Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.802 | 4.856 | 4.540 | 4.589 | 307,696 | -0.16(-3.33%) |
Apr 29, 2004 | 4.987 | 5.004 | 4.715 | 4.747 | 698,959 | -0.29(-5.84%) |
Apr 28, 2004 | 5.151 | 5.178 | 4.982 | 5.042 | 307,146 | -0.14(-2.63%) |
Apr 27, 2004 | 5.184 | 5.228 | 5.135 | 5.178 | 162,003 | +0.02(+0.32%) |
Apr 26, 2004 | 5.326 | 5.348 | 5.140 | 5.162 | 494,073 | -0.16(-3.07%) |
Apr 23, 2004 | 5.113 | 5.348 | 4.987 | 5.326 | 1,294,559 | +0.17(+3.39%) |
Apr 22, 2004 | 5.167 | 5.255 | 5.129 | 5.151 | 752,288 | -0.08(-1.46%) |
Apr 21, 2004 | 5.457 | 5.495 | 5.129 | 5.228 | 952,410 | -0.38(-6.72%) |
Apr 20, 2004 | 5.702 | 5.746 | 5.599 | 5.604 | 452,106 | -0.15(-2.65%) |
Apr 19, 2004 | 5.817 | 5.866 | 5.724 | 5.757 | 212,583 | -0.11(-1.95%) |
Apr 16, 2004 | 5.937 | 5.937 | 5.860 | 5.871 | 273,243 | -0.07(-1.10%) |
Apr 15, 2004 | 6.002 | 6.030 | 5.893 | 5.937 | 188,209 | -0.04(-0.64%) |
Apr 14, 2004 | 5.893 | 6.030 | 5.893 | 5.975 | 193,890 | -0.03(-0.45%) |
Apr 13, 2004 | 5.991 | 6.051 | 5.931 | 6.002 | 231,642 | +0.01(+0.09%) |
Apr 12, 2004 | 5.882 | 6.002 | 5.855 | 5.997 | 283,322 | +0.14(+2.33%) |
Apr 08, 2004 | 5.877 | 6.030 | 5.795 | 5.860 | 288,270 | +0.02(+0.37%) |
Apr 07, 2004 | 5.866 | 5.866 | 5.784 | 5.839 | 306,046 | -0.02(-0.28%) |
Apr 06, 2004 | 5.806 | 5.948 | 5.806 | 5.855 | 269,761 | -0.01(-0.09%) |
Apr 05, 2004 | 5.926 | 5.970 | 5.839 | 5.860 | 265,912 | -0.01(-0.19%) |
Apr 02, 2004 | 5.937 | 5.948 | 5.871 | 5.871 | 216,981 | -0.02(-0.37%) |
Apr 01, 2004 | 5.811 | 5.953 | 5.784 | 5.893 | 427,366 | +0.08(+1.41%) |
Mar 31, 2004 | 5.871 | 5.893 | 5.746 | 5.811 | 451,006 | -0.11(-1.93%) |
Mar 30, 2004 | 5.871 | 5.948 | 5.784 | 5.926 | 126,450 | +0.06(+1.02%) |
Mar 29, 2004 | 5.882 | 5.888 | 5.757 | 5.866 | 504,335 | -0.01(-0.19%) |
Mar 26, 2004 | 5.877 | 5.904 | 5.768 | 5.877 | 515,514 | +0.04(+0.65%) |
Mar 25, 2004 | 5.713 | 5.860 | 5.713 | 5.839 | 312,827 | +0.13(+2.29%) |
Mar 24, 2004 | 5.839 | 5.866 | 5.626 | 5.708 | 356,443 | -0.13(-2.24%) |
Mar 23, 2004 | 5.844 | 5.937 | 5.784 | 5.839 | 811,665 | +0.09(+1.61%) |
Mar 22, 2004 | 5.975 | 6.226 | 5.686 | 5.746 | 1,284,297 | -0.23(-3.92%) |
Mar 19, 2004 | 5.920 | 6.090 | 5.920 | 5.981 | 316,676 | +0.03(+0.55%) |
Mar 18, 2004 | 5.915 | 5.975 | 5.811 | 5.948 | 232,925 | +0.03(+0.55%) |
Mar 17, 2004 | 5.910 | 6.013 | 5.866 | 5.915 | 740,743 | +0.11(+1.88%) |
Mar 16, 2004 | 5.768 | 5.893 | 5.768 | 5.806 | 477,579 | +0.08(+1.33%) |
Mar 15, 2004 | 6.008 | 6.111 | 5.697 | 5.730 | 459,070 | -0.19(-3.23%) |
Mar 12, 2004 | 5.817 | 5.986 | 5.806 | 5.920 | 791,506 | +0.23(+4.03%) |
Mar 11, 2004 | 5.904 | 5.986 | 5.659 | 5.691 | 495,905 | -0.16(-2.71%) |
Mar 10, 2004 | 6.002 | 6.106 | 5.822 | 5.850 | 1,000,791 | -0.07(-1.20%) |
Mar 09, 2004 | 5.730 | 6.002 | 5.730 | 5.920 | 809,833 | +0.17(+3.04%) |
Mar 08, 2004 | 5.730 | 5.811 | 5.659 | 5.746 | 691,812 | -0.04(-0.75%) |
Mar 05, 2004 | 5.882 | 5.915 | 5.779 | 5.790 | 898,165 | -0.19(-3.11%) |
Mar 04, 2004 | 5.937 | 6.051 | 5.904 | 5.975 | 869,026 | -0.03(-0.54%) |
Mar 03, 2004 | 6.024 | 6.084 | 5.920 | 6.008 | 1,314,168 | -0.03(-0.45%) |
Mar 02, 2004 | 5.893 | 6.079 | 5.893 | 6.035 | 2,042,267 | +0.17(+2.98%) |
Mar 01, 2004 | 5.708 | 5.866 | 5.686 | 5.860 | 879,838 | +0.20(+3.47%) |
Feb 27, 2004 | 5.484 | 5.691 | 5.484 | 5.664 | 433,047 | +0.21(+3.80%) |
Feb 26, 2004 | 5.451 | 5.577 | 5.424 | 5.457 | 316,309 | +0.01(+0.10%) |
Feb 25, 2004 | 5.380 | 5.577 | 5.375 | 5.451 | 771,164 | +0.02(+0.30%) |
Feb 24, 2004 | 5.462 | 5.555 | 5.413 | 5.435 | 799,203 | -0.01(-0.20%) |
Feb 23, 2004 | 5.293 | 5.511 | 5.167 | 5.446 | 803,785 | +0.20(+3.74%) |
Feb 20, 2004 | 5.184 | 5.260 | 5.140 | 5.249 | 372,021 | +0.03(+0.63%) |
Feb 19, 2004 | 5.293 | 5.293 | 5.157 | 5.217 | 506,535 | +0.08(+1.49%) |
Feb 18, 2004 | 5.326 | 5.451 | 5.086 | 5.140 | 358,093 | -0.13(-2.48%) |
Feb 17, 2004 | 5.140 | 5.391 | 5.135 | 5.271 | 704,824 | +0.19(+3.65%) |
Feb 13, 2004 | 5.293 | 5.402 | 5.069 | 5.086 | 438,728 | -0.11(-2.10%) |
Feb 12, 2004 | 5.228 | 5.337 | 5.102 | 5.195 | 504,885 | -0.09(-1.65%) |
Feb 11, 2004 | 5.146 | 5.293 | 5.020 | 5.282 | 941,414 | +0.19(+3.75%) |
Feb 10, 2004 | 5.326 | 5.337 | 5.020 | 5.091 | 886,802 | -0.29(-5.38%) |
Feb 09, 2004 | 5.348 | 5.429 | 5.277 | 5.380 | 373,670 | +0.07(+1.23%) |
Feb 06, 2004 | 5.086 | 5.320 | 4.993 | 5.315 | 1,428,157 | +0.23(+4.51%) |
Feb 05, 2004 | 5.260 | 5.293 | 5.080 | 5.086 | 540,071 | -0.18(-3.42%) |
Feb 04, 2004 | 5.348 | 5.413 | 5.195 | 5.266 | 685,398 | +0.01(+0.10%) |
Feb 03, 2004 | 5.375 | 5.479 | 5.244 | 5.260 | 1,109,099 | -0.09(-1.73%) |
Feb 02, 2004 | 5.489 | 5.489 | 5.315 | 5.353 | 489,491 | -0.13(-2.39%) |
Jan 30, 2004 | 5.435 | 5.730 | 5.375 | 5.484 | 857,297 | +0.03(+0.50%) |
Jan 29, 2004 | 5.642 | 5.642 | 5.266 | 5.457 | 1,156,014 | -0.13(-2.34%) |
Jan 28, 2004 | 5.702 | 5.779 | 5.566 | 5.588 | 1,143,735 | -0.01(-0.10%) |
Jan 27, 2004 | 5.730 | 5.800 | 5.566 | 5.593 | 1,032,862 | -0.02(-0.29%) |
Jan 26, 2004 | 5.686 | 5.697 | 5.457 | 5.609 | 1,552,592 | -0.08(-1.44%) |
Jan 23, 2004 | 5.702 | 5.724 | 5.620 | 5.691 | 328,038 | -0.03(-0.57%) |
Jan 22, 2004 | 5.730 | 5.762 | 5.680 | 5.724 | 654,060 | +0.02(+0.29%) |
Jan 21, 2004 | 6.030 | 6.051 | 5.522 | 5.708 | 965,605 | -0.32(-5.34%) |
Jan 20, 2004 | 6.013 | 6.128 | 5.970 | 6.030 | 738,360 | +0.11(+1.94%) |
Jan 16, 2004 | 5.757 | 5.953 | 5.757 | 5.915 | 680,450 | +0.16(+2.75%) |
Jan 15, 2004 | 5.795 | 5.855 | 5.697 | 5.757 | 651,311 | -0.17(-2.94%) |
Jan 14, 2004 | 5.953 | 6.002 | 5.730 | 5.931 | 445,508 | +0.01(+0.18%) |
Jan 13, 2004 | 5.915 | 5.986 | 5.811 | 5.920 | 387,415 | +0.02(+0.37%) |
Jan 12, 2004 | 6.084 | 6.139 | 5.817 | 5.899 | 1,116,612 | -0.13(-2.17%) |
Jan 09, 2004 | 5.375 | 6.603 | 5.364 | 6.030 | 4,146,293 | +0.65(+12.18%) |
Jan 08, 2004 | 5.539 | 5.637 | 5.375 | 5.375 | 1,300,241 | -0.14(-2.48%) |
Jan 07, 2004 | 5.675 | 5.675 | 5.473 | 5.511 | 1,597,857 | -0.18(-3.16%) |
Jan 06, 2004 | 5.320 | 5.719 | 5.217 | 5.691 | 1,697,735 | +0.56(+10.96%) |
Jan 05, 2004 | 4.840 | 5.129 | 4.840 | 5.129 | 553,816 | +0.28(+5.86%) |
Jan 02, 2004 | 4.753 | 4.846 | 4.753 | 4.846 | 231,642 | +0.07(+1.49%) |
Dec 31, 2003 | 4.682 | 4.775 | 4.589 | 4.775 | 183,444 | +0.10(+2.10%) |
Dec 30, 2003 | 4.818 | 4.818 | 4.638 | 4.676 | 418,936 | -0.14(-2.94%) |
Dec 29, 2003 | 4.584 | 4.846 | 4.584 | 4.818 | 562,429 | +0.29(+6.39%) |
Dec 26, 2003 | 4.453 | 4.529 | 4.453 | 4.529 | 309,528 | +0.09(+1.97%) |
Dec 24, 2003 | 4.398 | 4.447 | 4.376 | 4.442 | 96,395 | +0.04(+0.99%) |
Dec 23, 2003 | 4.414 | 4.414 | 4.365 | 4.398 | 404,824 | +0.05(+1.13%) |
Dec 22, 2003 | 4.311 | 4.382 | 4.294 | 4.349 | 258,582 | +0.04(+0.89%) |
Dec 19, 2003 | 4.283 | 4.338 | 4.256 | 4.311 | 483,077 | +0.08(+1.94%) |
Dec 18, 2003 | 4.054 | 4.251 | 4.054 | 4.229 | 503,236 | +0.17(+4.31%) |
Dec 17, 2003 | 4.060 | 4.103 | 4.060 | 4.054 | 203,970 | +0.04(+1.09%) |
Dec 16, 2003 | 4.032 | 4.032 | 3.983 | 4.011 | 240,989 | -0.04(-1.08%) |
Dec 15, 2003 | 4.120 | 4.136 | 4.011 | 4.054 | 480,145 | -0.03(-0.80%) |
Dec 12, 2003 | 4.153 | 4.174 | 4.022 | 4.087 | 402,809 | -0.07(-1.71%) |
Dec 11, 2003 | 4.049 | 4.207 | 4.032 | 4.158 | 259,498 | +0.07(+1.74%) |
Dec 10, 2003 | 4.229 | 4.283 | 4.065 | 4.087 | 489,125 | -0.14(-3.35%) |
Dec 09, 2003 | 4.376 | 4.376 | 4.218 | 4.229 | 307,146 | -0.13(-3.00%) |
Dec 08, 2003 | 4.338 | 4.382 | 4.338 | 4.360 | 471,898 | +0.02(+0.38%) |
Dec 05, 2003 | 4.311 | 4.333 | 4.098 | 4.344 | 520,096 | +0.03(+0.76%) |
Dec 04, 2003 | 4.300 | 4.311 | 4.229 | 4.311 | 149,174 | +0.04(+0.89%) |
Dec 03, 2003 | 4.305 | 4.305 | 4.267 | 4.273 | 220,830 | -0.04(-0.89%) |
Dec 02, 2003 | 4.311 | 4.327 | 4.245 | 4.311 | 397,677 | +0.01(+0.25%) |
Dec 01, 2003 | 4.311 | 4.322 | 4.273 | 4.300 | 653,694 | +0.02(+0.38%) |
Nov 28, 2003 | 4.365 | 4.365 | 4.283 | 4.283 | 201,404 | -0.08(-1.87%) |
Nov 26, 2003 | 4.349 | 4.387 | 4.333 | 4.365 | 162,736 | +0.01(+0.25%) |
Nov 25, 2003 | 4.365 | 4.414 | 4.354 | 4.354 | 440,011 | -0.01(-0.25%) |
Nov 24, 2003 | 4.365 | 4.436 | 4.327 | 4.365 | 1,176,722 | +0.00(+0.00%) |
Nov 21, 2003 | 4.283 | 4.447 | 4.283 | 4.365 | 1,052,837 | +0.13(+2.96%) |
Nov 20, 2003 | 4.333 | 4.338 | 4.202 | 4.240 | 276,725 | -0.09(-2.02%) |
Nov 19, 2003 | 4.371 | 4.382 | 4.327 | 4.327 | 497,738 | -0.04(-0.87%) |
Nov 18, 2003 | 4.338 | 4.398 | 4.338 | 4.365 | 207,268 | +0.08(+1.91%) |
Nov 17, 2003 | 4.333 | 4.333 | 4.262 | 4.283 | 285,338 | -0.08(-1.87%) |
Nov 14, 2003 | 4.513 | 4.595 | 4.305 | 4.365 | 747,340 | -0.11(-2.56%) |
Nov 13, 2003 | 4.382 | 4.496 | 4.316 | 4.480 | 1,311,969 | +0.13(+2.88%) |
Nov 12, 2003 | 4.322 | 4.354 | 4.240 | 4.354 | 621,989 | +0.03(+0.63%) |
Nov 11, 2003 | 4.393 | 4.414 | 4.344 | 4.327 | 1,013,070 | -0.10(-2.22%) |
Nov 10, 2003 | 4.409 | 4.474 | 4.376 | 4.425 | 1,076,295 | -0.09(-2.05%) |
Nov 07, 2003 | 4.556 | 4.556 | 4.507 | 4.518 | 1,336,710 | -0.04(-0.84%) |
Nov 06, 2003 | 4.573 | 4.573 | 4.573 | 4.556 | 1,401,584 | -0.02(-0.36%) |
Nov 05, 2003 | 4.393 | 4.573 | 4.365 | 4.573 | 790,224 | +0.11(+2.45%) |
Nov 04, 2003 | 4.393 | 4.464 | 4.360 | 4.464 | 380,451 | +0.10(+2.25%) |
Nov 03, 2003 | 4.196 | 4.365 | 4.311 | 4.365 | 412,257 | +0.17(+4.03%) |
Oct 31, 2003 | 4.229 | 4.229 | 4.136 | 4.196 | 1,082,159 | -0.04(-1.03%) |
Oct 30, 2003 | 4.153 | 4.289 | 4.234 | 4.240 | 1,130,174 | +0.09(+2.10%) |
Oct 29, 2003 | 3.978 | 4.163 | 3.978 | 4.153 | 1,291,444 | +0.17(+4.25%) |
Oct 28, 2003 | 3.820 | 3.983 | 3.814 | 3.983 | 1,119,728 | +0.18(+4.73%) |
Oct 27, 2003 | 3.711 | 3.841 | 3.711 | 3.803 | 403,908 | +0.08(+2.20%) |
Oct 24, 2003 | 3.711 | 3.765 | 3.672 | 3.721 | 453,022 | +0.07(+1.79%) |
Oct 23, 2003 | 3.792 | 3.814 | 3.601 | 3.656 | 958,091 | -0.19(-4.96%) |
Oct 22, 2003 | 3.771 | 3.983 | 3.771 | 3.847 | 1,243,796 | +0.08(+2.17%) |
Oct 21, 2003 | 3.656 | 3.760 | 3.640 | 3.765 | 1,082,526 | +0.10(+2.83%) |
Oct 20, 2003 | 3.607 | 3.689 | 3.601 | 3.661 | 474,097 | +0.05(+1.51%) |
Oct 17, 2003 | 3.634 | 3.656 | 3.607 | 3.607 | 287,170 | -0.05(-1.34%) |
Oct 16, 2003 | 3.629 | 3.678 | 3.629 | 3.656 | 324,556 | +0.08(+2.13%) |
Oct 15, 2003 | 3.640 | 3.683 | 3.569 | 3.580 | 293,035 | -0.14(-3.81%) |
Oct 14, 2003 | 3.760 | 3.820 | 3.711 | 3.721 | 1,026,631 | -0.07(-1.73%) |
Oct 13, 2003 | 3.721 | 3.792 | 3.721 | 3.787 | 142,944 | +0.07(+1.91%) |
Oct 10, 2003 | 3.771 | 3.771 | 3.716 | 3.716 | 184,177 | -0.05(-1.30%) |
Oct 09, 2003 | 3.749 | 3.798 | 3.738 | 3.765 | 578,007 | +0.04(+1.17%) |
Oct 08, 2003 | 3.678 | 3.727 | 3.667 | 3.721 | 643,614 | +0.05(+1.34%) |
Oct 07, 2003 | 3.694 | 3.694 | 3.661 | 3.672 | 253,450 | -0.03(-0.74%) |
Oct 06, 2003 | 3.711 | 3.738 | 3.661 | 3.700 | 185,094 | -0.03(-0.88%) |
Oct 03, 2003 | 3.683 | 3.754 | 3.667 | 3.732 | 862,062 | +0.10(+2.86%) |
Oct 02, 2003 | 3.629 | 3.640 | 3.596 | 3.629 | 489,308 | +0.06(+1.68%) |
Oct 01, 2003 | 3.509 | 3.591 | 3.509 | 3.569 | 251,434 | +0.06(+1.71%) |
Sep 30, 2003 | 3.438 | 3.541 | 3.438 | 3.509 | 617,225 | +0.04(+1.26%) |
Sep 29, 2003 | 3.498 | 3.520 | 3.438 | 3.465 | 642,148 | -0.03(-0.94%) |
Sep 26, 2003 | 3.492 | 3.520 | 3.410 | 3.498 | 475,380 | +0.01(+0.16%) |
Sep 25, 2003 | 3.547 | 3.547 | 3.498 | 3.492 | 649,662 | -0.05(-1.54%) |
Sep 24, 2003 | 3.585 | 3.601 | 3.541 | 3.547 | 718,018 | -0.04(-1.07%) |
Sep 23, 2003 | 3.552 | 3.601 | 3.547 | 3.585 | 385,765 | +0.03(+0.92%) |
Sep 22, 2003 | 3.612 | 3.618 | 3.536 | 3.552 | 578,007 | -0.11(-3.12%) |
Sep 19, 2003 | 3.749 | 3.749 | 3.640 | 3.667 | 683,015 | -0.10(-2.61%) |
Sep 18, 2003 | 3.809 | 3.814 | 3.656 | 3.765 | 394,195 | -0.03(-0.72%) |
Sep 17, 2003 | 3.711 | 3.803 | 3.711 | 3.792 | 1,668,596 | +0.08(+2.06%) |
Sep 16, 2003 | 3.574 | 3.721 | 3.569 | 3.716 | 637,383 | +0.14(+3.81%) |
Sep 15, 2003 | 3.574 | 3.656 | 3.552 | 3.580 | 440,194 | +0.01(+0.31%) |
Sep 12, 2003 | 3.558 | 3.711 | 3.492 | 3.569 | 770,798 | +0.04(+1.24%) |
Sep 11, 2003 | 3.383 | 3.536 | 3.383 | 3.525 | 1,524,370 | +0.19(+5.56%) |
Sep 10, 2003 | 3.274 | 3.350 | 3.263 | 3.339 | 1,410,564 | +0.07(+2.00%) |
Sep 09, 2003 | 3.405 | 3.421 | 3.192 | 3.274 | 700,609 | -0.11(-3.23%) |
Sep 08, 2003 | 3.329 | 3.410 | 3.301 | 3.383 | 1,587,778 | +0.09(+2.65%) |
Sep 05, 2003 | 3.263 | 3.372 | 3.258 | 3.296 | 1,249,111 | +0.04(+1.17%) |
Sep 04, 2003 | 3.241 | 3.274 | 3.165 | 3.258 | 958,641 | +0.02(+0.51%) |
Sep 03, 2003 | 3.247 | 3.252 | 3.214 | 3.241 | 337,201 | +0.02(+0.68%) |
Sep 02, 2003 | 3.148 | 3.269 | 3.138 | 3.219 | 676,418 | +0.06(+1.90%) |
Aug 29, 2003 | 3.214 | 3.219 | 3.143 | 3.159 | 198,838 | -0.05(-1.70%) |
Aug 28, 2003 | 3.165 | 3.214 | 3.088 | 3.214 | 754,854 | +0.09(+2.79%) |
Aug 27, 2003 | 3.099 | 3.143 | 3.067 | 3.127 | 623,455 | +0.05(+1.60%) |
Aug 26, 2003 | 3.001 | 3.094 | 2.968 | 3.078 | 466,400 | +0.08(+2.55%) |
Aug 25, 2003 | 3.001 | 3.028 | 2.892 | 3.001 | 218,631 | +0.03(+0.92%) |
Aug 22, 2003 | 2.996 | 3.050 | 2.919 | 2.974 | 198,105 | -0.04(-1.27%) |
Aug 21, 2003 | 2.985 | 3.061 | 2.947 | 3.012 | 256,932 | -0.03(-0.90%) |
Aug 20, 2003 | 3.138 | 3.138 | 2.848 | 3.039 | 1,103,601 | -0.11(-3.63%) |
Aug 19, 2003 | 3.176 | 3.181 | 3.083 | 3.154 | 745,874 | -0.07(-2.20%) |
Aug 18, 2003 | 3.105 | 3.241 | 3.105 | 3.225 | 138,545 | +0.09(+2.78%) |
Aug 15, 2003 | 3.263 | 3.263 | 3.138 | 3.138 | 980,816 | -0.11(-3.36%) |
Aug 14, 2003 | 3.236 | 3.263 | 3.203 | 3.247 | 645,264 | +0.00(+0.00%) |
Aug 13, 2003 | 3.154 | 3.274 | 3.039 | 3.247 | 1,330,295 | +0.11(+3.48%) |
Aug 12, 2003 | 3.274 | 3.274 | 3.056 | 3.138 | 449,174 | -0.13(-4.01%) |
Aug 11, 2003 | 3.241 | 3.285 | 3.219 | 3.269 | 294,684 | +0.02(+0.67%) |
Aug 08, 2003 | 3.159 | 3.274 | 3.159 | 3.247 | 1,603,905 | +0.09(+2.76%) |
Aug 07, 2003 | 3.132 | 3.209 | 3.094 | 3.159 | 729,564 | +0.01(+0.17%) |
Aug 06, 2003 | 3.219 | 3.230 | 3.143 | 3.154 | 330,787 | -0.10(-3.02%) |
Aug 05, 2003 | 3.339 | 3.339 | 3.209 | 3.252 | 316,859 | -0.03(-1.00%) |
Aug 04, 2003 | 3.274 | 3.312 | 3.274 | 3.285 | 235,124 | -0.01(-0.33%) |
Aug 01, 2003 | 3.503 | 3.503 | 3.296 | 3.296 | 604,946 | -0.20(-5.62%) |
Jul 31, 2003 | 3.438 | 3.612 | 3.438 | 3.492 | 1,318,567 | +0.03(+0.95%) |
Jul 30, 2003 | 3.274 | 3.460 | 3.247 | 3.460 | 606,595 | +0.16(+4.79%) |
Jul 29, 2003 | 3.301 | 3.307 | 3.252 | 3.301 | 100,244 | +0.02(+0.67%) |
Jul 28, 2003 | 3.345 | 3.356 | 3.192 | 3.279 | 193,890 | -0.04(-1.15%) |
Jul 25, 2003 | 3.247 | 3.318 | 3.209 | 3.318 | 359,925 | +0.07(+2.01%) |
Jul 24, 2003 | 3.350 | 3.410 | 3.225 | 3.252 | 153,573 | -0.11(-3.40%) |
Jul 23, 2003 | 3.329 | 3.378 | 3.285 | 3.367 | 258,398 | +0.02(+0.65%) |
Jul 22, 2003 | 3.334 | 3.410 | 3.334 | 3.345 | 113,622 | +0.01(+0.33%) |
Jul 21, 2003 | 3.296 | 3.438 | 3.296 | 3.334 | 625,105 | +0.01(+0.33%) |
Jul 18, 2003 | 3.296 | 3.323 | 3.247 | 3.323 | 788,391 | +0.07(+2.18%) |
Jul 17, 2003 | 3.154 | 3.307 | 3.110 | 3.252 | 941,781 | +0.02(+0.51%) |
Jul 16, 2003 | 3.301 | 3.361 | 3.198 | 3.236 | 477,762 | -0.01(-0.34%) |
Jul 15, 2003 | 3.329 | 3.339 | 3.247 | 3.247 | 364,507 | -0.06(-1.82%) |
Jul 14, 2003 | 3.378 | 3.410 | 3.279 | 3.307 | 455,771 | -0.02(-0.49%) |
Jul 11, 2003 | 3.274 | 3.334 | 3.269 | 3.323 | 739,643 | +0.05(+1.67%) |
Jul 10, 2003 | 3.329 | 3.329 | 3.198 | 3.269 | 910,260 | -0.06(-1.80%) |
Jul 09, 2003 | 3.481 | 3.520 | 3.274 | 3.329 | 901,830 | -0.16(-4.69%) |
Jul 08, 2003 | 3.569 | 3.596 | 3.492 | 3.492 | 362,124 | -0.09(-2.44%) |
Jul 07, 2003 | 3.470 | 3.640 | 3.465 | 3.580 | 832,557 | +0.10(+2.98%) |
Jul 03, 2003 | 3.536 | 3.601 | 3.476 | 3.476 | 210,567 | -0.10(-2.90%) |
Jul 02, 2003 | 3.607 | 3.711 | 3.525 | 3.580 | 741,842 | -0.03(-0.91%) |
Jul 01, 2003 | 3.552 | 3.651 | 3.465 | 3.612 | 632,619 | +0.07(+1.85%) |
Jun 30, 2003 | 3.514 | 3.656 | 3.514 | 3.547 | 620,340 | +0.05(+1.56%) |
Jun 27, 2003 | 3.765 | 3.765 | 3.465 | 3.492 | 1,677,943 | -0.22(-5.88%) |
Jun 26, 2003 | 3.918 | 3.918 | 3.640 | 3.711 | 654,060 | -0.17(-4.36%) |
Jun 25, 2003 | 3.820 | 3.929 | 3.820 | 3.880 | 746,974 | +0.08(+2.16%) |
Jun 24, 2003 | 3.880 | 3.978 | 3.727 | 3.798 | 856,381 | -0.10(-2.66%) |
Jun 23, 2003 | 4.049 | 4.076 | 3.738 | 3.902 | 911,176 | -0.15(-3.64%) |
Jun 20, 2003 | 4.011 | 4.093 | 3.989 | 4.049 | 2,273,909 | +0.07(+1.64%) |
Jun 19, 2003 | 3.792 | 4.049 | 3.792 | 3.983 | 1,131,640 | +0.15(+3.84%) |
Jun 18, 2003 | 3.678 | 3.847 | 3.640 | 3.836 | 1,061,451 | +0.16(+4.30%) |
Jun 17, 2003 | 3.683 | 3.683 | 3.574 | 3.678 | 1,484,235 | -0.09(-2.32%) |
Jun 16, 2003 | 3.438 | 3.798 | 3.329 | 3.765 | 584,421 | +0.23(+6.48%) |
Jun 13, 2003 | 3.498 | 3.656 | 3.498 | 3.536 | 1,382,525 | +0.09(+2.69%) |
Jun 12, 2003 | 3.214 | 3.470 | 3.214 | 3.443 | 1,301,707 | +0.19(+5.70%) |
Jun 11, 2003 | 3.247 | 3.285 | 3.209 | 3.258 | 954,243 | +0.01(+0.34%) |
Jun 10, 2003 | 3.143 | 3.247 | 3.127 | 3.247 | 163,835 | +0.10(+3.12%) |
Jun 09, 2003 | 3.083 | 3.159 | 3.056 | 3.148 | 309,162 | +0.01(+0.35%) |
Jun 06, 2003 | 3.247 | 3.301 | 3.138 | 3.138 | 634,634 | -0.11(-3.36%) |
Jun 05, 2003 | 3.187 | 3.274 | 3.138 | 3.247 | 591,568 | +0.06(+1.88%) |
Jun 04, 2003 | 3.247 | 3.247 | 3.132 | 3.187 | 1,170,675 | -0.06(-1.85%) |
Jun 03, 2003 | 3.247 | 3.345 | 3.176 | 3.247 | 1,403,234 | -0.02(-0.50%) |
Jun 02, 2003 | 3.165 | 3.263 | 3.110 | 3.263 | 368,172 | +0.15(+4.91%) |
May 30, 2003 | 3.159 | 3.219 | 3.088 | 3.110 | 1,831,882 | -0.07(-2.06%) |
May 29, 2003 | 3.072 | 3.241 | 3.072 | 3.176 | 1,591,260 | +0.10(+3.37%) |
May 28, 2003 | 2.979 | 3.170 | 2.947 | 3.072 | 1,493,398 | +0.09(+2.93%) |
May 27, 2003 | 2.908 | 3.001 | 2.908 | 2.985 | 674,585 | +0.09(+3.21%) |
May 23, 2003 | 2.810 | 3.001 | 2.810 | 2.892 | 893,583 | +0.11(+4.13%) |
May 22, 2003 | 2.510 | 2.799 | 2.510 | 2.777 | 1,086,924 | +0.27(+10.89%) |
May 21, 2003 | 2.461 | 2.543 | 2.445 | 2.505 | 1,979,408 | -0.01(-0.43%) |
May 20, 2003 | 2.581 | 2.619 | 2.428 | 2.516 | 1,214,291 | -0.08(-2.95%) |
May 19, 2003 | 2.712 | 2.723 | 2.565 | 2.592 | 2,021,558 | -0.22(-7.77%) |
May 16, 2003 | 2.837 | 2.919 | 2.810 | 2.810 | 893,950 | -0.03(-0.96%) |
May 15, 2003 | 2.963 | 3.018 | 2.728 | 2.837 | 1,361,816 | -0.16(-5.45%) |
May 14, 2003 | 3.056 | 3.083 | 2.958 | 3.001 | 366,156 | -0.11(-3.51%) |
May 13, 2003 | 3.192 | 3.192 | 2.837 | 3.110 | 1,417,161 | -0.08(-2.56%) |
May 12, 2003 | 3.083 | 3.247 | 3.083 | 3.192 | 518,996 | +0.11(+3.54%) |
May 09, 2003 | 3.061 | 3.105 | 3.023 | 3.083 | 293,951 | +0.02(+0.53%) |
May 08, 2003 | 3.110 | 3.138 | 3.045 | 3.067 | 847,768 | -0.03(-0.88%) |
May 07, 2003 | 2.963 | 3.127 | 2.958 | 3.094 | 1,636,159 | +0.14(+4.81%) |
May 06, 2003 | 3.138 | 3.192 | 2.816 | 2.952 | 636,101 | -0.19(-6.08%) |
May 05, 2003 | 3.247 | 3.269 | 3.138 | 3.143 | 394,195 | -0.07(-2.21%) |
May 02, 2003 | 3.132 | 3.241 | 3.121 | 3.214 | 1,014,352 | +0.09(+2.97%) |