Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.504 | 8.545 | 8.419 | 8.444 | 327,837 | -0.07(-0.87%) |
Mar 30, 2004 | 8.547 | 8.553 | 8.454 | 8.518 | 362,754 | -0.03(-0.34%) |
Mar 29, 2004 | 8.413 | 8.547 | 8.355 | 8.547 | 327,594 | +0.15(+1.77%) |
Mar 26, 2004 | 8.403 | 8.485 | 8.341 | 8.399 | 367,361 | +0.02(+0.25%) |
Mar 25, 2004 | 8.258 | 8.382 | 8.205 | 8.378 | 462,415 | +0.20(+2.42%) |
Mar 24, 2004 | 8.137 | 8.250 | 8.137 | 8.180 | 511,881 | +0.02(+0.23%) |
Mar 23, 2004 | 8.042 | 8.370 | 8.042 | 8.161 | 503,637 | +0.16(+2.04%) |
Mar 22, 2004 | 8.073 | 8.139 | 7.945 | 7.998 | 363,724 | -0.03(-0.33%) |
Mar 19, 2004 | 8.345 | 8.423 | 7.939 | 8.025 | 574,927 | -0.22(-2.70%) |
Mar 18, 2004 | 8.196 | 8.345 | 8.155 | 8.248 | 534,190 | -0.07(-0.84%) |
Mar 17, 2004 | 8.234 | 8.475 | 8.194 | 8.318 | 708,050 | +0.11(+1.31%) |
Mar 16, 2004 | 8.166 | 8.363 | 8.145 | 8.211 | 628,273 | -0.07(-0.90%) |
Mar 15, 2004 | 8.454 | 8.500 | 8.168 | 8.285 | 759,941 | -0.21(-2.52%) |
Mar 12, 2004 | 8.341 | 8.524 | 8.312 | 8.500 | 682,347 | +0.16(+1.88%) |
Mar 11, 2004 | 8.176 | 8.607 | 8.139 | 8.343 | 1,437,681 | +0.11(+1.30%) |
Mar 10, 2004 | 8.102 | 8.297 | 7.939 | 8.236 | 1,102,570 | +0.09(+1.14%) |
Mar 09, 2004 | 8.023 | 8.442 | 7.838 | 8.143 | 2,774,490 | +0.38(+4.86%) |
Mar 08, 2004 | 7.279 | 7.834 | 7.085 | 7.765 | 2,532,492 | +0.60(+8.34%) |
Mar 05, 2004 | 7.178 | 7.328 | 7.130 | 7.168 | 469,689 | +0.03(+0.40%) |
Mar 04, 2004 | 7.260 | 7.266 | 7.031 | 7.139 | 422,647 | +0.02(+0.32%) |
Mar 03, 2004 | 7.165 | 7.291 | 7.044 | 7.116 | 392,822 | -0.06(-0.78%) |
Mar 02, 2004 | 7.312 | 7.440 | 7.165 | 7.172 | 625,606 | -0.23(-3.15%) |
Mar 01, 2004 | 7.372 | 7.405 | 7.219 | 7.405 | 258,244 | +0.05(+0.62%) |
Feb 27, 2004 | 7.320 | 7.370 | 7.205 | 7.359 | 560,378 | +0.07(+0.96%) |
Feb 26, 2004 | 7.217 | 7.310 | 7.217 | 7.289 | 442,531 | +0.08(+1.09%) |
Feb 25, 2004 | 7.236 | 7.260 | 7.190 | 7.211 | 370,514 | +0.00(+0.06%) |
Feb 24, 2004 | 7.097 | 7.252 | 7.011 | 7.207 | 558,923 | +0.19(+2.76%) |
Feb 23, 2004 | 7.116 | 7.163 | 7.013 | 7.013 | 408,341 | -0.11(-1.53%) |
Feb 20, 2004 | 7.151 | 7.217 | 7.083 | 7.122 | 259,456 | +0.02(+0.23%) |
Feb 19, 2004 | 7.384 | 7.384 | 7.091 | 7.106 | 294,859 | -0.12(-1.71%) |
Feb 18, 2004 | 7.413 | 7.460 | 7.188 | 7.229 | 689,621 | -0.23(-3.07%) |
Feb 17, 2004 | 7.526 | 7.619 | 7.405 | 7.458 | 843,113 | +0.33(+4.60%) |
Feb 13, 2004 | 7.423 | 7.460 | 7.130 | 7.130 | 694,471 | -0.31(-4.13%) |
Feb 12, 2004 | 7.260 | 7.456 | 7.238 | 7.438 | 442,531 | +0.15(+2.12%) |
Feb 11, 2004 | 7.227 | 7.304 | 7.135 | 7.283 | 720,659 | -0.01(-0.14%) |
Feb 10, 2004 | 7.330 | 7.401 | 7.203 | 7.293 | 699,563 | -0.04(-0.51%) |
Feb 09, 2004 | 7.421 | 7.464 | 7.310 | 7.330 | 573,229 | -0.04(-0.59%) |
Feb 06, 2004 | 7.258 | 7.401 | 7.104 | 7.374 | 577,109 | +0.21(+2.91%) |
Feb 05, 2004 | 7.217 | 7.238 | 7.089 | 7.165 | 490,300 | +0.08(+1.08%) |
Feb 04, 2004 | 7.372 | 7.372 | 7.089 | 7.089 | 489,088 | -0.26(-3.54%) |
Feb 03, 2004 | 7.423 | 7.444 | 7.293 | 7.349 | 581,959 | -0.00(-0.06%) |
Feb 02, 2004 | 7.594 | 7.633 | 7.306 | 7.353 | 716,294 | -0.03(-0.42%) |
Jan 30, 2004 | 7.629 | 7.751 | 7.351 | 7.384 | 620,271 | -0.27(-3.53%) |
Jan 29, 2004 | 7.683 | 8.007 | 7.629 | 7.654 | 406,886 | -0.15(-1.98%) |
Jan 28, 2004 | 7.765 | 8.075 | 7.644 | 7.809 | 1,222,114 | +0.32(+4.30%) |
Jan 27, 2004 | 7.772 | 7.854 | 7.485 | 7.487 | 474,781 | -0.29(-3.71%) |
Jan 26, 2004 | 8.042 | 8.300 | 7.704 | 7.776 | 800,678 | -0.06(-0.74%) |
Jan 23, 2004 | 7.652 | 7.836 | 7.629 | 7.834 | 376,091 | +0.17(+2.21%) |
Jan 22, 2004 | 7.803 | 7.994 | 7.664 | 7.664 | 320,805 | -0.22(-2.80%) |
Jan 21, 2004 | 7.650 | 7.959 | 7.636 | 7.885 | 450,533 | +0.19(+2.41%) |
Jan 20, 2004 | 7.846 | 7.846 | 7.631 | 7.700 | 537,584 | -0.02(-0.29%) |
Jan 16, 2004 | 8.073 | 8.085 | 7.716 | 7.722 | 657,856 | -0.27(-3.35%) |
Jan 15, 2004 | 8.196 | 8.196 | 7.941 | 7.990 | 248,799 | -0.15(-1.90%) |
Jan 14, 2004 | 8.172 | 8.178 | 8.095 | 8.145 | 256,081 | -0.01(-0.10%) |
Jan 13, 2004 | 8.172 | 8.172 | 7.974 | 8.153 | 250,526 | -0.02(-0.23%) |
Jan 12, 2004 | 8.060 | 8.192 | 8.048 | 8.172 | 410,169 | +0.20(+2.48%) |
Jan 09, 2004 | 8.155 | 8.155 | 7.939 | 7.974 | 221,013 | -0.14(-1.68%) |
Jan 08, 2004 | 8.042 | 8.110 | 7.941 | 8.110 | 286,741 | +0.06(+0.72%) |
Jan 07, 2004 | 7.813 | 8.052 | 7.714 | 8.052 | 342,618 | +0.32(+4.11%) |
Jan 06, 2004 | 7.782 | 7.831 | 7.623 | 7.735 | 283,220 | +0.04(+0.56%) |
Jan 05, 2004 | 7.547 | 7.815 | 7.508 | 7.691 | 944,228 | -0.08(-1.09%) |
Jan 02, 2004 | 7.848 | 7.935 | 7.761 | 7.776 | 467,749 | -0.07(-0.87%) |
Dec 31, 2003 | 8.015 | 8.054 | 7.838 | 7.844 | 473,326 | -0.21(-2.64%) |
Dec 30, 2003 | 8.019 | 8.141 | 7.978 | 8.056 | 225,640 | +0.04(+0.44%) |
Dec 29, 2003 | 7.959 | 8.104 | 7.889 | 8.021 | 364,274 | +0.11(+1.33%) |
Dec 26, 2003 | 7.881 | 7.937 | 7.838 | 7.916 | 74,367 | +0.05(+0.63%) |
Dec 24, 2003 | 7.959 | 7.970 | 7.840 | 7.867 | 122,252 | -0.11(-1.37%) |
Dec 23, 2003 | 7.918 | 7.984 | 7.836 | 7.976 | 512,366 | +0.11(+1.39%) |
Dec 22, 2003 | 7.867 | 7.920 | 7.805 | 7.867 | 205,853 | +0.06(+0.79%) |
Dec 19, 2003 | 7.844 | 7.916 | 7.671 | 7.805 | 736,673 | +0.01(+0.19%) |
Dec 18, 2003 | 7.794 | 7.823 | 7.615 | 7.790 | 409,061 | +0.06(+0.72%) |
Dec 17, 2003 | 7.710 | 7.792 | 7.621 | 7.735 | 539,444 | +0.07(+0.86%) |
Dec 16, 2003 | 7.634 | 7.914 | 7.557 | 7.669 | 754,442 | -0.32(-4.05%) |
Dec 15, 2003 | 8.135 | 8.238 | 7.939 | 7.992 | 484,163 | -0.01(-0.18%) |
Dec 12, 2003 | 8.011 | 8.124 | 7.889 | 8.007 | 374,728 | +0.08(+1.07%) |
Dec 11, 2003 | 7.836 | 7.968 | 7.786 | 7.922 | 229,211 | +0.09(+1.11%) |
Dec 10, 2003 | 7.918 | 7.918 | 7.792 | 7.836 | 315,000 | -0.04(-0.47%) |
Dec 09, 2003 | 7.648 | 7.978 | 7.638 | 7.873 | 974,277 | +0.26(+3.36%) |
Dec 08, 2003 | 7.607 | 7.640 | 7.372 | 7.617 | 417,555 | +0.13(+1.76%) |
Dec 05, 2003 | 7.497 | 7.598 | 7.434 | 7.485 | 405,191 | +0.01(+0.19%) |
Dec 04, 2003 | 7.423 | 7.545 | 7.271 | 7.471 | 362,558 | +0.17(+2.32%) |
Dec 03, 2003 | 7.489 | 7.522 | 7.279 | 7.302 | 258,971 | -0.16(-2.18%) |
Dec 02, 2003 | 7.398 | 7.506 | 7.320 | 7.464 | 364,953 | +0.09(+1.26%) |
Dec 01, 2003 | 7.475 | 7.514 | 7.326 | 7.372 | 225,453 | -0.05(-0.69%) |
Nov 28, 2003 | 7.421 | 7.434 | 7.283 | 7.423 | 207,104 | +0.11(+1.55%) |
Nov 26, 2003 | 7.357 | 7.462 | 7.273 | 7.310 | 546,273 | -0.11(-1.45%) |
Nov 25, 2003 | 7.330 | 7.444 | 7.330 | 7.417 | 416,074 | +0.08(+1.04%) |
Nov 24, 2003 | 7.114 | 7.353 | 7.011 | 7.341 | 422,708 | +0.33(+4.77%) |
Nov 21, 2003 | 7.031 | 7.108 | 6.949 | 7.007 | 848,052 | -0.02(-0.35%) |
Nov 20, 2003 | 6.990 | 7.056 | 6.908 | 7.031 | 439,733 | -0.01(-0.12%) |
Nov 19, 2003 | 7.102 | 7.176 | 6.992 | 7.040 | 655,101 | -0.06(-0.90%) |
Nov 18, 2003 | 7.246 | 7.248 | 7.013 | 7.104 | 607,487 | -0.15(-2.13%) |
Nov 17, 2003 | 7.460 | 7.588 | 7.095 | 7.258 | 781,173 | -0.33(-4.30%) |
Nov 14, 2003 | 7.658 | 7.726 | 7.522 | 7.584 | 619,020 | +3.76(+98.09%) |
Nov 13, 2003 | 3.832 | 3.851 | 3.806 | 3.829 | 315,935 | -0.01(-0.31%) |
Nov 12, 2003 | 3.742 | 3.851 | 3.742 | 3.840 | 209,951 | +0.08(+2.25%) |
Nov 11, 2003 | 3.750 | 3.774 | 3.708 | 3.756 | 431,057 | -0.00(-0.04%) |
Nov 10, 2003 | 3.853 | 3.889 | 3.753 | 3.757 | 626,236 | -0.12(-3.16%) |
Nov 07, 2003 | 3.853 | 3.928 | 3.837 | 3.880 | 351,401 | +0.03(+0.66%) |
Nov 06, 2003 | 3.897 | 3.897 | 3.826 | 3.855 | 471,207 | -0.04(-1.15%) |
Nov 05, 2003 | 3.866 | 3.906 | 3.789 | 3.900 | 362,230 | +0.08(+2.00%) |
Nov 04, 2003 | 3.845 | 3.892 | 3.809 | 3.823 | 831,226 | -0.06(-1.42%) |
Nov 03, 2003 | 3.765 | 3.900 | 3.745 | 3.879 | 460,286 | +0.11(+3.04%) |
Oct 31, 2003 | 3.740 | 3.781 | 3.712 | 3.764 | 351,653 | +0.04(+1.05%) |
Oct 30, 2003 | 3.750 | 3.807 | 3.720 | 3.725 | 421,353 | -0.03(-0.67%) |
Oct 29, 2003 | 3.724 | 3.784 | 3.713 | 3.750 | 610,829 | +0.02(+0.57%) |
Oct 28, 2003 | 3.634 | 3.737 | 3.611 | 3.729 | 1,140,271 | +0.09(+2.61%) |
Oct 27, 2003 | 3.608 | 3.683 | 3.583 | 3.634 | 468,477 | +0.05(+1.41%) |
Oct 24, 2003 | 3.505 | 3.607 | 3.501 | 3.584 | 306,498 | +0.05(+1.49%) |
Oct 23, 2003 | 3.515 | 3.557 | 3.505 | 3.531 | 177,982 | -0.00(-0.03%) |
Oct 22, 2003 | 3.544 | 3.574 | 3.517 | 3.532 | 287,584 | -0.02(-0.67%) |
Oct 21, 2003 | 3.454 | 3.631 | 3.454 | 3.556 | 592,885 | +0.09(+2.65%) |
Oct 20, 2003 | 3.473 | 3.484 | 3.402 | 3.464 | 455,378 | +0.06(+1.65%) |
Oct 17, 2003 | 3.421 | 3.472 | 3.387 | 3.408 | 614,107 | -0.01(-0.18%) |
Oct 16, 2003 | 3.338 | 3.441 | 3.327 | 3.414 | 797,032 | +0.08(+2.28%) |
Oct 15, 2003 | 3.280 | 3.366 | 3.280 | 3.338 | 522,512 | +0.03(+0.81%) |
Oct 14, 2003 | 3.351 | 3.361 | 3.276 | 3.311 | 720,805 | +0.01(+0.19%) |
Oct 13, 2003 | 3.217 | 3.361 | 3.210 | 3.305 | 254,287 | +0.06(+1.84%) |
Oct 10, 2003 | 3.325 | 3.325 | 3.217 | 3.245 | 323,244 | -0.06(-1.76%) |
Oct 09, 2003 | 3.266 | 3.336 | 3.245 | 3.303 | 351,348 | +0.06(+1.84%) |
Oct 08, 2003 | 3.276 | 3.292 | 3.222 | 3.244 | 343,021 | -0.04(-1.08%) |
Oct 07, 2003 | 3.257 | 3.291 | 3.252 | 3.279 | 419,548 | +0.02(+0.60%) |
Oct 06, 2003 | 3.355 | 3.355 | 3.248 | 3.260 | 416,197 | -0.07(-2.12%) |
Oct 03, 2003 | 3.248 | 3.360 | 3.245 | 3.330 | 414,403 | +0.09(+2.82%) |
Oct 02, 2003 | 3.248 | 3.303 | 3.235 | 3.239 | 492,919 | -0.02(-0.68%) |
Oct 01, 2003 | 3.147 | 3.279 | 3.147 | 3.261 | 510,349 | +0.10(+3.01%) |
Sep 30, 2003 | 3.196 | 3.209 | 3.146 | 3.166 | 734,233 | -0.02(-0.55%) |
Sep 29, 2003 | 3.200 | 3.231 | 3.179 | 3.183 | 540,470 | -0.03(-0.88%) |
Sep 26, 2003 | 3.182 | 3.242 | 3.176 | 3.212 | 500,577 | +0.03(+0.87%) |
Sep 25, 2003 | 3.290 | 3.296 | 3.184 | 3.184 | 525,106 | -0.12(-3.77%) |
Sep 24, 2003 | 3.391 | 3.407 | 3.287 | 3.308 | 316,847 | -0.08(-2.45%) |
Sep 23, 2003 | 3.399 | 3.487 | 3.367 | 3.391 | 538,525 | -0.01(-0.17%) |
Sep 22, 2003 | 3.340 | 3.398 | 3.300 | 3.397 | 479,980 | +0.03(+0.97%) |
Sep 19, 2003 | 3.364 | 3.385 | 3.343 | 3.365 | 977,458 | -0.01(-0.35%) |
Sep 18, 2003 | 3.320 | 3.393 | 3.312 | 3.377 | 715,465 | +0.01(+0.43%) |
Sep 17, 2003 | 3.408 | 3.408 | 3.319 | 3.362 | 421,639 | -0.07(-2.01%) |
Sep 16, 2003 | 3.376 | 3.446 | 3.367 | 3.431 | 864,592 | +0.06(+1.63%) |
Sep 15, 2003 | 3.248 | 3.394 | 3.241 | 3.376 | 1,185,742 | +0.19(+5.87%) |
Sep 12, 2003 | 3.165 | 3.231 | 3.145 | 3.189 | 507,274 | -0.05(-1.54%) |
Sep 11, 2003 | 3.101 | 3.239 | 3.101 | 3.239 | 604,267 | +0.10(+3.27%) |
Sep 10, 2003 | 3.208 | 3.208 | 3.121 | 3.136 | 2,402,036 | -0.04(-1.36%) |
Sep 09, 2003 | 3.195 | 3.218 | 3.176 | 3.180 | 1,099,418 | -0.03(-0.88%) |
Sep 08, 2003 | 3.094 | 3.222 | 3.078 | 3.208 | 951,988 | +0.10(+3.35%) |
Sep 05, 2003 | 3.135 | 3.175 | 3.101 | 3.104 | 377,303 | -0.08(-2.53%) |
Sep 04, 2003 | 3.155 | 3.184 | 3.151 | 3.184 | 243,937 | +0.02(+0.60%) |
Sep 03, 2003 | 3.197 | 3.197 | 3.156 | 3.165 | 250,242 | -0.03(-1.00%) |
Sep 02, 2003 | 3.179 | 3.211 | 3.165 | 3.197 | 552,376 | +0.02(+0.58%) |
Aug 29, 2003 | 3.222 | 3.222 | 3.177 | 3.179 | 145,974 | -0.01(-0.40%) |
Aug 28, 2003 | 3.170 | 3.218 | 3.163 | 3.191 | 755,577 | -0.00(-0.10%) |
Aug 27, 2003 | 3.151 | 3.206 | 3.147 | 3.195 | 173,617 | +0.04(+1.26%) |
Aug 26, 2003 | 3.139 | 3.202 | 3.114 | 3.155 | 221,629 | +0.00(+0.15%) |
Aug 25, 2003 | 3.159 | 3.178 | 3.137 | 3.150 | 176,042 | +0.01(+0.33%) |
Aug 22, 2003 | 3.243 | 3.247 | 3.138 | 3.140 | 368,574 | -0.10(-3.15%) |
Aug 21, 2003 | 3.255 | 3.261 | 3.234 | 3.242 | 250,242 | -0.01(-0.16%) |
Aug 20, 2003 | 3.261 | 3.261 | 3.227 | 3.247 | 327,352 | -0.00(-0.02%) |
Aug 19, 2003 | 3.256 | 3.259 | 3.230 | 3.248 | 494,180 | +0.00(+0.08%) |
Aug 18, 2003 | 3.247 | 3.255 | 3.222 | 3.245 | 380,698 | +0.04(+1.25%) |
Aug 15, 2003 | 3.231 | 3.256 | 3.201 | 3.205 | 136,760 | -0.01(-0.37%) |
Aug 14, 2003 | 3.241 | 3.264 | 3.201 | 3.217 | 250,242 | -0.05(-1.67%) |
Aug 13, 2003 | 3.224 | 3.281 | 3.187 | 3.271 | 300,193 | +0.08(+2.40%) |
Aug 12, 2003 | 3.196 | 3.209 | 3.156 | 3.195 | 412,221 | -0.00(-0.03%) |
Aug 11, 2003 | 3.235 | 3.246 | 3.158 | 3.196 | 370,999 | -0.04(-1.23%) |
Aug 08, 2003 | 3.183 | 3.261 | 3.177 | 3.235 | 436,954 | +0.05(+1.67%) |
Aug 07, 2003 | 3.165 | 3.191 | 3.149 | 3.182 | 461,687 | +0.03(+0.96%) |
Aug 06, 2003 | 3.119 | 3.190 | 3.119 | 3.152 | 504,849 | +0.02(+0.66%) |
Aug 05, 2003 | 3.099 | 3.220 | 3.099 | 3.131 | 478,661 | +0.04(+1.13%) |
Aug 04, 2003 | 3.101 | 3.130 | 3.096 | 3.096 | 384,093 | -0.02(-0.66%) |
Aug 01, 2003 | 3.301 | 3.301 | 3.106 | 3.117 | 888,942 | -0.18(-5.50%) |
Jul 31, 2003 | 3.244 | 3.307 | 3.230 | 3.298 | 383,608 | +0.08(+2.52%) |
Jul 30, 2003 | 3.238 | 3.238 | 3.190 | 3.217 | 460,232 | -0.03(-0.79%) |
Jul 29, 2003 | 3.152 | 3.253 | 3.145 | 3.243 | 579,049 | +0.08(+2.48%) |
Jul 28, 2003 | 3.209 | 3.222 | 3.158 | 3.165 | 322,502 | -0.03(-0.98%) |
Jul 25, 2003 | 3.179 | 3.223 | 3.171 | 3.196 | 229,873 | +0.03(+0.89%) |
Jul 24, 2003 | 3.170 | 3.228 | 3.168 | 3.168 | 661,008 | -0.05(-1.44%) |
Jul 23, 2003 | 3.177 | 3.216 | 3.177 | 3.214 | 674,102 | +0.01(+0.18%) |
Jul 22, 2003 | 3.146 | 3.215 | 3.146 | 3.208 | 488,360 | +0.04(+1.27%) |
Jul 21, 2003 | 3.165 | 3.184 | 3.145 | 3.168 | 601,842 | +0.01(+0.42%) |
Jul 18, 2003 | 3.116 | 3.181 | 3.016 | 3.155 | 1,987,875 | -0.07(-2.10%) |
Jul 17, 2003 | 3.289 | 3.376 | 3.197 | 3.222 | 1,082,444 | -0.18(-5.33%) |
Jul 16, 2003 | 3.395 | 3.454 | 3.377 | 3.404 | 328,322 | -0.01(-0.18%) |
Jul 15, 2003 | 3.407 | 3.451 | 3.393 | 3.410 | 258,486 | +0.02(+0.53%) |
Jul 14, 2003 | 3.355 | 3.400 | 3.355 | 3.392 | 227,449 | +0.03(+0.90%) |
Jul 11, 2003 | 3.375 | 3.375 | 3.340 | 3.362 | 172,647 | +0.02(+0.59%) |
Jul 10, 2003 | 3.354 | 3.402 | 3.342 | 3.342 | 512,124 | -0.06(-1.76%) |
Jul 09, 2003 | 3.410 | 3.410 | 3.370 | 3.402 | 445,683 | +0.00(+0.14%) |
Jul 08, 2003 | 3.454 | 3.500 | 3.369 | 3.397 | 913,191 | +0.02(+0.70%) |
Jul 07, 2003 | 3.389 | 3.402 | 3.354 | 3.373 | 247,817 | +0.00(+0.02%) |
Jul 03, 2003 | 3.373 | 3.420 | 3.367 | 3.373 | 137,245 | -0.02(-0.61%) |
Jul 02, 2003 | 3.299 | 3.407 | 3.296 | 3.394 | 421,920 | +0.11(+3.23%) |
Jul 01, 2003 | 3.240 | 3.303 | 3.216 | 3.287 | 393,792 | +0.06(+1.93%) |
Jun 30, 2003 | 3.312 | 3.350 | 3.224 | 3.225 | 453,443 | -0.08(-2.39%) |
Jun 27, 2003 | 3.188 | 3.358 | 3.188 | 3.304 | 467,507 | +0.08(+2.41%) |
Jun 26, 2003 | 3.206 | 3.226 | 3.173 | 3.226 | 285,645 | +0.03(+0.84%) |
Jun 25, 2003 | 3.140 | 3.205 | 3.131 | 3.199 | 468,477 | +0.04(+1.36%) |
Jun 24, 2003 | 3.183 | 3.183 | 3.123 | 3.156 | 186,711 | +0.01(+0.36%) |
Jun 23, 2003 | 3.199 | 3.223 | 3.124 | 3.145 | 224,539 | -0.05(-1.68%) |
Jun 20, 2003 | 3.211 | 3.255 | 3.173 | 3.199 | 322,502 | -0.01(-0.39%) |
Jun 19, 2003 | 3.240 | 3.312 | 3.210 | 3.211 | 263,336 | -0.04(-1.30%) |
Jun 18, 2003 | 3.346 | 3.346 | 3.250 | 3.253 | 383,608 | -0.09(-2.68%) |
Jun 17, 2003 | 3.343 | 3.352 | 3.311 | 3.343 | 409,796 | +0.04(+1.15%) |
Jun 16, 2003 | 3.287 | 3.389 | 3.275 | 3.305 | 438,894 | +0.02(+0.55%) |
Jun 13, 2003 | 3.325 | 3.332 | 3.258 | 3.287 | 312,318 | -0.07(-1.98%) |
Jun 12, 2003 | 3.325 | 3.366 | 3.288 | 3.353 | 614,936 | +0.03(+0.95%) |
Jun 11, 2003 | 3.196 | 3.327 | 3.171 | 3.322 | 1,188,166 | +0.14(+4.37%) |
Jun 10, 2003 | 3.145 | 3.195 | 3.145 | 3.183 | 356,450 | +0.04(+1.11%) |
Jun 09, 2003 | 3.118 | 3.206 | 3.118 | 3.148 | 893,307 | +0.02(+0.51%) |
Jun 06, 2003 | 3.261 | 3.321 | 3.130 | 3.132 | 814,742 | -0.14(-4.33%) |
Jun 05, 2003 | 3.290 | 3.298 | 3.194 | 3.273 | 1,645,004 | -0.10(-2.88%) |
Jun 04, 2003 | 3.332 | 3.402 | 3.305 | 3.370 | 656,644 | +0.04(+1.10%) |
Jun 03, 2003 | 3.272 | 3.335 | 3.260 | 3.334 | 450,533 | +0.00(+0.05%) |
Jun 02, 2003 | 3.292 | 3.355 | 3.269 | 3.332 | 361,299 | +0.03(+0.94%) |
May 30, 2003 | 3.222 | 3.330 | 3.215 | 3.301 | 573,714 | +0.07(+2.14%) |
May 29, 2003 | 3.170 | 3.232 | 3.145 | 3.232 | 1,017,943 | +0.07(+2.32%) |
May 28, 2003 | 3.150 | 3.185 | 3.119 | 3.159 | 370,999 | +0.01(+0.38%) |
May 27, 2003 | 3.056 | 3.153 | 3.056 | 3.147 | 1,425,315 | +0.09(+2.78%) |
May 23, 2003 | 3.065 | 3.104 | 3.052 | 3.062 | 793,889 | -0.04(-1.31%) |
May 22, 2003 | 3.088 | 3.119 | 3.070 | 3.103 | 1,661,493 | +0.02(+0.65%) |
May 21, 2003 | 2.905 | 3.100 | 2.901 | 3.083 | 3,292,434 | +0.20(+7.03%) |
May 20, 2003 | 2.840 | 2.886 | 2.830 | 2.880 | 973,326 | +0.04(+1.58%) |
May 19, 2003 | 2.882 | 2.882 | 2.825 | 2.835 | 1,425,800 | -0.00(-0.04%) |
May 16, 2003 | 2.852 | 2.876 | 2.835 | 2.836 | 3,622,211 | -0.05(-1.70%) |
May 15, 2003 | 2.951 | 2.989 | 2.865 | 2.885 | 1,190,591 | -0.08(-2.75%) |
May 14, 2003 | 3.023 | 3.076 | 2.967 | 2.967 | 500,969 | -0.11(-3.55%) |
May 13, 2003 | 3.096 | 3.118 | 3.044 | 3.076 | 322,017 | -0.03(-1.03%) |
May 12, 2003 | 3.093 | 3.120 | 3.068 | 3.108 | 403,491 | +0.01(+0.27%) |
May 09, 2003 | 3.092 | 3.118 | 3.067 | 3.100 | 297,284 | -0.02(-0.60%) |
May 08, 2003 | 3.134 | 3.134 | 3.092 | 3.118 | 334,141 | -0.01(-0.48%) |
May 07, 2003 | 3.183 | 3.221 | 3.132 | 3.133 | 325,897 | -0.06(-1.97%) |
May 06, 2003 | 3.174 | 3.220 | 3.174 | 3.196 | 415,130 | +0.00(+0.03%) |
May 05, 2003 | 3.236 | 3.255 | 3.174 | 3.195 | 354,995 | -0.00(-0.11%) |
May 02, 2003 | 3.202 | 3.240 | 3.155 | 3.199 | 498,060 | +0.03(+0.91%) |
May 01, 2003 | 3.234 | 3.234 | 3.157 | 3.170 | 367,604 | -0.03(-1.03%) |
Apr 30, 2003 | 3.171 | 3.243 | 3.164 | 3.203 | 287,584 | +0.01(+0.34%) |
Apr 29, 2003 | 3.175 | 3.251 | 3.175 | 3.192 | 260,911 | -0.02(-0.55%) |
Apr 28, 2003 | 3.197 | 3.256 | 3.196 | 3.209 | 356,935 | +0.00(+0.08%) |
Apr 25, 2003 | 3.189 | 3.279 | 3.189 | 3.207 | 703,685 | +0.02(+0.58%) |
Apr 24, 2003 | 3.142 | 3.216 | 3.140 | 3.188 | 555,286 | +0.05(+1.51%) |
Apr 23, 2003 | 3.145 | 3.169 | 3.131 | 3.141 | 649,369 | +0.00(+0.13%) |
Apr 22, 2003 | 3.121 | 3.168 | 3.111 | 3.137 | 1,742,968 | +0.02(+0.51%) |
Apr 21, 2003 | 3.178 | 3.178 | 3.095 | 3.121 | 1,318,622 | -0.06(-1.80%) |
Apr 17, 2003 | 3.273 | 3.284 | 3.152 | 3.178 | 945,198 | -0.07(-2.16%) |
Apr 16, 2003 | 3.248 | 3.283 | 3.236 | 3.248 | 1,008,729 | -0.01(-0.30%) |
Apr 15, 2003 | 3.204 | 3.268 | 3.204 | 3.258 | 1,490,300 | +0.07(+2.23%) |
Apr 14, 2003 | 3.190 | 3.209 | 3.169 | 3.187 | 651,309 | +0.01(+0.19%) |
Apr 11, 2003 | 3.166 | 3.202 | 3.154 | 3.181 | 510,669 | +0.02(+0.78%) |
Apr 10, 2003 | 3.155 | 3.194 | 3.128 | 3.156 | 332,201 | +0.02(+0.49%) |
Apr 09, 2003 | 3.097 | 3.187 | 3.097 | 3.140 | 587,293 | +0.03(+0.85%) |
Apr 08, 2003 | 3.106 | 3.149 | 3.093 | 3.114 | 649,854 | +0.02(+0.55%) |
Apr 07, 2003 | 3.093 | 3.119 | 3.071 | 3.097 | 905,431 | +0.02(+0.67%) |
Apr 04, 2003 | 3.070 | 3.106 | 3.041 | 3.076 | 621,241 | +0.04(+1.19%) |
Apr 03, 2003 | 3.111 | 3.111 | 3.035 | 3.040 | 468,962 | -0.06(-1.95%) |
Apr 02, 2003 | 2.990 | 3.112 | 2.975 | 3.101 | 847,235 | +0.11(+3.71%) |