Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.401 | 5.500 | 5.295 | 5.452 | 1,025,962 | +0.01(+0.16%) |
Jan 29, 2004 | 5.708 | 5.708 | 5.189 | 5.443 | 3,390,445 | -0.32(-5.51%) |
Jan 28, 2004 | 5.827 | 5.867 | 5.725 | 5.761 | 855,519 | -0.17(-2.93%) |
Jan 27, 2004 | 5.933 | 5.973 | 5.829 | 5.935 | 667,607 | -0.03(-0.43%) |
Jan 26, 2004 | 5.994 | 6.036 | 5.937 | 5.960 | 576,956 | -0.10(-1.68%) |
Jan 23, 2004 | 6.121 | 6.142 | 6.026 | 6.062 | 600,091 | -0.02(-0.28%) |
Jan 22, 2004 | 6.045 | 6.110 | 6.026 | 6.079 | 460,337 | +0.09(+1.45%) |
Jan 21, 2004 | 5.994 | 6.115 | 5.888 | 5.992 | 992,912 | +0.14(+2.31%) |
Jan 20, 2004 | 5.507 | 5.869 | 5.507 | 5.856 | 1,568,452 | +0.21(+3.79%) |
Jan 16, 2004 | 5.909 | 5.913 | 5.464 | 5.642 | 4,796,953 | -0.36(-5.97%) |
Jan 15, 2004 | 6.259 | 6.271 | 5.945 | 6.000 | 1,561,842 | -0.23(-3.74%) |
Jan 14, 2004 | 6.280 | 6.299 | 6.221 | 6.233 | 695,463 | -0.07(-1.08%) |
Jan 13, 2004 | 6.286 | 6.350 | 6.250 | 6.301 | 531,630 | +0.02(+0.30%) |
Jan 12, 2004 | 6.280 | 6.297 | 6.161 | 6.282 | 769,117 | -0.04(-0.64%) |
Jan 09, 2004 | 6.314 | 6.390 | 6.280 | 6.322 | 915,953 | +0.01(+0.13%) |
Jan 08, 2004 | 6.290 | 6.322 | 6.248 | 6.314 | 546,267 | +0.05(+0.85%) |
Jan 07, 2004 | 6.254 | 6.290 | 6.210 | 6.261 | 486,305 | +0.03(+0.51%) |
Jan 06, 2004 | 6.312 | 6.354 | 6.210 | 6.229 | 1,168,077 | -0.06(-0.94%) |
Jan 05, 2004 | 6.163 | 6.288 | 6.113 | 6.288 | 995,745 | +0.22(+3.63%) |
Jan 02, 2004 | 6.015 | 6.100 | 5.943 | 6.068 | 647,305 | +0.03(+0.56%) |
Dec 31, 2003 | 5.952 | 6.121 | 5.933 | 6.034 | 701,601 | +0.08(+1.39%) |
Dec 30, 2003 | 5.846 | 5.973 | 5.846 | 5.952 | 597,730 | +0.17(+2.93%) |
Dec 29, 2003 | 5.697 | 5.928 | 5.712 | 5.782 | 602,924 | +0.08(+1.49%) |
Dec 26, 2003 | 5.714 | 5.714 | 5.691 | 5.697 | 262,982 | +0.00(+0.04%) |
Dec 24, 2003 | 5.666 | 5.721 | 5.661 | 5.695 | 268,176 | +0.03(+0.52%) |
Dec 23, 2003 | 5.642 | 5.666 | 5.617 | 5.666 | 292,727 | +0.01(+0.19%) |
Dec 22, 2003 | 5.687 | 5.733 | 5.617 | 5.655 | 567,513 | -0.03(-0.52%) |
Dec 19, 2003 | 5.697 | 5.740 | 5.653 | 5.685 | 755,425 | +0.03(+0.52%) |
Dec 18, 2003 | 5.596 | 5.678 | 5.587 | 5.655 | 1,048,625 | +0.11(+2.03%) |
Dec 17, 2003 | 5.520 | 5.560 | 5.492 | 5.543 | 759,202 | +0.06(+1.04%) |
Dec 16, 2003 | 5.354 | 5.505 | 5.354 | 5.486 | 505,190 | +0.14(+2.61%) |
Dec 15, 2003 | 5.528 | 5.560 | 5.306 | 5.346 | 978,748 | -0.18(-3.30%) |
Dec 12, 2003 | 5.380 | 5.547 | 5.380 | 5.528 | 640,223 | +0.16(+3.00%) |
Dec 11, 2003 | 5.104 | 5.382 | 5.104 | 5.367 | 1,076,481 | +0.16(+3.13%) |
Dec 10, 2003 | 5.390 | 5.390 | 5.003 | 5.204 | 2,311,130 | -0.23(-4.21%) |
Dec 09, 2003 | 5.570 | 5.570 | 5.424 | 5.433 | 1,093,478 | -0.11(-1.99%) |
Dec 08, 2003 | 5.615 | 5.634 | 5.511 | 5.543 | 990,079 | -0.07(-1.17%) |
Dec 05, 2003 | 5.507 | 5.589 | 5.431 | 5.608 | 539,657 | +0.12(+2.12%) |
Dec 04, 2003 | 5.454 | 5.541 | 5.433 | 5.492 | 553,821 | +0.08(+1.53%) |
Dec 03, 2003 | 5.369 | 5.570 | 5.340 | 5.409 | 777,144 | +0.08(+1.55%) |
Dec 02, 2003 | 5.231 | 5.327 | 5.193 | 5.327 | 905,566 | +0.15(+2.82%) |
Dec 01, 2003 | 5.096 | 5.344 | 5.096 | 5.181 | 1,029,267 | +0.08(+1.49%) |
Nov 28, 2003 | 5.066 | 5.136 | 5.051 | 5.104 | 314,918 | +0.08(+1.69%) |
Nov 26, 2003 | 4.960 | 5.020 | 4.929 | 5.020 | 350,800 | +0.08(+1.72%) |
Nov 25, 2003 | 4.901 | 4.935 | 4.878 | 4.935 | 434,369 | +0.05(+1.00%) |
Nov 24, 2003 | 4.922 | 4.935 | 4.829 | 4.886 | 821,053 | -0.04(-0.82%) |
Nov 21, 2003 | 4.910 | 4.973 | 4.918 | 4.926 | 342,774 | +0.02(+0.35%) |
Nov 20, 2003 | 4.890 | 4.973 | 4.888 | 4.910 | 458,449 | +0.04(+0.91%) |
Nov 19, 2003 | 4.742 | 4.865 | 4.734 | 4.865 | 371,575 | +0.10(+2.13%) |
Nov 18, 2003 | 4.649 | 4.763 | 4.649 | 4.763 | 416,900 | +0.14(+2.93%) |
Nov 17, 2003 | 4.607 | 4.638 | 4.564 | 4.628 | 669,496 | -0.08(-1.67%) |
Nov 14, 2003 | 4.564 | 4.755 | 4.564 | 4.706 | 652,499 | +0.18(+3.88%) |
Nov 13, 2003 | 4.554 | 4.605 | 4.469 | 4.530 | 1,309,719 | -0.13(-2.77%) |
Nov 12, 2003 | 4.967 | 4.967 | 4.359 | 4.660 | 3,193,090 | -0.30(-6.02%) |
Nov 11, 2003 | 4.924 | 4.994 | 4.924 | 4.958 | 577,428 | +0.04(+0.82%) |
Nov 10, 2003 | 4.895 | 4.977 | 4.886 | 4.918 | 708,211 | +0.09(+1.80%) |
Nov 07, 2003 | 4.787 | 4.869 | 4.746 | 4.831 | 858,352 | +0.07(+1.42%) |
Nov 06, 2003 | 4.647 | 4.772 | 4.628 | 4.763 | 772,894 | +0.14(+3.02%) |
Nov 05, 2003 | 4.543 | 4.632 | 4.522 | 4.624 | 585,927 | +0.09(+2.01%) |
Nov 04, 2003 | 4.533 | 4.552 | 4.499 | 4.533 | 439,893 | +0.03(+0.71%) |
Nov 03, 2003 | 4.444 | 4.516 | 4.429 | 4.501 | 883,881 | +0.10(+2.16%) |
Oct 31, 2003 | 4.365 | 4.405 | 4.338 | 4.405 | 347,967 | +0.09(+2.16%) |
Oct 30, 2003 | 4.314 | 4.331 | 4.310 | 4.312 | 256,844 | +0.00(+0.05%) |
Oct 29, 2003 | 4.319 | 4.374 | 4.300 | 4.310 | 515,105 | +0.01(+0.15%) |
Oct 28, 2003 | 4.280 | 4.289 | 4.280 | 4.304 | 382,906 | +0.03(+0.69%) |
Oct 27, 2003 | 4.266 | 4.287 | 4.247 | 4.274 | 405,569 | +0.02(+0.55%) |
Oct 24, 2003 | 4.272 | 4.285 | 4.232 | 4.251 | 374,880 | +0.01(+0.35%) |
Oct 23, 2003 | 4.247 | 4.247 | 4.215 | 4.236 | 230,404 | +0.00(+0.10%) |
Oct 22, 2003 | 4.225 | 4.242 | 4.215 | 4.232 | 317,750 | +0.01(+0.15%) |
Oct 21, 2003 | 4.213 | 4.230 | 4.194 | 4.225 | 695,935 | +0.07(+1.58%) |
Oct 20, 2003 | 4.219 | 4.219 | 4.130 | 4.160 | 779,977 | -0.01(-0.20%) |
Oct 17, 2003 | 4.206 | 4.206 | 4.149 | 4.168 | 508,023 | -0.04(-0.86%) |
Oct 16, 2003 | 4.215 | 4.217 | 4.183 | 4.204 | 303,586 | +0.02(+0.51%) |
Oct 15, 2003 | 4.179 | 4.202 | 4.172 | 4.183 | 348,912 | -0.01(-0.15%) |
Oct 14, 2003 | 4.192 | 4.200 | 4.164 | 4.189 | 624,642 | +0.01(+0.30%) |
Oct 13, 2003 | 4.211 | 4.211 | 4.122 | 4.177 | 601,507 | -0.01(-0.20%) |
Oct 10, 2003 | 4.230 | 4.230 | 4.117 | 4.185 | 1,139,276 | -0.14(-3.14%) |
Oct 09, 2003 | 4.329 | 4.363 | 4.268 | 4.321 | 1,119,918 | +0.02(+0.49%) |
Oct 08, 2003 | 4.272 | 4.340 | 4.259 | 4.300 | 970,249 | +0.05(+1.10%) |
Oct 07, 2003 | 4.253 | 4.257 | 4.242 | 4.253 | 966,944 | +0.02(+0.40%) |
Oct 06, 2003 | 4.236 | 4.244 | 4.232 | 4.236 | 441,451 | +0.00(+0.00%) |
Oct 03, 2003 | 4.236 | 4.236 | 4.228 | 4.236 | 381,017 | +0.00(+0.05%) |
Oct 02, 2003 | 4.236 | 4.236 | 4.219 | 4.234 | 807,833 | -0.00(-0.05%) |
Oct 01, 2003 | 4.202 | 4.236 | 4.183 | 4.236 | 387,155 | +0.05(+1.27%) |
Sep 30, 2003 | 4.156 | 4.196 | 4.067 | 4.183 | 478,278 | +0.06(+1.44%) |
Sep 29, 2003 | 4.153 | 4.232 | 4.120 | 4.124 | 652,026 | -0.03(-0.71%) |
Sep 26, 2003 | 4.192 | 4.192 | 4.139 | 4.153 | 197,354 | -0.03(-0.81%) |
Sep 25, 2003 | 4.221 | 4.228 | 4.187 | 4.187 | 483,944 | -0.03(-0.70%) |
Sep 24, 2003 | 4.151 | 4.225 | 4.151 | 4.217 | 592,537 | +0.08(+2.00%) |
Sep 23, 2003 | 4.109 | 4.139 | 4.100 | 4.134 | 577,428 | +0.05(+1.14%) |
Sep 22, 2003 | 4.058 | 4.058 | 4.035 | 4.088 | 420,205 | +0.03(+0.63%) |
Sep 19, 2003 | 4.077 | 4.086 | 4.048 | 4.062 | 387,627 | +0.01(+0.16%) |
Sep 18, 2003 | 4.020 | 4.067 | 4.020 | 4.056 | 345,135 | +0.00(+0.05%) |
Sep 17, 2003 | 4.079 | 4.105 | 4.016 | 4.054 | 808,305 | -0.00(-0.10%) |
Sep 16, 2003 | 4.151 | 4.109 | 4.041 | 4.058 | 722,848 | -0.09(-2.24%) |
Sep 15, 2003 | 4.170 | 4.183 | 4.134 | 4.151 | 293,671 | -0.01(-0.25%) |
Sep 12, 2003 | 4.194 | 4.194 | 4.145 | 4.162 | 313,029 | -0.03(-0.76%) |
Sep 11, 2003 | 4.151 | 4.198 | 4.134 | 4.194 | 365,909 | +0.04(+1.02%) |
Sep 10, 2003 | 4.181 | 4.181 | 4.130 | 4.151 | 516,994 | -0.03(-0.61%) |
Sep 09, 2003 | 4.187 | 4.187 | 4.117 | 4.177 | 470,252 | -0.00(-0.05%) |
Sep 08, 2003 | 4.130 | 4.189 | 4.111 | 4.179 | 543,434 | +0.05(+1.18%) |
Sep 05, 2003 | 4.151 | 4.187 | 4.111 | 4.130 | 493,859 | -0.04(-0.91%) |
Sep 04, 2003 | 4.192 | 4.204 | 4.153 | 4.168 | 344,663 | -0.01(-0.35%) |
Sep 03, 2003 | 4.151 | 4.183 | 4.132 | 4.183 | 527,853 | +0.02(+0.51%) |
Sep 02, 2003 | 4.225 | 4.228 | 4.134 | 4.162 | 530,214 | -0.07(-1.60%) |
Aug 29, 2003 | 4.215 | 4.230 | 4.172 | 4.230 | 508,495 | -0.01(-0.15%) |
Aug 28, 2003 | 4.230 | 4.236 | 4.208 | 4.236 | 348,912 | +0.01(+0.15%) |
Aug 27, 2003 | 4.234 | 4.242 | 4.196 | 4.230 | 348,912 | +0.00(+0.00%) |
Aug 26, 2003 | 4.223 | 4.236 | 4.189 | 4.230 | 443,340 | +0.01(+0.30%) |
Aug 25, 2003 | 4.221 | 4.223 | 4.151 | 4.217 | 420,677 | +0.03(+0.66%) |
Aug 22, 2003 | 4.202 | 4.204 | 4.175 | 4.189 | 216,240 | +0.00(+0.05%) |
Aug 21, 2003 | 4.183 | 4.194 | 4.139 | 4.187 | 314,445 | +0.03(+0.66%) |
Aug 20, 2003 | 4.156 | 4.202 | 4.120 | 4.160 | 410,290 | -0.02(-0.51%) |
Aug 19, 2003 | 4.208 | 4.217 | 4.179 | 4.181 | 377,240 | -0.02(-0.55%) |
Aug 18, 2003 | 4.194 | 4.211 | 4.162 | 4.204 | 604,340 | +0.05(+1.28%) |
Aug 15, 2003 | 4.060 | 4.177 | 4.060 | 4.151 | 316,806 | +0.06(+1.50%) |
Aug 14, 2003 | 4.115 | 4.130 | 4.033 | 4.090 | 398,487 | +0.00(+0.00%) |
Aug 13, 2003 | 4.035 | 4.147 | 4.028 | 4.090 | 593,009 | +0.06(+1.42%) |
Aug 12, 2003 | 4.012 | 4.045 | 3.984 | 4.033 | 550,044 | +0.05(+1.17%) |
Aug 11, 2003 | 3.939 | 3.999 | 3.939 | 3.986 | 740,317 | +0.08(+2.01%) |
Aug 08, 2003 | 3.918 | 3.971 | 3.908 | 3.908 | 598,202 | +0.01(+0.27%) |
Aug 07, 2003 | 3.844 | 3.918 | 3.834 | 3.897 | 408,402 | +0.05(+1.38%) |
Aug 06, 2003 | 3.876 | 3.914 | 3.825 | 3.844 | 618,032 | -0.01(-0.27%) |
Aug 05, 2003 | 3.935 | 3.971 | 3.827 | 3.855 | 385,739 | -0.08(-1.99%) |
Aug 04, 2003 | 3.889 | 3.961 | 3.865 | 3.933 | 297,448 | +0.05(+1.20%) |
Aug 01, 2003 | 3.929 | 3.935 | 3.887 | 3.887 | 451,839 | -0.03(-0.65%) |
Jul 31, 2003 | 3.855 | 3.944 | 3.855 | 3.912 | 598,674 | +0.09(+2.27%) |
Jul 30, 2003 | 3.812 | 3.825 | 3.795 | 3.825 | 358,355 | +0.02(+0.61%) |
Jul 29, 2003 | 3.810 | 3.817 | 3.770 | 3.802 | 386,211 | +0.00(+0.00%) |
Jul 28, 2003 | 3.810 | 3.810 | 3.762 | 3.802 | 536,824 | -0.01(-0.17%) |
Jul 25, 2003 | 3.808 | 3.812 | 3.793 | 3.808 | 380,545 | +0.00(+0.00%) |
Jul 24, 2003 | 3.810 | 3.812 | 3.759 | 3.808 | 424,454 | +0.01(+0.33%) |
Jul 23, 2003 | 3.802 | 3.840 | 3.762 | 3.795 | 509,912 | -0.00(-0.06%) |
Jul 22, 2003 | 3.872 | 3.906 | 3.795 | 3.798 | 621,809 | -0.04(-1.10%) |
Jul 21, 2003 | 3.939 | 3.982 | 3.834 | 3.840 | 852,214 | -0.04(-1.09%) |
Jul 18, 2003 | 3.812 | 3.914 | 3.781 | 3.882 | 972,610 | +0.16(+4.21%) |
Jul 17, 2003 | 3.548 | 3.749 | 3.516 | 3.726 | 1,446,640 | +0.12(+3.47%) |
Jul 16, 2003 | 3.821 | 3.821 | 3.429 | 3.601 | 3,645,873 | -0.18(-4.71%) |
Jul 15, 2003 | 3.908 | 3.929 | 3.707 | 3.779 | 2,389,978 | -0.20(-5.11%) |
Jul 14, 2003 | 4.134 | 4.255 | 3.893 | 3.982 | 4,669,003 | -0.17(-4.18%) |
Jul 11, 2003 | 4.177 | 4.179 | 4.107 | 4.156 | 1,054,763 | -0.12(-2.78%) |
Jul 10, 2003 | 4.257 | 4.276 | 4.230 | 4.274 | 1,227,094 | +0.04(+1.05%) |
Jul 09, 2003 | 4.225 | 4.236 | 4.211 | 4.230 | 1,307,358 | +0.01(+0.30%) |
Jul 08, 2003 | 4.183 | 4.225 | 4.175 | 4.217 | 880,543 | +0.03(+0.81%) |
Jul 07, 2003 | 4.170 | 4.185 | 4.162 | 4.183 | 1,256,839 | +0.02(+0.46%) |
Jul 03, 2003 | 4.109 | 4.183 | 4.090 | 4.164 | 592,537 | +0.07(+1.60%) |
Jul 02, 2003 | 4.077 | 4.105 | 4.067 | 4.098 | 674,217 | +0.03(+0.83%) |
Jul 01, 2003 | 4.035 | 4.067 | 4.001 | 4.064 | 720,015 | +0.06(+1.59%) |
Jun 30, 2003 | 3.992 | 4.024 | 3.992 | 4.001 | 814,915 | +0.03(+0.64%) |
Jun 27, 2003 | 3.982 | 4.014 | 3.973 | 3.976 | 396,126 | +0.00(+0.05%) |
Jun 26, 2003 | 4.003 | 4.003 | 3.956 | 3.973 | 465,058 | -0.01(-0.16%) |
Jun 25, 2003 | 3.946 | 4.003 | 3.908 | 3.980 | 487,721 | +0.01(+0.32%) |
Jun 24, 2003 | 3.961 | 3.971 | 3.908 | 3.967 | 516,522 | +0.06(+1.52%) |
Jun 23, 2003 | 3.961 | 3.961 | 3.887 | 3.908 | 657,220 | +0.03(+0.82%) |
Jun 20, 2003 | 3.876 | 3.918 | 3.867 | 3.876 | 525,493 | +0.03(+0.83%) |
Jun 19, 2003 | 4.039 | 4.039 | 3.812 | 3.844 | 1,272,892 | -0.18(-4.47%) |
Jun 18, 2003 | 4.062 | 4.062 | 3.971 | 4.024 | 832,856 | -0.02(-0.47%) |
Jun 17, 2003 | 4.014 | 4.045 | 3.988 | 4.043 | 1,042,015 | +0.06(+1.38%) |
Jun 16, 2003 | 3.978 | 4.003 | 3.931 | 3.988 | 654,387 | +0.06(+1.62%) |
Jun 13, 2003 | 3.984 | 4.007 | 3.876 | 3.925 | 676,578 | -0.04(-0.96%) |
Jun 12, 2003 | 3.935 | 4.001 | 3.935 | 3.963 | 759,202 | +0.05(+1.24%) |
Jun 11, 2003 | 3.884 | 3.971 | 3.878 | 3.914 | 1,032,572 | +0.04(+1.15%) |
Jun 10, 2003 | 3.812 | 3.876 | 3.812 | 3.870 | 931,534 | +0.08(+2.07%) |
Jun 09, 2003 | 3.802 | 3.812 | 3.675 | 3.791 | 628,419 | +0.03(+0.73%) |
Jun 06, 2003 | 3.654 | 3.789 | 3.654 | 3.764 | 1,086,396 | -0.05(-1.33%) |
Jun 05, 2003 | 3.853 | 3.863 | 3.781 | 3.815 | 957,502 | -0.00(-0.06%) |
Jun 04, 2003 | 3.795 | 3.823 | 3.772 | 3.817 | 829,551 | +0.04(+1.07%) |
Jun 03, 2003 | 3.791 | 3.802 | 3.709 | 3.776 | 897,540 | +0.04(+1.13%) |
Jun 02, 2003 | 3.696 | 3.740 | 3.637 | 3.734 | 1,185,546 | +0.09(+2.50%) |
May 30, 2003 | 3.601 | 3.671 | 3.495 | 3.643 | 982,525 | +0.10(+2.87%) |
May 29, 2003 | 3.622 | 3.622 | 3.452 | 3.541 | 1,397,065 | -0.06(-1.65%) |
May 28, 2003 | 3.734 | 3.795 | 3.582 | 3.601 | 1,670,435 | -0.08(-2.19%) |
May 27, 2003 | 3.558 | 3.707 | 3.558 | 3.681 | 1,794,136 | +0.12(+3.45%) |
May 23, 2003 | 3.438 | 3.567 | 3.404 | 3.558 | 1,058,068 | +0.16(+4.80%) |
May 22, 2003 | 3.410 | 3.442 | 3.391 | 3.395 | 745,038 | -0.01(-0.19%) |
May 21, 2003 | 3.397 | 3.440 | 3.368 | 3.402 | 760,147 | +0.02(+0.69%) |
May 20, 2003 | 3.395 | 3.397 | 3.346 | 3.378 | 549,572 | -0.01(-0.31%) |
May 19, 2003 | 3.370 | 3.410 | 3.368 | 3.389 | 655,331 | +0.02(+0.57%) |
May 16, 2003 | 3.372 | 3.406 | 3.368 | 3.370 | 777,144 | +0.02(+0.57%) |
May 15, 2003 | 3.385 | 3.387 | 3.317 | 3.351 | 560,431 | -0.01(-0.44%) |
May 14, 2003 | 3.374 | 3.378 | 3.338 | 3.366 | 572,235 | +0.04(+1.34%) |
May 13, 2003 | 3.272 | 3.346 | 3.262 | 3.321 | 1,117,558 | +0.09(+2.82%) |
May 12, 2003 | 3.177 | 3.230 | 3.173 | 3.230 | 641,639 | +0.05(+1.67%) |
May 09, 2003 | 3.130 | 3.177 | 3.130 | 3.177 | 761,563 | +0.03(+0.81%) |
May 08, 2003 | 3.145 | 3.171 | 3.097 | 3.152 | 997,162 | +0.00(+0.13%) |
May 07, 2003 | 3.143 | 3.164 | 3.128 | 3.147 | 693,103 | +0.00(+0.07%) |
May 06, 2003 | 3.175 | 3.175 | 3.143 | 3.145 | 728,985 | -0.03(-0.87%) |
May 05, 2003 | 3.177 | 3.177 | 3.160 | 3.173 | 707,739 | -0.00(-0.07%) |
May 02, 2003 | 3.188 | 3.188 | 3.135 | 3.175 | 575,540 | +0.05(+1.56%) |
May 01, 2003 | 3.124 | 3.128 | 3.113 | 3.126 | 338,525 | +0.01(+0.20%) |
Apr 30, 2003 | 3.118 | 3.124 | 3.101 | 3.120 | 424,926 | +0.01(+0.48%) |
Apr 29, 2003 | 3.139 | 3.139 | 3.092 | 3.105 | 459,865 | -0.03(-1.08%) |
Apr 28, 2003 | 3.156 | 3.166 | 3.116 | 3.139 | 399,903 | +0.00(+0.13%) |
Apr 25, 2003 | 3.164 | 3.175 | 3.113 | 3.135 | 457,032 | -0.03(-1.00%) |
Apr 24, 2003 | 3.175 | 3.183 | 3.126 | 3.166 | 620,393 | -0.00(-0.07%) |
Apr 23, 2003 | 3.175 | 3.183 | 3.147 | 3.169 | 612,367 | -0.00(-0.13%) |
Apr 22, 2003 | 3.177 | 3.177 | 3.124 | 3.173 | 610,006 | +0.06(+1.77%) |
Apr 21, 2003 | 3.111 | 3.145 | 3.097 | 3.118 | 418,789 | +0.02(+0.68%) |
Apr 17, 2003 | 3.071 | 3.158 | 3.071 | 3.097 | 312,557 | +0.03(+0.83%) |
Apr 16, 2003 | 3.088 | 3.101 | 3.046 | 3.071 | 470,724 | +0.03(+0.83%) |
Apr 15, 2003 | 3.071 | 3.101 | 3.022 | 3.046 | 482,056 | -0.00(-0.14%) |
Apr 14, 2003 | 3.039 | 3.050 | 2.997 | 3.050 | 457,976 | +0.01(+0.35%) |
Apr 11, 2003 | 2.912 | 3.122 | 2.912 | 3.039 | 1,062,789 | -0.18(-5.59%) |
Apr 10, 2003 | 3.283 | 3.313 | 3.177 | 3.219 | 1,282,807 | -0.03(-0.98%) |
Apr 09, 2003 | 3.277 | 3.313 | 3.251 | 3.251 | 988,191 | +0.01(+0.20%) |
Apr 08, 2003 | 3.281 | 3.283 | 3.243 | 3.245 | 736,540 | -0.01(-0.45%) |
Apr 07, 2003 | 3.177 | 3.262 | 3.177 | 3.260 | 724,264 | +0.09(+2.87%) |
Apr 04, 2003 | 3.139 | 3.175 | 3.137 | 3.169 | 363,548 | +0.02(+0.74%) |
Apr 03, 2003 | 3.135 | 3.177 | 3.135 | 3.145 | 272,897 | -0.01(-0.34%) |
Apr 02, 2003 | 3.209 | 3.213 | 3.135 | 3.156 | 738,900 | -0.05(-1.65%) |
Apr 01, 2003 | 3.166 | 3.215 | 3.137 | 3.209 | 569,874 | +0.04(+1.34%) |
Mar 31, 2003 | 3.147 | 3.200 | 3.092 | 3.166 | 569,874 | +0.03(+0.88%) |
Mar 28, 2003 | 3.092 | 3.152 | 3.092 | 3.139 | 327,665 | +0.07(+2.21%) |
Mar 27, 2003 | 3.063 | 3.116 | 3.063 | 3.071 | 316,806 | +0.01(+0.28%) |
Mar 26, 2003 | 3.065 | 3.113 | 3.061 | 3.063 | 445,701 | -0.01(-0.21%) |
Mar 25, 2003 | 3.069 | 3.077 | 3.035 | 3.069 | 326,249 | +0.01(+0.28%) |
Mar 24, 2003 | 3.008 | 3.071 | 2.995 | 3.061 | 660,997 | +0.05(+1.76%) |
Mar 21, 2003 | 3.052 | 3.073 | 2.969 | 3.008 | 809,721 | -0.08(-2.61%) |
Mar 20, 2003 | 3.029 | 3.113 | 3.010 | 3.088 | 563,264 | +0.04(+1.32%) |
Mar 19, 2003 | 3.073 | 3.080 | 2.883 | 3.048 | 1,239,842 | -0.05(-1.51%) |
Mar 18, 2003 | 3.113 | 3.116 | 3.018 | 3.094 | 703,018 | -0.05(-1.62%) |
Mar 17, 2003 | 3.092 | 3.164 | 3.092 | 3.145 | 1,122,279 | +0.05(+1.71%) |
Mar 14, 2003 | 3.304 | 3.308 | 3.029 | 3.092 | 2,305,465 | -0.25(-7.59%) |
Mar 13, 2003 | 3.412 | 3.412 | 3.346 | 3.346 | 336,164 | -0.06(-1.74%) |
Mar 12, 2003 | 3.408 | 3.421 | 3.368 | 3.406 | 433,897 | -0.00(-0.12%) |
Mar 11, 2003 | 3.355 | 3.427 | 3.355 | 3.410 | 400,375 | +0.06(+1.64%) |
Mar 10, 2003 | 3.387 | 3.435 | 3.325 | 3.355 | 604,340 | -0.05(-1.55%) |
Mar 07, 2003 | 3.431 | 3.438 | 3.389 | 3.408 | 394,237 | -0.01(-0.31%) |
Mar 06, 2003 | 3.438 | 3.440 | 3.395 | 3.418 | 240,319 | -0.00(-0.06%) |
Mar 05, 2003 | 3.421 | 3.461 | 3.368 | 3.421 | 623,226 | +0.00(+0.12%) |
Mar 04, 2003 | 3.378 | 3.416 | 3.346 | 3.416 | 479,695 | +0.04(+1.32%) |
Mar 03, 2003 | 3.387 | 3.389 | 3.338 | 3.372 | 483,472 | +0.00(+0.13%) |
Feb 28, 2003 | 3.389 | 3.393 | 3.304 | 3.368 | 616,144 | +0.01(+0.44%) |
Feb 27, 2003 | 3.440 | 3.471 | 3.325 | 3.353 | 793,669 | -0.07(-2.16%) |
Feb 26, 2003 | 3.399 | 3.440 | 3.374 | 3.427 | 525,965 | +0.04(+1.06%) |
Feb 25, 2003 | 3.387 | 3.431 | 3.378 | 3.391 | 935,311 | +0.02(+0.50%) |
Feb 24, 2003 | 3.294 | 3.387 | 3.294 | 3.374 | 876,766 | +0.06(+1.92%) |
Feb 21, 2003 | 3.285 | 3.336 | 3.268 | 3.310 | 461,281 | +0.03(+0.77%) |
Feb 20, 2003 | 3.304 | 3.330 | 3.270 | 3.285 | 401,792 | -0.04(-1.21%) |
Feb 19, 2003 | 3.294 | 3.334 | 3.294 | 3.325 | 369,686 | +0.01(+0.38%) |
Feb 18, 2003 | 3.319 | 3.346 | 3.262 | 3.313 | 611,894 | -0.03(-0.82%) |
Feb 14, 2003 | 3.357 | 3.374 | 3.310 | 3.340 | 320,583 | -0.01(-0.32%) |
Feb 13, 2003 | 3.330 | 3.372 | 3.315 | 3.351 | 574,595 | +0.02(+0.64%) |
Feb 12, 2003 | 3.313 | 3.353 | 3.296 | 3.330 | 415,012 | +0.01(+0.19%) |
Feb 11, 2003 | 3.344 | 3.370 | 3.283 | 3.323 | 570,818 | -0.01(-0.38%) |
Feb 10, 2003 | 3.279 | 3.344 | 3.272 | 3.336 | 516,050 | +0.07(+2.27%) |
Feb 07, 2003 | 3.255 | 3.262 | 3.236 | 3.262 | 360,715 | +0.01(+0.20%) |
Feb 06, 2003 | 3.260 | 3.264 | 3.241 | 3.255 | 315,390 | +0.02(+0.52%) |
Feb 05, 2003 | 3.241 | 3.251 | 3.228 | 3.238 | 389,988 | -0.00(-0.07%) |
Feb 04, 2003 | 3.228 | 3.249 | 3.200 | 3.241 | 838,994 | +0.03(+1.06%) |