
Sep 18, 2003 | 2.793 | 2.854 | 2.792 | 2.851 | 3,744,014 | +0.06(+2.16%) |
Sep 17, 2003 | 2.790 | 2.805 | 2.785 | 2.791 | 2,875,438 | -0.01(-0.39%) |
Sep 16, 2003 | 2.742 | 2.800 | 2.738 | 2.802 | 3,967,070 | +0.06(+2.20%) |
Sep 15, 2003 | 2.734 | 2.752 | 2.668 | 2.742 | 8,525,334 | +0.02(+0.65%) |
Sep 12, 2003 | 2.849 | 2.849 | 2.723 | 2.724 | 16,253,674 | -0.12(-4.38%) |
Sep 11, 2003 | 2.893 | 2.893 | 2.840 | 2.849 | 3,683,297 | -0.02(-0.67%) |
Sep 10, 2003 | 2.857 | 2.893 | 2.848 | 2.868 | 3,326,024 | +0.01(+0.36%) |
Sep 09, 2003 | 2.885 | 2.885 | 2.848 | 2.858 | 4,960,275 | -0.03(-0.94%) |
Sep 08, 2003 | 2.846 | 2.894 | 2.846 | 2.885 | 2,504,744 | +0.04(+1.36%) |
Sep 05, 2003 | 2.851 | 2.875 | 2.832 | 2.846 | 4,381,864 | -0.00(-0.16%) |
Sep 04, 2003 | 2.832 | 2.866 | 2.811 | 2.851 | 4,406,790 | +0.02(+0.64%) |
Sep 03, 2003 | 2.809 | 2.836 | 2.789 | 2.833 | 3,947,257 | +0.03(+0.93%) |
Sep 02, 2003 | 2.777 | 2.814 | 2.742 | 2.807 | 3,440,428 | +0.04(+1.43%) |
Aug 29, 2003 | 2.744 | 2.768 | 2.730 | 2.767 | 2,412,709 | +0.02(+0.86%) |
Aug 28, 2003 | 2.742 | 2.751 | 2.713 | 2.744 | 3,395,689 | +0.01(+0.20%) |
Aug 27, 2003 | 2.729 | 2.741 | 2.714 | 2.738 | 3,620,662 | +0.01(+0.33%) |
Aug 26, 2003 | 2.707 | 2.737 | 2.698 | 2.729 | 4,194,599 | +0.01(+0.27%) |
Aug 25, 2003 | 2.707 | 2.734 | 2.699 | 2.722 | 4,565,294 | +0.01(+0.35%) |
Aug 22, 2003 | 2.732 | 2.740 | 2.709 | 2.712 | 5,097,688 | -0.01(-0.24%) |
Aug 21, 2003 | 2.722 | 2.739 | 2.685 | 2.719 | 8,070,274 | -0.00(-0.13%) |
Aug 20, 2003 | 2.708 | 2.730 | 2.701 | 2.722 | 4,201,630 | +0.02(+0.64%) |
Aug 19, 2003 | 2.680 | 2.710 | 2.676 | 2.705 | 7,432,424 | +0.05(+1.96%) |
Aug 18, 2003 | 2.631 | 2.668 | 2.630 | 2.653 | 5,776,442 | +0.05(+2.00%) |
Aug 15, 2003 | 2.564 | 2.607 | 2.551 | 2.601 | 2,804,495 | +0.04(+1.46%) |
Aug 14, 2003 | 2.537 | 2.577 | 2.523 | 2.564 | 2,858,182 | +0.03(+1.38%) |
Aug 13, 2003 | 2.566 | 2.581 | 2.523 | 2.529 | 3,525,432 | -0.02(-0.97%) |
Aug 12, 2003 | 2.537 | 2.553 | 2.514 | 2.553 | 3,351,589 | +0.02(+0.68%) |
Aug 11, 2003 | 2.546 | 2.571 | 2.520 | 2.536 | 3,536,936 | -0.01(-0.45%) |
Aug 08, 2003 | 2.539 | 2.558 | 2.530 | 2.548 | 1,942,311 | +0.02(+0.80%) |
Aug 07, 2003 | 2.541 | 2.552 | 2.521 | 2.527 | 4,947,493 | -0.01(-0.55%) |
Aug 06, 2003 | 2.525 | 2.570 | 2.513 | 2.541 | 4,188,208 | +0.02(+0.64%) |
Aug 05, 2003 | 2.543 | 2.563 | 2.523 | 2.525 | 4,641,350 | -0.03(-0.98%) |
Aug 04, 2003 | 2.566 | 2.568 | 2.523 | 2.550 | 4,758,311 | -0.01(-0.31%) |