Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.516 | 5.577 | 5.430 | 5.535 | 307,047 | +0.04(+0.69%) |
Jan 29, 2004 | 5.590 | 5.592 | 5.372 | 5.496 | 540,739 | -0.02(-0.38%) |
Jan 28, 2004 | 5.913 | 5.914 | 5.487 | 5.517 | 325,386 | -0.38(-6.44%) |
Jan 27, 2004 | 5.897 | 5.930 | 5.819 | 5.897 | 300,498 | +0.03(+0.52%) |
Jan 26, 2004 | 6.029 | 6.048 | 5.762 | 5.867 | 193,083 | -0.16(-2.66%) |
Jan 23, 2004 | 6.010 | 6.067 | 5.851 | 6.027 | 233,429 | +0.06(+1.09%) |
Jan 22, 2004 | 6.201 | 6.216 | 5.930 | 5.962 | 240,765 | -0.24(-3.85%) |
Jan 21, 2004 | 6.012 | 6.258 | 6.000 | 6.201 | 273,775 | +0.24(+4.00%) |
Jan 20, 2004 | 5.964 | 5.998 | 5.939 | 5.962 | 204,873 | -0.01(-0.13%) |
Jan 16, 2004 | 6.012 | 6.050 | 5.932 | 5.970 | 308,357 | +0.13(+2.29%) |
Jan 15, 2004 | 6.059 | 6.059 | 5.756 | 5.836 | 636,888 | -0.38(-6.05%) |
Jan 14, 2004 | 6.371 | 6.371 | 6.126 | 6.212 | 353,681 | -0.16(-2.49%) |
Jan 13, 2004 | 6.325 | 6.371 | 6.130 | 6.371 | 235,263 | +0.11(+1.74%) |
Jan 12, 2004 | 6.239 | 6.279 | 6.193 | 6.262 | 210,898 | +0.05(+0.83%) |
Jan 09, 2004 | 6.462 | 6.462 | 6.210 | 6.210 | 160,335 | -0.25(-3.90%) |
Jan 08, 2004 | 6.479 | 6.483 | 6.426 | 6.462 | 153,261 | +0.03(+0.42%) |
Jan 07, 2004 | 6.374 | 6.435 | 6.279 | 6.435 | 298,926 | +0.06(+0.96%) |
Jan 06, 2004 | 6.579 | 6.622 | 6.374 | 6.374 | 358,658 | -0.15(-2.28%) |
Jan 05, 2004 | 6.697 | 6.697 | 6.508 | 6.523 | 257,270 | -0.06(-0.87%) |
Jan 02, 2004 | 6.546 | 6.699 | 6.546 | 6.580 | 443,280 | +0.24(+3.82%) |
Dec 31, 2003 | 6.603 | 6.605 | 6.298 | 6.338 | 307,047 | -0.27(-4.05%) |
Dec 30, 2003 | 6.661 | 6.661 | 6.565 | 6.605 | 282,683 | -0.07(-1.11%) |
Dec 29, 2003 | 6.422 | 6.680 | 6.422 | 6.680 | 197,013 | +0.26(+4.01%) |
Dec 26, 2003 | 6.340 | 6.422 | 6.340 | 6.422 | 132,302 | +0.08(+1.20%) |
Dec 24, 2003 | 6.445 | 6.445 | 6.342 | 6.346 | 90,647 | -0.12(-1.89%) |
Dec 23, 2003 | 6.355 | 6.468 | 6.346 | 6.468 | 303,117 | +0.05(+0.71%) |
Dec 22, 2003 | 6.277 | 6.422 | 6.277 | 6.422 | 239,717 | +0.13(+2.03%) |
Dec 19, 2003 | 6.392 | 6.407 | 6.212 | 6.294 | 316,217 | -0.10(-1.55%) |
Dec 18, 2003 | 6.050 | 6.472 | 6.048 | 6.393 | 635,316 | +0.31(+5.02%) |
Dec 17, 2003 | 6.092 | 6.098 | 6.038 | 6.088 | 237,097 | +0.01(+0.16%) |
Dec 16, 2003 | 5.977 | 6.079 | 5.886 | 6.079 | 260,414 | +0.08(+1.37%) |
Dec 15, 2003 | 6.105 | 6.147 | 5.977 | 5.997 | 252,554 | -0.04(-0.70%) |
Dec 12, 2003 | 5.916 | 6.038 | 5.872 | 6.038 | 431,229 | +0.16(+2.79%) |
Dec 11, 2003 | 5.687 | 6.023 | 5.687 | 5.874 | 792,245 | +0.12(+2.06%) |
Dec 10, 2003 | 6.164 | 6.164 | 5.754 | 5.756 | 509,038 | -0.44(-7.06%) |
Dec 09, 2003 | 6.136 | 6.250 | 6.136 | 6.193 | 224,522 | +0.08(+1.28%) |
Dec 08, 2003 | 6.098 | 6.145 | 6.061 | 6.115 | 293,424 | +0.06(+1.07%) |
Dec 05, 2003 | 6.040 | 6.094 | 5.955 | 6.050 | 219,020 | -0.03(-0.53%) |
Dec 04, 2003 | 5.882 | 6.115 | 5.863 | 6.082 | 342,677 | +0.22(+3.81%) |
Dec 03, 2003 | 5.884 | 5.981 | 5.859 | 5.859 | 238,669 | -0.02(-0.39%) |
Dec 02, 2003 | 5.920 | 5.920 | 5.874 | 5.882 | 382,237 | +0.01(+0.13%) |
Dec 01, 2003 | 5.676 | 5.964 | 5.676 | 5.874 | 402,410 | +0.25(+4.41%) |
Nov 28, 2003 | 5.678 | 5.716 | 5.626 | 5.626 | 130,731 | -0.07(-1.21%) |
Nov 26, 2003 | 5.668 | 5.722 | 5.577 | 5.695 | 582,395 | -0.05(-0.80%) |
Nov 25, 2003 | 5.716 | 5.725 | 5.691 | 5.741 | 394,027 | -0.02(-0.27%) |
Nov 24, 2003 | 5.739 | 5.771 | 5.678 | 5.756 | 218,234 | -0.02(-0.33%) |
Nov 21, 2003 | 5.878 | 5.878 | 5.687 | 5.775 | 242,861 | -0.11(-1.82%) |
Nov 20, 2003 | 5.830 | 5.882 | 5.819 | 5.882 | 247,576 | +0.05(+0.88%) |
Nov 19, 2003 | 5.676 | 5.848 | 5.672 | 5.830 | 201,205 | +0.13(+2.34%) |
Nov 18, 2003 | 5.720 | 5.750 | 5.651 | 5.697 | 245,480 | -0.02(-0.43%) |
Nov 17, 2003 | 5.594 | 5.722 | 5.592 | 5.722 | 194,131 | +0.12(+2.18%) |
Nov 14, 2003 | 5.767 | 5.773 | 5.596 | 5.600 | 155,619 | -0.15(-2.59%) |
Nov 13, 2003 | 5.689 | 5.794 | 5.689 | 5.748 | 200,943 | +0.06(+1.04%) |
Nov 12, 2003 | 5.508 | 5.689 | 5.508 | 5.689 | 348,441 | +0.20(+3.61%) |
Nov 11, 2003 | 5.525 | 5.529 | 5.479 | 5.491 | 182,866 | -0.03(-0.62%) |
Nov 10, 2003 | 5.592 | 5.615 | 5.516 | 5.525 | 232,119 | -0.07(-1.19%) |
Nov 07, 2003 | 5.535 | 5.592 | 5.535 | 5.592 | 263,296 | +0.06(+1.03%) |
Nov 06, 2003 | 5.659 | 5.659 | 5.477 | 5.535 | 194,917 | -0.12(-2.19%) |
Nov 05, 2003 | 5.630 | 5.699 | 5.592 | 5.659 | 156,405 | -0.06(-1.10%) |
Nov 04, 2003 | 5.630 | 5.783 | 5.630 | 5.722 | 374,116 | +0.19(+3.34%) |
Nov 03, 2003 | 5.531 | 5.586 | 5.516 | 5.537 | 297,616 | +0.06(+1.08%) |
Oct 31, 2003 | 5.456 | 5.514 | 5.361 | 5.477 | 398,480 | +0.08(+1.52%) |
Oct 30, 2003 | 5.420 | 5.512 | 5.395 | 5.395 | 306,261 | -0.02(-0.46%) |
Oct 29, 2003 | 5.182 | 5.443 | 5.180 | 5.420 | 386,953 | +0.26(+4.99%) |
Oct 28, 2003 | 5.208 | 5.246 | 5.082 | 5.162 | 594,446 | -0.12(-2.28%) |
Oct 27, 2003 | 5.067 | 5.294 | 5.014 | 5.283 | 608,593 | +0.28(+5.53%) |
Oct 24, 2003 | 4.998 | 5.056 | 4.926 | 5.006 | 359,444 | +0.03(+0.54%) |
Oct 23, 2003 | 5.168 | 5.191 | 4.974 | 4.979 | 433,848 | -0.19(-3.62%) |
Oct 22, 2003 | 5.229 | 5.258 | 5.109 | 5.166 | 330,626 | -0.08(-1.46%) |
Oct 21, 2003 | 5.101 | 5.243 | 5.084 | 5.243 | 481,792 | +0.16(+3.08%) |
Oct 20, 2003 | 4.815 | 5.092 | 4.815 | 5.086 | 755,829 | +0.30(+6.26%) |
Oct 17, 2003 | 4.775 | 5.037 | 4.787 | 4.787 | 612,261 | +0.01(+0.24%) |
Oct 16, 2003 | 4.582 | 4.790 | 4.664 | 4.775 | 285,826 | +0.19(+4.21%) |
Oct 15, 2003 | 4.605 | 4.630 | 4.573 | 4.582 | 287,660 | -0.04(-0.79%) |
Oct 14, 2003 | 4.542 | 4.638 | 4.495 | 4.619 | 148,284 | +0.07(+1.64%) |
Oct 13, 2003 | 4.395 | 4.544 | 4.420 | 4.544 | 155,881 | +0.15(+3.39%) |
Oct 10, 2003 | 4.437 | 4.456 | 4.374 | 4.395 | 89,337 | -0.04(-0.86%) |
Oct 09, 2003 | 4.370 | 4.466 | 4.380 | 4.433 | 184,438 | +0.06(+1.44%) |
Oct 08, 2003 | 4.466 | 4.466 | 4.370 | 4.370 | 119,727 | -0.10(-2.26%) |
Oct 07, 2003 | 4.424 | 4.483 | 4.399 | 4.472 | 243,647 | +0.06(+1.34%) |
Oct 06, 2003 | 4.361 | 4.439 | 4.355 | 4.412 | 265,391 | +0.02(+0.52%) |
Oct 03, 2003 | 4.380 | 4.437 | 4.380 | 4.390 | 259,890 | +0.01(+0.22%) |
Oct 02, 2003 | 4.365 | 4.407 | 4.353 | 4.380 | 341,891 | +0.01(+0.22%) |
Oct 01, 2003 | 4.237 | 4.388 | 4.222 | 4.370 | 132,564 | +0.14(+3.20%) |
Sep 30, 2003 | 4.218 | 4.307 | 4.197 | 4.235 | 385,905 | -0.01(-0.22%) |
Sep 29, 2003 | 4.107 | 4.246 | 4.096 | 4.245 | 238,145 | +0.16(+3.83%) |
Sep 26, 2003 | 4.222 | 4.222 | 4.088 | 4.088 | 175,792 | -0.11(-2.64%) |
Sep 25, 2003 | 4.294 | 4.321 | 4.183 | 4.199 | 189,939 | -0.10(-2.44%) |
Sep 24, 2003 | 4.386 | 4.405 | 4.332 | 4.304 | 173,958 | -0.09(-2.08%) |
Sep 23, 2003 | 4.376 | 4.401 | 4.369 | 4.395 | 192,035 | +0.05(+1.23%) |
Sep 22, 2003 | 4.407 | 4.407 | 4.267 | 4.342 | 172,648 | -0.06(-1.43%) |
Sep 19, 2003 | 4.374 | 4.430 | 4.374 | 4.405 | 287,398 | +0.01(+0.26%) |
Sep 18, 2003 | 4.365 | 4.405 | 4.363 | 4.393 | 242,075 | +0.03(+0.66%) |
Sep 17, 2003 | 4.388 | 4.390 | 4.340 | 4.365 | 118,155 | -0.04(-0.91%) |
Sep 16, 2003 | 4.380 | 4.409 | 4.351 | 4.405 | 204,349 | +0.07(+1.63%) |
Sep 15, 2003 | 4.380 | 4.390 | 4.328 | 4.334 | 94,838 | -0.03(-0.66%) |
Sep 12, 2003 | 4.372 | 4.414 | 4.327 | 4.363 | 129,421 | -0.01(-0.31%) |
Sep 11, 2003 | 4.370 | 4.393 | 4.346 | 4.376 | 158,501 | +0.02(+0.44%) |
Sep 10, 2003 | 4.390 | 4.390 | 4.325 | 4.357 | 217,448 | +0.00(+0.09%) |
Sep 09, 2003 | 4.462 | 4.462 | 4.353 | 4.353 | 99,816 | -0.08(-1.89%) |
Sep 08, 2003 | 4.432 | 4.485 | 4.409 | 4.437 | 262,510 | +0.01(+0.13%) |
Sep 05, 2003 | 4.409 | 4.466 | 4.405 | 4.432 | 301,284 | +0.03(+0.61%) |
Sep 04, 2003 | 4.424 | 4.428 | 4.353 | 4.405 | 199,895 | -0.01(-0.30%) |
Sep 03, 2003 | 4.418 | 4.453 | 4.409 | 4.418 | 382,761 | +0.01(+0.22%) |
Sep 02, 2003 | 4.403 | 4.447 | 4.369 | 4.409 | 962,536 | +0.01(+0.13%) |
Aug 29, 2003 | 4.384 | 4.437 | 4.384 | 4.403 | 213,518 | +0.01(+0.22%) |
Aug 28, 2003 | 4.382 | 4.405 | 4.294 | 4.393 | 182,866 | +0.01(+0.31%) |
Aug 27, 2003 | 4.380 | 4.393 | 4.367 | 4.380 | 153,785 | -0.01(-0.22%) |
Aug 26, 2003 | 4.323 | 4.390 | 4.252 | 4.390 | 431,491 | +0.06(+1.32%) |
Aug 25, 2003 | 4.351 | 4.351 | 4.275 | 4.332 | 120,251 | -0.03(-0.66%) |
Aug 22, 2003 | 4.380 | 4.390 | 4.332 | 4.361 | 119,203 | -0.05(-1.04%) |
Aug 21, 2003 | 4.390 | 4.418 | 4.370 | 4.407 | 734,609 | +0.02(+0.39%) |
Aug 20, 2003 | 4.504 | 4.504 | 4.372 | 4.390 | 338,748 | -0.13(-2.87%) |
Aug 19, 2003 | 4.481 | 4.542 | 4.481 | 4.519 | 314,383 | +0.04(+0.98%) |
Aug 18, 2003 | 4.418 | 4.504 | 4.411 | 4.475 | 211,684 | +0.07(+1.65%) |
Aug 15, 2003 | 4.409 | 4.409 | 4.390 | 4.403 | 75,190 | -0.01(-0.13%) |
Aug 14, 2003 | 4.390 | 4.430 | 4.380 | 4.409 | 281,635 | +0.00(+0.09%) |
Aug 13, 2003 | 4.407 | 4.495 | 4.380 | 4.405 | 483,888 | -0.04(-0.90%) |
Aug 12, 2003 | 4.214 | 4.445 | 4.214 | 4.445 | 221,640 | +0.20(+4.77%) |
Aug 11, 2003 | 4.120 | 4.250 | 4.120 | 4.243 | 196,489 | +0.13(+3.20%) |
Aug 08, 2003 | 4.103 | 4.122 | 4.075 | 4.111 | 202,253 | +0.03(+0.80%) |
Aug 07, 2003 | 4.113 | 4.117 | 4.065 | 4.078 | 252,030 | -0.03(-0.84%) |
Aug 06, 2003 | 4.157 | 4.157 | 4.105 | 4.113 | 102,960 | -0.02(-0.60%) |
Aug 05, 2003 | 4.201 | 4.212 | 4.134 | 4.138 | 161,645 | -0.06(-1.45%) |
Aug 04, 2003 | 4.281 | 4.281 | 4.199 | 4.199 | 263,296 | -0.08(-1.87%) |
Aug 01, 2003 | 4.275 | 4.319 | 4.203 | 4.279 | 252,030 | +0.00(+0.09%) |
Jul 31, 2003 | 4.294 | 4.294 | 4.208 | 4.275 | 194,393 | -0.02(-0.44%) |
Jul 30, 2003 | 4.174 | 4.294 | 4.103 | 4.294 | 320,147 | +0.10(+2.41%) |
Jul 29, 2003 | 4.103 | 4.193 | 4.054 | 4.193 | 198,847 | +0.10(+2.52%) |
Jul 28, 2003 | 4.019 | 4.132 | 4.019 | 4.090 | 156,929 | +0.07(+1.81%) |
Jul 25, 2003 | 3.989 | 4.054 | 3.966 | 4.017 | 192,297 | +0.04(+1.06%) |
Jul 24, 2003 | 3.933 | 4.069 | 3.933 | 3.975 | 241,027 | +0.04(+1.07%) |
Jul 23, 2003 | 3.985 | 3.998 | 3.893 | 3.933 | 118,941 | -0.04(-1.10%) |
Jul 22, 2003 | 3.876 | 3.979 | 3.848 | 3.977 | 232,905 | +0.10(+2.61%) |
Jul 21, 2003 | 3.945 | 3.949 | 3.848 | 3.876 | 281,373 | -0.09(-2.31%) |
Jul 18, 2003 | 3.836 | 3.985 | 3.830 | 3.968 | 356,301 | +0.16(+4.16%) |
Jul 17, 2003 | 3.817 | 3.851 | 3.767 | 3.809 | 362,064 | +0.04(+1.17%) |
Jul 16, 2003 | 4.017 | 4.103 | 3.760 | 3.765 | 366,780 | -0.25(-6.27%) |
Jul 15, 2003 | 4.103 | 4.124 | 4.017 | 4.017 | 122,609 | -0.09(-2.09%) |
Jul 14, 2003 | 4.075 | 4.180 | 4.071 | 4.103 | 89,337 | +0.05(+1.22%) |
Jul 11, 2003 | 3.994 | 4.096 | 3.970 | 4.054 | 89,861 | +0.06(+1.53%) |
Jul 10, 2003 | 4.061 | 4.084 | 3.983 | 3.993 | 147,236 | -0.09(-2.24%) |
Jul 09, 2003 | 4.027 | 4.084 | 3.968 | 4.084 | 138,852 | +0.07(+1.66%) |
Jul 08, 2003 | 3.874 | 4.025 | 3.874 | 4.017 | 302,331 | +0.14(+3.69%) |
Jul 07, 2003 | 3.893 | 4.010 | 3.859 | 3.874 | 323,814 | +0.01(+0.15%) |
Jul 03, 2003 | 3.893 | 3.895 | 3.867 | 3.869 | 90,909 | -0.03(-0.88%) |
Jul 02, 2003 | 3.874 | 3.932 | 3.865 | 3.903 | 201,467 | +0.04(+1.04%) |
Jul 01, 2003 | 3.951 | 3.951 | 3.859 | 3.863 | 156,143 | -0.09(-2.22%) |
Jun 30, 2003 | 3.989 | 3.994 | 3.912 | 3.951 | 197,537 | -0.04(-0.91%) |
Jun 27, 2003 | 4.056 | 4.094 | 3.977 | 3.987 | 167,147 | -0.07(-1.69%) |
Jun 26, 2003 | 3.924 | 4.075 | 3.912 | 4.056 | 250,720 | +0.14(+3.61%) |
Jun 25, 2003 | 3.964 | 3.964 | 3.890 | 3.914 | 239,979 | -0.07(-1.73%) |
Jun 24, 2003 | 3.951 | 4.008 | 3.932 | 3.983 | 67,592 | +0.02(+0.58%) |
Jun 23, 2003 | 4.031 | 4.035 | 3.914 | 3.960 | 91,695 | -0.07(-1.75%) |
Jun 20, 2003 | 4.021 | 4.063 | 3.993 | 4.031 | 88,813 | +0.02(+0.57%) |
Jun 19, 2003 | 4.008 | 4.084 | 3.993 | 4.008 | 92,743 | -0.03(-0.71%) |
Jun 18, 2003 | 3.916 | 4.038 | 3.914 | 4.036 | 73,356 | +0.11(+2.82%) |
Jun 17, 2003 | 3.970 | 3.970 | 3.903 | 3.926 | 78,333 | -0.03(-0.72%) |
Jun 16, 2003 | 3.857 | 3.954 | 3.857 | 3.954 | 67,854 | +0.10(+2.57%) |
Jun 13, 2003 | 3.998 | 3.998 | 3.848 | 3.855 | 79,643 | -0.10(-2.42%) |
Jun 12, 2003 | 3.836 | 3.951 | 3.817 | 3.951 | 69,426 | +0.11(+2.99%) |
Jun 11, 2003 | 3.746 | 3.884 | 3.712 | 3.836 | 167,147 | +0.09(+2.39%) |
Jun 10, 2003 | 3.722 | 3.750 | 3.657 | 3.746 | 141,472 | -0.00(-0.10%) |
Jun 09, 2003 | 3.817 | 3.825 | 3.733 | 3.750 | 74,928 | -0.09(-2.24%) |
Jun 06, 2003 | 3.827 | 3.912 | 3.827 | 3.836 | 63,138 | +0.02(+0.50%) |
Jun 05, 2003 | 3.827 | 3.842 | 3.813 | 3.817 | 186,534 | +0.00(+0.05%) |
Jun 04, 2003 | 3.771 | 3.911 | 3.767 | 3.815 | 116,321 | +0.04(+1.16%) |
Jun 03, 2003 | 3.798 | 3.800 | 3.737 | 3.771 | 117,107 | -0.05(-1.20%) |
Jun 02, 2003 | 3.681 | 3.828 | 3.681 | 3.817 | 128,111 | +0.15(+4.11%) |
May 30, 2003 | 3.626 | 3.720 | 3.598 | 3.666 | 317,265 | -0.05(-1.34%) |
May 29, 2003 | 3.722 | 3.760 | 3.647 | 3.716 | 399,004 | +0.20(+5.82%) |
May 28, 2003 | 3.521 | 3.542 | 3.466 | 3.512 | 74,404 | -0.01(-0.27%) |
May 27, 2003 | 3.388 | 3.521 | 3.378 | 3.521 | 91,433 | +0.15(+4.47%) |
May 23, 2003 | 3.292 | 3.384 | 3.288 | 3.370 | 60,780 | +0.08(+2.38%) |
May 22, 2003 | 3.273 | 3.313 | 3.246 | 3.292 | 52,397 | +0.01(+0.41%) |
May 21, 2003 | 3.349 | 3.384 | 3.229 | 3.279 | 137,804 | -0.09(-2.66%) |
May 20, 2003 | 3.292 | 3.388 | 3.281 | 3.369 | 191,773 | +0.10(+3.16%) |
May 19, 2003 | 3.388 | 3.410 | 3.264 | 3.265 | 165,575 | -0.12(-3.61%) |
May 16, 2003 | 3.420 | 3.441 | 3.388 | 3.388 | 134,398 | -0.07(-1.93%) |
May 15, 2003 | 3.435 | 3.454 | 3.426 | 3.454 | 193,083 | -0.01(-0.17%) |
May 14, 2003 | 3.428 | 3.464 | 3.422 | 3.460 | 87,765 | +0.03(+0.95%) |
May 13, 2003 | 3.410 | 3.447 | 3.397 | 3.428 | 117,369 | -0.01(-0.17%) |
May 12, 2003 | 3.445 | 3.462 | 3.420 | 3.433 | 50,825 | -0.00(-0.06%) |
May 09, 2003 | 3.393 | 3.445 | 3.393 | 3.435 | 125,491 | +0.03(+0.95%) |
May 08, 2003 | 3.418 | 3.431 | 3.380 | 3.403 | 122,871 | -0.01(-0.22%) |
May 07, 2003 | 3.422 | 3.481 | 3.374 | 3.410 | 313,073 | -0.02(-0.61%) |
May 06, 2003 | 3.359 | 3.445 | 3.344 | 3.431 | 204,611 | +0.09(+2.74%) |
May 05, 2003 | 3.286 | 3.348 | 3.244 | 3.340 | 290,542 | +0.06(+1.86%) |
May 02, 2003 | 3.225 | 3.283 | 3.225 | 3.279 | 207,492 | +0.04(+1.36%) |
May 01, 2003 | 3.235 | 3.248 | 3.185 | 3.235 | 154,047 | -0.01(-0.29%) |
Apr 30, 2003 | 3.202 | 3.254 | 3.185 | 3.244 | 171,338 | +0.05(+1.67%) |
Apr 29, 2003 | 3.168 | 3.225 | 3.168 | 3.191 | 196,227 | +0.01(+0.42%) |
Apr 28, 2003 | 3.092 | 3.178 | 3.073 | 3.178 | 71,260 | +0.10(+3.22%) |
Apr 25, 2003 | 3.075 | 3.090 | 3.073 | 3.078 | 119,727 | +0.01(+0.19%) |
Apr 24, 2003 | 3.073 | 3.092 | 3.065 | 3.073 | 132,302 | -0.02(-0.62%) |
Apr 23, 2003 | 3.086 | 3.128 | 3.073 | 3.092 | 47,157 | +0.01(+0.43%) |
Apr 22, 2003 | 3.075 | 3.101 | 3.059 | 3.078 | 172,386 | -0.01(-0.31%) |
Apr 21, 2003 | 3.086 | 3.124 | 3.029 | 3.088 | 156,405 | +0.02(+0.68%) |
Apr 17, 2003 | 3.044 | 3.069 | 2.939 | 3.067 | 228,189 | +0.14(+4.90%) |
Apr 16, 2003 | 2.903 | 2.943 | 2.899 | 2.924 | 84,097 | +0.04(+1.52%) |
Apr 15, 2003 | 2.895 | 2.895 | 2.872 | 2.880 | 57,112 | -0.02(-0.53%) |
Apr 14, 2003 | 2.891 | 2.910 | 2.867 | 2.895 | 47,157 | +0.02(+0.66%) |
Apr 11, 2003 | 2.886 | 2.905 | 2.853 | 2.876 | 142,782 | +0.01(+0.27%) |
Apr 10, 2003 | 2.882 | 2.916 | 2.844 | 2.868 | 108,986 | +0.00(+0.00%) |
Apr 09, 2003 | 2.863 | 2.897 | 2.804 | 2.868 | 207,231 | -0.00(-0.13%) |
Apr 08, 2003 | 2.935 | 2.935 | 2.872 | 2.872 | 189,939 | -0.02(-0.66%) |
Apr 07, 2003 | 2.924 | 2.987 | 2.878 | 2.891 | 172,648 | +0.01(+0.20%) |
Apr 04, 2003 | 2.863 | 2.924 | 2.853 | 2.886 | 152,475 | +0.02(+0.80%) |
Apr 03, 2003 | 2.863 | 2.865 | 2.844 | 2.863 | 119,727 | +0.01(+0.20%) |
Apr 02, 2003 | 2.811 | 2.884 | 2.811 | 2.857 | 258,842 | +0.06(+2.11%) |
Apr 01, 2003 | 2.863 | 2.865 | 2.790 | 2.798 | 183,914 | -0.08(-2.91%) |
Mar 31, 2003 | 2.863 | 2.891 | 2.769 | 2.882 | 279,801 | +0.02(+0.67%) |
Mar 28, 2003 | 2.920 | 2.930 | 2.863 | 2.863 | 216,400 | -0.03(-1.19%) |
Mar 27, 2003 | 2.954 | 2.956 | 2.897 | 2.897 | 348,179 | -0.06(-2.06%) |
Mar 26, 2003 | 3.075 | 3.075 | 2.954 | 2.958 | 431,753 | -0.12(-3.79%) |
Mar 25, 2003 | 2.947 | 3.088 | 2.947 | 3.075 | 214,304 | +0.11(+3.87%) |
Mar 24, 2003 | 3.176 | 3.176 | 2.958 | 2.960 | 188,368 | -0.26(-8.17%) |
Mar 21, 2003 | 2.920 | 3.223 | 2.891 | 3.223 | 376,998 | +0.29(+9.75%) |
Mar 20, 2003 | 2.939 | 2.993 | 2.861 | 2.937 | 106,104 | -0.02(-0.71%) |
Mar 19, 2003 | 2.930 | 2.996 | 2.920 | 2.958 | 129,421 | +0.03(+0.98%) |
Mar 18, 2003 | 2.909 | 2.962 | 2.891 | 2.930 | 132,040 | -0.00(-0.13%) |
Mar 17, 2003 | 2.710 | 2.933 | 2.710 | 2.933 | 171,862 | +0.23(+8.70%) |
Mar 14, 2003 | 2.691 | 2.739 | 2.681 | 2.699 | 93,791 | +0.02(+0.78%) |
Mar 13, 2003 | 2.573 | 2.683 | 2.510 | 2.678 | 528,163 | +0.10(+4.08%) |
Mar 12, 2003 | 2.660 | 2.660 | 2.573 | 2.573 | 278,229 | -0.09(-3.44%) |
Mar 11, 2003 | 2.771 | 2.825 | 2.647 | 2.664 | 222,950 | -0.11(-3.86%) |
Mar 10, 2003 | 2.882 | 2.882 | 2.769 | 2.771 | 172,124 | -0.12(-4.16%) |
Mar 07, 2003 | 2.805 | 2.987 | 2.805 | 2.891 | 312,811 | +0.07(+2.36%) |
Mar 06, 2003 | 2.863 | 2.876 | 2.758 | 2.825 | 108,200 | -0.08(-2.89%) |
Mar 05, 2003 | 2.901 | 2.920 | 2.863 | 2.909 | 230,809 | -0.00(-0.07%) |
Mar 04, 2003 | 2.910 | 2.958 | 2.888 | 2.910 | 208,802 | -0.10(-3.48%) |
Mar 03, 2003 | 3.111 | 3.139 | 2.981 | 3.015 | 138,852 | -0.10(-3.36%) |
Feb 28, 2003 | 3.111 | 3.128 | 3.099 | 3.120 | 212,994 | +0.04(+1.36%) |
Feb 27, 2003 | 3.044 | 3.078 | 3.002 | 3.078 | 265,391 | +0.06(+2.09%) |
Feb 26, 2003 | 3.082 | 3.099 | 3.000 | 3.015 | 154,833 | -0.06(-1.80%) |
Feb 25, 2003 | 3.073 | 3.078 | 3.006 | 3.071 | 109,772 | +0.01(+0.25%) |
Feb 24, 2003 | 3.120 | 3.120 | 3.017 | 3.063 | 119,727 | -0.07(-2.13%) |
Feb 21, 2003 | 3.073 | 3.138 | 3.006 | 3.130 | 89,599 | +0.05(+1.61%) |
Feb 20, 2003 | 3.054 | 3.101 | 2.996 | 3.080 | 107,938 | +0.03(+0.88%) |
Feb 19, 2003 | 3.130 | 3.130 | 2.998 | 3.054 | 216,400 | -0.06(-1.84%) |
Feb 18, 2003 | 2.958 | 3.111 | 2.939 | 3.111 | 261,986 | +0.16(+5.43%) |
Feb 14, 2003 | 2.977 | 2.996 | 2.920 | 2.951 | 334,556 | -0.02(-0.77%) |
Feb 13, 2003 | 2.968 | 2.985 | 2.930 | 2.973 | 271,679 | +0.00(+0.13%) |
Feb 12, 2003 | 3.036 | 3.036 | 2.939 | 2.970 | 346,345 | -0.06(-2.14%) |
Feb 11, 2003 | 3.225 | 3.225 | 3.010 | 3.035 | 528,425 | -0.16(-5.07%) |
Feb 10, 2003 | 3.399 | 3.399 | 2.895 | 3.197 | 713,650 | -0.20(-5.95%) |
Feb 07, 2003 | 3.426 | 3.445 | 3.285 | 3.399 | 163,217 | -0.00(-0.06%) |
Feb 06, 2003 | 3.473 | 3.500 | 3.363 | 3.401 | 105,318 | -0.02(-0.61%) |
Feb 05, 2003 | 3.435 | 3.483 | 3.382 | 3.422 | 198,323 | -0.03(-0.94%) |
Feb 04, 2003 | 3.598 | 3.598 | 3.439 | 3.454 | 397,694 | -0.15(-4.28%) |