Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.002 | 4.005 | 3.974 | 3.992 | 206,757 | +0.00(+0.00%) |
Mar 30, 2004 | 3.970 | 4.002 | 3.970 | 3.992 | 129,898 | +0.01(+0.32%) |
Mar 29, 2004 | 3.967 | 4.002 | 3.967 | 3.980 | 178,808 | +0.03(+0.64%) |
Mar 26, 2004 | 3.952 | 3.964 | 3.923 | 3.955 | 230,259 | -0.01(-0.16%) |
Mar 25, 2004 | 3.904 | 3.964 | 3.904 | 3.961 | 272,817 | +0.06(+1.45%) |
Mar 24, 2004 | 3.914 | 3.933 | 3.904 | 3.904 | 322,680 | -0.03(-0.88%) |
Mar 23, 2004 | 3.942 | 3.961 | 3.936 | 3.939 | 282,980 | -0.02(-0.40%) |
Mar 22, 2004 | 3.974 | 3.974 | 3.936 | 3.955 | 398,904 | -0.04(-1.10%) |
Mar 19, 2004 | 4.027 | 4.030 | 3.999 | 3.999 | 140,061 | -0.02(-0.39%) |
Mar 18, 2004 | 4.024 | 4.030 | 3.999 | 4.014 | 107,348 | -0.01(-0.31%) |
Mar 17, 2004 | 4.005 | 4.040 | 4.005 | 4.027 | 166,739 | +0.03(+0.71%) |
Mar 16, 2004 | 3.996 | 4.030 | 3.974 | 3.999 | 197,546 | +0.02(+0.47%) |
Mar 15, 2004 | 4.030 | 4.043 | 3.974 | 3.980 | 392,870 | -0.09(-2.17%) |
Mar 12, 2004 | 4.024 | 4.068 | 4.018 | 4.068 | 150,224 | +0.03(+0.62%) |
Mar 11, 2004 | 4.043 | 4.071 | 4.021 | 4.043 | 290,285 | -0.03(-0.70%) |
Mar 10, 2004 | 4.096 | 4.118 | 4.071 | 4.071 | 399,222 | -0.05(-1.15%) |
Mar 09, 2004 | 4.112 | 4.125 | 4.109 | 4.118 | 257,890 | -0.01(-0.15%) |
Mar 08, 2004 | 4.150 | 4.169 | 4.125 | 4.125 | 247,409 | -0.01(-0.15%) |
Mar 05, 2004 | 4.147 | 4.169 | 4.125 | 4.131 | 295,367 | -0.02(-0.53%) |
Mar 04, 2004 | 4.131 | 4.153 | 4.112 | 4.153 | 129,898 | +0.02(+0.53%) |
Mar 03, 2004 | 4.115 | 4.131 | 4.093 | 4.131 | 309,659 | +0.00(+0.00%) |
Mar 02, 2004 | 4.131 | 4.131 | 4.115 | 4.131 | 334,431 | +0.00(+0.08%) |
Mar 01, 2004 | 4.109 | 4.140 | 4.100 | 4.128 | 313,152 | +0.03(+0.69%) |
Feb 27, 2004 | 4.109 | 4.118 | 4.084 | 4.100 | 147,365 | -0.01(-0.23%) |
Feb 26, 2004 | 4.068 | 4.109 | 4.049 | 4.109 | 160,387 | +0.03(+0.77%) |
Feb 25, 2004 | 4.087 | 4.109 | 4.071 | 4.077 | 156,576 | -0.01(-0.23%) |
Feb 24, 2004 | 4.077 | 4.093 | 4.065 | 4.087 | 127,357 | +0.01(+0.15%) |
Feb 23, 2004 | 4.096 | 4.125 | 4.081 | 4.081 | 302,354 | -0.02(-0.38%) |
Feb 20, 2004 | 4.134 | 4.134 | 4.090 | 4.096 | 190,559 | -0.03(-0.84%) |
Feb 19, 2004 | 4.147 | 4.150 | 4.115 | 4.131 | 186,748 | +0.00(+0.00%) |
Feb 18, 2004 | 4.125 | 4.144 | 4.122 | 4.131 | 177,220 | -0.00(-0.08%) |
Feb 17, 2004 | 4.090 | 4.153 | 4.090 | 4.134 | 268,053 | +0.04(+1.08%) |
Feb 13, 2004 | 4.118 | 4.137 | 4.090 | 4.090 | 173,726 | -0.03(-0.61%) |
Feb 12, 2004 | 4.103 | 4.128 | 4.103 | 4.115 | 233,752 | -0.04(-0.91%) |
Feb 11, 2004 | 4.106 | 4.153 | 4.093 | 4.153 | 304,895 | +0.05(+1.15%) |
Feb 10, 2004 | 4.087 | 4.118 | 4.062 | 4.106 | 275,993 | +0.01(+0.31%) |
Feb 09, 2004 | 4.071 | 4.109 | 4.055 | 4.093 | 371,908 | +0.02(+0.54%) |
Feb 06, 2004 | 4.052 | 4.081 | 4.037 | 4.071 | 356,663 | +0.02(+0.47%) |
Feb 05, 2004 | 4.014 | 4.059 | 4.014 | 4.052 | 316,328 | +0.02(+0.47%) |
Feb 04, 2004 | 4.059 | 4.068 | 4.024 | 4.033 | 404,621 | -0.02(-0.54%) |
Feb 03, 2004 | 4.021 | 4.074 | 4.021 | 4.055 | 281,075 | +0.01(+0.23%) |
Feb 02, 2004 | 4.014 | 4.077 | 4.014 | 4.046 | 274,088 | +0.01(+0.23%) |
Jan 30, 2004 | 4.040 | 4.040 | 4.014 | 4.037 | 320,139 | +0.00(+0.08%) |
Jan 29, 2004 | 4.037 | 4.046 | 4.011 | 4.033 | 208,662 | -0.00(-0.08%) |
Jan 28, 2004 | 4.077 | 4.077 | 4.030 | 4.037 | 299,813 | -0.02(-0.47%) |
Jan 27, 2004 | 4.068 | 4.081 | 4.046 | 4.055 | 282,028 | -0.03(-0.69%) |
Jan 26, 2004 | 4.040 | 4.084 | 4.040 | 4.084 | 388,741 | +0.04(+0.93%) |
Jan 23, 2004 | 4.062 | 4.081 | 4.040 | 4.046 | 369,685 | -0.01(-0.31%) |
Jan 22, 2004 | 4.055 | 4.071 | 4.046 | 4.059 | 332,526 | +0.01(+0.16%) |
Jan 21, 2004 | 4.052 | 4.062 | 4.018 | 4.052 | 471,317 | +0.00(+0.08%) |
Jan 20, 2004 | 4.052 | 4.055 | 4.018 | 4.049 | 293,461 | +0.02(+0.55%) |
Jan 16, 2004 | 4.317 | 4.317 | 4.005 | 4.027 | 299,813 | +0.02(+0.39%) |
Jan 15, 2004 | 4.002 | 4.027 | 3.983 | 4.011 | 426,535 | +0.02(+0.47%) |
Jan 14, 2004 | 3.983 | 3.996 | 3.964 | 3.992 | 339,195 | +0.04(+0.96%) |
Jan 13, 2004 | 3.970 | 3.996 | 3.942 | 3.955 | 558,974 | -0.02(-0.55%) |
Jan 12, 2004 | 3.955 | 3.983 | 3.945 | 3.977 | 338,878 | +0.02(+0.48%) |
Jan 09, 2004 | 3.964 | 3.996 | 3.964 | 3.958 | 350,629 | -0.03(-0.63%) |
Jan 08, 2004 | 3.967 | 3.992 | 3.961 | 3.983 | 273,452 | +0.03(+0.80%) |
Jan 07, 2004 | 3.955 | 3.964 | 3.955 | 3.952 | 287,427 | -0.02(-0.40%) |
Jan 06, 2004 | 3.929 | 3.967 | 3.929 | 3.967 | 268,053 | +0.03(+0.64%) |
Jan 05, 2004 | 3.929 | 3.945 | 3.907 | 3.942 | 458,930 | +0.06(+1.46%) |
Jan 02, 2004 | 3.917 | 3.933 | 3.885 | 3.885 | 390,646 | -0.02(-0.56%) |
Dec 31, 2003 | 3.904 | 3.920 | 3.885 | 3.907 | 505,617 | +0.00(+0.08%) |
Dec 30, 2003 | 3.907 | 3.920 | 3.885 | 3.904 | 878,796 | -0.03(-0.64%) |
Dec 29, 2003 | 3.879 | 3.942 | 3.879 | 3.929 | 441,780 | +0.04(+1.05%) |
Dec 26, 2003 | 3.889 | 3.901 | 3.876 | 3.889 | 102,902 | +0.01(+0.16%) |
Dec 24, 2003 | 3.857 | 3.889 | 3.857 | 3.882 | 132,438 | +0.00(+0.00%) |
Dec 23, 2003 | 3.870 | 3.882 | 3.860 | 3.882 | 270,912 | +0.02(+0.57%) |
Dec 22, 2003 | 3.832 | 3.882 | 3.832 | 3.860 | 305,847 | +0.01(+0.16%) |
Dec 19, 2003 | 3.848 | 3.879 | 3.835 | 3.854 | 254,079 | -0.00(-0.08%) |
Dec 18, 2003 | 3.835 | 3.857 | 3.835 | 3.857 | 202,945 | +0.04(+1.07%) |
Dec 17, 2003 | 3.800 | 3.838 | 3.800 | 3.816 | 222,001 | +0.00(+0.00%) |
Dec 16, 2003 | 3.832 | 3.832 | 3.797 | 3.816 | 261,384 | -0.01(-0.16%) |
Dec 15, 2003 | 3.832 | 3.844 | 3.810 | 3.822 | 298,543 | -0.01(-0.25%) |
Dec 12, 2003 | 3.810 | 3.841 | 3.804 | 3.832 | 211,520 | +0.02(+0.58%) |
Dec 11, 2003 | 3.778 | 3.819 | 3.778 | 3.810 | 358,886 | +0.02(+0.58%) |
Dec 10, 2003 | 3.810 | 3.810 | 3.778 | 3.788 | 306,483 | -0.01(-0.17%) |
Dec 09, 2003 | 3.813 | 3.819 | 3.794 | 3.794 | 300,131 | -0.02(-0.50%) |
Dec 08, 2003 | 3.816 | 3.819 | 3.794 | 3.813 | 242,328 | +0.01(+0.33%) |
Dec 05, 2003 | 3.810 | 3.813 | 3.788 | 3.800 | 186,113 | -0.03(-0.66%) |
Dec 04, 2003 | 3.804 | 3.841 | 3.804 | 3.826 | 240,740 | +0.01(+0.25%) |
Dec 03, 2003 | 3.841 | 3.848 | 3.816 | 3.816 | 144,825 | +0.01(+0.17%) |
Dec 02, 2003 | 3.826 | 3.826 | 3.807 | 3.810 | 270,276 | -0.02(-0.41%) |
Dec 01, 2003 | 3.829 | 3.832 | 3.804 | 3.826 | 441,145 | +0.03(+0.75%) |
Nov 28, 2003 | 3.794 | 3.797 | 3.772 | 3.797 | 230,576 | +0.01(+0.33%) |
Nov 26, 2003 | 3.794 | 3.813 | 3.772 | 3.785 | 269,641 | +0.00(+0.08%) |
Nov 25, 2003 | 3.781 | 3.785 | 3.778 | 3.781 | 309,341 | +0.01(+0.25%) |
Nov 24, 2003 | 3.763 | 3.781 | 3.759 | 3.772 | 325,856 | +0.04(+1.10%) |
Nov 21, 2003 | 3.785 | 3.778 | 3.668 | 3.731 | 400,174 | -0.05(-1.41%) |
Nov 20, 2003 | 3.857 | 3.857 | 3.769 | 3.785 | 370,955 | -0.21(-5.35%) |
Nov 19, 2003 | 3.952 | 3.999 | 3.952 | 3.999 | 270,276 | +0.04(+1.03%) |
Nov 18, 2003 | 3.967 | 3.983 | 3.955 | 3.958 | 234,070 | -0.01(-0.16%) |
Nov 17, 2003 | 3.967 | 3.983 | 3.952 | 3.964 | 301,401 | -0.02(-0.55%) |
Nov 14, 2003 | 3.992 | 4.014 | 3.983 | 3.986 | 213,744 | +0.00(+0.00%) |
Nov 13, 2003 | 3.999 | 3.999 | 3.967 | 3.986 | 235,340 | -0.01(-0.31%) |
Nov 12, 2003 | 3.920 | 3.999 | 3.920 | 3.999 | 259,796 | +0.06(+1.60%) |
Nov 11, 2003 | 3.904 | 3.939 | 3.885 | 3.936 | 427,805 | +0.03(+0.81%) |
Nov 10, 2003 | 3.907 | 3.926 | 3.898 | 3.904 | 158,164 | -0.02(-0.40%) |
Nov 07, 2003 | 3.945 | 3.974 | 3.920 | 3.920 | 231,847 | -0.00(-0.08%) |
Nov 06, 2003 | 3.936 | 3.939 | 3.895 | 3.923 | 192,782 | +0.01(+0.16%) |
Nov 05, 2003 | 3.920 | 3.933 | 3.889 | 3.917 | 146,095 | -0.03(-0.72%) |
Nov 04, 2003 | 3.917 | 3.945 | 3.914 | 3.945 | 316,084 | +0.03(+0.72%) |
Nov 03, 2003 | 3.904 | 3.936 | 3.914 | 3.917 | 145,358 | +0.01(+0.32%) |
Oct 31, 2003 | 3.904 | 3.911 | 3.904 | 3.904 | 115,288 | +0.00(+0.00%) |
Oct 30, 2003 | 3.936 | 3.936 | 3.889 | 3.904 | 106,713 | +0.01(+0.24%) |
Oct 29, 2003 | 3.876 | 3.904 | 3.867 | 3.895 | 202,310 | +0.01(+0.32%) |
Oct 28, 2003 | 3.841 | 3.882 | 3.841 | 3.882 | 208,345 | +0.04(+1.07%) |
Oct 27, 2003 | 3.841 | 3.863 | 3.832 | 3.841 | 203,581 | +0.03(+0.74%) |
Oct 24, 2003 | 3.797 | 3.826 | 3.791 | 3.813 | 343,324 | -0.01(-0.16%) |
Oct 23, 2003 | 3.810 | 3.841 | 3.785 | 3.819 | 413,196 | -0.00(-0.08%) |
Oct 22, 2003 | 3.841 | 3.848 | 3.807 | 3.822 | 474,810 | -0.05(-1.30%) |
Oct 21, 2003 | 3.860 | 3.885 | 3.860 | 3.873 | 206,439 | -0.00(-0.08%) |
Oct 20, 2003 | 3.879 | 3.879 | 3.857 | 3.876 | 141,649 | +0.03(+0.74%) |
Oct 17, 2003 | 3.892 | 3.885 | 3.848 | 3.848 | 121,005 | -0.04(-1.13%) |
Oct 16, 2003 | 3.901 | 3.901 | 3.860 | 3.892 | 353,487 | +0.02(+0.57%) |
Oct 15, 2003 | 3.882 | 3.898 | 3.870 | 3.870 | 227,400 | -0.01(-0.16%) |
Oct 14, 2003 | 3.873 | 3.885 | 3.857 | 3.876 | 133,391 | +0.01(+0.16%) |
Oct 13, 2003 | 3.857 | 3.882 | 3.857 | 3.870 | 278,534 | +0.01(+0.33%) |
Oct 10, 2003 | 3.848 | 3.860 | 3.826 | 3.857 | 150,224 | +0.01(+0.25%) |
Oct 09, 2003 | 3.851 | 3.870 | 3.829 | 3.848 | 334,749 | +0.02(+0.41%) |
Oct 08, 2003 | 3.841 | 3.857 | 3.810 | 3.832 | 286,791 | -0.01(-0.25%) |
Oct 07, 2003 | 3.829 | 3.851 | 3.822 | 3.841 | 196,593 | -0.01(-0.25%) |
Oct 06, 2003 | 3.819 | 3.851 | 3.813 | 3.851 | 186,113 | +0.03(+0.66%) |
Oct 03, 2003 | 3.841 | 3.860 | 3.813 | 3.826 | 378,260 | +0.03(+0.66%) |
Oct 02, 2003 | 3.788 | 3.800 | 3.775 | 3.800 | 124,816 | +0.02(+0.58%) |
Oct 01, 2003 | 3.744 | 3.785 | 3.715 | 3.778 | 321,727 | +0.05(+1.44%) |
Sep 30, 2003 | 3.741 | 3.741 | 3.703 | 3.725 | 263,289 | -0.02(-0.50%) |
Sep 29, 2003 | 3.715 | 3.763 | 3.715 | 3.744 | 182,619 | +0.03(+0.76%) |
Sep 26, 2003 | 3.756 | 3.750 | 3.725 | 3.715 | 174,679 | -0.04(-1.09%) |
Sep 25, 2003 | 3.763 | 3.781 | 3.756 | 3.756 | 116,876 | -0.02(-0.42%) |
Sep 24, 2003 | 3.844 | 3.844 | 3.766 | 3.772 | 138,473 | -0.06(-1.56%) |
Sep 23, 2003 | 3.800 | 3.835 | 3.791 | 3.832 | 157,529 | +0.03(+0.83%) |
Sep 22, 2003 | 3.822 | 3.813 | 3.778 | 3.800 | 285,839 | -0.02(-0.58%) |
Sep 19, 2003 | 3.835 | 3.844 | 3.816 | 3.822 | 96,867 | -0.02(-0.49%) |
Sep 18, 2003 | 3.819 | 3.870 | 3.810 | 3.841 | 95,597 | +0.03(+0.83%) |
Sep 17, 2003 | 3.810 | 3.857 | 3.810 | 3.810 | 177,855 | +0.00(+0.00%) |
Sep 16, 2003 | 3.772 | 3.822 | 3.785 | 3.810 | 189,289 | +0.04(+1.00%) |
Sep 15, 2003 | 3.810 | 3.826 | 3.766 | 3.772 | 182,937 | -0.04(-0.99%) |
Sep 12, 2003 | 3.797 | 3.819 | 3.766 | 3.810 | 127,357 | +0.02(+0.58%) |
Sep 11, 2003 | 3.781 | 3.813 | 3.781 | 3.788 | 175,632 | +0.01(+0.25%) |
Sep 10, 2003 | 3.804 | 3.822 | 3.778 | 3.778 | 170,233 | -0.04(-0.99%) |
Sep 09, 2003 | 3.860 | 3.863 | 3.816 | 3.816 | 102,266 | -0.04(-1.14%) |
Sep 08, 2003 | 3.867 | 3.885 | 3.851 | 3.860 | 157,846 | +0.01(+0.25%) |
Sep 05, 2003 | 3.848 | 3.870 | 3.835 | 3.851 | 149,589 | -0.02(-0.57%) |
Sep 04, 2003 | 3.860 | 3.889 | 3.844 | 3.873 | 105,760 | +0.03(+0.74%) |
Sep 03, 2003 | 3.870 | 3.882 | 3.841 | 3.844 | 441,780 | +0.01(+0.25%) |
Sep 02, 2003 | 3.816 | 3.848 | 3.781 | 3.835 | 212,473 | +0.04(+0.99%) |
Aug 29, 2003 | 3.763 | 3.797 | 3.763 | 3.797 | 127,992 | +0.02(+0.50%) |
Aug 28, 2003 | 3.750 | 3.778 | 3.750 | 3.778 | 222,319 | +0.03(+0.84%) |
Aug 27, 2003 | 3.766 | 3.769 | 3.715 | 3.747 | 227,083 | -0.00(-0.08%) |
Aug 26, 2003 | 3.734 | 3.766 | 3.703 | 3.750 | 174,361 | +0.01(+0.17%) |
Aug 25, 2003 | 3.734 | 3.753 | 3.719 | 3.744 | 212,156 | -0.02(-0.50%) |
Aug 22, 2003 | 3.800 | 3.816 | 3.750 | 3.763 | 134,344 | -0.01(-0.33%) |
Aug 21, 2003 | 3.778 | 3.804 | 3.766 | 3.775 | 180,396 | +0.01(+0.25%) |
Aug 20, 2003 | 3.741 | 3.778 | 3.737 | 3.766 | 173,091 | +0.02(+0.50%) |
Aug 19, 2003 | 3.750 | 3.772 | 3.737 | 3.747 | 216,920 | +0.01(+0.25%) |
Aug 18, 2003 | 3.728 | 3.756 | 3.684 | 3.737 | 233,752 | +0.02(+0.51%) |
Aug 15, 2003 | 3.725 | 3.734 | 3.712 | 3.719 | 80,034 | -0.00(-0.08%) |
Aug 14, 2003 | 3.687 | 3.747 | 3.687 | 3.722 | 214,061 | +0.00(+0.08%) |
Aug 13, 2003 | 3.709 | 3.756 | 3.709 | 3.719 | 110,842 | -0.02(-0.59%) |
Aug 12, 2003 | 3.722 | 3.741 | 3.715 | 3.741 | 141,649 | +0.03(+0.85%) |
Aug 11, 2003 | 3.728 | 3.728 | 3.690 | 3.709 | 87,657 | +0.01(+0.26%) |
Aug 08, 2003 | 3.719 | 3.722 | 3.668 | 3.700 | 151,812 | -0.02(-0.51%) |
Aug 07, 2003 | 3.709 | 3.719 | 3.671 | 3.719 | 51,768 | +0.01(+0.25%) |
Aug 06, 2003 | 3.706 | 3.722 | 3.652 | 3.709 | 291,238 | -0.01(-0.17%) |
Aug 05, 2003 | 3.734 | 3.734 | 3.703 | 3.715 | 153,400 | -0.02(-0.51%) |
Aug 04, 2003 | 3.715 | 3.741 | 3.674 | 3.734 | 150,224 | +0.01(+0.25%) |
Aug 01, 2003 | 3.769 | 3.769 | 3.709 | 3.725 | 221,684 | -0.05(-1.33%) |
Jul 31, 2003 | 3.759 | 3.804 | 3.750 | 3.775 | 349,676 | +0.02(+0.59%) |
Jul 30, 2003 | 3.763 | 3.763 | 3.734 | 3.753 | 223,272 | +0.01(+0.25%) |
Jul 29, 2003 | 3.772 | 3.778 | 3.731 | 3.744 | 228,671 | -0.02(-0.59%) |
Jul 28, 2003 | 3.778 | 3.794 | 3.759 | 3.766 | 251,538 | -0.01(-0.33%) |
Jul 25, 2003 | 3.747 | 3.791 | 3.731 | 3.778 | 174,997 | +0.05(+1.35%) |
Jul 24, 2003 | 3.737 | 3.775 | 3.728 | 3.728 | 151,812 | +0.00(+0.00%) |
Jul 23, 2003 | 3.728 | 3.744 | 3.700 | 3.728 | 122,275 | -0.02(-0.59%) |
Jul 22, 2003 | 3.703 | 3.756 | 3.700 | 3.750 | 224,224 | +0.04(+1.19%) |
Jul 21, 2003 | 3.722 | 3.722 | 3.668 | 3.706 | 303,624 | -0.03(-0.84%) |
Jul 18, 2003 | 3.712 | 3.759 | 3.693 | 3.737 | 208,662 | +0.04(+1.11%) |
Jul 17, 2003 | 3.703 | 3.731 | 3.684 | 3.696 | 283,298 | -0.02(-0.59%) |
Jul 16, 2003 | 3.759 | 3.769 | 3.706 | 3.719 | 140,696 | -0.03(-0.67%) |
Jul 15, 2003 | 3.772 | 3.785 | 3.734 | 3.744 | 212,473 | -0.02(-0.42%) |
Jul 14, 2003 | 3.772 | 3.807 | 3.759 | 3.759 | 321,092 | +0.03(+0.84%) |
Jul 11, 2003 | 3.722 | 3.769 | 3.722 | 3.728 | 127,674 | +0.01(+0.25%) |
Jul 10, 2003 | 3.741 | 3.744 | 3.700 | 3.719 | 218,508 | -0.04(-1.17%) |
Jul 09, 2003 | 3.766 | 3.807 | 3.725 | 3.763 | 339,513 | -0.03(-0.91%) |
Jul 08, 2003 | 3.750 | 3.822 | 3.741 | 3.797 | 237,246 | +0.02(+0.42%) |
Jul 07, 2003 | 3.734 | 3.807 | 3.734 | 3.781 | 170,550 | +0.07(+1.78%) |
Jul 03, 2003 | 3.725 | 3.741 | 3.700 | 3.715 | 215,332 | -0.02(-0.51%) |
Jul 02, 2003 | 3.722 | 3.753 | 3.722 | 3.734 | 238,199 | +0.01(+0.34%) |
Jul 01, 2003 | 3.719 | 3.731 | 3.652 | 3.722 | 176,267 | +0.00(+0.08%) |
Jun 30, 2003 | 3.725 | 3.734 | 3.696 | 3.719 | 145,142 | -0.00(-0.08%) |
Jun 27, 2003 | 3.719 | 3.753 | 3.719 | 3.722 | 200,405 | -0.01(-0.34%) |
Jun 26, 2003 | 3.700 | 3.747 | 3.700 | 3.734 | 181,984 | +0.02(+0.42%) |
Jun 25, 2003 | 3.756 | 3.785 | 3.706 | 3.719 | 109,254 | -0.04(-1.09%) |
Jun 24, 2003 | 3.725 | 3.766 | 3.722 | 3.759 | 210,250 | +0.01(+0.34%) |
Jun 23, 2003 | 3.769 | 3.781 | 3.715 | 3.747 | 340,783 | -0.04(-1.00%) |
Jun 20, 2003 | 3.778 | 3.822 | 3.766 | 3.785 | 208,662 | +0.02(+0.50%) |
Jun 19, 2003 | 3.794 | 3.810 | 3.759 | 3.766 | 189,289 | -0.03(-0.91%) |
Jun 18, 2003 | 3.826 | 3.826 | 3.788 | 3.800 | 183,889 | -0.03(-0.66%) |
Jun 17, 2003 | 3.807 | 3.829 | 3.807 | 3.826 | 252,173 | +0.02(+0.58%) |
Jun 16, 2003 | 3.734 | 3.810 | 3.734 | 3.804 | 362,380 | +0.08(+2.03%) |
Jun 13, 2003 | 3.750 | 3.759 | 3.722 | 3.728 | 225,812 | -0.02(-0.50%) |
Jun 12, 2003 | 3.772 | 3.778 | 3.684 | 3.747 | 338,560 | -0.02(-0.58%) |
Jun 11, 2003 | 3.734 | 3.772 | 3.725 | 3.769 | 209,615 | +0.03(+0.84%) |
Jun 10, 2003 | 3.696 | 3.744 | 3.652 | 3.737 | 380,166 | +0.04(+1.11%) |
Jun 09, 2003 | 3.719 | 3.719 | 3.690 | 3.696 | 282,980 | -0.04(-1.01%) |
Jun 06, 2003 | 3.728 | 3.797 | 3.728 | 3.734 | 318,234 | +0.01(+0.17%) |
Jun 05, 2003 | 3.728 | 3.744 | 3.693 | 3.728 | 288,062 | +0.00(+0.00%) |
Jun 04, 2003 | 3.652 | 3.763 | 3.652 | 3.728 | 229,941 | +0.06(+1.54%) |
Jun 03, 2003 | 3.715 | 3.715 | 3.668 | 3.671 | 365,238 | +0.01(+0.34%) |
Jun 02, 2003 | 3.668 | 3.703 | 3.627 | 3.659 | 483,068 | +0.02(+0.61%) |
May 30, 2003 | 3.574 | 3.640 | 3.574 | 3.637 | 167,057 | +0.06(+1.58%) |
May 29, 2003 | 3.577 | 3.621 | 3.574 | 3.580 | 182,937 | +0.00(+0.00%) |
May 28, 2003 | 3.602 | 3.615 | 3.567 | 3.580 | 176,267 | -0.01(-0.35%) |
May 27, 2003 | 3.514 | 3.596 | 3.498 | 3.593 | 254,079 | +0.08(+2.24%) |
May 23, 2003 | 3.498 | 3.523 | 3.489 | 3.514 | 195,641 | +0.00(+0.09%) |
May 22, 2003 | 3.470 | 3.520 | 3.463 | 3.511 | 222,001 | +0.03(+1.00%) |
May 21, 2003 | 3.463 | 3.482 | 3.454 | 3.476 | 363,968 | +0.02(+0.64%) |
May 20, 2003 | 3.454 | 3.482 | 3.454 | 3.454 | 195,323 | +0.00(+0.09%) |
May 19, 2003 | 3.504 | 3.504 | 3.451 | 3.451 | 264,242 | -0.08(-2.14%) |
May 16, 2003 | 3.511 | 3.536 | 3.489 | 3.526 | 183,254 | +0.02(+0.45%) |
May 15, 2003 | 3.514 | 3.549 | 3.501 | 3.511 | 228,671 | +0.00(+0.09%) |
May 14, 2003 | 3.539 | 3.574 | 3.473 | 3.508 | 339,195 | -0.02(-0.54%) |
May 13, 2003 | 3.542 | 3.545 | 3.520 | 3.526 | 201,675 | -0.02(-0.44%) |
May 12, 2003 | 3.489 | 3.552 | 3.482 | 3.542 | 205,169 | +0.05(+1.35%) |
May 09, 2003 | 3.470 | 3.517 | 3.470 | 3.495 | 240,740 | +0.03(+0.82%) |
May 08, 2003 | 3.498 | 3.501 | 3.460 | 3.467 | 268,053 | -0.05(-1.43%) |
May 07, 2003 | 3.504 | 3.536 | 3.495 | 3.517 | 222,954 | +0.01(+0.27%) |
May 06, 2003 | 3.514 | 3.549 | 3.495 | 3.508 | 304,577 | +0.02(+0.45%) |
May 05, 2003 | 3.489 | 3.511 | 3.460 | 3.492 | 262,336 | +0.02(+0.64%) |
May 02, 2003 | 3.426 | 3.489 | 3.423 | 3.470 | 277,581 | +0.05(+1.47%) |
Apr 30, 2003 | 3.401 | 3.438 | 3.391 | 3.419 | 189,289 | +0.02(+0.56%) |
Apr 29, 2003 | 3.426 | 3.429 | 3.401 | 3.401 | 191,829 | -0.01(-0.18%) |
Apr 28, 2003 | 3.347 | 3.416 | 3.347 | 3.407 | 221,684 | +0.05(+1.41%) |
Apr 25, 2003 | 3.369 | 3.382 | 3.344 | 3.360 | 165,151 | -0.04(-1.11%) |
Apr 24, 2003 | 3.378 | 3.413 | 3.369 | 3.397 | 184,207 | -0.02(-0.46%) |
Apr 23, 2003 | 3.413 | 3.416 | 3.385 | 3.413 | 204,216 | +0.01(+0.37%) |
Apr 22, 2003 | 3.331 | 3.448 | 3.312 | 3.401 | 243,598 | +0.07(+2.08%) |
Apr 21, 2003 | 3.347 | 3.360 | 3.309 | 3.331 | 190,241 | +0.00(+0.00%) |
Apr 17, 2003 | 3.325 | 3.350 | 3.281 | 3.331 | 242,328 | +0.01(+0.38%) |
Apr 16, 2003 | 3.363 | 3.378 | 3.319 | 3.319 | 135,297 | -0.03(-0.75%) |
Apr 15, 2003 | 3.316 | 3.382 | 3.316 | 3.344 | 211,520 | +0.02(+0.66%) |
Apr 14, 2003 | 3.287 | 3.334 | 3.287 | 3.322 | 153,400 | -0.01(-0.28%) |
Apr 11, 2003 | 3.309 | 3.331 | 3.265 | 3.331 | 313,152 | +0.04(+1.15%) |
Apr 10, 2003 | 3.297 | 3.303 | 3.265 | 3.293 | 94,326 | -0.01(-0.19%) |
Apr 09, 2003 | 3.290 | 3.338 | 3.281 | 3.300 | 234,070 | -0.01(-0.38%) |
Apr 08, 2003 | 3.306 | 3.312 | 3.268 | 3.312 | 191,829 | +0.01(+0.19%) |
Apr 07, 2003 | 3.344 | 3.388 | 3.306 | 3.306 | 288,379 | +0.01(+0.38%) |
Apr 04, 2003 | 3.265 | 3.300 | 3.265 | 3.293 | 236,293 | +0.03(+0.87%) |
Apr 03, 2003 | 3.300 | 3.300 | 3.265 | 3.265 | 134,344 | -0.03(-0.86%) |
Apr 02, 2003 | 3.253 | 3.300 | 3.253 | 3.293 | 227,083 | +0.09(+2.65%) |