Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.108 | 3.182 | 3.081 | 3.171 | 98,910 | +0.06(+2.01%) |
Jul 29, 2004 | 3.040 | 3.125 | 3.040 | 3.108 | 68,638 | +0.07(+2.24%) |
Jul 28, 2004 | 3.182 | 3.233 | 3.011 | 3.040 | 243,579 | -0.13(-4.12%) |
Jul 27, 2004 | 3.296 | 3.296 | 3.171 | 3.171 | 47,343 | -0.04(-1.24%) |
Jul 26, 2004 | 3.239 | 3.290 | 3.210 | 3.210 | 45,935 | -0.06(-1.74%) |
Jul 23, 2004 | 3.182 | 3.296 | 3.182 | 3.267 | 59,662 | +0.06(+1.95%) |
Jul 22, 2004 | 3.165 | 3.227 | 3.165 | 3.205 | 70,750 | +0.02(+0.57%) |
Jul 21, 2004 | 3.182 | 3.330 | 3.182 | 3.186 | 56,142 | -0.07(-2.13%) |
Jul 20, 2004 | 3.159 | 3.267 | 3.159 | 3.256 | 32,207 | +0.07(+2.32%) |
Jul 19, 2004 | 3.176 | 3.233 | 3.125 | 3.182 | 199,228 | -0.09(-2.61%) |
Jul 16, 2004 | 3.267 | 3.324 | 3.267 | 3.267 | 81,838 | -0.02(-0.69%) |
Jul 15, 2004 | 3.409 | 3.409 | 3.261 | 3.290 | 76,382 | -0.07(-2.00%) |
Jul 14, 2004 | 3.409 | 3.409 | 3.341 | 3.357 | 31,151 | -0.02(-0.54%) |
Jul 13, 2004 | 3.381 | 3.432 | 3.338 | 3.375 | 170,540 | +0.00(+0.00%) |
Jul 12, 2004 | 3.352 | 3.466 | 3.352 | 3.375 | 68,110 | -0.07(-2.14%) |
Jul 09, 2004 | 3.409 | 3.460 | 3.375 | 3.449 | 70,398 | +0.04(+1.17%) |
Jul 08, 2004 | 3.426 | 3.438 | 3.358 | 3.409 | 170,540 | +0.02(+0.67%) |
Jul 07, 2004 | 3.409 | 3.409 | 3.352 | 3.386 | 83,598 | +0.01(+0.17%) |
Jul 06, 2004 | 3.449 | 3.460 | 3.347 | 3.381 | 106,477 | -0.03(-0.83%) |
Jul 02, 2004 | 3.438 | 3.438 | 3.341 | 3.409 | 120,557 | -0.01(-0.17%) |
Jul 01, 2004 | 3.517 | 3.517 | 3.341 | 3.415 | 168,076 | -0.05(-1.31%) |
Jun 30, 2004 | 3.335 | 3.580 | 3.222 | 3.460 | 753,969 | +0.36(+11.74%) |
Jun 29, 2004 | 3.125 | 3.233 | 3.034 | 3.097 | 49,807 | -0.05(-1.45%) |
Jun 28, 2004 | 3.034 | 3.205 | 3.034 | 3.142 | 148,365 | +0.02(+0.55%) |
Jun 25, 2004 | 2.983 | 3.125 | 2.983 | 3.125 | 83,598 | +0.14(+4.76%) |
Jun 24, 2004 | 3.153 | 3.153 | 2.983 | 2.983 | 177,404 | -0.17(-5.41%) |
Jun 23, 2004 | 3.136 | 3.165 | 3.125 | 3.153 | 109,293 | -0.03(-0.89%) |
Jun 22, 2004 | 3.210 | 3.210 | 3.097 | 3.182 | 91,870 | +0.02(+0.72%) |
Jun 21, 2004 | 3.199 | 3.227 | 3.153 | 3.159 | 60,366 | -0.05(-1.59%) |
Jun 18, 2004 | 3.153 | 3.239 | 3.153 | 3.210 | 151,709 | +0.03(+1.07%) |
Jun 17, 2004 | 3.239 | 3.239 | 3.136 | 3.176 | 38,719 | -0.06(-1.76%) |
Jun 16, 2004 | 3.153 | 3.239 | 3.125 | 3.233 | 31,151 | +0.08(+2.52%) |
Jun 15, 2004 | 3.239 | 3.267 | 3.142 | 3.153 | 209,083 | -0.02(-0.54%) |
Jun 14, 2004 | 3.205 | 3.233 | 3.136 | 3.171 | 66,526 | -0.05(-1.41%) |
Jun 10, 2004 | 3.188 | 3.267 | 3.188 | 3.216 | 78,318 | +0.03(+0.89%) |
Jun 09, 2004 | 3.264 | 3.324 | 3.182 | 3.188 | 139,213 | -0.08(-2.43%) |
Jun 08, 2004 | 3.210 | 3.335 | 3.210 | 3.267 | 80,430 | +0.03(+0.88%) |
Jun 07, 2004 | 3.352 | 3.364 | 3.239 | 3.239 | 134,285 | -0.04(-1.21%) |
Jun 04, 2004 | 3.330 | 3.335 | 3.250 | 3.278 | 84,302 | -0.07(-2.04%) |
Jun 03, 2004 | 3.608 | 3.631 | 3.284 | 3.347 | 284,938 | -0.32(-8.68%) |
Jun 02, 2004 | 3.767 | 3.767 | 3.614 | 3.665 | 24,463 | +0.05(+1.27%) |
Jun 01, 2004 | 3.551 | 3.739 | 3.551 | 3.619 | 26,399 | -0.01(-0.33%) |
May 28, 2004 | 3.693 | 3.693 | 3.585 | 3.631 | 19,535 | +0.02(+0.63%) |
May 27, 2004 | 3.636 | 3.665 | 3.443 | 3.608 | 99,614 | -0.02(-0.63%) |
May 26, 2004 | 3.551 | 3.636 | 3.352 | 3.631 | 115,981 | -0.03(-0.78%) |
May 25, 2004 | 3.625 | 3.665 | 3.551 | 3.659 | 53,854 | +0.01(+0.16%) |
May 24, 2004 | 3.534 | 3.653 | 3.534 | 3.653 | 30,799 | +0.02(+0.47%) |
May 21, 2004 | 3.494 | 3.636 | 3.494 | 3.636 | 83,598 | +0.06(+1.59%) |
May 20, 2004 | 3.415 | 3.580 | 3.398 | 3.580 | 97,326 | +0.11(+3.28%) |
May 19, 2004 | 3.358 | 3.466 | 3.296 | 3.466 | 111,229 | +0.21(+6.46%) |
May 18, 2004 | 3.352 | 3.409 | 3.227 | 3.256 | 62,302 | -0.02(-0.69%) |
May 17, 2004 | 3.267 | 3.421 | 3.210 | 3.278 | 30,975 | -0.05(-1.54%) |
May 14, 2004 | 3.409 | 3.424 | 3.267 | 3.330 | 48,047 | -0.08(-2.33%) |
May 13, 2004 | 3.216 | 3.409 | 3.216 | 3.409 | 38,367 | +0.16(+4.90%) |
May 12, 2004 | 3.296 | 3.324 | 3.239 | 3.250 | 36,783 | -0.05(-1.38%) |
May 11, 2004 | 3.267 | 3.354 | 3.250 | 3.296 | 35,551 | +0.07(+2.04%) |
May 10, 2004 | 3.307 | 3.398 | 3.068 | 3.230 | 155,052 | -0.13(-3.82%) |
May 07, 2004 | 3.318 | 3.398 | 3.318 | 3.358 | 73,390 | -0.02(-0.67%) |
May 06, 2004 | 3.409 | 3.415 | 3.381 | 3.381 | 62,654 | -0.03(-0.83%) |
May 05, 2004 | 3.381 | 3.494 | 3.352 | 3.409 | 111,933 | +0.01(+0.17%) |
May 04, 2004 | 3.278 | 3.455 | 3.278 | 3.403 | 71,102 | +0.07(+2.22%) |
May 03, 2004 | 3.296 | 3.398 | 3.267 | 3.330 | 117,917 | +0.03(+1.03%) |
Apr 30, 2004 | 3.324 | 3.397 | 3.210 | 3.296 | 112,461 | +0.06(+1.93%) |
Apr 29, 2004 | 3.608 | 3.665 | 3.148 | 3.233 | 261,178 | -0.30(-8.37%) |
Apr 28, 2004 | 3.622 | 3.659 | 3.523 | 3.528 | 71,630 | -0.10(-2.66%) |
Apr 27, 2004 | 3.648 | 3.727 | 3.619 | 3.625 | 61,950 | -0.03(-0.78%) |
Apr 26, 2004 | 3.585 | 3.750 | 3.585 | 3.653 | 54,558 | -0.03(-0.92%) |
Apr 23, 2004 | 3.688 | 3.688 | 3.580 | 3.688 | 44,351 | +0.02(+0.46%) |
Apr 22, 2004 | 3.585 | 3.727 | 3.551 | 3.671 | 81,838 | +0.06(+1.57%) |
Apr 21, 2004 | 3.585 | 3.671 | 3.523 | 3.614 | 79,902 | +0.09(+2.58%) |
Apr 20, 2004 | 3.824 | 3.892 | 3.523 | 3.523 | 217,707 | -0.16(-4.47%) |
Apr 19, 2004 | 3.892 | 3.977 | 3.608 | 3.688 | 148,541 | -0.26(-6.48%) |
Apr 16, 2004 | 3.921 | 3.977 | 3.921 | 3.943 | 65,646 | +0.03(+0.73%) |
Apr 15, 2004 | 3.864 | 3.977 | 3.864 | 3.915 | 32,735 | +0.03(+0.88%) |
Apr 14, 2004 | 3.909 | 3.921 | 3.835 | 3.881 | 46,111 | +0.01(+0.15%) |
Apr 13, 2004 | 3.949 | 3.977 | 3.841 | 3.875 | 34,319 | -0.08(-2.01%) |
Apr 12, 2004 | 4.006 | 4.091 | 3.949 | 3.955 | 56,846 | -0.05(-1.28%) |
Apr 08, 2004 | 4.000 | 4.063 | 4.000 | 4.006 | 46,639 | -0.05(-1.12%) |
Apr 07, 2004 | 4.034 | 4.068 | 4.000 | 4.051 | 42,063 | +0.00(+0.00%) |
Apr 06, 2004 | 4.119 | 4.210 | 4.006 | 4.051 | 97,502 | -0.20(-4.81%) |
Apr 05, 2004 | 4.011 | 4.256 | 4.006 | 4.256 | 105,245 | +0.23(+5.64%) |
Apr 02, 2004 | 4.205 | 4.244 | 3.983 | 4.028 | 221,931 | -0.22(-5.09%) |
Apr 01, 2004 | 3.773 | 4.318 | 3.773 | 4.244 | 239,883 | +0.44(+11.49%) |
Mar 31, 2004 | 3.892 | 3.892 | 3.733 | 3.807 | 90,814 | -0.05(-1.18%) |
Mar 30, 2004 | 3.824 | 3.926 | 3.779 | 3.852 | 92,926 | +0.07(+1.80%) |
Mar 29, 2004 | 3.591 | 3.784 | 3.591 | 3.784 | 91,518 | +0.18(+5.05%) |
Mar 26, 2004 | 3.636 | 3.665 | 3.591 | 3.602 | 68,110 | -0.04(-1.09%) |
Mar 25, 2004 | 3.509 | 3.818 | 3.466 | 3.642 | 296,378 | +0.10(+2.89%) |
Mar 24, 2004 | 3.500 | 3.574 | 3.415 | 3.540 | 186,732 | +0.02(+0.48%) |
Mar 23, 2004 | 3.693 | 3.750 | 3.466 | 3.523 | 161,388 | -0.16(-4.47%) |
Mar 22, 2004 | 3.892 | 3.943 | 3.688 | 3.688 | 124,781 | -0.26(-6.62%) |
Mar 19, 2004 | 4.028 | 4.028 | 3.921 | 3.949 | 65,470 | -0.01(-0.14%) |
Mar 18, 2004 | 3.949 | 3.989 | 3.824 | 3.955 | 78,142 | -0.02(-0.57%) |
Mar 17, 2004 | 3.949 | 4.006 | 3.949 | 3.977 | 64,414 | -0.01(-0.28%) |
Mar 16, 2004 | 3.949 | 3.989 | 3.949 | 3.989 | 71,102 | +0.03(+0.72%) |
Mar 15, 2004 | 3.983 | 4.080 | 3.949 | 3.960 | 224,043 | -0.06(-1.41%) |
Mar 12, 2004 | 4.153 | 4.153 | 3.909 | 4.017 | 73,038 | -0.01(-0.14%) |
Mar 11, 2004 | 4.074 | 4.199 | 3.989 | 4.023 | 92,398 | -0.11(-2.61%) |
Mar 10, 2004 | 4.131 | 4.233 | 4.063 | 4.131 | 177,228 | -0.02(-0.41%) |
Mar 09, 2004 | 4.244 | 4.250 | 4.119 | 4.148 | 119,853 | -0.10(-2.41%) |
Mar 08, 2004 | 4.318 | 4.318 | 4.182 | 4.250 | 103,309 | +0.00(+0.04%) |
Mar 05, 2004 | 4.347 | 4.347 | 4.148 | 4.248 | 102,605 | -0.07(-1.62%) |
Mar 04, 2004 | 4.313 | 4.347 | 4.267 | 4.318 | 191,484 | +0.00(+0.00%) |
Mar 03, 2004 | 4.205 | 4.318 | 4.102 | 4.318 | 197,996 | +0.11(+2.70%) |
Mar 02, 2004 | 4.011 | 4.261 | 4.006 | 4.205 | 187,788 | +0.12(+3.06%) |
Mar 01, 2004 | 4.068 | 4.117 | 3.977 | 4.080 | 190,076 | +0.01(+0.28%) |
Feb 27, 2004 | 4.119 | 4.261 | 4.011 | 4.068 | 78,494 | -0.10(-2.45%) |
Feb 26, 2004 | 3.784 | 4.250 | 3.778 | 4.171 | 436,295 | +0.17(+4.26%) |
Feb 25, 2004 | 4.233 | 4.250 | 4.000 | 4.000 | 199,580 | -0.24(-5.76%) |
Feb 24, 2004 | 4.148 | 4.244 | 3.665 | 4.244 | 496,134 | +0.09(+2.05%) |
Feb 23, 2004 | 4.318 | 4.404 | 4.006 | 4.159 | 640,099 | -0.22(-5.06%) |
Feb 20, 2004 | 4.278 | 4.432 | 4.278 | 4.381 | 151,181 | -0.01(-0.13%) |
Feb 19, 2004 | 4.205 | 4.460 | 4.205 | 4.386 | 240,235 | -0.01(-0.13%) |
Feb 18, 2004 | 4.404 | 4.483 | 4.290 | 4.392 | 180,924 | -0.04(-0.90%) |
Feb 17, 2004 | 4.432 | 4.466 | 4.318 | 4.432 | 192,012 | -0.01(-0.26%) |
Feb 13, 2004 | 4.460 | 4.477 | 4.438 | 4.443 | 43,823 | -0.01(-0.26%) |
Feb 12, 2004 | 4.489 | 4.489 | 4.364 | 4.455 | 77,086 | +0.05(+1.16%) |
Feb 11, 2004 | 4.540 | 4.540 | 4.386 | 4.404 | 59,310 | -0.01(-0.13%) |
Feb 10, 2004 | 4.432 | 4.546 | 4.404 | 4.409 | 107,533 | -0.10(-2.14%) |
Feb 09, 2004 | 4.540 | 4.597 | 4.415 | 4.506 | 124,429 | +0.02(+0.51%) |
Feb 06, 2004 | 4.517 | 4.534 | 4.404 | 4.483 | 94,334 | -0.03(-0.75%) |
Feb 05, 2004 | 4.432 | 4.534 | 4.404 | 4.517 | 105,773 | +0.05(+1.13%) |
Feb 04, 2004 | 4.557 | 4.557 | 4.404 | 4.467 | 201,692 | -0.08(-1.74%) |
Feb 03, 2004 | 4.489 | 4.568 | 4.404 | 4.546 | 178,812 | +0.01(+0.25%) |
Feb 02, 2004 | 4.483 | 4.546 | 4.318 | 4.534 | 207,675 | +0.12(+2.70%) |
Jan 30, 2004 | 4.261 | 4.426 | 4.210 | 4.415 | 81,486 | +0.16(+3.74%) |
Jan 29, 2004 | 4.546 | 4.551 | 4.176 | 4.256 | 230,379 | -0.15(-3.48%) |
Jan 28, 2004 | 4.597 | 4.597 | 4.404 | 4.409 | 101,902 | -0.14(-3.00%) |
Jan 27, 2004 | 4.404 | 4.546 | 4.318 | 4.546 | 131,821 | +0.15(+3.36%) |
Jan 26, 2004 | 4.199 | 4.421 | 4.199 | 4.398 | 175,292 | +0.07(+1.57%) |
Jan 23, 2004 | 4.352 | 4.529 | 4.233 | 4.330 | 213,307 | -0.07(-1.68%) |
Jan 22, 2004 | 4.631 | 4.744 | 4.188 | 4.404 | 527,285 | -0.31(-6.63%) |
Jan 21, 2004 | 4.830 | 4.830 | 4.659 | 4.716 | 231,259 | -0.04(-0.84%) |
Jan 20, 2004 | 4.716 | 4.790 | 4.699 | 4.756 | 269,978 | +0.02(+0.36%) |
Jan 16, 2004 | 4.801 | 4.824 | 4.727 | 4.739 | 445,799 | +0.00(+0.00%) |
Jan 15, 2004 | 4.585 | 4.801 | 4.574 | 4.739 | 225,022 | +0.07(+1.46%) |
Jan 14, 2004 | 4.608 | 4.744 | 4.608 | 4.671 | 275,049 | -0.09(-1.79%) |
Jan 13, 2004 | 4.699 | 4.773 | 4.659 | 4.756 | 227,445 | -0.02(-0.48%) |
Jan 12, 2004 | 4.830 | 4.830 | 4.602 | 4.779 | 269,580 | +0.02(+0.36%) |
Jan 09, 2004 | 4.790 | 4.830 | 4.682 | 4.761 | 382,783 | +0.01(+0.24%) |
Jan 08, 2004 | 4.750 | 4.830 | 4.688 | 4.750 | 529,881 | +0.01(+0.12%) |
Jan 07, 2004 | 4.790 | 4.790 | 4.546 | 4.744 | 553,062 | +0.16(+3.47%) |
Jan 06, 2004 | 4.369 | 4.591 | 4.205 | 4.585 | 570,580 | +0.15(+3.33%) |
Jan 05, 2004 | 4.602 | 4.773 | 4.375 | 4.438 | 1,273,863 | -0.10(-2.11%) |
Jan 02, 2004 | 4.256 | 4.534 | 4.119 | 4.533 | 1,229,511 | +0.47(+11.44%) |
Dec 31, 2003 | 3.921 | 4.125 | 3.902 | 4.068 | 1,711,390 | +0.29(+7.82%) |
Dec 30, 2003 | 3.631 | 3.773 | 3.614 | 3.773 | 411,001 | +0.11(+2.95%) |
Dec 29, 2003 | 3.778 | 3.835 | 3.557 | 3.665 | 198,765 | -0.07(-1.98%) |
Dec 26, 2003 | 3.693 | 3.778 | 3.693 | 3.739 | 49,407 | +0.01(+0.30%) |
Dec 24, 2003 | 3.744 | 3.744 | 3.716 | 3.727 | 85,949 | -0.01(-0.30%) |
Dec 23, 2003 | 3.716 | 3.778 | 3.585 | 3.739 | 338,314 | +0.02(+0.61%) |
Dec 22, 2003 | 3.443 | 3.773 | 3.443 | 3.716 | 458,835 | +0.32(+9.36%) |
Dec 19, 2003 | 3.347 | 3.409 | 3.290 | 3.398 | 176,343 | +0.05(+1.53%) |
Dec 18, 2003 | 3.273 | 3.409 | 3.273 | 3.347 | 171,212 | +0.01(+0.17%) |
Dec 17, 2003 | 3.267 | 3.409 | 3.233 | 3.341 | 180,646 | +0.05(+1.38%) |
Dec 16, 2003 | 3.352 | 3.381 | 3.267 | 3.296 | 135,075 | -0.06(-1.69%) |
Dec 15, 2003 | 3.392 | 3.409 | 3.296 | 3.352 | 78,746 | +0.04(+1.20%) |
Dec 12, 2003 | 3.347 | 3.392 | 3.307 | 3.313 | 73,601 | +0.03(+0.86%) |
Dec 11, 2003 | 3.199 | 3.318 | 3.125 | 3.284 | 128,301 | +0.09(+2.66%) |
Dec 10, 2003 | 3.324 | 3.352 | 3.193 | 3.199 | 146,569 | -0.06(-1.92%) |
Dec 09, 2003 | 3.267 | 3.409 | 3.205 | 3.261 | 292,520 | -0.02(-0.52%) |
Dec 08, 2003 | 3.494 | 3.568 | 3.267 | 3.278 | 290,649 | -0.25(-7.09%) |
Dec 05, 2003 | 3.551 | 3.551 | 3.528 | 3.528 | 98,119 | +0.03(+0.98%) |
Dec 04, 2003 | 3.602 | 3.608 | 3.421 | 3.494 | 245,751 | -0.03(-0.97%) |
Dec 03, 2003 | 3.631 | 3.648 | 3.528 | 3.528 | 92,473 | -0.05(-1.27%) |
Dec 02, 2003 | 3.580 | 3.693 | 3.494 | 3.574 | 117,011 | +0.05(+1.45%) |
Dec 01, 2003 | 3.528 | 3.574 | 3.494 | 3.523 | 82,832 | +0.03(+0.81%) |
Nov 28, 2003 | 3.489 | 3.568 | 3.466 | 3.494 | 75,013 | +0.00(+0.02%) |
Nov 26, 2003 | 3.546 | 3.580 | 3.466 | 3.494 | 171,820 | -0.03(-0.98%) |
Nov 25, 2003 | 3.634 | 3.648 | 3.477 | 3.528 | 173,354 | -0.10(-2.82%) |
Nov 24, 2003 | 3.523 | 3.693 | 3.494 | 3.631 | 187,636 | +0.05(+1.43%) |
Nov 21, 2003 | 3.500 | 3.653 | 3.483 | 3.580 | 199,875 | +0.08(+2.27%) |
Nov 20, 2003 | 3.835 | 3.835 | 3.472 | 3.500 | 97,421 | -0.25(-6.67%) |
Nov 19, 2003 | 3.699 | 3.807 | 3.443 | 3.750 | 333,946 | +0.08(+2.17%) |
Nov 18, 2003 | 3.835 | 3.835 | 3.671 | 3.671 | 191,457 | -0.14(-3.58%) |
Nov 17, 2003 | 3.949 | 3.972 | 3.693 | 3.807 | 196,470 | -0.19(-4.83%) |
Nov 14, 2003 | 3.813 | 4.028 | 3.790 | 4.000 | 411,978 | +0.19(+4.92%) |
Nov 13, 2003 | 3.807 | 3.835 | 3.693 | 3.813 | 118,422 | +0.07(+1.82%) |
Nov 12, 2003 | 3.653 | 3.778 | 3.653 | 3.744 | 86,289 | +0.05(+1.38%) |
Nov 11, 2003 | 3.830 | 3.835 | 3.665 | 3.693 | 142,997 | -0.12(-3.12%) |
Nov 10, 2003 | 3.750 | 3.835 | 3.619 | 3.812 | 209,483 | +0.13(+3.39%) |
Nov 07, 2003 | 3.761 | 3.864 | 3.625 | 3.687 | 226,333 | -0.08(-1.99%) |
Nov 06, 2003 | 3.841 | 3.864 | 3.744 | 3.762 | 94,687 | -0.10(-2.49%) |
Nov 05, 2003 | 3.967 | 3.972 | 3.756 | 3.858 | 205,937 | -0.12(-3.00%) |
Nov 04, 2003 | 3.852 | 3.977 | 3.761 | 3.977 | 389,888 | +0.08(+2.04%) |
Nov 03, 2003 | 3.625 | 3.960 | 3.625 | 3.898 | 416,231 | +0.27(+7.52%) |
Oct 31, 2003 | 3.750 | 3.773 | 3.568 | 3.625 | 382,009 | +0.01(+0.16%) |
Oct 30, 2003 | 3.807 | 3.949 | 3.619 | 3.619 | 829,563 | -0.19(-4.93%) |
Oct 29, 2003 | 3.381 | 3.830 | 3.296 | 3.807 | 1,262,678 | +0.46(+13.73%) |
Oct 28, 2003 | 3.409 | 3.409 | 3.267 | 3.347 | 200,933 | +0.00(+0.02%) |
Oct 27, 2003 | 3.330 | 3.409 | 3.307 | 3.347 | 303,946 | +0.01(+0.44%) |
Oct 24, 2003 | 3.409 | 3.409 | 3.330 | 3.332 | 171,772 | -0.05(-1.45%) |
Oct 23, 2003 | 3.381 | 3.409 | 3.324 | 3.381 | 193,948 | -0.03(-1.00%) |
Oct 22, 2003 | 3.409 | 3.482 | 3.358 | 3.415 | 338,969 | -0.01(-0.35%) |
Oct 21, 2003 | 3.517 | 3.546 | 3.318 | 3.427 | 673,102 | -0.04(-1.13%) |
Oct 20, 2003 | 3.148 | 3.580 | 3.060 | 3.466 | 2,080,641 | +0.40(+12.96%) |
Oct 17, 2003 | 3.097 | 3.097 | 3.012 | 3.068 | 121,261 | +0.06(+2.08%) |
Oct 16, 2003 | 3.097 | 3.097 | 2.983 | 3.006 | 248,859 | -0.09(-2.94%) |
Oct 15, 2003 | 3.040 | 3.125 | 2.972 | 3.097 | 370,245 | +0.11(+3.83%) |
Oct 14, 2003 | 2.841 | 3.040 | 2.824 | 2.982 | 230,069 | +0.14(+4.98%) |
Oct 13, 2003 | 2.955 | 2.955 | 2.813 | 2.841 | 127,773 | -0.09(-2.91%) |
Oct 10, 2003 | 2.926 | 2.926 | 2.835 | 2.926 | 100,970 | +0.11(+4.04%) |
Oct 09, 2003 | 2.852 | 2.898 | 2.767 | 2.813 | 166,211 | -0.01(-0.20%) |
Oct 08, 2003 | 2.886 | 2.898 | 2.767 | 2.818 | 163,148 | +0.03(+1.22%) |
Oct 07, 2003 | 2.767 | 2.841 | 2.744 | 2.784 | 147,045 | +0.02(+0.62%) |
Oct 06, 2003 | 2.784 | 2.818 | 2.653 | 2.767 | 137,101 | +0.05(+1.67%) |
Oct 03, 2003 | 2.756 | 2.841 | 2.722 | 2.722 | 139,413 | -0.01(-0.21%) |
Oct 02, 2003 | 2.767 | 2.813 | 2.699 | 2.727 | 80,268 | -0.05(-1.84%) |
Oct 01, 2003 | 2.727 | 2.778 | 2.614 | 2.778 | 163,456 | +0.04(+1.45%) |
Sep 30, 2003 | 2.699 | 2.739 | 2.591 | 2.739 | 92,046 | +0.07(+2.55%) |
Sep 29, 2003 | 2.727 | 2.778 | 2.614 | 2.671 | 139,028 | -0.06(-2.08%) |
Sep 26, 2003 | 2.642 | 2.727 | 2.415 | 2.727 | 215,006 | +0.02(+0.84%) |
Sep 25, 2003 | 2.892 | 2.949 | 2.619 | 2.705 | 460,406 | -0.16(-5.74%) |
Sep 24, 2003 | 2.915 | 2.921 | 2.835 | 2.869 | 53,545 | -0.05(-1.56%) |
Sep 23, 2003 | 2.898 | 2.915 | 2.835 | 2.915 | 103,802 | +0.00(+0.00%) |
Sep 22, 2003 | 2.835 | 2.915 | 2.796 | 2.915 | 101,022 | +0.08(+2.81%) |
Sep 19, 2003 | 2.830 | 2.841 | 2.790 | 2.835 | 143,762 | +0.01(+0.20%) |
Sep 18, 2003 | 2.841 | 2.841 | 2.784 | 2.830 | 63,358 | -0.01(-0.40%) |
Sep 17, 2003 | 2.830 | 2.841 | 2.705 | 2.841 | 122,845 | +0.02(+0.60%) |
Sep 16, 2003 | 2.819 | 2.841 | 2.767 | 2.824 | 106,300 | -0.01(-0.40%) |
Sep 15, 2003 | 2.807 | 2.841 | 2.784 | 2.835 | 64,590 | +0.02(+0.81%) |
Sep 12, 2003 | 2.813 | 2.819 | 2.767 | 2.813 | 42,591 | -0.05(-1.79%) |
Sep 11, 2003 | 2.898 | 2.903 | 2.801 | 2.864 | 112,461 | -0.01(-0.20%) |
Sep 10, 2003 | 2.830 | 2.915 | 2.813 | 2.869 | 89,582 | +0.04(+1.41%) |
Sep 09, 2003 | 2.841 | 2.841 | 2.778 | 2.830 | 191,132 | -0.01(-0.20%) |
Sep 08, 2003 | 2.841 | 2.841 | 2.767 | 2.835 | 535,381 | -0.01(-0.20%) |
Sep 05, 2003 | 2.830 | 2.841 | 2.796 | 2.841 | 149,421 | +0.01(+0.40%) |
Sep 04, 2003 | 2.818 | 2.852 | 2.796 | 2.830 | 279,658 | -0.01(-0.40%) |
Sep 03, 2003 | 2.847 | 2.898 | 2.813 | 2.841 | 148,013 | +0.02(+0.81%) |
Sep 02, 2003 | 2.784 | 2.830 | 2.761 | 2.818 | 193,420 | +0.03(+1.22%) |
Aug 29, 2003 | 2.835 | 2.835 | 2.767 | 2.784 | 289,162 | -0.05(-1.80%) |
Aug 28, 2003 | 2.869 | 2.869 | 2.778 | 2.835 | 736,545 | -0.02(-0.60%) |
Aug 27, 2003 | 2.869 | 2.869 | 2.761 | 2.852 | 684,274 | +0.07(+2.45%) |
Aug 26, 2003 | 2.756 | 2.869 | 2.699 | 2.784 | 159,452 | +0.05(+1.66%) |
Aug 25, 2003 | 2.813 | 2.813 | 2.699 | 2.739 | 442,455 | -0.05(-1.63%) |
Aug 22, 2003 | 2.756 | 2.841 | 2.705 | 2.784 | 54,734 | +0.00(+0.00%) |
Aug 21, 2003 | 3.040 | 3.068 | 2.682 | 2.784 | 944,925 | -0.31(-9.93%) |
Aug 20, 2003 | 2.915 | 3.125 | 2.909 | 3.091 | 129,005 | +0.07(+2.45%) |
Aug 19, 2003 | 2.847 | 3.119 | 2.847 | 3.017 | 153,820 | +0.06(+1.92%) |
Aug 18, 2003 | 3.108 | 3.148 | 2.949 | 2.960 | 104,013 | -0.15(-4.93%) |
Aug 15, 2003 | 3.153 | 3.171 | 3.051 | 3.114 | 35,375 | -0.03(-1.07%) |
Aug 14, 2003 | 3.182 | 3.182 | 3.051 | 3.147 | 59,310 | -0.05(-1.62%) |
Aug 13, 2003 | 3.250 | 3.250 | 3.068 | 3.199 | 41,535 | +0.02(+0.73%) |
Aug 12, 2003 | 3.125 | 3.239 | 3.068 | 3.176 | 25,871 | +0.04(+1.25%) |
Aug 11, 2003 | 3.097 | 3.267 | 3.068 | 3.136 | 60,366 | +0.07(+2.20%) |
Aug 08, 2003 | 3.068 | 3.125 | 3.068 | 3.069 | 64,238 | +0.00(+0.02%) |
Aug 07, 2003 | 3.057 | 3.085 | 2.983 | 3.068 | 39,599 | -0.01(-0.17%) |
Aug 06, 2003 | 3.017 | 3.097 | 3.011 | 3.073 | 35,023 | +0.05(+1.67%) |
Aug 05, 2003 | 3.046 | 3.052 | 3.011 | 3.023 | 31,151 | -0.02(-0.56%) |
Aug 04, 2003 | 3.125 | 3.239 | 3.011 | 3.040 | 68,814 | -0.12(-3.95%) |