Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 3646 | 3678 | 3645 | 3670 | 0 | +17.60(+0.48%) |
May 28, 2004 | 3690 | 3697 | 3652 | 3652 | 0 | -27.34(-0.74%) |
May 27, 2004 | 3670 | 3695 | 3669 | 3679 | 0 | +19.45(+0.53%) |
May 26, 2004 | 3664 | 3668 | 3640 | 3660 | 0 | +49.39(+1.37%) |
May 25, 2004 | 3611 | 3621 | 3598 | 3611 | 0 | -18.29(-0.50%) |
May 24, 2004 | 3605 | 3644 | 3594 | 3629 | 0 | +21.80(+0.60%) |
May 21, 2004 | 3627 | 3640 | 3591 | 3607 | 0 | -2.95(-0.08%) |
May 20, 2004 | 3615 | 3619 | 3595 | 3610 | 0 | -33.35(-0.92%) |
May 19, 2004 | 3598 | 3652 | 3597 | 3643 | 0 | +74.18(+2.08%) |
May 18, 2004 | 3571 | 3573 | 3543 | 3569 | 0 | +16.12(+0.45%) |
May 17, 2004 | 3553 | 3558 | 3521 | 3553 | 0 | -50.24(-1.39%) |
May 14, 2004 | 3604 | 3621 | 3575 | 3603 | 0 | -10.98(-0.30%) |
May 13, 2004 | 3591 | 3614 | 3579 | 3614 | 0 | +49.90(+1.40%) |
May 12, 2004 | 3613 | 3614 | 3564 | 3564 | 0 | -42.07(-1.17%) |
May 11, 2004 | 3570 | 3608 | 3570 | 3606 | 0 | +53.06(+1.49%) |
May 10, 2004 | 3593 | 3598 | 3553 | 3553 | 0 | -99.83(-2.73%) |
May 07, 2004 | 3655 | 3666 | 3624 | 3653 | 0 | -1.96(-0.05%) |
May 06, 2004 | 3700 | 3720 | 3655 | 3655 | 0 | -74.24(-1.99%) |
May 05, 2004 | 3685 | 3735 | 3682 | 3729 | 0 | +28.59(+0.77%) |
May 04, 2004 | 3702 | 3713 | 3673 | 3701 | 0 | -4.69(-0.13%) |
May 03, 2004 | 3652 | 3710 | 3652 | 3705 | 0 | +31.20(+0.85%) |
Apr 30, 2004 | 3681 | 3696 | 3662 | 3674 | 0 | -15.11(-0.41%) |
Apr 29, 2004 | 3717 | 3724 | 3667 | 3689 | 0 | -33.20(-0.89%) |
Apr 28, 2004 | 3779 | 3781 | 3723 | 3723 | 0 | -59.50(-1.57%) |
Apr 27, 2004 | 3787 | 3801 | 3778 | 3782 | 0 | -3.46(-0.09%) |
Apr 26, 2004 | 3790 | 3832 | 3785 | 3786 | 0 | -25.88(-0.68%) |
Apr 23, 2004 | 3809 | 3829 | 3809 | 3811 | 0 | +25.88(+0.68%) |
Apr 22, 2004 | 3762 | 3786 | 3737 | 3786 | 0 | +42.40(+1.13%) |
Apr 21, 2004 | 3734 | 3759 | 3730 | 3743 | 0 | -30.28(-0.80%) |
Apr 20, 2004 | 3767 | 3789 | 3765 | 3773 | 0 | +30.00(+0.80%) |
Apr 19, 2004 | 3742 | 3755 | 3722 | 3743 | 0 | -8.16(-0.22%) |
Apr 16, 2004 | 3722 | 3755 | 3722 | 3752 | 0 | +28.83(+0.77%) |
Apr 15, 2004 | 3719 | 3747 | 3714 | 3723 | 0 | -8.67(-0.23%) |
Apr 14, 2004 | 3746 | 3751 | 3697 | 3731 | 0 | -43.26(-1.15%) |
Apr 13, 2004 | 3766 | 3794 | 3765 | 3775 | 0 | +3774.69(+3774689900.00%) |
Apr 12, 2004 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | -3740.11(-100.00%) |
Apr 08, 2004 | 3757 | 3766 | 3732 | 3740 | 0 | +5.55(+0.15%) |
Apr 07, 2004 | 3753 | 3769 | 3727 | 3735 | 0 | -11.55(-0.31%) |
Apr 06, 2004 | 3767 | 3786 | 3743 | 3746 | 0 | -35.09(-0.93%) |
Apr 05, 2004 | 3753 | 3794 | 3748 | 3781 | 0 | +41.29(+1.10%) |
Apr 03, 2004 | 3675 | 3752 | 3669 | 3740 | 0 | +69.93(+1.91%) |
Apr 02, 2004 | 3648 | 3673 | 3624 | 3670 | 0 | +44.75(+1.23%) |
Apr 01, 2004 | 3632 | 3660 | 3618 | 3625 | 0 | +5.13(+0.14%) |
Mar 31, 2004 | 3629 | 3634 | 3603 | 3620 | 0 | -14.08(-0.39%) |
Mar 30, 2004 | 3594 | 3641 | 3585 | 3634 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 3594 | 3641 | 3585 | 3634 | 0 | +41.79(+1.16%) |
Mar 27, 2004 | 3603 | 3607 | 3578 | 3592 | 0 | +21.99(+0.62%) |
Mar 26, 2004 | 3542 | 3579 | 3537 | 3570 | 0 | +51.95(+1.48%) |
Mar 25, 2004 | 3538 | 3563 | 3490 | 3518 | 0 | -21.46(-0.61%) |
Mar 24, 2004 | 3532 | 3568 | 3525 | 3540 | 0 | +0.69(+0.02%) |
Mar 23, 2004 | 3580 | 3582 | 3513 | 3539 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 3580 | 3582 | 3513 | 3539 | 0 | -74.06(-2.05%) |
Mar 20, 2004 | 3624 | 3625 | 3593 | 3613 | 0 | +23.30(+0.65%) |
Mar 19, 2004 | 3649 | 3654 | 3585 | 3590 | 0 | -66.06(-1.81%) |
Mar 18, 2004 | 3603 | 3660 | 3597 | 3656 | 0 | +68.00(+1.90%) |
Mar 17, 2004 | 3572 | 3601 | 3543 | 3588 | 0 | +14.20(+0.40%) |
Mar 16, 2004 | 3652 | 3663 | 3566 | 3574 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 3652 | 3663 | 3566 | 3574 | 0 | -87.94(-2.40%) |
Mar 13, 2004 | 3598 | 3668 | 3570 | 3662 | 0 | +15.35(+0.42%) |
Mar 12, 2004 | 3712 | 3712 | 3618 | 3646 | 0 | -111.66(-2.97%) |
Mar 11, 2004 | 3718 | 3761 | 3714 | 3758 | 0 | +21.06(+0.56%) |
Mar 10, 2004 | 3759 | 3767 | 3729 | 3737 | 0 | -44.35(-1.17%) |
Mar 09, 2004 | 3773 | 3786 | 3770 | 3781 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 3773 | 3786 | 3770 | 3781 | 0 | +20.27(+0.54%) |
Mar 06, 2004 | 3777 | 3789 | 3730 | 3761 | 0 | -15.83(-0.42%) |
Mar 05, 2004 | 3772 | 3778 | 3755 | 3777 | 0 | +18.43(+0.49%) |
Mar 04, 2004 | 3774 | 3782 | 3743 | 3759 | 0 | -26.85(-0.71%) |
Mar 03, 2004 | 3768 | 3785 | 3759 | 3785 | 0 | +36.49(+0.97%) |
Mar 02, 2004 | 3735 | 3756 | 3733 | 3749 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 3735 | 3756 | 3733 | 3749 | 0 | +23.43(+0.63%) |
Feb 28, 2004 | 3736 | 3760 | 3725 | 3725 | 0 | +10.95(+0.29%) |
Feb 27, 2004 | 3722 | 3725 | 3701 | 3714 | 0 | +11.86(+0.32%) |
Feb 26, 2004 | 3692 | 3710 | 3674 | 3703 | 0 | +19.19(+0.52%) |
Feb 25, 2004 | 3730 | 3734 | 3667 | 3683 | 0 | -47.71(-1.28%) |
Feb 24, 2004 | 3741 | 3757 | 3728 | 3731 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 3741 | 3757 | 3728 | 3731 | 0 | -2.13(-0.06%) |
Feb 21, 2004 | 3750 | 3766 | 3721 | 3733 | 0 | -26.04(-0.69%) |
Feb 20, 2004 | 3719 | 3761 | 3716 | 3759 | 0 | +50.30(+1.36%) |
Feb 19, 2004 | 3714 | 3717 | 3699 | 3709 | 0 | +5.20(+0.14%) |
Feb 18, 2004 | 3682 | 3711 | 3682 | 3704 | 0 | +25.75(+0.70%) |
Feb 17, 2004 | 3656 | 3678 | 3650 | 3678 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 3656 | 3678 | 3650 | 3678 | 0 | +28.73(+0.79%) |
Feb 14, 2004 | 3674 | 3686 | 3644 | 3649 | 0 | -32.22(-0.88%) |
Feb 13, 2004 | 3690 | 3699 | 3665 | 3682 | 0 | +3.71(+0.10%) |
Feb 12, 2004 | 3673 | 3687 | 3664 | 3678 | 0 | +9.40(+0.26%) |
Feb 11, 2004 | 3660 | 3670 | 3643 | 3668 | 0 | +4.72(+0.13%) |
Feb 10, 2004 | 3637 | 3680 | 3637 | 3664 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 3637 | 3680 | 3637 | 3664 | 0 | +39.01(+1.08%) |
Feb 07, 2004 | 3613 | 3632 | 3597 | 3625 | 0 | +14.41(+0.40%) |
Feb 06, 2004 | 3596 | 3639 | 3595 | 3610 | 0 | +2.74(+0.08%) |
Feb 05, 2004 | 3616 | 3625 | 3603 | 3608 | 0 | -30.64(-0.84%) |
Feb 04, 2004 | 3668 | 3673 | 3623 | 3638 | 0 | -26.81(-0.73%) |
Feb 03, 2004 | 3660 | 3677 | 3652 | 3665 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 3660 | 3677 | 3652 | 3665 | 0 | +26.58(+0.73%) |
Jan 31, 2004 | 3685 | 3688 | 3638 | 3638 | 0 | -23.86(-0.65%) |
Jan 30, 2004 | 3675 | 3685 | 3656 | 3662 | 0 | -44.49(-1.20%) |
Jan 29, 2004 | 3676 | 3714 | 3675 | 3707 | 0 | +9.37(+0.25%) |
Jan 28, 2004 | 3711 | 3724 | 3696 | 3697 | 0 | +21.70(+0.59%) |
Jan 27, 2004 | 3693 | 3693 | 3670 | 3676 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 3693 | 3693 | 3670 | 3676 | 0 | -17.64(-0.48%) |
Jan 24, 2004 | 3701 | 3708 | 3685 | 3693 | 0 | -2.24(-0.06%) |
Jan 23, 2004 | 3703 | 3714 | 3689 | 3696 | 0 | +19.22(+0.52%) |
Jan 22, 2004 | 3655 | 3676 | 3651 | 3676 | 0 | +16.19(+0.44%) |
Jan 21, 2004 | 3687 | 3694 | 3657 | 3660 | 0 | -29.78(-0.81%) |
Jan 20, 2004 | 3678 | 3699 | 3672 | 3690 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 3678 | 3699 | 3672 | 3690 | 0 | +18.17(+0.49%) |
Jan 17, 2004 | 3640 | 3682 | 3640 | 3672 | 0 | +44.83(+1.24%) |
Jan 16, 2004 | 3604 | 3636 | 3593 | 3627 | 0 | +14.42(+0.40%) |
Jan 15, 2004 | 3577 | 3618 | 3567 | 3613 | 0 | +36.37(+1.02%) |
Jan 14, 2004 | 3580 | 3610 | 3570 | 3576 | 0 | +16.08(+0.45%) |
Jan 13, 2004 | 3565 | 3571 | 3548 | 3560 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 3565 | 3571 | 3548 | 3560 | 0 | -14.70(-0.41%) |
Jan 10, 2004 | 3610 | 3614 | 3548 | 3575 | 0 | -17.93(-0.50%) |
Jan 09, 2004 | 3584 | 3616 | 3584 | 3593 | 0 | +29.22(+0.82%) |
Jan 08, 2004 | 3609 | 3609 | 3558 | 3564 | 0 | -32.31(-0.90%) |
Jan 07, 2004 | 3613 | 3613 | 3584 | 3596 | 0 | -12.47(-0.35%) |
Jan 06, 2004 | 3592 | 3610 | 3579 | 3608 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 3592 | 3610 | 3579 | 3608 | 0 | +11.49(+0.32%) |
Jan 03, 2004 | 3563 | 3597 | 3555 | 3597 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 3563 | 3597 | 3555 | 3597 | 0 | +38.90(+1.09%) |
Jan 01, 2004 | 3499 | 3567 | 3499 | 3558 | 0 | +28.72(+0.81%) |
Dec 31, 2003 | 3540 | 3551 | 3525 | 3529 | 0 | +8.39(+0.24%) |
Dec 30, 2003 | 3508 | 3522 | 3508 | 3521 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 3508 | 3522 | 3508 | 3521 | 0 | +3520.79(+3520789900.00%) |
Dec 26, 2003 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | -3510.30(-100.00%) |
Dec 25, 2003 | 3496 | 3512 | 3495 | 3510 | 0 | +10.21(+0.29%) |
Dec 24, 2003 | 3509 | 3515 | 3490 | 3500 | 0 | +4.03(+0.12%) |
Dec 23, 2003 | 3476 | 3517 | 3476 | 3496 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 3476 | 3517 | 3476 | 3496 | 0 | -5.98(-0.17%) |
Dec 20, 2003 | 3518 | 3526 | 3489 | 3502 | 0 | -1.17(-0.03%) |
Dec 19, 2003 | 3465 | 3509 | 3465 | 3503 | 0 | +23.34(+0.67%) |
Dec 18, 2003 | 3494 | 3494 | 3462 | 3480 | 0 | -6.73(-0.19%) |
Dec 17, 2003 | 3468 | 3499 | 3462 | 3487 | 0 | -3.82(-0.11%) |
Dec 16, 2003 | 3522 | 3522 | 3487 | 3490 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3522 | 3522 | 3487 | 3490 | 0 | +19.82(+0.57%) |
Dec 13, 2003 | 3482 | 3501 | 3456 | 3471 | 0 | +2.70(+0.08%) |
Dec 12, 2003 | 3450 | 3469 | 3441 | 3468 | 0 | +29.05(+0.84%) |
Dec 11, 2003 | 3449 | 3456 | 3420 | 3439 | 0 | -17.27(-0.50%) |
Dec 10, 2003 | 3460 | 3479 | 3451 | 3456 | 0 | +21.21(+0.62%) |
Dec 09, 2003 | 3433 | 3440 | 3418 | 3435 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 3433 | 3440 | 3418 | 3435 | 0 | -22.23(-0.64%) |
Dec 06, 2003 | 3481 | 3492 | 3442 | 3457 | 0 | -39.41(-1.13%) |
Dec 05, 2003 | 3490 | 3505 | 3477 | 3497 | 0 | -5.38(-0.15%) |
Dec 04, 2003 | 3467 | 3511 | 3466 | 3502 | 0 | +30.07(+0.87%) |
Dec 03, 2003 | 3491 | 3507 | 3462 | 3472 | 0 | -18.40(-0.53%) |
Dec 02, 2003 | 3451 | 3491 | 3441 | 3490 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 3451 | 3491 | 3441 | 3490 | 0 | +65.47(+1.91%) |
Nov 29, 2003 | 3430 | 3443 | 3397 | 3425 | 0 | -6.87(-0.20%) |
Nov 28, 2003 | 3425 | 3438 | 3417 | 3432 | 0 | +16.47(+0.48%) |
Nov 27, 2003 | 3421 | 3450 | 3410 | 3415 | 0 | -2.96(-0.09%) |
Nov 26, 2003 | 3418 | 3437 | 3414 | 3418 | 0 | +6.10(+0.18%) |
Nov 25, 2003 | 3372 | 3419 | 3370 | 3412 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 3372 | 3419 | 3370 | 3412 | 0 | +45.93(+1.36%) |
Nov 22, 2003 | 3318 | 3366 | 3318 | 3366 | 0 | +41.73(+1.26%) |
Nov 21, 2003 | 3369 | 3369 | 3288 | 3324 | 0 | -18.99(-0.57%) |
Nov 20, 2003 | 3312 | 3350 | 3298 | 3343 | 0 | -9.54(-0.28%) |
Nov 19, 2003 | 3387 | 3387 | 3343 | 3353 | 0 | -6.38(-0.19%) |
Nov 18, 2003 | 3396 | 3407 | 3356 | 3359 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 3396 | 3407 | 3356 | 3359 | 0 | -89.30(-2.59%) |
Nov 15, 2003 | 3404 | 3461 | 3404 | 3449 | 0 | +36.05(+1.06%) |
Nov 14, 2003 | 3444 | 3450 | 3402 | 3413 | 0 | +1.50(+0.04%) |
Nov 13, 2003 | 3401 | 3422 | 3391 | 3411 | 0 | +5.00(+0.15%) |
Nov 12, 2003 | 3402 | 3412 | 3388 | 3406 | 0 | -19.14(-0.56%) |
Nov 11, 2003 | 3426 | 3458 | 3421 | 3425 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3426 | 3458 | 3421 | 3425 | 0 | -27.94(-0.81%) |
Nov 08, 2003 | 3435 | 3473 | 3434 | 3453 | 0 | +40.95(+1.20%) |
Nov 07, 2003 | 3404 | 3436 | 3372 | 3412 | 0 | +18.93(+0.56%) |
Nov 06, 2003 | 3405 | 3421 | 3385 | 3393 | 0 | -31.56(-0.92%) |
Nov 05, 2003 | 3433 | 3449 | 3407 | 3425 | 0 | -14.26(-0.41%) |
Nov 04, 2003 | 3382 | 3442 | 3377 | 3439 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 3382 | 3442 | 3377 | 3439 | 0 | +65.87(+1.95%) |
Nov 01, 2003 | 3378 | 3378 | 3353 | 3373 | 0 | -14.16(-0.42%) |
Oct 31, 2003 | 3365 | 3418 | 3347 | 3387 | 0 | +20.41(+0.61%) |
Oct 30, 2003 | 3387 | 3389 | 3350 | 3367 | 0 | +14.80(+0.44%) |
Oct 29, 2003 | 3317 | 3354 | 3317 | 3352 | 0 | +45.56(+1.38%) |
Oct 28, 2003 | 3284 | 3321 | 3279 | 3307 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 3284 | 3321 | 3279 | 3307 | 0 | +40.32(+1.23%) |
Oct 24, 2003 | 3265 | 3277 | 3249 | 3266 | 0 | +1.98(+0.06%) |
Oct 23, 2003 | 3255 | 3283 | 3239 | 3264 | 0 | -38.41(-1.16%) |
Oct 22, 2003 | 3359 | 3371 | 3297 | 3303 | 0 | -60.60(-1.80%) |
Oct 21, 2003 | 3388 | 3396 | 3352 | 3363 | 0 | +4.50(+0.13%) |
Oct 20, 2003 | 3339 | 3375 | 3334 | 3359 | 0 | +5.08(+0.15%) |
Oct 17, 2003 | 3379 | 3395 | 3345 | 3354 | 0 | -3.77(-0.11%) |
Oct 16, 2003 | 3362 | 3394 | 3347 | 3357 | 0 | -17.49(-0.52%) |
Oct 15, 2003 | 3370 | 3404 | 3361 | 3375 | 0 | +30.08(+0.90%) |
Oct 14, 2003 | 3380 | 3380 | 3336 | 3345 | 0 | -15.44(-0.46%) |
Oct 13, 2003 | 3314 | 3368 | 3314 | 3360 | 0 | +54.22(+1.64%) |
Oct 10, 2003 | 3330 | 3345 | 3294 | 3306 | 0 | -18.87(-0.57%) |
Oct 09, 2003 | 3267 | 3325 | 3245 | 3325 | 0 | +76.38(+2.35%) |
Oct 08, 2003 | 3245 | 3293 | 3234 | 3249 | 0 | -6.14(-0.19%) |
Oct 07, 2003 | 3290 | 3291 | 3229 | 3255 | 0 | -26.61(-0.81%) |
Oct 06, 2003 | 3292 | 3297 | 3271 | 3281 | 0 | -15.00(-0.46%) |
Oct 03, 2003 | 3202 | 3300 | 3198 | 3296 | 0 | +103.42(+3.24%) |
Oct 02, 2003 | 3220 | 3228 | 3182 | 3193 | 0 | +1.93(+0.06%) |
Oct 01, 2003 | 3137 | 3191 | 3122 | 3191 | 0 | +56.02(+1.79%) |
Sep 30, 2003 | 3192 | 3209 | 3111 | 3135 | 0 | -53.72(-1.68%) |
Sep 29, 2003 | 3216 | 3243 | 3175 | 3189 | 0 | -28.05(-0.87%) |
Sep 26, 2003 | 3210 | 3231 | 3178 | 3217 | 0 | -13.78(-0.43%) |
Sep 25, 2003 | 3221 | 3244 | 3210 | 3231 | 0 | -33.24(-1.02%) |
Sep 24, 2003 | 3285 | 3300 | 3262 | 3264 | 0 | -2.26(-0.07%) |
Sep 23, 2003 | 3291 | 3299 | 3241 | 3266 | 0 | -16.91(-0.52%) |
Sep 22, 2003 | 3335 | 3337 | 3270 | 3283 | 0 | -90.69(-2.69%) |
Sep 19, 2003 | 3423 | 3424 | 3367 | 3374 | 0 | -41.37(-1.21%) |
Sep 18, 2003 | 3395 | 3415 | 3377 | 3415 | 0 | +21.08(+0.62%) |
Sep 17, 2003 | 3409 | 3423 | 3393 | 3394 | 0 | +7.52(+0.22%) |
Sep 16, 2003 | 3344 | 3387 | 3334 | 3386 | 0 | +48.05(+1.44%) |
Sep 15, 2003 | 3337 | 3361 | 3333 | 3338 | 0 | +15.80(+0.48%) |
Sep 12, 2003 | 3365 | 3376 | 3302 | 3323 | 0 | -25.69(-0.77%) |
Sep 11, 2003 | 3309 | 3360 | 3306 | 3348 | 0 | +19.54(+0.59%) |
Sep 10, 2003 | 3364 | 3365 | 3324 | 3329 | 0 | -46.55(-1.38%) |
Sep 09, 2003 | 3431 | 3431 | 3364 | 3375 | 0 | -34.46(-1.01%) |
Sep 08, 2003 | 3386 | 3418 | 3382 | 3410 | 0 | +16.97(+0.50%) |
Sep 05, 2003 | 3409 | 3422 | 3371 | 3393 | 0 | -17.94(-0.53%) |
Sep 04, 2003 | 3421 | 3433 | 3394 | 3411 | 0 | -12.09(-0.35%) |
Sep 03, 2003 | 3399 | 3436 | 3394 | 3423 | 0 | +58.85(+1.75%) |
Sep 02, 2003 | 3369 | 3377 | 3342 | 3364 | 0 | +5.41(+0.16%) |
Sep 01, 2003 | 3336 | 3373 | 3336 | 3359 | 0 | +47.10(+1.42%) |
Aug 29, 2003 | 3337 | 3354 | 3311 | 3311 | 0 | -11.53(-0.35%) |
Aug 28, 2003 | 3290 | 3336 | 3280 | 3323 | 0 | +42.93(+1.31%) |
Aug 27, 2003 | 3280 | 3285 | 3262 | 3280 | 0 | +23.33(+0.72%) |
Aug 26, 2003 | 3303 | 3317 | 3250 | 3257 | 0 | -34.67(-1.05%) |
Aug 25, 2003 | 3310 | 3312 | 3284 | 3291 | 0 | -37.63(-1.13%) |
Aug 22, 2003 | 3298 | 3348 | 3298 | 3329 | 0 | +22.57(+0.68%) |
Aug 21, 2003 | 3295 | 3331 | 3295 | 3306 | 0 | +26.08(+0.80%) |
Aug 20, 2003 | 3304 | 3304 | 3264 | 3280 | 0 | -30.36(-0.92%) |
Aug 19, 2003 | 3316 | 3324 | 3291 | 3311 | 0 | +9.62(+0.29%) |
Aug 18, 2003 | 3301 | 3301 | 3261 | 3301 | 0 | +21.87(+0.67%) |
Aug 15, 2003 | 3266 | 3299 | 3262 | 3279 | 0 | +17.51(+0.54%) |
Aug 14, 2003 | 3218 | 3262 | 3197 | 3262 | 0 | +53.64(+1.67%) |
Aug 13, 2003 | 3232 | 3237 | 3199 | 3208 | 0 | -0.17(-0.01%) |
Aug 12, 2003 | 3202 | 3223 | 3191 | 3208 | 0 | +19.91(+0.62%) |
Aug 11, 2003 | 3184 | 3200 | 3169 | 3188 | 0 | +22.83(+0.72%) |
Aug 08, 2003 | 3146 | 3190 | 3134 | 3165 | 0 | +34.93(+1.12%) |
Aug 07, 2003 | 3157 | 3157 | 3105 | 3131 | 0 | +4.41(+0.14%) |
Aug 06, 2003 | 3154 | 3158 | 3120 | 3126 | 0 | -61.46(-1.93%) |
Aug 05, 2003 | 3168 | 3203 | 3151 | 3188 | 0 | +45.61(+1.45%) |
Aug 04, 2003 | 3164 | 3206 | 3126 | 3142 | 0 | -27.63(-0.87%) |
Aug 01, 2003 | 3201 | 3219 | 3159 | 3170 | 0 | -40.64(-1.27%) |
Jul 31, 2003 | 3189 | 3221 | 3155 | 3210 | 0 | +37.76(+1.19%) |
Jul 30, 2003 | 3133 | 3183 | 3132 | 3173 | 0 | +30.12(+0.96%) |
Jul 29, 2003 | 3156 | 3189 | 3129 | 3142 | 0 | -22.54(-0.71%) |
Jul 28, 2003 | 3142 | 3181 | 3139 | 3165 | 0 | +55.61(+1.79%) |
Jul 25, 2003 | 3118 | 3136 | 3097 | 3109 | 0 | -47.54(-1.51%) |
Jul 24, 2003 | 3069 | 3158 | 3069 | 3157 | 0 | +67.45(+2.18%) |
Jul 23, 2003 | 3100 | 3114 | 3080 | 3089 | 0 | -3.21(-0.10%) |
Jul 22, 2003 | 3088 | 3094 | 3060 | 3093 | 0 | +11.56(+0.38%) |
Jul 21, 2003 | 3158 | 3158 | 3072 | 3081 | 0 | -48.15(-1.54%) |
Jul 18, 2003 | 3129 | 3157 | 3119 | 3129 | 0 | -0.16(-0.01%) |
Jul 17, 2003 | 3139 | 3145 | 3102 | 3129 | 0 | -21.35(-0.68%) |
Jul 16, 2003 | 3187 | 3199 | 3144 | 3151 | 0 | -28.61(-0.90%) |
Jul 15, 2003 | 3176 | 3206 | 3169 | 3179 | 0 | -10.90(-0.34%) |
Jul 14, 2003 | 3153 | 3202 | 3142 | 3190 | 0 | +51.96(+1.66%) |
Jul 11, 2003 | 3080 | 3140 | 3076 | 3138 | 0 | +39.99(+1.29%) |
Jul 10, 2003 | 3121 | 3135 | 3091 | 3098 | 0 | -41.65(-1.33%) |
Jul 09, 2003 | 3177 | 3191 | 3132 | 3140 | 0 | -38.04(-1.20%) |
Jul 08, 2003 | 3169 | 3203 | 3148 | 3178 | 0 | -4.22(-0.13%) |
Jul 07, 2003 | 3098 | 3182 | 3097 | 3182 | 0 | +109.79(+3.57%) |
Jul 04, 2003 | 3078 | 3091 | 3072 | 3072 | 0 | -19.69(-0.64%) |
Jul 03, 2003 | 3093 | 3106 | 3055 | 3092 | 0 | +13.02(+0.42%) |
Jul 02, 2003 | 3057 | 3088 | 3049 | 3079 | 0 | +66.07(+2.19%) |
Jul 01, 2003 | 3086 | 3098 | 3009 | 3013 | 0 | -71.10(-2.31%) |
Jun 30, 2003 | 3095 | 3137 | 3084 | 3084 | 0 | -24.92(-0.80%) |
Jun 27, 2003 | 3122 | 3128 | 3089 | 3109 | 0 | +5.56(+0.18%) |
Jun 26, 2003 | 3071 | 3129 | 3071 | 3103 | 0 | -5.24(-0.17%) |
Jun 25, 2003 | 3115 | 3132 | 3083 | 3109 | 0 | +5.36(+0.17%) |
Jun 24, 2003 | 3122 | 3130 | 3089 | 3103 | 0 | -15.90(-0.51%) |
Jun 23, 2003 | 3164 | 3176 | 3113 | 3119 | 0 | -70.87(-2.22%) |
Jun 20, 2003 | 3126 | 3199 | 3126 | 3190 | 0 | +25.20(+0.80%) |
Jun 19, 2003 | 3219 | 3221 | 3157 | 3165 | 0 | -49.02(-1.53%) |
Jun 18, 2003 | 3199 | 3229 | 3179 | 3214 | 0 | +13.18(+0.41%) |
Jun 17, 2003 | 3213 | 3224 | 3179 | 3201 | 0 | +26.26(+0.83%) |
Jun 16, 2003 | 3096 | 3177 | 3077 | 3174 | 0 | +65.55(+2.11%) |
Jun 13, 2003 | 3144 | 3160 | 3099 | 3109 | 0 | -43.22(-1.37%) |
Jun 12, 2003 | 3137 | 3171 | 3136 | 3152 | 0 | +30.26(+0.97%) |
Jun 11, 2003 | 3103 | 3131 | 3089 | 3122 | 0 | +38.05(+1.23%) |
Jun 10, 2003 | 3047 | 3090 | 3043 | 3084 | 0 | +28.62(+0.94%) |
Jun 09, 2003 | 3075 | 3088 | 3044 | 3055 | 0 | -37.98(-1.23%) |
Jun 06, 2003 | 3040 | 3113 | 3040 | 3093 | 0 | +59.14(+1.95%) |
Jun 05, 2003 | 3076 | 3086 | 3011 | 3034 | 0 | -29.78(-0.97%) |
Jun 04, 2003 | 3049 | 3080 | 3026 | 3064 | 0 | +24.44(+0.80%) |
Jun 03, 2003 | 3017 | 3039 | 3003 | 3039 | 0 | -8.91(-0.29%) |