Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.030 | 4.030 | 4.004 | 4.026 | 320,941 | +0.00(+0.08%) |
Jan 29, 2004 | 4.026 | 4.036 | 4.001 | 4.023 | 209,185 | -0.00(-0.08%) |
Jan 28, 2004 | 4.067 | 4.067 | 4.020 | 4.026 | 300,564 | -0.02(-0.47%) |
Jan 27, 2004 | 4.058 | 4.070 | 4.036 | 4.045 | 282,734 | -0.03(-0.69%) |
Jan 26, 2004 | 4.030 | 4.074 | 4.030 | 4.074 | 389,714 | +0.04(+0.93%) |
Jan 23, 2004 | 4.052 | 4.070 | 4.030 | 4.036 | 370,611 | -0.01(-0.31%) |
Jan 22, 2004 | 4.045 | 4.061 | 4.036 | 4.048 | 333,358 | +0.01(+0.16%) |
Jan 21, 2004 | 4.042 | 4.052 | 4.008 | 4.042 | 472,497 | +0.00(+0.08%) |
Jan 20, 2004 | 4.042 | 4.045 | 4.008 | 4.039 | 294,196 | +0.02(+0.55%) |
Jan 16, 2004 | 4.306 | 4.306 | 3.995 | 4.017 | 300,564 | +0.02(+0.39%) |
Jan 15, 2004 | 3.992 | 4.017 | 3.973 | 4.001 | 427,603 | +0.02(+0.47%) |
Jan 14, 2004 | 3.973 | 3.986 | 3.954 | 3.982 | 340,045 | +0.04(+0.96%) |
Jan 13, 2004 | 3.961 | 3.986 | 3.932 | 3.945 | 560,374 | -0.02(-0.55%) |
Jan 12, 2004 | 3.945 | 3.973 | 3.935 | 3.967 | 339,726 | +0.02(+0.48%) |
Jan 09, 2004 | 3.954 | 3.986 | 3.954 | 3.948 | 351,507 | -0.03(-0.63%) |
Jan 08, 2004 | 3.957 | 3.982 | 3.951 | 3.973 | 274,137 | +0.03(+0.80%) |
Jan 07, 2004 | 3.945 | 3.954 | 3.945 | 3.942 | 288,146 | -0.02(-0.40%) |
Jan 06, 2004 | 3.920 | 3.957 | 3.920 | 3.957 | 268,724 | +0.03(+0.64%) |
Jan 05, 2004 | 3.920 | 3.935 | 3.898 | 3.932 | 460,079 | +0.06(+1.46%) |
Jan 02, 2004 | 3.907 | 3.923 | 3.876 | 3.876 | 391,625 | -0.02(-0.56%) |
Dec 31, 2003 | 3.895 | 3.910 | 3.876 | 3.898 | 506,883 | +0.00(+0.08%) |
Dec 30, 2003 | 3.898 | 3.910 | 3.876 | 3.895 | 880,997 | -0.03(-0.64%) |
Dec 29, 2003 | 3.869 | 3.932 | 3.869 | 3.920 | 442,886 | +0.04(+1.05%) |
Dec 26, 2003 | 3.879 | 3.891 | 3.866 | 3.879 | 103,159 | +0.01(+0.16%) |
Dec 24, 2003 | 3.847 | 3.879 | 3.847 | 3.873 | 132,770 | +0.00(+0.00%) |
Dec 23, 2003 | 3.860 | 3.873 | 3.851 | 3.873 | 271,590 | +0.02(+0.57%) |
Dec 22, 2003 | 3.822 | 3.873 | 3.822 | 3.851 | 306,613 | +0.01(+0.16%) |
Dec 19, 2003 | 3.838 | 3.869 | 3.825 | 3.844 | 254,715 | -0.00(-0.08%) |
Dec 18, 2003 | 3.825 | 3.847 | 3.825 | 3.847 | 203,454 | +0.04(+1.07%) |
Dec 17, 2003 | 3.791 | 3.829 | 3.791 | 3.807 | 222,557 | +0.00(+0.00%) |
Dec 16, 2003 | 3.822 | 3.822 | 3.788 | 3.807 | 262,038 | -0.01(-0.16%) |
Dec 15, 2003 | 3.822 | 3.835 | 3.800 | 3.813 | 299,290 | -0.01(-0.25%) |
Dec 12, 2003 | 3.800 | 3.832 | 3.794 | 3.822 | 212,050 | +0.02(+0.58%) |
Dec 11, 2003 | 3.769 | 3.810 | 3.769 | 3.800 | 359,785 | +0.02(+0.58%) |
Dec 10, 2003 | 3.800 | 3.800 | 3.769 | 3.778 | 307,250 | -0.01(-0.17%) |
Dec 09, 2003 | 3.803 | 3.810 | 3.785 | 3.785 | 300,882 | -0.02(-0.50%) |
Dec 08, 2003 | 3.807 | 3.810 | 3.785 | 3.803 | 242,934 | +0.01(+0.33%) |
Dec 05, 2003 | 3.800 | 3.803 | 3.778 | 3.791 | 186,579 | -0.03(-0.66%) |
Dec 04, 2003 | 3.794 | 3.832 | 3.794 | 3.816 | 241,342 | +0.01(+0.25%) |
Dec 03, 2003 | 3.832 | 3.838 | 3.807 | 3.807 | 145,187 | +0.01(+0.17%) |
Dec 02, 2003 | 3.816 | 3.816 | 3.797 | 3.800 | 270,953 | -0.02(-0.41%) |
Dec 01, 2003 | 3.819 | 3.822 | 3.794 | 3.816 | 442,249 | +0.03(+0.75%) |
Nov 28, 2003 | 3.785 | 3.788 | 3.763 | 3.788 | 231,154 | +0.01(+0.33%) |
Nov 26, 2003 | 3.785 | 3.803 | 3.763 | 3.775 | 270,316 | +0.00(+0.08%) |
Nov 25, 2003 | 3.772 | 3.775 | 3.769 | 3.772 | 310,116 | +0.01(+0.25%) |
Nov 24, 2003 | 3.753 | 3.772 | 3.750 | 3.763 | 326,672 | +0.04(+1.10%) |
Nov 21, 2003 | 3.775 | 3.769 | 3.659 | 3.722 | 401,176 | -0.05(-1.41%) |
Nov 20, 2003 | 3.847 | 3.847 | 3.759 | 3.775 | 371,884 | -0.21(-5.35%) |
Nov 19, 2003 | 3.942 | 3.989 | 3.942 | 3.989 | 270,953 | +0.04(+1.03%) |
Nov 18, 2003 | 3.957 | 3.973 | 3.945 | 3.948 | 234,656 | -0.01(-0.16%) |
Nov 17, 2003 | 3.957 | 3.973 | 3.942 | 3.954 | 302,156 | -0.02(-0.55%) |
Nov 14, 2003 | 3.982 | 4.004 | 3.973 | 3.976 | 214,279 | +0.00(+0.00%) |
Nov 13, 2003 | 3.989 | 3.989 | 3.957 | 3.976 | 235,930 | -0.01(-0.31%) |
Nov 12, 2003 | 3.910 | 3.989 | 3.910 | 3.989 | 260,446 | +0.06(+1.60%) |
Nov 11, 2003 | 3.895 | 3.929 | 3.876 | 3.926 | 428,877 | +0.03(+0.81%) |
Nov 10, 2003 | 3.898 | 3.917 | 3.888 | 3.895 | 158,560 | -0.02(-0.40%) |
Nov 07, 2003 | 3.935 | 3.964 | 3.910 | 3.910 | 232,427 | -0.00(-0.08%) |
Nov 06, 2003 | 3.926 | 3.929 | 3.885 | 3.913 | 193,265 | +0.01(+0.16%) |
Nov 05, 2003 | 3.910 | 3.923 | 3.879 | 3.907 | 146,461 | -0.03(-0.72%) |
Nov 04, 2003 | 3.907 | 3.935 | 3.904 | 3.935 | 316,875 | +0.03(+0.72%) |
Nov 03, 2003 | 3.895 | 3.926 | 3.904 | 3.907 | 145,722 | +0.01(+0.32%) |
Oct 31, 2003 | 3.895 | 3.901 | 3.895 | 3.895 | 115,577 | +0.00(+0.00%) |
Oct 30, 2003 | 3.926 | 3.926 | 3.879 | 3.895 | 106,980 | +0.01(+0.24%) |
Oct 29, 2003 | 3.866 | 3.895 | 3.857 | 3.885 | 202,817 | +0.01(+0.32%) |
Oct 28, 2003 | 3.832 | 3.873 | 3.832 | 3.873 | 208,866 | +0.04(+1.07%) |
Oct 27, 2003 | 3.832 | 3.854 | 3.822 | 3.832 | 204,090 | +0.03(+0.74%) |
Oct 24, 2003 | 3.788 | 3.816 | 3.781 | 3.803 | 344,184 | -0.01(-0.16%) |
Oct 23, 2003 | 3.800 | 3.832 | 3.775 | 3.810 | 414,231 | -0.00(-0.08%) |
Oct 22, 2003 | 3.832 | 3.838 | 3.797 | 3.813 | 475,999 | -0.05(-1.30%) |
Oct 21, 2003 | 3.851 | 3.876 | 3.851 | 3.863 | 206,956 | -0.00(-0.08%) |
Oct 20, 2003 | 3.869 | 3.869 | 3.847 | 3.866 | 142,003 | +0.03(+0.74%) |
Oct 17, 2003 | 3.882 | 3.876 | 3.838 | 3.838 | 121,308 | -0.04(-1.13%) |
Oct 16, 2003 | 3.891 | 3.891 | 3.851 | 3.882 | 354,373 | +0.02(+0.57%) |
Oct 15, 2003 | 3.873 | 3.888 | 3.860 | 3.860 | 227,970 | -0.01(-0.16%) |
Oct 14, 2003 | 3.863 | 3.876 | 3.847 | 3.866 | 133,725 | +0.01(+0.16%) |
Oct 13, 2003 | 3.847 | 3.873 | 3.847 | 3.860 | 279,231 | +0.01(+0.33%) |
Oct 10, 2003 | 3.838 | 3.851 | 3.816 | 3.847 | 150,600 | +0.01(+0.25%) |
Oct 09, 2003 | 3.841 | 3.860 | 3.819 | 3.838 | 335,587 | +0.02(+0.41%) |
Oct 08, 2003 | 3.832 | 3.847 | 3.800 | 3.822 | 287,510 | -0.01(-0.25%) |
Oct 07, 2003 | 3.819 | 3.841 | 3.813 | 3.832 | 197,086 | -0.01(-0.25%) |
Oct 06, 2003 | 3.810 | 3.841 | 3.803 | 3.841 | 186,579 | +0.03(+0.66%) |
Oct 03, 2003 | 3.832 | 3.851 | 3.803 | 3.816 | 379,207 | +0.03(+0.66%) |
Oct 02, 2003 | 3.778 | 3.791 | 3.766 | 3.791 | 125,129 | +0.02(+0.58%) |
Oct 01, 2003 | 3.734 | 3.775 | 3.706 | 3.769 | 322,533 | +0.05(+1.44%) |
Sep 30, 2003 | 3.731 | 3.731 | 3.694 | 3.716 | 263,948 | -0.02(-0.50%) |
Sep 29, 2003 | 3.706 | 3.753 | 3.706 | 3.734 | 183,076 | +0.03(+0.76%) |
Sep 26, 2003 | 3.747 | 3.741 | 3.716 | 3.706 | 175,116 | -0.04(-1.09%) |
Sep 25, 2003 | 3.753 | 3.772 | 3.747 | 3.747 | 117,169 | -0.02(-0.42%) |
Sep 24, 2003 | 3.835 | 3.835 | 3.756 | 3.763 | 138,819 | -0.06(-1.56%) |
Sep 23, 2003 | 3.791 | 3.825 | 3.781 | 3.822 | 157,923 | +0.03(+0.83%) |
Sep 22, 2003 | 3.813 | 3.803 | 3.769 | 3.791 | 286,554 | -0.02(-0.58%) |
Sep 19, 2003 | 3.825 | 3.835 | 3.807 | 3.813 | 97,110 | -0.02(-0.49%) |
Sep 18, 2003 | 3.810 | 3.860 | 3.800 | 3.832 | 95,836 | +0.03(+0.83%) |
Sep 17, 2003 | 3.800 | 3.847 | 3.800 | 3.800 | 178,300 | +0.00(+0.00%) |
Sep 16, 2003 | 3.763 | 3.813 | 3.775 | 3.800 | 189,763 | +0.04(+1.00%) |
Sep 15, 2003 | 3.800 | 3.816 | 3.756 | 3.763 | 183,395 | -0.04(-0.99%) |
Sep 12, 2003 | 3.788 | 3.810 | 3.756 | 3.800 | 127,676 | +0.02(+0.58%) |
Sep 11, 2003 | 3.772 | 3.803 | 3.772 | 3.778 | 176,072 | +0.01(+0.25%) |
Sep 10, 2003 | 3.794 | 3.813 | 3.769 | 3.769 | 170,659 | -0.04(-0.99%) |
Sep 09, 2003 | 3.851 | 3.854 | 3.807 | 3.807 | 102,523 | -0.04(-1.14%) |
Sep 08, 2003 | 3.857 | 3.876 | 3.841 | 3.851 | 158,242 | +0.01(+0.25%) |
Sep 05, 2003 | 3.838 | 3.860 | 3.825 | 3.841 | 149,963 | -0.02(-0.57%) |
Sep 04, 2003 | 3.851 | 3.879 | 3.835 | 3.863 | 106,025 | +0.03(+0.74%) |
Sep 03, 2003 | 3.860 | 3.873 | 3.832 | 3.835 | 442,886 | +0.01(+0.25%) |
Sep 02, 2003 | 3.807 | 3.838 | 3.772 | 3.825 | 213,005 | +0.04(+0.99%) |
Aug 29, 2003 | 3.753 | 3.788 | 3.753 | 3.788 | 128,312 | +0.02(+0.50%) |
Aug 28, 2003 | 3.741 | 3.769 | 3.741 | 3.769 | 222,876 | +0.03(+0.84%) |
Aug 27, 2003 | 3.756 | 3.759 | 3.706 | 3.737 | 227,652 | -0.00(-0.08%) |
Aug 26, 2003 | 3.725 | 3.756 | 3.694 | 3.741 | 174,798 | +0.01(+0.17%) |
Aug 25, 2003 | 3.725 | 3.744 | 3.709 | 3.734 | 212,687 | -0.02(-0.50%) |
Aug 22, 2003 | 3.791 | 3.807 | 3.741 | 3.753 | 134,680 | -0.01(-0.33%) |
Aug 21, 2003 | 3.769 | 3.794 | 3.756 | 3.766 | 180,848 | +0.01(+0.25%) |
Aug 20, 2003 | 3.731 | 3.769 | 3.728 | 3.756 | 173,524 | +0.02(+0.50%) |
Aug 19, 2003 | 3.741 | 3.763 | 3.728 | 3.737 | 217,463 | +0.01(+0.25%) |
Aug 18, 2003 | 3.719 | 3.747 | 3.675 | 3.728 | 234,338 | +0.02(+0.51%) |
Aug 15, 2003 | 3.716 | 3.725 | 3.703 | 3.709 | 80,235 | -0.00(-0.08%) |
Aug 14, 2003 | 3.678 | 3.737 | 3.678 | 3.712 | 214,597 | +0.00(+0.08%) |
Aug 13, 2003 | 3.700 | 3.747 | 3.700 | 3.709 | 111,119 | -0.02(-0.59%) |
Aug 12, 2003 | 3.712 | 3.731 | 3.706 | 3.731 | 142,003 | +0.03(+0.85%) |
Aug 11, 2003 | 3.719 | 3.719 | 3.681 | 3.700 | 87,876 | +0.01(+0.26%) |
Aug 08, 2003 | 3.709 | 3.712 | 3.659 | 3.690 | 152,192 | -0.02(-0.51%) |
Aug 07, 2003 | 3.700 | 3.709 | 3.662 | 3.709 | 51,898 | +0.01(+0.25%) |
Aug 06, 2003 | 3.697 | 3.712 | 3.643 | 3.700 | 291,967 | -0.01(-0.17%) |
Aug 05, 2003 | 3.725 | 3.725 | 3.694 | 3.706 | 153,784 | -0.02(-0.51%) |
Aug 04, 2003 | 3.706 | 3.731 | 3.665 | 3.725 | 150,600 | +0.01(+0.25%) |
Aug 01, 2003 | 3.759 | 3.759 | 3.700 | 3.716 | 222,239 | -0.05(-1.33%) |
Jul 31, 2003 | 3.750 | 3.794 | 3.741 | 3.766 | 350,552 | +0.02(+0.59%) |
Jul 30, 2003 | 3.753 | 3.753 | 3.725 | 3.744 | 223,831 | +0.01(+0.25%) |
Jul 29, 2003 | 3.763 | 3.769 | 3.722 | 3.734 | 229,243 | -0.02(-0.59%) |
Jul 28, 2003 | 3.769 | 3.785 | 3.750 | 3.756 | 252,168 | -0.01(-0.33%) |
Jul 25, 2003 | 3.737 | 3.781 | 3.722 | 3.769 | 175,435 | +0.05(+1.35%) |
Jul 24, 2003 | 3.728 | 3.766 | 3.719 | 3.719 | 152,192 | +0.00(+0.00%) |
Jul 23, 2003 | 3.719 | 3.734 | 3.690 | 3.719 | 122,581 | -0.02(-0.59%) |
Jul 22, 2003 | 3.694 | 3.747 | 3.690 | 3.741 | 224,786 | +0.04(+1.19%) |
Jul 21, 2003 | 3.712 | 3.712 | 3.659 | 3.697 | 304,385 | -0.03(-0.84%) |
Jul 18, 2003 | 3.703 | 3.750 | 3.684 | 3.728 | 209,185 | +0.04(+1.11%) |
Jul 17, 2003 | 3.694 | 3.722 | 3.675 | 3.687 | 284,007 | -0.02(-0.59%) |
Jul 16, 2003 | 3.750 | 3.759 | 3.697 | 3.709 | 141,048 | -0.03(-0.67%) |
Jul 15, 2003 | 3.763 | 3.775 | 3.725 | 3.734 | 213,005 | -0.02(-0.42%) |
Jul 14, 2003 | 3.763 | 3.797 | 3.750 | 3.750 | 321,896 | +0.03(+0.84%) |
Jul 11, 2003 | 3.712 | 3.759 | 3.712 | 3.719 | 127,994 | +0.01(+0.25%) |
Jul 10, 2003 | 3.731 | 3.734 | 3.690 | 3.709 | 219,055 | -0.04(-1.17%) |
Jul 09, 2003 | 3.756 | 3.797 | 3.716 | 3.753 | 340,363 | -0.03(-0.91%) |
Jul 08, 2003 | 3.741 | 3.813 | 3.731 | 3.788 | 237,840 | +0.02(+0.42%) |
Jul 07, 2003 | 3.725 | 3.797 | 3.725 | 3.772 | 170,977 | +0.07(+1.78%) |
Jul 03, 2003 | 3.716 | 3.731 | 3.690 | 3.706 | 215,871 | -0.02(-0.51%) |
Jul 02, 2003 | 3.712 | 3.744 | 3.712 | 3.725 | 238,795 | +0.01(+0.34%) |
Jul 01, 2003 | 3.709 | 3.722 | 3.643 | 3.712 | 176,708 | +0.00(+0.08%) |
Jun 30, 2003 | 3.716 | 3.725 | 3.687 | 3.709 | 145,506 | -0.00(-0.08%) |
Jun 27, 2003 | 3.709 | 3.744 | 3.709 | 3.712 | 200,906 | -0.01(-0.34%) |
Jun 26, 2003 | 3.690 | 3.737 | 3.690 | 3.725 | 182,440 | +0.02(+0.42%) |
Jun 25, 2003 | 3.747 | 3.775 | 3.697 | 3.709 | 109,527 | -0.04(-1.09%) |
Jun 24, 2003 | 3.716 | 3.756 | 3.712 | 3.750 | 210,777 | +0.01(+0.34%) |
Jun 23, 2003 | 3.759 | 3.772 | 3.706 | 3.737 | 341,637 | -0.04(-1.00%) |
Jun 20, 2003 | 3.769 | 3.813 | 3.756 | 3.775 | 209,185 | +0.02(+0.50%) |
Jun 19, 2003 | 3.785 | 3.800 | 3.750 | 3.756 | 189,763 | -0.03(-0.91%) |
Jun 18, 2003 | 3.816 | 3.816 | 3.778 | 3.791 | 184,350 | -0.03(-0.66%) |
Jun 17, 2003 | 3.797 | 3.819 | 3.797 | 3.816 | 252,805 | +0.02(+0.58%) |
Jun 16, 2003 | 3.725 | 3.800 | 3.725 | 3.794 | 363,288 | +0.08(+2.03%) |
Jun 13, 2003 | 3.741 | 3.750 | 3.712 | 3.719 | 226,378 | -0.02(-0.50%) |
Jun 12, 2003 | 3.763 | 3.769 | 3.675 | 3.737 | 339,408 | -0.02(-0.58%) |
Jun 11, 2003 | 3.725 | 3.763 | 3.716 | 3.759 | 210,140 | +0.03(+0.84%) |
Jun 10, 2003 | 3.687 | 3.734 | 3.643 | 3.728 | 381,118 | +0.04(+1.11%) |
Jun 09, 2003 | 3.709 | 3.709 | 3.681 | 3.687 | 283,689 | -0.04(-1.01%) |
Jun 06, 2003 | 3.719 | 3.788 | 3.719 | 3.725 | 319,031 | +0.01(+0.17%) |
Jun 05, 2003 | 3.719 | 3.734 | 3.684 | 3.719 | 288,783 | +0.00(+0.00%) |
Jun 04, 2003 | 3.643 | 3.753 | 3.643 | 3.719 | 230,517 | +0.06(+1.54%) |
Jun 03, 2003 | 3.706 | 3.706 | 3.659 | 3.662 | 366,153 | +0.01(+0.34%) |
Jun 02, 2003 | 3.659 | 3.694 | 3.618 | 3.650 | 484,277 | +0.02(+0.61%) |
May 30, 2003 | 3.565 | 3.631 | 3.565 | 3.628 | 167,475 | +0.06(+1.58%) |
May 29, 2003 | 3.568 | 3.612 | 3.565 | 3.571 | 183,395 | +0.00(+0.00%) |
May 28, 2003 | 3.593 | 3.606 | 3.558 | 3.571 | 176,708 | -0.01(-0.35%) |
May 27, 2003 | 3.505 | 3.587 | 3.489 | 3.584 | 254,715 | +0.08(+2.24%) |
May 23, 2003 | 3.489 | 3.515 | 3.480 | 3.505 | 196,130 | +0.00(+0.09%) |
May 22, 2003 | 3.461 | 3.511 | 3.455 | 3.502 | 222,557 | +0.03(+1.00%) |
May 21, 2003 | 3.455 | 3.474 | 3.445 | 3.467 | 364,880 | +0.02(+0.64%) |
May 20, 2003 | 3.445 | 3.474 | 3.445 | 3.445 | 195,812 | +0.00(+0.09%) |
May 19, 2003 | 3.496 | 3.496 | 3.442 | 3.442 | 264,904 | -0.08(-2.14%) |
May 16, 2003 | 3.502 | 3.527 | 3.480 | 3.518 | 183,713 | +0.02(+0.45%) |
May 15, 2003 | 3.505 | 3.540 | 3.493 | 3.502 | 229,243 | +0.00(+0.09%) |
May 14, 2003 | 3.530 | 3.565 | 3.464 | 3.499 | 340,045 | -0.02(-0.54%) |
May 13, 2003 | 3.533 | 3.536 | 3.511 | 3.518 | 202,180 | -0.02(-0.44%) |
May 12, 2003 | 3.480 | 3.543 | 3.474 | 3.533 | 205,682 | +0.05(+1.35%) |
May 09, 2003 | 3.461 | 3.508 | 3.461 | 3.486 | 241,342 | +0.03(+0.82%) |
May 08, 2003 | 3.489 | 3.493 | 3.452 | 3.458 | 268,724 | -0.05(-1.43%) |
May 07, 2003 | 3.496 | 3.527 | 3.486 | 3.508 | 223,512 | +0.01(+0.27%) |
May 06, 2003 | 3.505 | 3.540 | 3.486 | 3.499 | 305,340 | +0.02(+0.45%) |
May 05, 2003 | 3.480 | 3.502 | 3.452 | 3.483 | 262,993 | +0.02(+0.64%) |
May 02, 2003 | 3.417 | 3.480 | 3.414 | 3.461 | 278,276 | +0.05(+1.47%) |
Apr 30, 2003 | 3.392 | 3.430 | 3.383 | 3.411 | 189,763 | +0.02(+0.56%) |
Apr 29, 2003 | 3.417 | 3.420 | 3.392 | 3.392 | 192,310 | -0.01(-0.18%) |
Apr 28, 2003 | 3.339 | 3.408 | 3.339 | 3.398 | 222,239 | +0.05(+1.41%) |
Apr 25, 2003 | 3.361 | 3.373 | 3.335 | 3.351 | 165,565 | -0.04(-1.11%) |
Apr 24, 2003 | 3.370 | 3.405 | 3.361 | 3.389 | 184,668 | -0.02(-0.46%) |
Apr 23, 2003 | 3.405 | 3.408 | 3.376 | 3.405 | 204,727 | +0.01(+0.37%) |
Apr 22, 2003 | 3.323 | 3.439 | 3.304 | 3.392 | 244,208 | +0.07(+2.08%) |
Apr 21, 2003 | 3.339 | 3.351 | 3.301 | 3.323 | 190,718 | +0.00(+0.00%) |
Apr 17, 2003 | 3.317 | 3.342 | 3.273 | 3.323 | 242,934 | +0.01(+0.38%) |
Apr 16, 2003 | 3.354 | 3.370 | 3.310 | 3.310 | 135,636 | -0.03(-0.75%) |
Apr 15, 2003 | 3.307 | 3.373 | 3.307 | 3.335 | 212,050 | +0.02(+0.66%) |
Apr 14, 2003 | 3.279 | 3.326 | 3.279 | 3.313 | 153,784 | -0.01(-0.28%) |
Apr 11, 2003 | 3.301 | 3.323 | 3.257 | 3.323 | 313,936 | +0.04(+1.15%) |
Apr 10, 2003 | 3.288 | 3.295 | 3.257 | 3.285 | 94,563 | -0.01(-0.19%) |
Apr 09, 2003 | 3.282 | 3.329 | 3.273 | 3.292 | 234,656 | -0.01(-0.38%) |
Apr 08, 2003 | 3.298 | 3.304 | 3.260 | 3.304 | 192,310 | +0.01(+0.19%) |
Apr 07, 2003 | 3.335 | 3.379 | 3.298 | 3.298 | 289,102 | +0.01(+0.38%) |
Apr 04, 2003 | 3.257 | 3.292 | 3.257 | 3.285 | 236,885 | +0.03(+0.87%) |
Apr 03, 2003 | 3.292 | 3.292 | 3.257 | 3.257 | 134,680 | -0.03(-0.86%) |
Apr 02, 2003 | 3.244 | 3.292 | 3.244 | 3.285 | 227,652 | +0.08(+2.65%) |
Apr 01, 2003 | 3.204 | 3.219 | 3.188 | 3.200 | 313,936 | +0.02(+0.49%) |
Mar 31, 2003 | 3.219 | 3.219 | 3.172 | 3.185 | 291,649 | -0.04(-1.27%) |
Mar 28, 2003 | 3.213 | 3.244 | 3.213 | 3.226 | 256,307 | +0.00(+0.10%) |
Mar 27, 2003 | 3.235 | 3.251 | 3.210 | 3.222 | 148,690 | -0.02(-0.48%) |
Mar 26, 2003 | 3.263 | 3.266 | 3.226 | 3.238 | 224,149 | -0.03(-0.77%) |
Mar 25, 2003 | 3.235 | 3.310 | 3.219 | 3.263 | 162,699 | +0.03(+0.87%) |
Mar 24, 2003 | 3.298 | 3.298 | 3.219 | 3.235 | 281,460 | -0.11(-3.20%) |
Mar 21, 2003 | 3.270 | 3.348 | 3.248 | 3.342 | 263,630 | +0.09(+2.90%) |
Mar 20, 2003 | 3.216 | 3.273 | 3.197 | 3.248 | 227,652 | +0.01(+0.29%) |
Mar 19, 2003 | 3.235 | 3.248 | 3.213 | 3.238 | 301,519 | +0.02(+0.49%) |
Mar 18, 2003 | 3.226 | 3.244 | 3.210 | 3.222 | 274,774 | -0.00(-0.10%) |
Mar 17, 2003 | 3.134 | 3.229 | 3.125 | 3.226 | 549,230 | +0.08(+2.50%) |
Mar 14, 2003 | 3.131 | 3.182 | 3.131 | 3.147 | 284,326 | -0.02(-0.50%) |
Mar 13, 2003 | 3.094 | 3.163 | 3.094 | 3.163 | 3,893,327 | +0.09(+2.86%) |
Mar 12, 2003 | 3.081 | 3.084 | 3.050 | 3.075 | 258,536 | -0.01(-0.20%) |
Mar 11, 2003 | 3.078 | 3.122 | 3.065 | 3.081 | 328,583 | +0.00(+0.00%) |
Mar 10, 2003 | 3.134 | 3.153 | 3.078 | 3.081 | 357,875 | -0.08(-2.68%) |
Mar 07, 2003 | 3.125 | 3.166 | 3.109 | 3.166 | 230,835 | +0.03(+0.90%) |
Mar 06, 2003 | 3.163 | 3.163 | 3.131 | 3.138 | 270,316 | -0.02(-0.50%) |
Mar 05, 2003 | 3.169 | 3.169 | 3.147 | 3.153 | 150,600 | -0.02(-0.50%) |
Mar 04, 2003 | 3.204 | 3.204 | 3.160 | 3.169 | 280,505 | -0.02(-0.69%) |
Mar 03, 2003 | 3.188 | 3.191 | 3.144 | 3.191 | 719,253 | +0.03(+1.09%) |
Feb 28, 2003 | 3.172 | 3.185 | 3.141 | 3.156 | 131,178 | +0.01(+0.20%) |
Feb 27, 2003 | 3.141 | 3.163 | 3.131 | 3.150 | 239,751 | +0.01(+0.30%) |
Feb 26, 2003 | 3.144 | 3.166 | 3.128 | 3.141 | 234,975 | -0.01(-0.30%) |
Feb 25, 2003 | 3.119 | 3.150 | 3.094 | 3.150 | 200,906 | +0.02(+0.60%) |
Feb 24, 2003 | 3.153 | 3.166 | 3.128 | 3.131 | 271,272 | -0.04(-1.38%) |
Feb 21, 2003 | 3.141 | 3.191 | 3.141 | 3.175 | 237,522 | +0.02(+0.60%) |
Feb 20, 2003 | 3.197 | 3.200 | 3.153 | 3.156 | 185,305 | -0.02(-0.50%) |
Feb 19, 2003 | 3.191 | 3.191 | 3.147 | 3.172 | 162,062 | -0.02(-0.59%) |
Feb 18, 2003 | 3.204 | 3.219 | 3.185 | 3.191 | 280,505 | +0.04(+1.20%) |
Feb 14, 2003 | 3.128 | 3.163 | 3.109 | 3.153 | 259,491 | +0.01(+0.30%) |
Feb 13, 2003 | 3.156 | 3.156 | 3.116 | 3.144 | 491,919 | -0.03(-0.89%) |
Feb 12, 2003 | 3.185 | 3.207 | 3.156 | 3.172 | 165,565 | -0.03(-0.88%) |
Feb 11, 2003 | 3.207 | 3.235 | 3.182 | 3.200 | 316,484 | -0.01(-0.29%) |
Feb 10, 2003 | 3.219 | 3.226 | 3.182 | 3.210 | 242,934 | -0.02(-0.49%) |
Feb 07, 2003 | 3.266 | 3.276 | 3.210 | 3.226 | 226,060 | -0.03(-0.87%) |
Feb 06, 2003 | 3.251 | 3.273 | 3.238 | 3.254 | 197,404 | -0.03(-0.86%) |
Feb 05, 2003 | 3.266 | 3.317 | 3.266 | 3.282 | 215,234 | +0.00(+0.00%) |
Feb 04, 2003 | 3.332 | 3.332 | 3.254 | 3.282 | 244,845 | -0.06(-1.79%) |