Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.777 | 3.815 | 3.759 | 3.766 | 11,098,512 | -0.01(-0.26%) |
Apr 29, 2004 | 3.854 | 3.862 | 3.733 | 3.776 | 24,514,348 | -0.08(-2.00%) |
Apr 28, 2004 | 3.888 | 3.888 | 3.841 | 3.853 | 9,413,533 | -0.04(-1.13%) |
Apr 27, 2004 | 3.850 | 3.916 | 3.849 | 3.897 | 11,289,553 | +0.05(+1.24%) |
Apr 26, 2004 | 3.942 | 3.950 | 3.827 | 3.849 | 17,406,678 | -0.09(-2.17%) |
Apr 23, 2004 | 3.953 | 3.953 | 3.923 | 3.935 | 9,355,265 | -0.03(-0.66%) |
Apr 22, 2004 | 3.923 | 3.984 | 3.900 | 3.961 | 11,534,085 | +0.01(+0.29%) |
Apr 21, 2004 | 3.942 | 3.981 | 3.929 | 3.949 | 12,826,476 | -0.02(-0.40%) |
Apr 20, 2004 | 4.004 | 4.031 | 3.965 | 3.965 | 14,408,293 | -0.03(-0.75%) |
Apr 19, 2004 | 3.974 | 4.004 | 3.968 | 3.995 | 9,390,608 | +0.02(+0.54%) |
Apr 16, 2004 | 3.976 | 3.979 | 3.952 | 3.974 | 8,847,097 | +0.02(+0.42%) |
Apr 15, 2004 | 3.968 | 3.997 | 3.942 | 3.957 | 7,357,934 | -0.01(-0.29%) |
Apr 14, 2004 | 3.978 | 4.009 | 3.944 | 3.968 | 11,066,035 | -0.03(-0.75%) |
Apr 13, 2004 | 4.112 | 4.112 | 3.972 | 3.998 | 11,647,754 | -0.05(-1.11%) |
Apr 12, 2004 | 4.025 | 4.062 | 4.025 | 4.043 | 4,861,987 | +0.02(+0.61%) |
Apr 08, 2004 | 4.031 | 4.056 | 4.006 | 4.019 | 11,152,003 | +0.00(+0.03%) |
Apr 07, 2004 | 4.042 | 4.046 | 4.000 | 4.017 | 10,454,705 | -0.03(-0.83%) |
Apr 06, 2004 | 4.067 | 4.077 | 4.032 | 4.051 | 10,778,519 | -0.04(-0.88%) |
Apr 05, 2004 | 4.010 | 4.087 | 4.010 | 4.087 | 8,683,757 | +0.08(+1.88%) |
Apr 02, 2004 | 4.023 | 4.049 | 3.980 | 4.012 | 8,761,128 | +0.01(+0.33%) |
Apr 01, 2004 | 4.073 | 4.073 | 3.983 | 3.999 | 14,397,786 | -0.08(-1.90%) |
Mar 31, 2004 | 4.013 | 4.088 | 4.002 | 4.076 | 17,340,768 | +0.05(+1.37%) |
Mar 30, 2004 | 3.986 | 4.030 | 3.976 | 4.021 | 7,296,801 | +0.01(+0.29%) |
Mar 29, 2004 | 4.004 | 4.030 | 3.997 | 4.010 | 15,552,627 | +0.02(+0.46%) |
Mar 26, 2004 | 4.002 | 4.030 | 3.978 | 3.991 | 8,609,251 | -0.01(-0.30%) |
Mar 25, 2004 | 4.010 | 4.022 | 3.979 | 4.003 | 11,128,123 | -0.01(-0.16%) |
Mar 24, 2004 | 3.978 | 4.025 | 3.971 | 4.010 | 10,282,768 | +0.02(+0.39%) |
Mar 23, 2004 | 4.012 | 4.012 | 3.960 | 3.994 | 13,483,656 | -0.01(-0.37%) |
Mar 22, 2004 | 4.112 | 4.112 | 3.977 | 4.009 | 13,024,203 | -0.02(-0.38%) |
Mar 19, 2004 | 4.012 | 4.057 | 3.953 | 4.024 | 24,012,866 | +0.00(+0.07%) |
Mar 18, 2004 | 3.989 | 4.024 | 3.953 | 4.021 | 17,702,790 | +0.04(+0.88%) |
Mar 17, 2004 | 3.939 | 4.003 | 3.926 | 3.986 | 13,345,151 | +0.05(+1.38%) |
Mar 16, 2004 | 3.918 | 3.946 | 3.913 | 3.932 | 11,496,832 | +0.04(+0.95%) |
Mar 15, 2004 | 3.916 | 3.923 | 3.879 | 3.894 | 14,846,731 | -0.02(-0.53%) |
Mar 12, 2004 | 3.913 | 3.945 | 3.881 | 3.915 | 13,150,290 | +0.01(+0.16%) |
Mar 11, 2004 | 3.989 | 3.998 | 3.905 | 3.909 | 13,032,800 | -0.10(-2.57%) |
Mar 10, 2004 | 4.036 | 4.078 | 4.010 | 4.012 | 15,853,516 | -0.00(-0.01%) |
Mar 09, 2004 | 3.991 | 4.034 | 3.963 | 4.013 | 42,996,584 | +0.11(+2.91%) |
Mar 08, 2004 | 3.910 | 3.910 | 3.889 | 3.899 | 11,066,990 | -0.02(-0.45%) |
Mar 05, 2004 | 3.881 | 3.923 | 3.863 | 3.917 | 13,933,557 | +0.01(+0.15%) |
Mar 04, 2004 | 3.859 | 3.921 | 3.855 | 3.911 | 9,432,637 | +0.05(+1.21%) |
Mar 03, 2004 | 3.861 | 3.868 | 3.780 | 3.865 | 20,150,022 | -0.00(-0.04%) |
Mar 02, 2004 | 3.849 | 3.866 | 3.821 | 3.866 | 15,714,056 | +0.02(+0.45%) |
Mar 01, 2004 | 3.858 | 3.864 | 3.825 | 3.849 | 14,172,358 | +0.01(+0.38%) |
Feb 27, 2004 | 3.868 | 3.897 | 3.834 | 3.834 | 15,512,508 | -0.03(-0.88%) |
Feb 26, 2004 | 3.888 | 3.888 | 3.849 | 3.868 | 13,076,739 | -0.02(-0.63%) |
Feb 25, 2004 | 3.889 | 3.904 | 3.879 | 3.893 | 18,888,198 | +0.01(+0.15%) |
Feb 24, 2004 | 3.795 | 3.905 | 3.776 | 3.887 | 22,093,862 | +0.09(+2.29%) |
Feb 23, 2004 | 3.752 | 3.812 | 3.742 | 3.800 | 12,451,080 | +0.05(+1.31%) |
Feb 20, 2004 | 3.795 | 3.796 | 3.717 | 3.751 | 8,720,055 | -0.04(-1.02%) |
Feb 19, 2004 | 3.803 | 3.834 | 3.784 | 3.790 | 6,142,915 | -0.00(-0.06%) |
Feb 18, 2004 | 3.816 | 3.818 | 3.769 | 3.792 | 6,069,364 | -0.03(-0.77%) |
Feb 17, 2004 | 3.779 | 3.834 | 3.779 | 3.821 | 7,997,920 | +0.04(+0.94%) |
Feb 13, 2004 | 3.775 | 3.800 | 3.748 | 3.786 | 5,430,333 | -0.00(-0.06%) |
Feb 12, 2004 | 3.830 | 3.841 | 3.780 | 3.788 | 10,748,907 | -0.04(-1.15%) |
Feb 11, 2004 | 3.779 | 3.844 | 3.779 | 3.832 | 10,634,283 | +0.05(+1.33%) |
Feb 10, 2004 | 3.758 | 3.788 | 3.738 | 3.781 | 8,549,073 | +0.03(+0.80%) |
Feb 09, 2004 | 3.724 | 3.769 | 3.722 | 3.752 | 8,427,762 | +0.03(+0.86%) |
Feb 06, 2004 | 3.698 | 3.732 | 3.693 | 3.720 | 7,705,628 | +0.02(+0.47%) |
Feb 05, 2004 | 3.700 | 3.730 | 3.677 | 3.702 | 9,406,846 | +0.00(+0.06%) |
Feb 04, 2004 | 3.659 | 3.741 | 3.655 | 3.700 | 15,095,084 | +0.03(+0.91%) |
Feb 03, 2004 | 3.664 | 3.699 | 3.656 | 3.667 | 8,021,801 | -0.01(-0.28%) |
Feb 02, 2004 | 3.643 | 3.716 | 3.639 | 3.677 | 9,783,196 | +0.03(+0.85%) |
Jan 30, 2004 | 3.577 | 3.653 | 3.552 | 3.646 | 11,087,050 | +0.06(+1.65%) |
Jan 29, 2004 | 3.606 | 3.617 | 3.567 | 3.587 | 9,467,979 | -0.01(-0.15%) |
Jan 28, 2004 | 3.654 | 3.659 | 3.582 | 3.592 | 9,176,642 | -0.05(-1.41%) |
Jan 27, 2004 | 3.659 | 3.664 | 3.637 | 3.644 | 6,407,506 | -0.02(-0.41%) |
Jan 26, 2004 | 3.642 | 3.664 | 3.624 | 3.659 | 8,732,472 | +0.02(+0.46%) |
Jan 23, 2004 | 3.651 | 3.674 | 3.627 | 3.642 | 6,676,874 | -0.00(-0.13%) |
Jan 22, 2004 | 3.694 | 3.697 | 3.641 | 3.647 | 6,716,992 | -0.04(-1.14%) |
Jan 21, 2004 | 3.644 | 3.697 | 3.622 | 3.689 | 12,671,733 | +0.03(+0.87%) |
Jan 20, 2004 | 3.641 | 3.664 | 3.626 | 3.657 | 10,459,481 | +0.03(+0.72%) |
Jan 16, 2004 | 3.627 | 3.660 | 3.611 | 3.631 | 7,721,867 | +0.02(+0.45%) |
Jan 15, 2004 | 3.621 | 3.632 | 3.573 | 3.614 | 12,679,374 | -0.01(-0.19%) |
Jan 14, 2004 | 3.612 | 3.638 | 3.608 | 3.621 | 9,170,911 | +0.00(+0.12%) |
Jan 13, 2004 | 3.606 | 3.638 | 3.601 | 3.617 | 12,166,430 | +0.01(+0.36%) |
Jan 12, 2004 | 3.570 | 3.614 | 3.565 | 3.604 | 13,127,365 | +0.05(+1.44%) |
Jan 09, 2004 | 3.579 | 3.592 | 3.546 | 3.553 | 7,846,043 | -0.03(-0.77%) |
Jan 08, 2004 | 3.558 | 3.607 | 3.547 | 3.580 | 18,247,256 | +0.04(+1.00%) |
Jan 07, 2004 | 3.534 | 3.553 | 3.471 | 3.545 | 15,860,203 | +0.01(+0.34%) |
Jan 06, 2004 | 3.531 | 3.545 | 3.525 | 3.533 | 17,282,500 | -0.00(-0.09%) |
Jan 05, 2004 | 3.531 | 3.565 | 3.522 | 3.536 | 14,205,790 | -0.00(-0.09%) |
Jan 02, 2004 | 3.596 | 3.609 | 3.529 | 3.539 | 10,407,900 | -0.04(-1.24%) |
Dec 31, 2003 | 3.559 | 3.588 | 3.559 | 3.584 | 10,471,898 | +0.02(+0.59%) |
Dec 30, 2003 | 3.551 | 3.568 | 3.539 | 3.563 | 8,895,812 | +0.01(+0.32%) |
Dec 29, 2003 | 3.565 | 3.565 | 3.533 | 3.551 | 10,819,593 | -0.00(-0.01%) |
Dec 26, 2003 | 3.536 | 3.569 | 3.528 | 3.552 | 4,834,286 | +0.02(+0.47%) |
Dec 24, 2003 | 3.552 | 3.552 | 3.498 | 3.535 | 6,523,086 | -0.01(-0.18%) |
Dec 23, 2003 | 3.518 | 3.544 | 3.516 | 3.541 | 10,331,483 | +0.02(+0.52%) |
Dec 22, 2003 | 3.517 | 3.535 | 3.499 | 3.523 | 17,443,930 | +0.02(+0.55%) |
Dec 19, 2003 | 3.481 | 3.512 | 3.447 | 3.503 | 41,928,668 | +0.01(+0.19%) |
Dec 18, 2003 | 3.456 | 3.518 | 3.456 | 3.497 | 27,002,654 | +0.04(+1.20%) |
Dec 17, 2003 | 3.402 | 3.457 | 3.376 | 3.455 | 17,495,512 | +0.05(+1.38%) |
Dec 16, 2003 | 3.405 | 3.412 | 3.309 | 3.408 | 13,803,649 | +0.05(+1.39%) |
Dec 15, 2003 | 3.436 | 3.437 | 3.362 | 3.362 | 13,407,239 | -0.01(-0.31%) |
Dec 12, 2003 | 3.389 | 3.406 | 3.361 | 3.372 | 9,907,373 | -0.01(-0.42%) |
Dec 11, 2003 | 3.337 | 3.402 | 3.331 | 3.386 | 12,423,380 | +0.03(+0.98%) |
Dec 10, 2003 | 3.405 | 3.405 | 3.347 | 3.353 | 13,596,370 | -0.04(-1.28%) |
Dec 09, 2003 | 3.452 | 3.452 | 3.382 | 3.397 | 11,386,028 | -0.04(-1.05%) |
Dec 08, 2003 | 3.431 | 3.441 | 3.417 | 3.433 | 8,584,416 | +0.00(+0.06%) |
Dec 05, 2003 | 3.418 | 3.445 | 3.410 | 3.431 | 9,854,837 | +0.01(+0.43%) |
Dec 04, 2003 | 3.468 | 3.469 | 3.397 | 3.416 | 21,514,054 | -0.04(-1.12%) |
Dec 03, 2003 | 3.521 | 3.522 | 3.451 | 3.455 | 19,867,282 | -0.06(-1.79%) |
Dec 02, 2003 | 3.550 | 3.550 | 3.514 | 3.518 | 9,589,290 | -0.03(-0.96%) |
Dec 01, 2003 | 3.531 | 3.546 | 3.518 | 3.552 | 12,118,670 | +0.03(+0.89%) |
Nov 28, 2003 | 3.528 | 3.532 | 3.513 | 3.520 | 3,259,155 | -0.01(-0.15%) |
Nov 26, 2003 | 3.517 | 3.525 | 3.497 | 3.525 | 13,692,845 | +0.01(+0.27%) |
Nov 25, 2003 | 3.416 | 3.527 | 3.416 | 3.516 | 50,434,756 | +0.13(+3.87%) |
Nov 24, 2003 | 3.340 | 3.391 | 3.340 | 3.385 | 24,848,670 | +0.07(+2.15%) |
Nov 21, 2003 | 3.272 | 3.336 | 3.272 | 3.314 | 12,619,196 | +0.04(+1.13%) |
Nov 20, 2003 | 3.209 | 3.324 | 3.201 | 3.277 | 26,342,608 | +0.07(+2.30%) |
Nov 19, 2003 | 3.232 | 3.232 | 3.177 | 3.203 | 12,792,088 | -0.03(-1.04%) |
Nov 18, 2003 | 3.246 | 3.284 | 3.233 | 3.236 | 15,179,142 | +0.00(+0.05%) |
Nov 17, 2003 | 3.231 | 3.248 | 3.219 | 3.235 | 13,529,505 | +0.00(+0.00%) |
Nov 14, 2003 | 3.237 | 3.264 | 3.217 | 3.235 | 10,822,458 | -0.00(-0.06%) |
Nov 13, 2003 | 3.243 | 3.257 | 3.207 | 3.237 | 10,552,135 | -0.01(-0.19%) |
Nov 12, 2003 | 3.244 | 3.267 | 3.240 | 3.243 | 11,489,190 | +0.00(+0.06%) |
Nov 11, 2003 | 3.235 | 3.260 | 3.222 | 3.241 | 8,212,841 | -0.01(-0.21%) |
Nov 10, 2003 | 3.287 | 3.289 | 3.239 | 3.248 | 16,973,970 | -0.05(-1.51%) |
Nov 07, 2003 | 3.285 | 3.305 | 3.273 | 3.298 | 11,801,542 | +0.02(+0.51%) |
Nov 06, 2003 | 3.314 | 3.314 | 3.266 | 3.281 | 12,389,947 | -0.03(-0.92%) |
Nov 05, 2003 | 3.325 | 3.333 | 3.319 | 3.311 | 8,619,758 | -0.02(-0.46%) |
Nov 04, 2003 | 3.325 | 3.335 | 3.319 | 3.327 | 8,096,660 | -0.02(-0.66%) |
Nov 03, 2003 | 3.335 | 3.347 | 3.305 | 3.349 | 12,066,850 | +0.00(+0.11%) |
Oct 31, 2003 | 3.323 | 3.363 | 3.300 | 3.345 | 14,111,225 | +0.04(+1.30%) |
Oct 30, 2003 | 3.342 | 3.342 | 3.298 | 3.302 | 8,655,101 | -0.01(-0.30%) |
Oct 29, 2003 | 3.337 | 3.337 | 3.303 | 3.312 | 11,934,315 | -0.03(-0.83%) |
Oct 28, 2003 | 3.264 | 3.341 | 3.261 | 3.340 | 15,975,782 | +0.08(+2.49%) |
Oct 27, 2003 | 3.243 | 3.279 | 3.211 | 3.258 | 12,402,365 | +0.01(+0.35%) |
Oct 24, 2003 | 3.288 | 3.288 | 3.227 | 3.247 | 11,271,404 | -0.04(-1.23%) |
Oct 23, 2003 | 3.278 | 3.290 | 3.251 | 3.287 | 13,142,648 | +0.01(+0.29%) |
Oct 22, 2003 | 3.328 | 3.328 | 3.270 | 3.278 | 10,564,553 | -0.05(-1.49%) |
Oct 21, 2003 | 3.324 | 3.347 | 3.324 | 3.328 | 7,638,764 | -0.01(-0.44%) |
Oct 20, 2003 | 3.339 | 3.360 | 3.319 | 3.342 | 13,233,392 | -0.00(-0.03%) |
Oct 17, 2003 | 3.382 | 3.390 | 3.343 | 3.343 | 12,385,171 | -0.04(-1.21%) |
Oct 16, 2003 | 3.378 | 3.397 | 3.368 | 3.384 | 13,549,565 | +0.01(+0.17%) |
Oct 15, 2003 | 3.387 | 3.388 | 3.356 | 3.378 | 12,807,371 | +0.00(+0.14%) |
Oct 14, 2003 | 3.342 | 3.370 | 3.335 | 3.374 | 9,889,224 | +0.01(+0.17%) |
Oct 13, 2003 | 3.311 | 3.376 | 3.320 | 3.368 | 8,589,192 | +0.06(+1.71%) |
Oct 10, 2003 | 3.342 | 3.342 | 3.294 | 3.311 | 10,402,168 | -0.03(-1.03%) |
Oct 09, 2003 | 3.361 | 3.371 | 3.333 | 3.346 | 11,359,283 | -0.00(-0.09%) |
Oct 08, 2003 | 3.327 | 3.351 | 3.327 | 3.349 | 12,453,946 | +0.02(+0.66%) |
Oct 07, 2003 | 3.288 | 3.324 | 3.277 | 3.327 | 12,514,124 | +0.04(+1.19%) |
Oct 06, 2003 | 3.303 | 3.306 | 3.283 | 3.288 | 15,621,402 | -0.02(-0.46%) |
Oct 03, 2003 | 3.292 | 3.327 | 3.292 | 3.303 | 15,330,064 | +0.04(+1.14%) |
Oct 02, 2003 | 3.238 | 3.268 | 3.236 | 3.266 | 12,239,025 | +0.03(+0.84%) |
Oct 01, 2003 | 3.183 | 3.239 | 3.177 | 3.239 | 15,451,375 | +0.05(+1.73%) |
Sep 30, 2003 | 3.193 | 3.195 | 3.154 | 3.184 | 17,270,084 | -0.01(-0.26%) |
Sep 29, 2003 | 3.185 | 3.206 | 3.176 | 3.192 | 20,378,316 | +0.01(+0.21%) |
Sep 26, 2003 | 3.162 | 3.188 | 3.129 | 3.185 | 19,212,968 | +0.02(+0.74%) |
Sep 25, 2003 | 3.180 | 3.180 | 3.157 | 3.162 | 9,474,666 | -0.02(-0.74%) |
Sep 24, 2003 | 3.193 | 3.207 | 3.189 | 3.185 | 14,850,552 | -0.01(-0.44%) |
Sep 23, 2003 | 3.185 | 3.214 | 3.185 | 3.199 | 13,300,257 | -0.01(-0.26%) |
Sep 22, 2003 | 3.175 | 3.222 | 3.175 | 3.208 | 25,134,276 | -0.01(-0.36%) |
Sep 19, 2003 | 3.167 | 3.258 | 3.157 | 3.219 | 70,984,056 | +0.22(+7.42%) |
Sep 18, 2003 | 2.990 | 3.003 | 2.978 | 2.997 | 13,019,427 | +0.01(+0.23%) |
Sep 17, 2003 | 2.973 | 2.992 | 2.964 | 2.990 | 10,448,018 | +0.03(+0.99%) |
Sep 16, 2003 | 2.950 | 2.972 | 2.943 | 2.961 | 11,515,936 | +0.01(+0.37%) |
Sep 15, 2003 | 2.918 | 2.975 | 2.918 | 2.950 | 6,654,904 | +0.04(+1.20%) |
Sep 12, 2003 | 2.920 | 2.923 | 2.883 | 2.915 | 6,742,783 | -0.01(-0.20%) |
Sep 11, 2003 | 2.905 | 2.946 | 2.905 | 2.920 | 9,000,885 | +0.02(+0.72%) |
Sep 10, 2003 | 2.946 | 2.949 | 2.899 | 2.899 | 9,102,136 | -0.05(-1.58%) |
Sep 09, 2003 | 2.950 | 2.959 | 2.934 | 2.946 | 9,594,066 | -0.03(-1.00%) |
Sep 08, 2003 | 2.947 | 3.008 | 2.944 | 2.976 | 9,598,842 | +0.03(+0.99%) |
Sep 05, 2003 | 2.968 | 2.983 | 2.938 | 2.946 | 9,467,979 | -0.03(-0.90%) |
Sep 04, 2003 | 2.999 | 3.011 | 2.962 | 2.973 | 8,485,075 | -0.02(-0.77%) |
Sep 03, 2003 | 3.009 | 3.010 | 2.978 | 2.996 | 9,482,307 | -0.01(-0.42%) |
Sep 02, 2003 | 2.987 | 3.010 | 2.958 | 3.009 | 7,400,918 | +0.03(+0.88%) |
Aug 29, 2003 | 2.943 | 2.987 | 2.942 | 2.983 | 12,697,523 | +0.05(+1.53%) |
Aug 28, 2003 | 2.923 | 2.944 | 2.911 | 2.938 | 6,967,256 | +0.02(+0.81%) |
Aug 27, 2003 | 2.888 | 2.927 | 2.877 | 2.914 | 4,836,196 | +0.01(+0.45%) |
Aug 26, 2003 | 2.892 | 2.908 | 2.873 | 2.901 | 6,945,286 | +0.01(+0.31%) |
Aug 25, 2003 | 2.876 | 2.896 | 2.853 | 2.892 | 7,293,935 | +0.03(+1.01%) |
Aug 22, 2003 | 2.910 | 2.910 | 2.863 | 2.863 | 8,725,786 | -0.03(-0.89%) |
Aug 21, 2003 | 2.850 | 2.916 | 2.840 | 2.889 | 17,651,210 | +0.05(+1.58%) |
Aug 20, 2003 | 2.830 | 2.858 | 2.830 | 2.844 | 6,887,974 | -0.02(-0.59%) |
Aug 19, 2003 | 2.892 | 2.892 | 2.835 | 2.861 | 10,842,517 | -0.02(-0.78%) |
Aug 18, 2003 | 2.892 | 2.911 | 2.874 | 2.883 | 9,793,704 | -0.01(-0.31%) |
Aug 15, 2003 | 2.869 | 2.894 | 2.848 | 2.892 | 4,826,644 | +0.02(+0.82%) |
Aug 14, 2003 | 2.847 | 2.879 | 2.834 | 2.869 | 10,062,116 | +0.02(+0.77%) |
Aug 13, 2003 | 2.825 | 2.863 | 2.822 | 2.847 | 14,848,642 | +0.03(+1.21%) |
Aug 12, 2003 | 2.774 | 2.820 | 2.774 | 2.812 | 10,273,216 | +0.05(+1.80%) |
Aug 11, 2003 | 2.761 | 2.766 | 2.738 | 2.763 | 11,227,464 | -0.00(-0.06%) |
Aug 08, 2003 | 2.649 | 2.770 | 2.649 | 2.764 | 20,409,838 | +0.12(+4.37%) |
Aug 07, 2003 | 2.621 | 2.657 | 2.619 | 2.649 | 10,773,743 | +0.05(+1.81%) |
Aug 06, 2003 | 2.607 | 2.645 | 2.596 | 2.602 | 13,429,209 | -0.00(-0.18%) |
Aug 05, 2003 | 2.654 | 2.654 | 2.606 | 2.606 | 9,496,635 | -0.04(-1.64%) |
Aug 04, 2003 | 2.643 | 2.681 | 2.617 | 2.650 | 11,622,919 | -0.00(-0.16%) |
Aug 01, 2003 | 2.696 | 2.719 | 2.650 | 2.654 | 10,214,949 | -0.05(-2.01%) |
Jul 31, 2003 | 2.696 | 2.745 | 2.676 | 2.708 | 14,070,151 | +0.03(+0.94%) |
Jul 30, 2003 | 2.714 | 2.714 | 2.682 | 2.683 | 6,899,436 | -0.03(-1.02%) |
Jul 29, 2003 | 2.719 | 2.729 | 2.685 | 2.711 | 11,259,941 | -0.01(-0.37%) |
Jul 28, 2003 | 2.751 | 2.756 | 2.706 | 2.721 | 10,895,054 | -0.04(-1.33%) |
Jul 25, 2003 | 2.746 | 2.769 | 2.723 | 2.758 | 7,733,329 | +0.01(+0.34%) |
Jul 24, 2003 | 2.773 | 2.813 | 2.748 | 2.748 | 15,315,736 | +0.03(+1.02%) |
Jul 23, 2003 | 2.680 | 2.732 | 2.664 | 2.720 | 13,996,600 | +0.03(+1.01%) |
Jul 22, 2003 | 2.675 | 2.699 | 2.631 | 2.693 | 14,968,042 | +0.02(+0.68%) |
Jul 21, 2003 | 2.714 | 2.716 | 2.659 | 2.675 | 13,084,381 | -0.05(-1.73%) |
Jul 18, 2003 | 2.761 | 2.764 | 2.706 | 2.722 | 12,036,522 | -0.01(-0.46%) |
Jul 17, 2003 | 2.774 | 2.786 | 2.706 | 2.735 | 11,379,342 | -0.04(-1.55%) |
Jul 16, 2003 | 2.772 | 2.786 | 2.738 | 2.777 | 9,267,386 | -0.00(-0.06%) |
Jul 15, 2003 | 2.814 | 2.819 | 2.766 | 2.779 | 8,748,711 | -0.03(-1.14%) |
Jul 14, 2003 | 2.820 | 2.851 | 2.777 | 2.811 | 8,849,007 | +0.00(+0.13%) |
Jul 11, 2003 | 2.811 | 2.823 | 2.794 | 2.807 | 7,400,918 | -0.00(-0.06%) |
Jul 10, 2003 | 2.787 | 2.817 | 2.744 | 2.809 | 22,080,490 | +0.03(+1.25%) |
Jul 09, 2003 | 2.801 | 2.807 | 2.774 | 2.774 | 19,335,234 | -0.04(-1.32%) |
Jul 08, 2003 | 2.818 | 2.831 | 2.799 | 2.811 | 11,285,732 | -0.01(-0.32%) |
Jul 07, 2003 | 2.804 | 2.832 | 2.804 | 2.820 | 13,140,738 | +0.02(+0.69%) |
Jul 03, 2003 | 2.816 | 2.825 | 2.780 | 2.801 | 5,872,592 | -0.02(-0.63%) |
Jul 02, 2003 | 2.819 | 2.827 | 2.777 | 2.819 | 16,207,897 | -0.00(-0.06%) |
Jul 01, 2003 | 2.800 | 2.825 | 2.761 | 2.820 | 14,528,649 | +0.02(+0.73%) |
Jun 30, 2003 | 2.780 | 2.808 | 2.762 | 2.800 | 46,373,232 | +0.02(+0.77%) |
Jun 27, 2003 | 2.834 | 2.848 | 2.753 | 2.778 | 61,932,544 | -0.20(-6.76%) |
Jun 26, 2003 | 2.983 | 3.010 | 2.976 | 2.980 | 18,129,766 | +0.00(+0.05%) |
Jun 25, 2003 | 2.977 | 2.992 | 2.960 | 2.978 | 16,675,946 | +0.01(+0.48%) |
Jun 24, 2003 | 2.911 | 2.974 | 2.911 | 2.964 | 18,537,638 | +0.07(+2.28%) |
Jun 23, 2003 | 2.937 | 2.949 | 2.886 | 2.898 | 13,006,054 | -0.03(-1.16%) |
Jun 20, 2003 | 2.952 | 2.979 | 2.931 | 2.932 | 13,966,034 | -0.02(-0.53%) |
Jun 19, 2003 | 2.938 | 2.977 | 2.931 | 2.948 | 12,775,850 | +0.01(+0.34%) |
Jun 18, 2003 | 2.909 | 2.940 | 2.897 | 2.938 | 10,662,939 | +0.02(+0.83%) |
Jun 17, 2003 | 2.882 | 2.917 | 2.867 | 2.914 | 11,152,959 | +0.04(+1.22%) |
Jun 16, 2003 | 2.855 | 2.892 | 2.847 | 2.879 | 16,289,089 | +0.02(+0.83%) |
Jun 13, 2003 | 2.884 | 2.894 | 2.852 | 2.855 | 15,409,346 | -0.03(-1.18%) |
Jun 12, 2003 | 2.908 | 2.911 | 2.874 | 2.889 | 12,345,053 | -0.01(-0.18%) |
Jun 11, 2003 | 2.919 | 2.923 | 2.879 | 2.895 | 19,533,916 | -0.03(-1.09%) |
Jun 10, 2003 | 2.897 | 2.938 | 2.892 | 2.927 | 8,472,657 | +0.03(+1.14%) |
Jun 09, 2003 | 2.903 | 2.929 | 2.871 | 2.894 | 8,181,320 | -0.01(-0.31%) |
Jun 06, 2003 | 2.929 | 2.930 | 2.876 | 2.903 | 13,332,733 | -0.02(-0.52%) |
Jun 05, 2003 | 2.922 | 2.936 | 2.900 | 2.918 | 11,822,556 | -0.01(-0.25%) |
Jun 04, 2003 | 2.855 | 2.933 | 2.842 | 2.925 | 10,938,038 | +0.06(+2.06%) |
Jun 03, 2003 | 2.908 | 2.910 | 2.845 | 2.866 | 17,104,832 | -0.06(-2.18%) |
Jun 02, 2003 | 2.934 | 2.957 | 2.922 | 2.930 | 20,371,630 | -0.00(-0.04%) |
May 30, 2003 | 2.878 | 2.961 | 2.878 | 2.931 | 16,484,906 | +0.07(+2.28%) |
May 29, 2003 | 2.846 | 2.885 | 2.844 | 2.865 | 15,800,980 | +0.01(+0.22%) |
May 28, 2003 | 2.822 | 2.866 | 2.803 | 2.859 | 12,197,951 | +0.04(+1.34%) |
May 27, 2003 | 2.721 | 2.827 | 2.714 | 2.821 | 15,459,017 | +0.11(+3.97%) |
May 23, 2003 | 2.738 | 2.739 | 2.704 | 2.714 | 9,564,455 | -0.02(-0.77%) |
May 22, 2003 | 2.747 | 2.747 | 2.709 | 2.735 | 17,987,442 | +0.02(+0.75%) |
May 21, 2003 | 2.732 | 2.785 | 2.696 | 2.714 | 15,049,235 | -0.04(-1.31%) |
May 20, 2003 | 2.741 | 2.775 | 2.723 | 2.750 | 10,979,112 | +0.01(+0.52%) |
May 19, 2003 | 2.767 | 2.767 | 2.717 | 2.736 | 13,890,572 | -0.03(-1.12%) |
May 16, 2003 | 2.833 | 2.842 | 2.756 | 2.767 | 17,985,530 | -0.05(-1.89%) |
May 15, 2003 | 2.837 | 2.840 | 2.800 | 2.820 | 9,703,915 | -0.00(-0.13%) |
May 14, 2003 | 2.869 | 2.870 | 2.819 | 2.824 | 8,222,393 | -0.04(-1.46%) |
May 13, 2003 | 2.851 | 2.879 | 2.819 | 2.866 | 16,479,175 | +0.01(+0.51%) |
May 12, 2003 | 2.819 | 2.851 | 2.781 | 2.851 | 16,084,675 | +0.02(+0.78%) |
May 09, 2003 | 2.799 | 2.829 | 2.798 | 2.829 | 9,451,741 | +0.04(+1.27%) |
May 08, 2003 | 2.806 | 2.837 | 2.764 | 2.794 | 11,702,201 | -0.04(-1.39%) |
May 07, 2003 | 2.838 | 2.864 | 2.822 | 2.833 | 11,102,333 | -0.01(-0.20%) |
May 06, 2003 | 2.764 | 2.839 | 2.758 | 2.839 | 12,455,856 | +0.08(+2.81%) |
May 05, 2003 | 2.816 | 2.829 | 2.748 | 2.761 | 9,850,061 | -0.05(-1.66%) |
May 02, 2003 | 2.760 | 2.814 | 2.743 | 2.808 | 9,994,296 | +0.05(+1.76%) |