Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.024 | 5.074 | 4.986 | 5.031 | 6,426,006 | -0.00(-0.03%) |
Feb 26, 2004 | 4.925 | 5.048 | 4.908 | 5.032 | 9,189,999 | +0.13(+2.75%) |
Feb 25, 2004 | 4.802 | 4.915 | 4.789 | 4.898 | 4,589,847 | +0.08(+1.66%) |
Feb 24, 2004 | 4.816 | 4.850 | 4.786 | 4.817 | 3,725,317 | -0.01(-0.23%) |
Feb 23, 2004 | 4.847 | 4.864 | 4.823 | 4.828 | 3,274,834 | -0.01(-0.28%) |
Feb 20, 2004 | 4.864 | 4.877 | 4.809 | 4.842 | 5,482,716 | +0.01(+0.11%) |
Feb 19, 2004 | 4.843 | 4.873 | 4.823 | 4.836 | 5,791,503 | +0.03(+0.65%) |
Feb 18, 2004 | 4.809 | 4.836 | 4.789 | 4.805 | 4,267,810 | -0.02(-0.48%) |
Feb 17, 2004 | 4.809 | 4.858 | 4.773 | 4.828 | 7,971,413 | +0.03(+0.65%) |
Feb 13, 2004 | 4.792 | 4.826 | 4.755 | 4.797 | 7,421,559 | +0.01(+0.11%) |
Feb 12, 2004 | 4.714 | 4.821 | 4.714 | 4.792 | 14,799,690 | +0.21(+4.63%) |
Feb 11, 2004 | 4.510 | 4.605 | 4.494 | 4.580 | 5,361,262 | +0.07(+1.60%) |
Feb 10, 2004 | 4.510 | 4.517 | 4.483 | 4.508 | 4,123,906 | +0.02(+0.39%) |
Feb 09, 2004 | 4.517 | 4.552 | 4.482 | 4.490 | 5,627,724 | -0.03(-0.60%) |
Feb 06, 2004 | 4.497 | 4.531 | 4.472 | 4.517 | 4,452,935 | +0.03(+0.67%) |
Feb 05, 2004 | 4.501 | 4.551 | 4.480 | 4.487 | 5,054,683 | -0.01(-0.21%) |
Feb 04, 2004 | 4.531 | 4.535 | 4.463 | 4.497 | 6,827,172 | -0.05(-1.05%) |
Feb 03, 2004 | 4.578 | 4.597 | 4.536 | 4.544 | 4,311,239 | -0.04(-0.89%) |
Feb 02, 2004 | 4.633 | 4.635 | 4.524 | 4.585 | 5,253,794 | -0.02(-0.47%) |
Jan 30, 2004 | 4.524 | 4.627 | 4.504 | 4.607 | 9,968,039 | +0.18(+4.15%) |
Jan 29, 2004 | 4.483 | 4.591 | 4.365 | 4.423 | 15,725,682 | -0.11(-2.46%) |
Jan 28, 2004 | 4.612 | 4.630 | 4.516 | 4.535 | 9,143,626 | -0.08(-1.71%) |
Jan 27, 2004 | 4.701 | 4.756 | 4.607 | 4.614 | 8,120,470 | -0.17(-3.47%) |
Jan 26, 2004 | 4.755 | 4.786 | 4.726 | 4.779 | 3,295,076 | +0.01(+0.31%) |
Jan 23, 2004 | 4.816 | 4.861 | 4.737 | 4.764 | 5,698,388 | +0.03(+0.60%) |
Jan 22, 2004 | 4.725 | 4.779 | 4.721 | 4.736 | 4,277,748 | +0.00(+0.03%) |
Jan 21, 2004 | 4.633 | 4.735 | 4.633 | 4.735 | 3,175,463 | +0.09(+1.90%) |
Jan 20, 2004 | 4.664 | 4.687 | 4.591 | 4.646 | 4,985,492 | -0.02(-0.52%) |
Jan 16, 2004 | 4.721 | 4.752 | 4.671 | 4.671 | 3,724,213 | -0.03(-0.61%) |
Jan 15, 2004 | 4.695 | 4.748 | 4.668 | 4.699 | 3,425,731 | -0.00(-0.03%) |
Jan 14, 2004 | 4.667 | 4.752 | 4.660 | 4.701 | 5,126,820 | +0.06(+1.29%) |
Jan 13, 2004 | 4.677 | 4.717 | 4.631 | 4.641 | 2,253,518 | -0.05(-0.99%) |
Jan 12, 2004 | 4.646 | 4.709 | 4.639 | 4.687 | 2,777,242 | +0.05(+1.02%) |
Jan 09, 2004 | 4.667 | 4.669 | 4.634 | 4.639 | 2,706,946 | -0.05(-1.13%) |
Jan 08, 2004 | 4.673 | 4.717 | 4.660 | 4.692 | 3,498,971 | +0.01(+0.29%) |
Jan 07, 2004 | 4.694 | 4.724 | 4.660 | 4.679 | 4,766,507 | -0.08(-1.71%) |
Jan 06, 2004 | 4.741 | 4.787 | 4.724 | 4.760 | 5,479,771 | +0.14(+3.00%) |
Jan 05, 2004 | 4.517 | 4.634 | 4.517 | 4.622 | 3,593,190 | +0.07(+1.46%) |
Jan 02, 2004 | 4.672 | 4.672 | 4.539 | 4.555 | 4,268,178 | -0.12(-2.53%) |
Dec 31, 2003 | 4.667 | 4.686 | 4.618 | 4.673 | 3,596,870 | -0.00(-0.09%) |
Dec 30, 2003 | 4.638 | 4.677 | 4.646 | 4.677 | 1,955,037 | +0.04(+0.85%) |
Dec 29, 2003 | 4.571 | 4.638 | 4.565 | 4.638 | 2,341,112 | +0.07(+1.49%) |
Dec 26, 2003 | 4.558 | 4.626 | 4.538 | 4.570 | 1,273,424 | -0.01(-0.21%) |
Dec 24, 2003 | 4.589 | 4.620 | 4.517 | 4.580 | 2,716,883 | -0.01(-0.21%) |
Dec 23, 2003 | 4.538 | 4.596 | 4.510 | 4.589 | 3,409,169 | +0.07(+1.47%) |
Dec 22, 2003 | 4.429 | 4.533 | 4.429 | 4.523 | 4,497,468 | +0.07(+1.49%) |
Dec 19, 2003 | 4.482 | 4.489 | 4.447 | 4.456 | 4,748,841 | -0.02(-0.49%) |
Dec 18, 2003 | 4.470 | 4.505 | 4.459 | 4.478 | 6,221,375 | +0.02(+0.46%) |
Dec 17, 2003 | 4.524 | 4.524 | 4.455 | 4.457 | 5,948,656 | -0.07(-1.44%) |
Dec 16, 2003 | 4.593 | 4.627 | 4.497 | 4.523 | 6,054,652 | -0.07(-1.54%) |
Dec 15, 2003 | 4.571 | 4.620 | 4.571 | 4.593 | 4,566,660 | +0.04(+0.80%) |
Dec 12, 2003 | 4.633 | 4.658 | 4.557 | 4.557 | 6,459,130 | -0.09(-1.93%) |
Dec 11, 2003 | 4.657 | 4.711 | 4.645 | 4.646 | 4,193,466 | -0.01(-0.23%) |
Dec 10, 2003 | 4.648 | 4.682 | 4.639 | 4.657 | 2,727,924 | +0.01(+0.12%) |
Dec 09, 2003 | 4.741 | 4.744 | 4.650 | 4.652 | 3,042,968 | -0.09(-1.95%) |
Dec 08, 2003 | 4.599 | 4.745 | 4.597 | 4.744 | 5,595,705 | +0.14(+2.98%) |
Dec 05, 2003 | 4.669 | 4.669 | 4.586 | 4.607 | 5,595,337 | -0.12(-2.50%) |
Dec 04, 2003 | 4.748 | 4.768 | 4.702 | 4.725 | 6,187,884 | -0.02(-0.40%) |
Dec 03, 2003 | 4.775 | 4.787 | 4.737 | 4.744 | 3,501,548 | -0.01(-0.23%) |
Dec 02, 2003 | 4.774 | 4.783 | 4.730 | 4.755 | 3,625,578 | -0.02(-0.37%) |
Dec 01, 2003 | 4.714 | 4.782 | 4.696 | 4.773 | 3,603,127 | +0.09(+1.86%) |
Nov 28, 2003 | 4.646 | 4.735 | 4.646 | 4.686 | 1,690,415 | +0.02(+0.47%) |
Nov 26, 2003 | 4.622 | 4.673 | 4.614 | 4.664 | 3,119,520 | +0.06(+1.36%) |
Nov 25, 2003 | 4.573 | 4.633 | 4.573 | 4.601 | 3,240,238 | +0.03(+0.65%) |
Nov 24, 2003 | 4.456 | 4.586 | 4.456 | 4.571 | 4,836,803 | +0.15(+3.44%) |
Nov 21, 2003 | 4.442 | 4.442 | 4.373 | 4.419 | 6,249,715 | -0.01(-0.21%) |
Nov 20, 2003 | 4.449 | 4.495 | 4.426 | 4.429 | 3,628,522 | -0.02(-0.46%) |
Nov 19, 2003 | 4.476 | 4.497 | 4.442 | 4.449 | 5,994,662 | -0.05(-1.12%) |
Nov 18, 2003 | 4.586 | 4.608 | 4.499 | 4.499 | 3,919,275 | -0.09(-1.92%) |
Nov 17, 2003 | 4.608 | 4.684 | 4.569 | 4.588 | 3,869,589 | -0.10(-2.06%) |
Nov 14, 2003 | 4.711 | 4.725 | 4.680 | 4.684 | 3,499,707 | -0.03(-0.58%) |
Nov 13, 2003 | 4.672 | 4.718 | 4.665 | 4.711 | 2,235,852 | +0.02(+0.41%) |
Nov 12, 2003 | 4.630 | 4.706 | 4.629 | 4.692 | 2,819,566 | +0.05(+1.08%) |
Nov 11, 2003 | 4.641 | 4.668 | 4.619 | 4.642 | 2,069,866 | +0.00(+0.03%) |
Nov 10, 2003 | 4.657 | 4.672 | 4.622 | 4.641 | 2,128,752 | -0.02(-0.41%) |
Nov 07, 2003 | 4.660 | 4.705 | 4.629 | 4.660 | 3,211,531 | +0.00(+0.06%) |
Nov 06, 2003 | 4.603 | 4.663 | 4.592 | 4.657 | 3,314,214 | +0.05(+1.18%) |
Nov 05, 2003 | 4.624 | 4.618 | 4.573 | 4.603 | 5,275,508 | +0.01(+0.30%) |
Nov 04, 2003 | 4.624 | 4.624 | 4.576 | 4.589 | 6,605,364 | -0.06(-1.29%) |
Nov 03, 2003 | 4.638 | 4.684 | 4.627 | 4.649 | 3,293,148 | +0.01(+0.23%) |
Oct 31, 2003 | 4.603 | 4.639 | 4.595 | 4.638 | 2,279,649 | +0.03(+0.65%) |
Oct 30, 2003 | 4.619 | 4.642 | 4.601 | 4.608 | 2,410,672 | +0.00(+0.06%) |
Oct 29, 2003 | 4.524 | 4.612 | 4.512 | 4.605 | 2,250,206 | +0.06(+1.32%) |
Oct 28, 2003 | 4.524 | 4.542 | 4.491 | 4.546 | 3,378,254 | +0.05(+1.09%) |
Oct 27, 2003 | 4.467 | 4.531 | 4.440 | 4.497 | 2,365,403 | +0.01(+0.30%) |
Oct 24, 2003 | 4.490 | 4.490 | 4.442 | 4.483 | 3,125,777 | -0.01(-0.27%) |
Oct 23, 2003 | 4.468 | 4.512 | 4.432 | 4.495 | 3,144,547 | +0.03(+0.61%) |
Oct 22, 2003 | 4.442 | 4.479 | 4.430 | 4.468 | 3,285,507 | +0.00(+0.03%) |
Oct 21, 2003 | 4.510 | 4.512 | 4.453 | 4.467 | 5,380,032 | -0.07(-1.56%) |
Oct 20, 2003 | 4.521 | 4.539 | 4.517 | 4.538 | 5,159,943 | +0.01(+0.24%) |
Oct 17, 2003 | 4.498 | 4.527 | 4.486 | 4.527 | 5,135,285 | +0.03(+0.66%) |
Oct 16, 2003 | 4.459 | 4.486 | 4.456 | 4.497 | 3,201,594 | +0.04(+1.01%) |
Oct 15, 2003 | 4.442 | 4.452 | 4.402 | 4.452 | 3,671,951 | +0.02(+0.46%) |
Oct 14, 2003 | 4.415 | 4.438 | 4.385 | 4.432 | 2,655,420 | +0.02(+0.46%) |
Oct 13, 2003 | 4.361 | 4.413 | 4.347 | 4.411 | 2,213,402 | +0.05(+1.18%) |
Oct 10, 2003 | 4.407 | 4.407 | 4.335 | 4.360 | 6,228,736 | -0.05(-1.05%) |
Oct 09, 2003 | 4.392 | 4.524 | 4.379 | 4.406 | 7,094,002 | +0.06(+1.34%) |
Oct 08, 2003 | 4.289 | 4.364 | 4.260 | 4.347 | 11,991,532 | +0.06(+1.36%) |
Oct 07, 2003 | 4.217 | 4.286 | 4.217 | 4.289 | 4,333,322 | +0.05(+1.09%) |
Oct 06, 2003 | 4.214 | 4.247 | 4.192 | 4.243 | 2,611,623 | +0.02(+0.52%) |
Oct 03, 2003 | 4.283 | 4.307 | 4.218 | 4.221 | 5,315,257 | -0.04(-0.89%) |
Oct 02, 2003 | 4.225 | 4.278 | 4.211 | 4.259 | 4,661,983 | +0.00(+0.10%) |
Oct 01, 2003 | 4.024 | 4.255 | 4.053 | 4.255 | 7,750,956 | +0.23(+5.74%) |
Sep 30, 2003 | 4.025 | 4.067 | 4.005 | 4.024 | 3,829,473 | +0.00(+0.03%) |
Sep 29, 2003 | 4.014 | 4.032 | 3.968 | 4.023 | 2,988,866 | +0.03(+0.71%) |
Sep 26, 2003 | 4.046 | 4.028 | 3.972 | 3.994 | 2,638,122 | -0.05(-1.28%) |
Sep 25, 2003 | 4.116 | 4.116 | 4.040 | 4.046 | 3,465,480 | -0.08(-1.94%) |
Sep 24, 2003 | 4.197 | 4.205 | 4.119 | 4.126 | 5,322,250 | -0.07(-1.59%) |
Sep 23, 2003 | 4.103 | 4.192 | 4.103 | 4.192 | 2,234,012 | +0.08(+1.85%) |
Sep 22, 2003 | 4.116 | 4.130 | 4.089 | 4.116 | 2,309,093 | -0.03(-0.66%) |
Sep 19, 2003 | 4.150 | 4.167 | 4.131 | 4.144 | 2,307,253 | -0.01(-0.16%) |
Sep 18, 2003 | 4.108 | 4.142 | 4.096 | 4.150 | 1,971,967 | +0.06(+1.36%) |
Sep 17, 2003 | 4.110 | 4.119 | 4.088 | 4.095 | 2,718,723 | -0.01(-0.36%) |
Sep 16, 2003 | 4.076 | 4.116 | 4.046 | 4.110 | 4,427,909 | +0.03(+0.83%) |
Sep 15, 2003 | 4.034 | 4.080 | 4.027 | 4.076 | 2,299,892 | +0.05(+1.18%) |
Sep 12, 2003 | 4.017 | 4.036 | 3.990 | 4.028 | 4,381,535 | +0.00(+0.10%) |
Sep 11, 2003 | 4.021 | 4.063 | 3.968 | 4.024 | 4,530,960 | -0.01(-0.14%) |
Sep 10, 2003 | 4.046 | 4.070 | 4.019 | 4.029 | 3,359,484 | -0.02(-0.40%) |
Sep 09, 2003 | 4.070 | 4.074 | 4.025 | 4.046 | 2,938,444 | -0.01(-0.17%) |
Sep 08, 2003 | 4.062 | 4.076 | 4.020 | 4.053 | 4,076,797 | -0.02(-0.40%) |
Sep 05, 2003 | 4.097 | 4.115 | 4.047 | 4.069 | 2,768,409 | -0.06(-1.45%) |
Sep 04, 2003 | 4.145 | 4.161 | 4.106 | 4.129 | 2,464,038 | -0.03(-0.69%) |
Sep 03, 2003 | 4.119 | 4.169 | 4.091 | 4.157 | 4,401,778 | +0.02(+0.59%) |
Sep 02, 2003 | 4.044 | 4.150 | 4.036 | 4.133 | 5,025,976 | +0.10(+2.60%) |
Aug 29, 2003 | 4.010 | 4.038 | 4.008 | 4.028 | 1,666,860 | +0.01(+0.17%) |
Aug 28, 2003 | 3.967 | 4.028 | 3.936 | 4.021 | 3,762,121 | +0.03(+0.75%) |
Aug 27, 2003 | 3.938 | 4.013 | 3.938 | 3.991 | 4,242,784 | +0.06(+1.49%) |
Aug 26, 2003 | 3.895 | 3.945 | 3.865 | 3.933 | 4,204,139 | +0.02(+0.52%) |
Aug 25, 2003 | 3.885 | 3.921 | 3.873 | 3.913 | 2,457,782 | +0.01(+0.35%) |
Aug 22, 2003 | 3.947 | 3.962 | 3.888 | 3.899 | 2,754,423 | -0.05(-1.27%) |
Aug 21, 2003 | 3.959 | 3.967 | 3.928 | 3.949 | 2,737,493 | -0.01(-0.27%) |
Aug 20, 2003 | 3.926 | 3.974 | 3.915 | 3.960 | 3,705,443 | +0.00(+0.03%) |
Aug 19, 2003 | 3.972 | 3.975 | 3.940 | 3.959 | 3,879,158 | -0.02(-0.41%) |
Aug 18, 2003 | 3.953 | 4.009 | 3.953 | 3.975 | 3,130,194 | -0.01(-0.24%) |
Aug 15, 2003 | 3.967 | 3.989 | 3.938 | 3.985 | 1,491,304 | -0.02(-0.41%) |
Aug 14, 2003 | 3.967 | 4.035 | 3.891 | 4.001 | 7,155,465 | +0.00(+0.10%) |
Aug 13, 2003 | 4.017 | 4.040 | 3.987 | 3.997 | 2,744,854 | -0.02(-0.51%) |
Aug 12, 2003 | 3.963 | 4.019 | 3.957 | 4.017 | 3,342,554 | +0.08(+2.07%) |
Aug 11, 2003 | 3.936 | 3.953 | 3.902 | 3.936 | 1,844,256 | -0.02(-0.41%) |
Aug 08, 2003 | 3.926 | 3.960 | 3.883 | 3.952 | 4,793,374 | +0.04(+1.01%) |
Aug 07, 2003 | 3.970 | 3.972 | 3.906 | 3.913 | 4,602,728 | -0.04(-0.93%) |
Aug 06, 2003 | 4.013 | 4.013 | 3.949 | 3.949 | 6,332,524 | -0.06(-1.59%) |
Aug 05, 2003 | 4.039 | 4.043 | 3.987 | 4.013 | 4,377,487 | -0.04(-0.87%) |
Aug 04, 2003 | 4.048 | 4.076 | 3.947 | 4.048 | 4,288,421 | -0.02(-0.40%) |
Aug 01, 2003 | 4.066 | 4.076 | 4.008 | 4.065 | 3,540,928 | -0.00(-0.03%) |
Jul 31, 2003 | 4.055 | 4.080 | 4.028 | 4.066 | 3,995,091 | +0.04(+0.94%) |
Jul 30, 2003 | 3.998 | 4.046 | 3.991 | 4.028 | 2,851,954 | +0.04(+1.09%) |
Jul 29, 2003 | 3.994 | 4.035 | 3.944 | 3.985 | 4,571,813 | +0.01(+0.38%) |
Jul 28, 2003 | 3.953 | 4.009 | 3.933 | 3.970 | 4,819,137 | +0.02(+0.59%) |
Jul 25, 2003 | 3.879 | 4.035 | 3.879 | 3.947 | 4,690,322 | +0.07(+1.72%) |
Jul 24, 2003 | 3.926 | 3.955 | 3.857 | 3.880 | 2,897,959 | -0.04(-0.94%) |
Jul 23, 2003 | 3.930 | 3.951 | 3.879 | 3.917 | 2,643,643 | +0.00(+0.00%) |
Jul 22, 2003 | 3.933 | 3.940 | 3.856 | 3.917 | 6,142,982 | -0.01(-0.31%) |
Jul 21, 2003 | 4.001 | 4.001 | 3.899 | 3.929 | 2,935,868 | -0.04(-1.13%) |
Jul 18, 2003 | 3.967 | 3.991 | 3.928 | 3.974 | 3,857,812 | +0.04(+1.14%) |
Jul 17, 2003 | 3.987 | 3.987 | 3.906 | 3.929 | 5,857,382 | -0.10(-2.36%) |
Jul 16, 2003 | 4.029 | 4.070 | 3.940 | 4.024 | 7,749,852 | -0.00(-0.10%) |
Jul 15, 2003 | 4.116 | 4.126 | 3.967 | 4.028 | 5,440,023 | -0.10(-2.31%) |
Jul 14, 2003 | 4.096 | 4.165 | 4.065 | 4.123 | 5,561,477 | +0.04(+0.90%) |
Jul 11, 2003 | 4.078 | 4.103 | 4.053 | 4.086 | 5,901,547 | +0.01(+0.20%) |
Jul 10, 2003 | 4.101 | 4.101 | 4.008 | 4.078 | 4,956,784 | -0.02(-0.53%) |
Jul 09, 2003 | 4.191 | 4.205 | 4.070 | 4.100 | 6,597,514 | -0.09(-2.08%) |
Jul 08, 2003 | 4.114 | 4.197 | 4.107 | 4.187 | 3,362,428 | +0.05(+1.22%) |
Jul 07, 2003 | 4.082 | 4.138 | 4.069 | 4.137 | 3,567,427 | +0.06(+1.50%) |
Jul 03, 2003 | 4.069 | 4.101 | 4.048 | 4.076 | 2,411,408 | -0.02(-0.53%) |
Jul 02, 2003 | 4.055 | 4.097 | 4.035 | 4.097 | 4,593,895 | +0.04(+0.94%) |
Jul 01, 2003 | 4.001 | 4.073 | 3.994 | 4.059 | 8,892,254 | +0.04(+1.08%) |
Jun 30, 2003 | 3.995 | 4.039 | 3.975 | 4.016 | 6,721,176 | +0.04(+1.03%) |
Jun 27, 2003 | 3.910 | 3.979 | 3.899 | 3.975 | 4,874,343 | +0.05(+1.28%) |
Jun 26, 2003 | 3.883 | 3.930 | 3.856 | 3.925 | 5,790,031 | +0.01(+0.31%) |
Jun 25, 2003 | 3.960 | 4.006 | 3.885 | 3.913 | 3,457,015 | -0.06(-1.57%) |
Jun 24, 2003 | 3.947 | 4.009 | 3.938 | 3.975 | 3,866,645 | +0.03(+0.65%) |
Jun 23, 2003 | 3.981 | 3.987 | 3.913 | 3.949 | 3,446,341 | -0.05(-1.29%) |
Jun 20, 2003 | 3.994 | 4.017 | 3.967 | 4.001 | 5,187,178 | +0.02(+0.62%) |
Jun 19, 2003 | 3.940 | 4.062 | 3.937 | 3.976 | 8,462,013 | +0.06(+1.60%) |
Jun 18, 2003 | 3.910 | 3.974 | 3.845 | 3.914 | 7,360,096 | +0.01(+0.21%) |
Jun 17, 2003 | 3.883 | 3.934 | 3.860 | 3.906 | 3,057,321 | +0.03(+0.70%) |
Jun 16, 2003 | 3.828 | 3.879 | 3.794 | 3.879 | 4,915,564 | +0.03(+0.78%) |
Jun 13, 2003 | 3.870 | 3.895 | 3.812 | 3.849 | 2,389,326 | +0.01(+0.18%) |
Jun 12, 2003 | 3.899 | 3.917 | 3.794 | 3.842 | 2,733,077 | -0.04(-0.91%) |
Jun 11, 2003 | 3.834 | 3.879 | 3.786 | 3.877 | 2,624,136 | +0.01(+0.35%) |
Jun 10, 2003 | 3.864 | 3.869 | 3.805 | 3.864 | 2,648,427 | +0.01(+0.25%) |
Jun 09, 2003 | 3.872 | 3.926 | 3.824 | 3.854 | 4,861,462 | -0.01(-0.35%) |
Jun 06, 2003 | 3.858 | 3.972 | 3.843 | 3.868 | 6,967,028 | +0.01(+0.25%) |
Jun 05, 2003 | 3.716 | 3.870 | 3.716 | 3.858 | 4,688,850 | +0.05(+1.21%) |
Jun 04, 2003 | 3.763 | 3.846 | 3.739 | 3.812 | 3,773,162 | +0.06(+1.52%) |
Jun 03, 2003 | 3.774 | 3.796 | 3.718 | 3.755 | 4,101,087 | -0.03(-0.75%) |
Jun 02, 2003 | 3.817 | 3.847 | 3.774 | 3.784 | 4,869,190 | -0.01(-0.39%) |
May 30, 2003 | 3.717 | 3.804 | 3.713 | 3.798 | 4,659,407 | +0.08(+2.04%) |
May 29, 2003 | 3.654 | 3.763 | 3.650 | 3.722 | 9,140,314 | +0.08(+2.31%) |
May 28, 2003 | 3.644 | 3.690 | 3.623 | 3.638 | 4,507,405 | -0.01(-0.19%) |
May 27, 2003 | 3.600 | 3.669 | 3.600 | 3.645 | 6,314,858 | +0.04(+1.25%) |
May 23, 2003 | 3.597 | 3.614 | 3.562 | 3.600 | 3,563,747 | +0.03(+0.76%) |
May 22, 2003 | 3.584 | 3.642 | 3.559 | 3.573 | 6,946,417 | -0.04(-0.98%) |
May 21, 2003 | 3.674 | 3.735 | 3.559 | 3.608 | 10,207,634 | +0.04(+0.99%) |
May 20, 2003 | 3.589 | 3.688 | 3.532 | 3.573 | 10,708,171 | -0.02(-0.45%) |
May 19, 2003 | 3.570 | 3.589 | 3.534 | 3.589 | 6,075,631 | +0.02(+0.57%) |
May 16, 2003 | 3.593 | 3.599 | 3.546 | 3.569 | 2,561,569 | -0.01(-0.42%) |
May 15, 2003 | 3.551 | 3.593 | 3.527 | 3.584 | 5,452,168 | +0.05(+1.46%) |
May 14, 2003 | 3.524 | 3.599 | 3.509 | 3.532 | 5,230,239 | +0.02(+0.54%) |
May 13, 2003 | 3.519 | 3.532 | 3.481 | 3.513 | 3,466,216 | -0.01(-0.27%) |
May 12, 2003 | 3.405 | 3.532 | 3.403 | 3.523 | 5,573,622 | +0.09(+2.57%) |
May 09, 2003 | 3.429 | 3.441 | 3.387 | 3.434 | 3,579,204 | +0.02(+0.64%) |
May 08, 2003 | 3.482 | 3.482 | 3.396 | 3.413 | 4,215,548 | -0.07(-2.07%) |
May 07, 2003 | 3.501 | 3.523 | 3.464 | 3.485 | 5,296,119 | -0.02(-0.47%) |
May 06, 2003 | 3.407 | 3.534 | 3.395 | 3.501 | 6,781,535 | +0.11(+3.37%) |
May 05, 2003 | 3.395 | 3.433 | 3.375 | 3.387 | 6,006,807 | -0.01(-0.24%) |
May 02, 2003 | 3.299 | 3.405 | 3.292 | 3.395 | 5,551,172 | +0.07(+2.13%) |
May 01, 2003 | 3.335 | 3.339 | 3.269 | 3.324 | 3,284,035 | -0.03(-0.93%) |
Apr 30, 2003 | 3.315 | 3.360 | 3.299 | 3.356 | 7,727,770 | -0.01(-0.28%) |
Apr 29, 2003 | 3.392 | 3.403 | 3.331 | 3.365 | 6,653,088 | -0.03(-0.92%) |
Apr 28, 2003 | 3.360 | 3.436 | 3.346 | 3.396 | 6,751,355 | +0.07(+2.00%) |
Apr 25, 2003 | 3.366 | 3.410 | 3.301 | 3.330 | 4,229,902 | -0.05(-1.57%) |
Apr 24, 2003 | 3.301 | 3.425 | 3.278 | 3.383 | 14,579,233 | +0.20(+6.41%) |
Apr 23, 2003 | 3.254 | 3.266 | 3.116 | 3.179 | 14,785,704 | -0.10(-2.90%) |
Apr 22, 2003 | 3.342 | 3.342 | 3.254 | 3.274 | 8,399,814 | -0.07(-2.07%) |
Apr 21, 2003 | 3.346 | 3.360 | 3.315 | 3.343 | 3,597,238 | -0.03(-0.77%) |
Apr 17, 2003 | 3.338 | 3.390 | 3.303 | 3.369 | 3,914,122 | +0.06(+1.93%) |
Apr 16, 2003 | 3.406 | 3.406 | 3.286 | 3.305 | 6,349,454 | -0.10(-2.91%) |
Apr 15, 2003 | 3.335 | 3.410 | 3.308 | 3.405 | 3,839,778 | +0.06(+1.87%) |
Apr 14, 2003 | 3.362 | 3.371 | 3.301 | 3.342 | 5,950,129 | -0.03(-0.85%) |
Apr 11, 2003 | 3.390 | 3.430 | 3.335 | 3.371 | 3,365,740 | +0.01(+0.32%) |
Apr 10, 2003 | 3.284 | 3.368 | 3.278 | 3.360 | 4,119,490 | +0.06(+1.94%) |
Apr 09, 2003 | 3.369 | 3.375 | 3.296 | 3.296 | 6,312,282 | -0.04(-1.34%) |
Apr 08, 2003 | 3.301 | 3.366 | 3.274 | 3.341 | 6,342,461 | +0.04(+1.11%) |
Apr 07, 2003 | 3.322 | 3.364 | 3.285 | 3.304 | 6,215,855 | +0.03(+0.79%) |
Apr 04, 2003 | 3.294 | 3.299 | 3.250 | 3.278 | 3,369,053 | -0.00(-0.08%) |
Apr 03, 2003 | 3.347 | 3.347 | 3.281 | 3.281 | 4,284,740 | -0.06(-1.79%) |
Apr 02, 2003 | 3.294 | 3.368 | 3.294 | 3.341 | 6,447,721 | +0.09(+2.67%) |
Apr 01, 2003 | 3.305 | 3.305 | 3.224 | 3.254 | 3,951,663 | -0.05(-1.56%) |
Mar 31, 2003 | 3.308 | 3.330 | 3.267 | 3.305 | 5,241,649 | -0.04(-1.18%) |
Mar 28, 2003 | 3.322 | 3.376 | 3.301 | 3.345 | 4,079,741 | +0.01(+0.24%) |
Mar 27, 2003 | 3.274 | 3.368 | 3.267 | 3.337 | 5,000,213 | +0.01(+0.45%) |
Mar 26, 2003 | 3.324 | 3.335 | 3.296 | 3.322 | 3,862,596 | -0.01(-0.33%) |
Mar 25, 2003 | 3.301 | 3.383 | 3.231 | 3.333 | 5,458,057 | +0.01(+0.45%) |
Mar 24, 2003 | 3.498 | 3.498 | 3.296 | 3.318 | 3,893,512 | -0.18(-5.17%) |
Mar 21, 2003 | 3.403 | 3.504 | 3.372 | 3.498 | 5,848,181 | +0.11(+3.25%) |
Mar 20, 2003 | 3.366 | 3.395 | 3.281 | 3.388 | 4,652,414 | +0.02(+0.48%) |
Mar 19, 2003 | 3.342 | 3.381 | 3.315 | 3.372 | 3,564,483 | +0.02(+0.49%) |
Mar 18, 2003 | 3.369 | 3.385 | 3.303 | 3.356 | 3,855,604 | -0.01(-0.20%) |
Mar 17, 2003 | 3.190 | 3.362 | 3.161 | 3.362 | 6,091,089 | +0.14(+4.30%) |
Mar 14, 2003 | 3.206 | 3.240 | 3.159 | 3.224 | 4,941,695 | +0.02(+0.76%) |
Mar 13, 2003 | 3.050 | 3.199 | 3.043 | 3.199 | 6,962,243 | +0.18(+5.99%) |
Mar 12, 2003 | 3.043 | 3.046 | 2.978 | 3.019 | 7,914,735 | -0.03(-0.94%) |
Mar 11, 2003 | 3.054 | 3.089 | 3.034 | 3.047 | 6,257,075 | +0.01(+0.45%) |
Mar 10, 2003 | 3.084 | 3.092 | 3.002 | 3.034 | 7,270,662 | -0.09(-2.91%) |
Mar 07, 2003 | 3.058 | 3.126 | 3.040 | 3.125 | 5,833,828 | +0.05(+1.68%) |
Mar 06, 2003 | 3.130 | 3.141 | 3.068 | 3.073 | 4,469,865 | -0.06(-1.82%) |
Mar 05, 2003 | 3.118 | 3.153 | 3.097 | 3.130 | 4,204,139 | -0.01(-0.48%) |
Mar 04, 2003 | 3.182 | 3.206 | 3.116 | 3.145 | 5,387,025 | -0.02(-0.77%) |