Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.834 | 3.879 | 3.798 | 3.798 | 16,206,004 | -0.03(-0.81%) |
Apr 29, 2004 | 3.849 | 3.884 | 3.810 | 3.829 | 31,453,134 | -0.00(-0.08%) |
Apr 28, 2004 | 3.971 | 3.982 | 3.776 | 3.832 | 103,283,568 | -0.19(-4.80%) |
Apr 27, 2004 | 4.075 | 4.084 | 4.021 | 4.026 | 13,873,919 | -0.05(-1.19%) |
Apr 26, 2004 | 4.058 | 4.174 | 4.058 | 4.074 | 8,324,932 | +0.04(+1.05%) |
Apr 23, 2004 | 3.998 | 4.049 | 3.987 | 4.032 | 4,859,720 | +0.05(+1.14%) |
Apr 22, 2004 | 3.884 | 4.006 | 3.884 | 3.986 | 5,987,039 | +0.10(+2.66%) |
Apr 21, 2004 | 3.885 | 3.888 | 3.851 | 3.883 | 7,813,790 | -0.00(-0.03%) |
Apr 20, 2004 | 3.977 | 3.977 | 3.884 | 3.884 | 6,001,076 | -0.09(-2.29%) |
Apr 19, 2004 | 3.978 | 4.000 | 3.965 | 3.975 | 3,979,258 | -0.01(-0.36%) |
Apr 16, 2004 | 3.957 | 4.007 | 3.942 | 3.989 | 2,868,880 | +0.05(+1.36%) |
Apr 15, 2004 | 3.965 | 3.972 | 3.903 | 3.936 | 4,070,741 | -0.01(-0.18%) |
Apr 14, 2004 | 3.987 | 4.027 | 3.940 | 3.943 | 2,264,803 | -0.11(-2.75%) |
Apr 13, 2004 | 4.128 | 4.145 | 4.029 | 4.054 | 2,518,438 | -0.07(-1.78%) |
Apr 12, 2004 | 4.091 | 4.129 | 4.075 | 4.128 | 1,965,669 | +0.04(+1.01%) |
Apr 08, 2004 | 4.080 | 4.121 | 4.079 | 4.086 | 2,409,530 | +0.00(+0.08%) |
Apr 07, 2004 | 4.084 | 4.093 | 4.060 | 4.083 | 2,327,728 | -0.01(-0.28%) |
Apr 06, 2004 | 4.106 | 4.130 | 4.084 | 4.095 | 3,914,882 | -0.01(-0.30%) |
Apr 05, 2004 | 3.995 | 4.132 | 3.995 | 4.107 | 4,700,472 | +0.14(+3.54%) |
Apr 02, 2004 | 3.884 | 4.024 | 3.874 | 3.967 | 6,024,310 | +0.10(+2.54%) |
Apr 01, 2004 | 3.824 | 3.894 | 3.822 | 3.869 | 4,772,593 | +0.03(+0.81%) |
Mar 31, 2004 | 3.843 | 3.857 | 3.808 | 3.838 | 1,547,462 | -0.01(-0.32%) |
Mar 30, 2004 | 3.820 | 3.869 | 3.817 | 3.850 | 5,590,614 | +0.01(+0.38%) |
Mar 29, 2004 | 3.755 | 3.838 | 3.755 | 3.835 | 4,818,577 | +0.10(+2.63%) |
Mar 26, 2004 | 3.702 | 3.755 | 3.702 | 3.737 | 4,335,509 | +0.03(+0.84%) |
Mar 25, 2004 | 3.636 | 3.707 | 3.633 | 3.706 | 2,957,943 | +0.09(+2.37%) |
Mar 24, 2004 | 3.647 | 3.654 | 3.608 | 3.621 | 1,485,990 | -0.03(-0.71%) |
Mar 23, 2004 | 3.601 | 3.669 | 3.601 | 3.646 | 3,634,141 | +0.06(+1.55%) |
Mar 22, 2004 | 3.600 | 3.614 | 3.573 | 3.591 | 2,439,540 | -0.03(-0.80%) |
Mar 19, 2004 | 3.669 | 3.688 | 3.611 | 3.620 | 1,321,901 | -0.04(-1.21%) |
Mar 18, 2004 | 3.645 | 3.691 | 3.645 | 3.664 | 4,304,046 | +0.02(+0.62%) |
Mar 17, 2004 | 3.589 | 3.663 | 3.581 | 3.641 | 3,552,339 | +0.06(+1.56%) |
Mar 16, 2004 | 3.579 | 3.596 | 3.568 | 3.585 | 4,379,556 | +0.02(+0.61%) |
Mar 15, 2004 | 3.626 | 3.626 | 3.561 | 3.564 | 2,428,891 | -0.05(-1.46%) |
Mar 12, 2004 | 3.585 | 3.626 | 3.585 | 3.616 | 3,891,648 | +0.03(+0.78%) |
Mar 11, 2004 | 3.574 | 3.608 | 3.559 | 3.589 | 9,271,707 | -0.03(-0.91%) |
Mar 10, 2004 | 3.688 | 3.691 | 3.620 | 3.622 | 3,171,402 | -0.06(-1.54%) |
Mar 09, 2004 | 3.741 | 3.748 | 3.675 | 3.678 | 1,449,687 | -0.06(-1.66%) |
Mar 08, 2004 | 3.770 | 3.796 | 3.740 | 3.740 | 1,312,221 | -0.04(-0.93%) |
Mar 05, 2004 | 3.776 | 3.797 | 3.761 | 3.776 | 3,065,883 | +0.01(+0.27%) |
Mar 04, 2004 | 3.751 | 3.769 | 3.726 | 3.765 | 2,154,443 | +0.01(+0.39%) |
Mar 03, 2004 | 3.731 | 3.767 | 3.719 | 3.751 | 2,067,801 | -0.00(-0.08%) |
Mar 02, 2004 | 3.727 | 3.770 | 3.727 | 3.754 | 2,566,358 | +0.02(+0.66%) |
Mar 01, 2004 | 3.721 | 3.748 | 3.719 | 3.729 | 2,892,114 | +0.03(+0.81%) |
Feb 27, 2004 | 3.659 | 3.709 | 3.655 | 3.699 | 3,296,284 | +0.04(+1.13%) |
Feb 26, 2004 | 3.634 | 3.673 | 3.631 | 3.658 | 3,819,042 | +0.02(+0.60%) |
Feb 25, 2004 | 3.663 | 3.663 | 3.620 | 3.636 | 2,913,411 | -0.04(-1.10%) |
Feb 24, 2004 | 3.689 | 3.689 | 3.664 | 3.676 | 2,452,125 | -0.01(-0.34%) |
Feb 23, 2004 | 3.708 | 3.710 | 3.671 | 3.689 | 2,877,109 | -0.02(-0.53%) |
Feb 20, 2004 | 3.727 | 3.727 | 3.681 | 3.708 | 2,789,014 | -0.03(-0.75%) |
Feb 19, 2004 | 3.750 | 3.758 | 3.735 | 3.736 | 4,753,716 | -0.02(-0.58%) |
Feb 18, 2004 | 3.796 | 3.801 | 3.751 | 3.758 | 3,092,021 | -0.04(-1.01%) |
Feb 17, 2004 | 3.807 | 3.822 | 3.794 | 3.796 | 2,474,875 | +0.03(+0.71%) |
Feb 13, 2004 | 3.796 | 3.813 | 3.766 | 3.769 | 2,007,296 | -0.01(-0.22%) |
Feb 12, 2004 | 3.784 | 3.794 | 3.764 | 3.778 | 5,544,146 | -0.02(-0.52%) |
Feb 11, 2004 | 3.739 | 3.810 | 3.735 | 3.797 | 3,818,074 | +0.07(+1.86%) |
Feb 10, 2004 | 3.703 | 3.746 | 3.702 | 3.728 | 7,078,540 | +0.02(+0.59%) |
Feb 09, 2004 | 3.737 | 3.755 | 3.687 | 3.706 | 5,894,588 | -0.04(-0.99%) |
Feb 06, 2004 | 3.719 | 3.808 | 3.719 | 3.744 | 2,738,674 | +0.07(+1.80%) |
Feb 05, 2004 | 3.663 | 3.707 | 3.662 | 3.677 | 3,023,772 | +0.02(+0.65%) |
Feb 04, 2004 | 3.652 | 3.672 | 3.547 | 3.654 | 2,601,692 | +0.00(+0.06%) |
Feb 03, 2004 | 3.674 | 3.684 | 3.652 | 3.652 | 2,139,922 | -0.02(-0.51%) |
Feb 02, 2004 | 3.640 | 3.686 | 3.633 | 3.670 | 2,756,584 | +0.02(+0.45%) |
Jan 30, 2004 | 3.635 | 3.665 | 3.615 | 3.654 | 10,252,363 | +0.02(+0.51%) |
Jan 29, 2004 | 3.646 | 3.666 | 3.606 | 3.635 | 4,012,173 | -0.02(-0.45%) |
Jan 28, 2004 | 3.634 | 3.694 | 3.632 | 3.652 | 7,475,449 | -0.02(-0.42%) |
Jan 27, 2004 | 3.632 | 3.675 | 3.630 | 3.667 | 2,249,314 | +0.04(+1.00%) |
Jan 26, 2004 | 3.600 | 3.637 | 3.595 | 3.631 | 2,001,004 | +0.04(+1.09%) |
Jan 23, 2004 | 3.615 | 3.630 | 3.572 | 3.592 | 2,530,055 | -0.06(-1.75%) |
Jan 22, 2004 | 3.615 | 3.665 | 3.615 | 3.656 | 3,409,064 | +0.06(+1.64%) |
Jan 21, 2004 | 3.602 | 3.605 | 3.584 | 3.597 | 2,060,056 | -0.01(-0.37%) |
Jan 20, 2004 | 3.633 | 3.641 | 3.604 | 3.610 | 4,426,992 | +0.03(+0.89%) |
Jan 16, 2004 | 3.564 | 3.588 | 3.551 | 3.578 | 2,585,235 | +0.02(+0.64%) |
Jan 15, 2004 | 3.536 | 3.567 | 3.531 | 3.556 | 2,437,604 | +0.02(+0.44%) |
Jan 14, 2004 | 3.493 | 3.549 | 3.481 | 3.540 | 2,391,137 | +0.02(+0.50%) |
Jan 13, 2004 | 3.497 | 3.525 | 3.490 | 3.522 | 3,637,045 | +0.03(+0.80%) |
Jan 12, 2004 | 3.480 | 3.508 | 3.465 | 3.495 | 2,247,862 | +0.01(+0.15%) |
Jan 09, 2004 | 3.460 | 3.512 | 3.450 | 3.489 | 2,646,224 | +0.04(+1.11%) |
Jan 08, 2004 | 3.426 | 3.459 | 3.410 | 3.451 | 2,387,748 | +0.02(+0.72%) |
Jan 07, 2004 | 3.424 | 3.449 | 3.394 | 3.426 | 4,276,940 | +0.02(+0.64%) |
Jan 06, 2004 | 3.376 | 3.408 | 3.376 | 3.405 | 3,734,336 | +0.02(+0.58%) |
Jan 05, 2004 | 3.365 | 3.405 | 3.346 | 3.385 | 2,380,488 | +0.04(+1.08%) |
Jan 02, 2004 | 3.358 | 3.407 | 3.348 | 3.349 | 1,711,550 | +0.01(+0.37%) |
Dec 31, 2003 | 3.337 | 3.345 | 3.326 | 3.337 | 1,632,168 | +0.01(+0.22%) |
Dec 30, 2003 | 3.309 | 3.338 | 3.300 | 3.329 | 2,339,829 | +0.00(+0.06%) |
Dec 29, 2003 | 3.306 | 3.334 | 3.306 | 3.327 | 2,604,112 | +0.03(+0.85%) |
Dec 26, 2003 | 3.331 | 3.337 | 3.285 | 3.299 | 766,228 | -0.03(-0.96%) |
Dec 24, 2003 | 3.324 | 3.339 | 3.285 | 3.331 | 1,158,781 | -0.00(-0.06%) |
Dec 23, 2003 | 3.338 | 3.342 | 3.325 | 3.333 | 2,655,420 | +0.03(+0.78%) |
Dec 22, 2003 | 3.300 | 3.319 | 3.285 | 3.308 | 2,019,881 | +0.00(+0.03%) |
Dec 19, 2003 | 3.280 | 3.318 | 3.259 | 3.307 | 2,315,143 | +0.02(+0.66%) |
Dec 18, 2003 | 3.236 | 3.282 | 3.236 | 3.285 | 2,173,805 | +0.03(+1.05%) |
Dec 17, 2003 | 3.244 | 3.252 | 3.224 | 3.251 | 2,887,757 | +0.01(+0.41%) |
Dec 16, 2003 | 3.240 | 3.253 | 3.219 | 3.237 | 2,634,607 | -0.00(-0.10%) |
Dec 15, 2003 | 3.292 | 3.298 | 3.240 | 3.240 | 2,496,657 | -0.02(-0.60%) |
Dec 12, 2003 | 3.259 | 3.277 | 3.250 | 3.260 | 1,795,773 | +0.01(+0.22%) |
Dec 11, 2003 | 3.223 | 3.262 | 3.214 | 3.253 | 1,732,848 | -0.01(-0.25%) |
Dec 10, 2003 | 3.248 | 3.263 | 3.245 | 3.261 | 4,774,529 | +0.01(+0.45%) |
Dec 09, 2003 | 3.311 | 3.311 | 3.241 | 3.247 | 8,168,589 | -0.07(-2.12%) |
Dec 08, 2003 | 3.320 | 3.331 | 3.312 | 3.317 | 1,557,143 | -0.01(-0.16%) |
Dec 05, 2003 | 3.306 | 3.331 | 3.302 | 3.322 | 1,794,320 | +0.01(+0.31%) |
Dec 04, 2003 | 3.332 | 3.341 | 3.310 | 3.312 | 1,819,974 | -0.02(-0.62%) |
Dec 03, 2003 | 3.281 | 3.347 | 3.281 | 3.332 | 4,795,343 | +0.05(+1.38%) |
Dec 02, 2003 | 3.265 | 3.293 | 3.260 | 3.287 | 2,414,370 | +0.03(+0.79%) |
Dec 01, 2003 | 3.284 | 3.287 | 3.261 | 3.261 | 3,037,809 | -0.02(-0.69%) |
Nov 28, 2003 | 3.284 | 3.287 | 3.275 | 3.284 | 1,048,421 | +0.03(+1.05%) |
Nov 26, 2003 | 3.232 | 3.249 | 3.226 | 3.250 | 2,778,365 | +0.05(+1.42%) |
Nov 25, 2003 | 3.198 | 3.205 | 3.189 | 3.204 | 3,289,023 | +0.02(+0.78%) |
Nov 24, 2003 | 3.184 | 3.213 | 3.171 | 3.180 | 2,045,535 | -0.01(-0.23%) |
Nov 21, 2003 | 3.135 | 3.188 | 3.135 | 3.187 | 5,118,195 | +0.09(+2.80%) |
Nov 20, 2003 | 3.107 | 3.129 | 3.099 | 3.100 | 5,779,872 | -0.03(-0.92%) |
Nov 19, 2003 | 3.096 | 3.151 | 3.096 | 3.129 | 10,801,260 | +0.03(+1.03%) |
Nov 18, 2003 | 3.098 | 3.115 | 3.094 | 3.097 | 2,270,612 | +0.01(+0.23%) |
Nov 17, 2003 | 3.094 | 3.095 | 3.065 | 3.090 | 2,438,572 | -0.03(-0.93%) |
Nov 14, 2003 | 3.126 | 3.144 | 3.118 | 3.119 | 4,066,869 | -0.01(-0.26%) |
Nov 13, 2003 | 3.151 | 3.151 | 3.122 | 3.127 | 3,823,399 | -0.03(-0.95%) |
Nov 12, 2003 | 3.149 | 3.165 | 3.136 | 3.157 | 3,275,470 | +0.03(+1.02%) |
Nov 11, 2003 | 3.139 | 3.139 | 3.122 | 3.125 | 2,224,628 | -0.02(-0.49%) |
Nov 10, 2003 | 3.161 | 3.163 | 3.132 | 3.140 | 4,053,316 | -0.01(-0.30%) |
Nov 07, 2003 | 3.153 | 3.175 | 3.149 | 3.150 | 3,971,030 | +0.01(+0.40%) |
Nov 06, 2003 | 3.145 | 3.151 | 3.125 | 3.137 | 7,048,046 | -0.02(-0.65%) |
Nov 05, 2003 | 3.151 | 3.174 | 3.156 | 3.158 | 7,816,211 | -0.01(-0.42%) |
Nov 04, 2003 | 3.151 | 3.174 | 3.147 | 3.171 | 8,027,250 | +0.02(+0.59%) |
Nov 03, 2003 | 3.138 | 3.161 | 3.138 | 3.153 | 6,699,540 | +0.02(+0.56%) |
Oct 31, 2003 | 3.087 | 3.158 | 3.083 | 3.135 | 7,477,385 | +0.05(+1.64%) |
Oct 30, 2003 | 3.102 | 3.105 | 3.084 | 3.084 | 2,215,432 | -0.00(-0.13%) |
Oct 29, 2003 | 3.104 | 3.108 | 3.075 | 3.089 | 2,867,428 | -0.01(-0.37%) |
Oct 28, 2003 | 3.034 | 3.100 | 3.022 | 3.100 | 4,902,799 | +0.08(+2.74%) |
Oct 27, 2003 | 3.001 | 3.020 | 3.000 | 3.017 | 4,451,193 | +0.02(+0.76%) |
Oct 24, 2003 | 3.000 | 3.000 | 2.985 | 2.995 | 6,784,730 | -0.00(-0.07%) |
Oct 23, 2003 | 3.009 | 3.009 | 2.986 | 2.997 | 5,660,315 | -0.02(-0.55%) |
Oct 22, 2003 | 3.027 | 3.041 | 3.008 | 3.013 | 8,758,629 | -0.01(-0.41%) |
Oct 21, 2003 | 3.039 | 3.046 | 3.030 | 3.026 | 7,139,528 | -0.01(-0.44%) |
Oct 20, 2003 | 3.029 | 3.044 | 3.027 | 3.039 | 6,544,648 | +0.01(+0.20%) |
Oct 17, 2003 | 3.015 | 3.041 | 3.013 | 3.033 | 9,659,419 | +0.01(+0.48%) |
Oct 16, 2003 | 3.000 | 3.019 | 2.990 | 3.018 | 8,808,000 | +0.03(+1.00%) |
Oct 15, 2003 | 3.008 | 3.010 | 2.987 | 2.988 | 9,621,665 | -0.02(-0.65%) |
Oct 14, 2003 | 2.990 | 3.011 | 2.987 | 3.008 | 6,875,729 | +0.02(+0.62%) |
Oct 13, 2003 | 2.992 | 2.994 | 2.978 | 2.989 | 2,744,967 | -0.00(-0.07%) |
Oct 10, 2003 | 2.980 | 3.001 | 2.979 | 2.992 | 5,336,011 | +0.03(+1.15%) |
Oct 09, 2003 | 2.986 | 2.990 | 2.963 | 2.957 | 8,790,575 | -0.03(-0.90%) |
Oct 08, 2003 | 2.994 | 2.994 | 2.982 | 2.984 | 5,866,514 | -0.00(-0.10%) |
Oct 07, 2003 | 2.994 | 2.998 | 2.982 | 2.987 | 7,157,438 | -0.01(-0.21%) |
Oct 06, 2003 | 2.996 | 3.000 | 2.962 | 2.994 | 4,838,422 | +0.02(+0.69%) |
Oct 03, 2003 | 2.959 | 2.980 | 2.951 | 2.973 | 7,197,129 | +0.03(+0.98%) |
Oct 02, 2003 | 2.956 | 2.975 | 2.934 | 2.944 | 12,934,890 | -0.01(-0.35%) |
Oct 01, 2003 | 3.001 | 3.001 | 2.947 | 2.954 | 15,378,303 | -0.03(-1.04%) |
Sep 30, 2003 | 3.014 | 3.040 | 2.985 | 2.985 | 11,696,726 | -0.03(-0.96%) |
Sep 29, 2003 | 3.120 | 3.019 | 2.972 | 3.014 | 43,256,832 | -0.11(-3.38%) |
Sep 26, 2003 | 3.229 | 3.229 | 3.087 | 3.120 | 2,457,934 | -0.12(-3.61%) |
Sep 25, 2003 | 3.276 | 3.288 | 3.230 | 3.236 | 780,265 | -0.04(-1.23%) |
Sep 24, 2003 | 3.278 | 3.280 | 3.267 | 3.277 | 712,984 | -0.01(-0.41%) |
Sep 23, 2003 | 3.265 | 3.295 | 3.239 | 3.290 | 805,435 | +0.02(+0.76%) |
Sep 22, 2003 | 3.270 | 3.275 | 3.252 | 3.265 | 843,190 | -0.01(-0.28%) |
Sep 19, 2003 | 3.295 | 3.300 | 3.275 | 3.275 | 1,145,712 | +0.00(+0.09%) |
Sep 18, 2003 | 3.243 | 3.284 | 3.243 | 3.271 | 893,046 | +0.03(+0.86%) |
Sep 17, 2003 | 3.241 | 3.254 | 3.237 | 3.244 | 482,583 | +0.00(+0.03%) |
Sep 16, 2003 | 3.216 | 3.249 | 3.216 | 3.243 | 807,371 | +0.02(+0.74%) |
Sep 15, 2003 | 3.218 | 3.250 | 3.211 | 3.219 | 1,172,334 | -0.05(-1.39%) |
Sep 12, 2003 | 3.237 | 3.269 | 3.236 | 3.264 | 1,505,351 | +0.02(+0.64%) |
Sep 11, 2003 | 3.255 | 3.266 | 3.225 | 3.244 | 999,534 | -0.05(-1.38%) |
Sep 10, 2003 | 3.237 | 3.303 | 3.237 | 3.289 | 974,848 | +0.04(+1.21%) |
Sep 09, 2003 | 3.245 | 3.280 | 3.232 | 3.250 | 557,609 | +0.01(+0.25%) |
Sep 08, 2003 | 3.237 | 3.263 | 3.225 | 3.241 | 493,232 | -0.02(-0.57%) |
Sep 05, 2003 | 3.270 | 3.280 | 3.255 | 3.260 | 945,806 | -0.02(-0.66%) |
Sep 04, 2003 | 3.254 | 3.287 | 3.254 | 3.282 | 1,726,555 | +0.04(+1.34%) |
Sep 03, 2003 | 3.174 | 3.251 | 3.173 | 3.238 | 1,515,032 | +0.08(+2.38%) |
Sep 02, 2003 | 3.123 | 3.163 | 3.103 | 3.163 | 1,956,472 | +0.04(+1.26%) |
Aug 29, 2003 | 3.096 | 3.150 | 3.095 | 3.124 | 741,058 | +0.02(+0.80%) |
Aug 28, 2003 | 3.077 | 3.099 | 3.076 | 3.099 | 368,351 | +0.01(+0.27%) |
Aug 27, 2003 | 3.086 | 3.096 | 3.068 | 3.091 | 526,631 | -0.02(-0.50%) |
Aug 26, 2003 | 3.075 | 3.116 | 3.075 | 3.106 | 898,854 | +0.01(+0.40%) |
Aug 25, 2003 | 3.090 | 3.102 | 3.077 | 3.094 | 490,328 | +0.00(+0.13%) |
Aug 22, 2003 | 3.051 | 3.111 | 3.050 | 3.090 | 857,227 | +0.03(+0.84%) |
Aug 21, 2003 | 3.103 | 3.120 | 3.058 | 3.064 | 1,176,207 | -0.05(-1.53%) |
Aug 20, 2003 | 3.079 | 3.113 | 3.079 | 3.111 | 544,540 | -0.02(-0.53%) |
Aug 19, 2003 | 3.079 | 3.133 | 3.063 | 3.128 | 848,514 | +0.03(+0.90%) |
Aug 18, 2003 | 3.106 | 3.130 | 3.094 | 3.100 | 813,664 | -0.02(-0.73%) |
Aug 15, 2003 | 3.120 | 3.123 | 3.096 | 3.123 | 352,862 | -0.00(-0.07%) |
Aug 14, 2003 | 3.133 | 3.142 | 3.112 | 3.125 | 685,878 | -0.03(-0.82%) |
Aug 13, 2003 | 3.144 | 3.170 | 3.135 | 3.151 | 964,683 | +0.00(+0.00%) |
Aug 12, 2003 | 3.144 | 3.182 | 3.131 | 3.151 | 831,573 | +0.00(+0.13%) |
Aug 11, 2003 | 3.082 | 3.161 | 3.080 | 3.146 | 1,464,208 | +0.09(+2.91%) |
Aug 08, 2003 | 3.029 | 3.064 | 3.029 | 3.058 | 366,899 | +0.01(+0.48%) |
Aug 07, 2003 | 3.002 | 3.066 | 2.996 | 3.043 | 640,379 | +0.04(+1.48%) |
Aug 06, 2003 | 3.012 | 3.018 | 2.986 | 2.999 | 1,456,947 | -0.04(-1.16%) |
Aug 05, 2003 | 3.012 | 3.063 | 3.002 | 3.034 | 580,359 | +0.02(+0.62%) |
Aug 04, 2003 | 3.024 | 3.025 | 2.980 | 3.015 | 1,060,522 | -0.03(-0.95%) |
Aug 01, 2003 | 3.032 | 3.064 | 3.032 | 3.044 | 1,209,605 | +0.01(+0.44%) |
Jul 31, 2003 | 2.996 | 3.033 | 2.996 | 3.031 | 903,694 | +0.02(+0.65%) |
Jul 30, 2003 | 3.011 | 3.022 | 3.000 | 3.011 | 869,812 | -0.04(-1.19%) |
Jul 29, 2003 | 3.032 | 3.055 | 3.021 | 3.047 | 1,294,311 | +0.00(+0.10%) |
Jul 28, 2003 | 3.034 | 3.061 | 3.034 | 3.044 | 980,656 | -0.01(-0.34%) |
Jul 25, 2003 | 3.027 | 3.062 | 3.024 | 3.055 | 1,482,117 | +0.04(+1.30%) |
Jul 24, 2003 | 2.967 | 3.052 | 2.967 | 3.015 | 1,940,983 | +0.03(+1.04%) |
Jul 23, 2003 | 2.930 | 2.998 | 2.930 | 2.984 | 1,249,780 | +0.05(+1.87%) |
Jul 22, 2003 | 2.918 | 2.934 | 2.904 | 2.930 | 680,070 | +0.01(+0.35%) |
Jul 21, 2003 | 2.849 | 2.922 | 2.849 | 2.919 | 1,124,899 | +0.04(+1.36%) |
Jul 18, 2003 | 2.827 | 2.890 | 2.813 | 2.880 | 542,604 | +0.04(+1.23%) |
Jul 17, 2003 | 2.820 | 2.855 | 2.820 | 2.845 | 652,964 | -0.02(-0.58%) |
Jul 16, 2003 | 2.843 | 2.867 | 2.826 | 2.861 | 791,882 | +0.03(+0.95%) |
Jul 15, 2003 | 2.840 | 2.841 | 2.818 | 2.834 | 734,766 | -0.02(-0.58%) |
Jul 14, 2003 | 2.844 | 2.878 | 2.844 | 2.851 | 2,259,479 | +0.01(+0.51%) |
Jul 11, 2003 | 2.809 | 2.845 | 2.809 | 2.837 | 463,222 | +0.03(+0.99%) |
Jul 10, 2003 | 2.833 | 2.836 | 2.794 | 2.809 | 602,624 | -0.06(-1.98%) |
Jul 09, 2003 | 2.876 | 2.890 | 2.851 | 2.865 | 486,940 | -0.01(-0.50%) |
Jul 08, 2003 | 2.929 | 2.929 | 2.861 | 2.880 | 1,366,917 | -0.07(-2.21%) |
Jul 07, 2003 | 2.944 | 2.966 | 2.919 | 2.945 | 888,689 | -0.02(-0.63%) |
Jul 03, 2003 | 2.957 | 2.983 | 2.941 | 2.964 | 450,153 | -0.01(-0.35%) |
Jul 02, 2003 | 2.908 | 2.996 | 2.899 | 2.974 | 1,032,448 | +0.10(+3.56%) |
Jul 01, 2003 | 2.907 | 2.914 | 2.846 | 2.872 | 681,522 | -0.04(-1.45%) |
Jun 30, 2003 | 2.872 | 2.965 | 2.867 | 2.914 | 881,429 | +0.03(+0.89%) |
Jun 27, 2003 | 2.874 | 2.925 | 2.874 | 2.888 | 386,744 | -0.00(-0.14%) |
Jun 26, 2003 | 2.887 | 2.910 | 2.876 | 2.892 | 416,754 | -0.01(-0.46%) |
Jun 25, 2003 | 2.918 | 2.951 | 2.905 | 2.906 | 780,265 | -0.01(-0.35%) |
Jun 24, 2003 | 2.894 | 2.921 | 2.883 | 2.916 | 500,009 | +0.01(+0.46%) |
Jun 23, 2003 | 2.905 | 2.914 | 2.887 | 2.903 | 386,260 | -0.01(-0.43%) |
Jun 20, 2003 | 2.969 | 2.969 | 2.889 | 2.915 | 643,283 | -0.05(-1.74%) |
Jun 19, 2003 | 2.995 | 2.995 | 2.948 | 2.967 | 780,749 | -0.06(-1.91%) |
Jun 18, 2003 | 3.007 | 3.035 | 2.990 | 3.025 | 462,738 | -0.00(-0.10%) |
Jun 17, 2003 | 2.993 | 3.046 | 2.983 | 3.028 | 915,795 | +0.02(+0.51%) |
Jun 16, 2003 | 2.934 | 3.012 | 2.913 | 3.012 | 827,701 | +0.07(+2.32%) |
Jun 13, 2003 | 2.970 | 2.993 | 2.923 | 2.944 | 820,440 | -0.03(-1.14%) |
Jun 12, 2003 | 2.994 | 2.994 | 2.951 | 2.978 | 699,915 | -0.02(-0.55%) |
Jun 11, 2003 | 2.953 | 2.996 | 2.952 | 2.995 | 767,196 | +0.04(+1.40%) |
Jun 10, 2003 | 2.929 | 2.957 | 2.885 | 2.953 | 653,932 | +0.03(+0.88%) |
Jun 09, 2003 | 2.968 | 2.979 | 2.920 | 2.927 | 348,021 | -0.07(-2.21%) |
Jun 06, 2003 | 2.987 | 3.024 | 2.984 | 2.994 | 981,624 | -0.01(-0.31%) |
Jun 05, 2003 | 2.990 | 3.044 | 2.980 | 3.003 | 1,113,766 | +0.01(+0.17%) |
Jun 04, 2003 | 2.921 | 2.998 | 2.918 | 2.998 | 939,029 | +0.08(+2.62%) |
Jun 03, 2003 | 2.892 | 2.929 | 2.889 | 2.921 | 1,153,941 | +0.01(+0.21%) |
Jun 02, 2003 | 2.825 | 2.926 | 2.824 | 2.915 | 1,211,541 | +0.08(+2.88%) |
May 30, 2003 | 2.776 | 2.841 | 2.776 | 2.833 | 1,043,581 | +0.05(+1.97%) |
May 29, 2003 | 2.788 | 2.829 | 2.747 | 2.779 | 989,853 | -0.01(-0.33%) |
May 28, 2003 | 2.787 | 2.808 | 2.780 | 2.788 | 833,993 | -0.00(-0.04%) |
May 27, 2003 | 2.780 | 2.799 | 2.779 | 2.789 | 1,300,120 | -0.00(-0.15%) |
May 23, 2003 | 2.815 | 2.819 | 2.788 | 2.793 | 763,808 | -0.04(-1.31%) |
May 22, 2003 | 2.824 | 2.857 | 2.824 | 2.830 | 1,959,861 | -0.02(-0.54%) |
May 21, 2003 | 2.879 | 2.895 | 2.842 | 2.846 | 1,249,780 | -0.06(-2.17%) |
May 20, 2003 | 2.892 | 2.925 | 2.872 | 2.909 | 1,529,069 | +0.07(+2.44%) |
May 19, 2003 | 2.892 | 2.894 | 2.838 | 2.840 | 1,501,963 | -0.06(-2.10%) |
May 16, 2003 | 2.892 | 2.906 | 2.861 | 2.901 | 807,855 | +0.03(+0.93%) |
May 15, 2003 | 2.893 | 2.910 | 2.865 | 2.874 | 494,200 | -0.02(-0.64%) |
May 14, 2003 | 2.882 | 2.910 | 2.876 | 2.892 | 621,986 | +0.02(+0.72%) |
May 13, 2003 | 2.842 | 2.898 | 2.842 | 2.872 | 684,426 | -0.01(-0.36%) |
May 12, 2003 | 2.817 | 2.882 | 2.812 | 2.882 | 564,385 | +0.06(+2.24%) |
May 09, 2003 | 2.781 | 2.832 | 2.781 | 2.819 | 479,679 | +0.03(+1.15%) |
May 08, 2003 | 2.794 | 2.804 | 2.775 | 2.787 | 881,913 | -0.02(-0.55%) |
May 07, 2003 | 2.781 | 2.811 | 2.781 | 2.802 | 829,637 | -0.01(-0.33%) |
May 06, 2003 | 2.732 | 2.820 | 2.732 | 2.812 | 1,525,197 | +0.07(+2.60%) |
May 05, 2003 | 2.724 | 2.740 | 2.718 | 2.740 | 593,427 | +0.02(+0.61%) |
May 02, 2003 | 2.706 | 2.731 | 2.701 | 2.724 | 758,484 | -0.02(-0.60%) |