Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.573 | 3.652 | 3.573 | 3.652 | 494,706 | +0.07(+1.92%) |
May 27, 2004 | 3.587 | 3.642 | 3.584 | 3.584 | 547,576 | -0.01(-0.19%) |
May 26, 2004 | 3.580 | 3.628 | 3.577 | 3.590 | 905,461 | +0.02(+0.68%) |
May 25, 2004 | 3.484 | 3.570 | 3.480 | 3.566 | 767,187 | +0.09(+2.57%) |
May 24, 2004 | 3.480 | 3.494 | 3.460 | 3.477 | 472,048 | +0.00(+0.00%) |
May 21, 2004 | 3.456 | 3.494 | 3.453 | 3.477 | 478,148 | +0.01(+0.40%) |
May 20, 2004 | 3.449 | 3.494 | 3.449 | 3.463 | 479,891 | +0.01(+0.40%) |
May 19, 2004 | 3.491 | 3.501 | 3.449 | 3.449 | 677,716 | -0.03(-0.79%) |
May 18, 2004 | 3.449 | 3.484 | 3.446 | 3.477 | 709,089 | +0.02(+0.50%) |
May 17, 2004 | 3.484 | 3.511 | 3.422 | 3.460 | 708,799 | -0.01(-0.20%) |
May 14, 2004 | 3.484 | 3.491 | 3.442 | 3.467 | 530,437 | +0.00(+0.00%) |
May 13, 2004 | 3.408 | 3.511 | 3.408 | 3.467 | 1,066,684 | +0.06(+1.82%) |
May 12, 2004 | 3.401 | 3.432 | 3.360 | 3.405 | 844,749 | +0.01(+0.30%) |
May 11, 2004 | 3.470 | 3.480 | 3.377 | 3.394 | 910,690 | -0.09(-2.47%) |
May 10, 2004 | 3.384 | 3.529 | 3.325 | 3.480 | 1,694,145 | +0.10(+3.06%) |
May 07, 2004 | 3.473 | 3.535 | 3.305 | 3.377 | 1,788,265 | -0.16(-4.48%) |
May 06, 2004 | 3.494 | 3.542 | 3.487 | 3.535 | 560,067 | +0.03(+0.88%) |
May 05, 2004 | 3.566 | 3.570 | 3.494 | 3.504 | 858,402 | -0.03(-0.78%) |
May 04, 2004 | 3.529 | 3.549 | 3.508 | 3.532 | 680,911 | -0.00(-0.10%) |
May 03, 2004 | 3.511 | 3.580 | 3.504 | 3.535 | 632,690 | +0.02(+0.69%) |
Apr 30, 2004 | 3.504 | 3.539 | 3.494 | 3.511 | 621,942 | +0.00(+0.00%) |
Apr 29, 2004 | 3.553 | 3.553 | 3.494 | 3.511 | 632,109 | -0.02(-0.49%) |
Apr 28, 2004 | 3.546 | 3.587 | 3.515 | 3.529 | 537,118 | -0.07(-1.82%) |
Apr 27, 2004 | 3.525 | 3.604 | 3.511 | 3.594 | 883,674 | +0.07(+1.95%) |
Apr 26, 2004 | 3.522 | 3.529 | 3.511 | 3.525 | 888,322 | +0.01(+0.39%) |
Apr 23, 2004 | 3.566 | 3.573 | 3.494 | 3.511 | 965,593 | -0.05(-1.45%) |
Apr 22, 2004 | 3.566 | 3.597 | 3.563 | 3.563 | 750,920 | -0.01(-0.19%) |
Apr 21, 2004 | 3.587 | 3.611 | 3.566 | 3.570 | 769,802 | -0.03(-0.86%) |
Apr 20, 2004 | 3.621 | 3.632 | 3.597 | 3.601 | 1,022,239 | -0.03(-0.95%) |
Apr 19, 2004 | 3.708 | 3.728 | 3.632 | 3.635 | 583,597 | -0.05(-1.31%) |
Apr 16, 2004 | 3.628 | 3.711 | 3.625 | 3.683 | 752,663 | +0.04(+1.23%) |
Apr 15, 2004 | 3.546 | 3.663 | 3.546 | 3.639 | 1,045,478 | +0.06(+1.63%) |
Apr 14, 2004 | 3.759 | 3.763 | 3.511 | 3.580 | 2,382,320 | -0.19(-4.94%) |
Apr 13, 2004 | 3.821 | 3.838 | 3.752 | 3.766 | 886,579 | -0.08(-1.97%) |
Apr 12, 2004 | 3.804 | 3.866 | 3.787 | 3.842 | 1,138,145 | +0.05(+1.36%) |
Apr 08, 2004 | 3.776 | 3.804 | 3.763 | 3.790 | 947,873 | -0.02(-0.54%) |
Apr 07, 2004 | 3.849 | 3.869 | 3.790 | 3.811 | 773,869 | -0.05(-1.25%) |
Apr 06, 2004 | 3.849 | 3.873 | 3.838 | 3.859 | 539,442 | +0.04(+1.17%) |
Apr 05, 2004 | 3.842 | 3.866 | 3.814 | 3.814 | 852,011 | -0.06(-1.42%) |
Apr 02, 2004 | 3.900 | 3.900 | 3.845 | 3.869 | 581,563 | -0.04(-0.97%) |
Apr 01, 2004 | 3.911 | 3.924 | 3.893 | 3.907 | 501,097 | -0.02(-0.44%) |
Mar 31, 2004 | 3.917 | 3.931 | 3.883 | 3.924 | 645,181 | +0.04(+0.97%) |
Mar 30, 2004 | 3.873 | 3.893 | 3.856 | 3.887 | 492,963 | +0.02(+0.44%) |
Mar 29, 2004 | 3.887 | 3.907 | 3.849 | 3.869 | 680,621 | -0.05(-1.23%) |
Mar 26, 2004 | 3.897 | 3.931 | 3.873 | 3.917 | 461,881 | +0.01(+0.26%) |
Mar 25, 2004 | 3.897 | 3.921 | 3.880 | 3.907 | 891,808 | +0.01(+0.26%) |
Mar 24, 2004 | 3.883 | 3.924 | 3.866 | 3.897 | 752,953 | +0.01(+0.27%) |
Mar 23, 2004 | 3.856 | 3.890 | 3.842 | 3.887 | 766,606 | +0.02(+0.53%) |
Mar 22, 2004 | 3.873 | 3.887 | 3.845 | 3.866 | 665,515 | +0.01(+0.18%) |
Mar 19, 2004 | 3.869 | 3.873 | 3.849 | 3.859 | 425,569 | +0.00(+0.09%) |
Mar 18, 2004 | 3.838 | 3.856 | 3.828 | 3.856 | 464,495 | +0.03(+0.81%) |
Mar 17, 2004 | 3.835 | 3.838 | 3.807 | 3.825 | 730,295 | -0.01(-0.27%) |
Mar 16, 2004 | 3.838 | 3.862 | 3.821 | 3.835 | 746,272 | +0.01(+0.27%) |
Mar 15, 2004 | 3.814 | 3.842 | 3.807 | 3.825 | 648,667 | +0.00(+0.09%) |
Mar 12, 2004 | 3.852 | 3.859 | 3.821 | 3.821 | 745,400 | -0.03(-0.80%) |
Mar 11, 2004 | 3.869 | 3.873 | 3.804 | 3.852 | 686,140 | +0.00(+0.09%) |
Mar 10, 2004 | 3.866 | 3.880 | 3.838 | 3.849 | 960,945 | +0.00(+0.09%) |
Mar 09, 2004 | 3.835 | 3.856 | 3.807 | 3.845 | 671,035 | +0.01(+0.27%) |
Mar 08, 2004 | 3.825 | 3.842 | 3.818 | 3.835 | 503,131 | +0.00(+0.09%) |
Mar 05, 2004 | 3.787 | 3.838 | 3.752 | 3.831 | 610,612 | +0.03(+0.82%) |
Mar 04, 2004 | 3.769 | 3.804 | 3.752 | 3.800 | 492,673 | +0.04(+1.10%) |
Mar 03, 2004 | 3.794 | 3.821 | 3.759 | 3.759 | 716,351 | -0.04(-1.18%) |
Mar 02, 2004 | 3.780 | 3.814 | 3.780 | 3.804 | 700,665 | +0.03(+0.82%) |
Mar 01, 2004 | 3.769 | 3.787 | 3.735 | 3.773 | 729,423 | +0.01(+0.37%) |
Feb 27, 2004 | 3.749 | 3.787 | 3.745 | 3.759 | 705,603 | +0.01(+0.37%) |
Feb 26, 2004 | 3.718 | 3.752 | 3.714 | 3.745 | 648,086 | +0.01(+0.28%) |
Feb 25, 2004 | 3.701 | 3.742 | 3.694 | 3.735 | 703,860 | -0.01(-0.28%) |
Feb 24, 2004 | 3.701 | 3.749 | 3.701 | 3.745 | 925,215 | +0.02(+0.65%) |
Feb 23, 2004 | 3.701 | 3.749 | 3.694 | 3.721 | 1,304,887 | -0.05(-1.28%) |
Feb 20, 2004 | 3.811 | 3.838 | 3.759 | 3.769 | 1,050,126 | -0.06(-1.53%) |
Feb 19, 2004 | 3.821 | 3.842 | 3.797 | 3.828 | 967,626 | -0.00(-0.09%) |
Feb 18, 2004 | 3.828 | 3.859 | 3.825 | 3.831 | 725,938 | -0.01(-0.36%) |
Feb 17, 2004 | 3.856 | 3.887 | 3.842 | 3.845 | 874,379 | -0.02(-0.53%) |
Feb 13, 2004 | 3.866 | 3.880 | 3.842 | 3.866 | 585,049 | +0.00(+0.00%) |
Feb 12, 2004 | 3.852 | 3.880 | 3.845 | 3.866 | 574,011 | +0.01(+0.36%) |
Feb 11, 2004 | 3.845 | 3.869 | 3.838 | 3.852 | 751,210 | -0.01(-0.36%) |
Feb 10, 2004 | 3.828 | 3.869 | 3.807 | 3.866 | 793,332 | +0.06(+1.54%) |
Feb 09, 2004 | 3.797 | 3.845 | 3.794 | 3.807 | 641,405 | +0.00(+0.09%) |
Feb 06, 2004 | 3.825 | 3.838 | 3.804 | 3.804 | 662,610 | -0.04(-0.99%) |
Feb 05, 2004 | 3.856 | 3.887 | 3.811 | 3.842 | 725,066 | -0.02(-0.62%) |
Feb 04, 2004 | 3.835 | 3.897 | 3.825 | 3.866 | 751,791 | +0.01(+0.36%) |
Feb 03, 2004 | 3.835 | 3.873 | 3.831 | 3.852 | 519,979 | +0.02(+0.54%) |
Feb 02, 2004 | 3.838 | 3.856 | 3.821 | 3.831 | 509,521 | +0.01(+0.36%) |
Jan 30, 2004 | 3.821 | 3.862 | 3.804 | 3.818 | 499,064 | +0.01(+0.27%) |
Jan 29, 2004 | 3.825 | 3.831 | 3.800 | 3.807 | 461,590 | -0.02(-0.54%) |
Jan 28, 2004 | 3.842 | 3.852 | 3.828 | 3.828 | 647,795 | -0.04(-0.98%) |
Jan 27, 2004 | 3.880 | 3.883 | 3.849 | 3.866 | 860,435 | -0.02(-0.62%) |
Jan 26, 2004 | 3.869 | 3.890 | 3.856 | 3.890 | 535,956 | +0.01(+0.18%) |
Jan 23, 2004 | 3.825 | 3.890 | 3.821 | 3.883 | 711,994 | +0.05(+1.26%) |
Jan 22, 2004 | 3.849 | 3.869 | 3.835 | 3.835 | 768,349 | -0.03(-0.89%) |
Jan 21, 2004 | 3.828 | 3.873 | 3.825 | 3.869 | 690,788 | +0.03(+0.72%) |
Jan 20, 2004 | 3.845 | 3.859 | 3.831 | 3.842 | 717,513 | -0.02(-0.53%) |
Jan 16, 2004 | 3.862 | 3.869 | 3.838 | 3.862 | 625,137 | +0.01(+0.18%) |
Jan 15, 2004 | 3.842 | 3.880 | 3.838 | 3.856 | 678,587 | +0.01(+0.18%) |
Jan 14, 2004 | 3.804 | 3.856 | 3.804 | 3.849 | 661,448 | +0.03(+0.81%) |
Jan 13, 2004 | 3.856 | 3.873 | 3.787 | 3.818 | 908,366 | -0.04(-0.98%) |
Jan 12, 2004 | 3.856 | 3.873 | 3.831 | 3.856 | 824,124 | +0.00(+0.09%) |
Jan 09, 2004 | 3.818 | 3.852 | 3.818 | 3.852 | 584,178 | +0.03(+0.72%) |
Jan 08, 2004 | 3.821 | 3.838 | 3.797 | 3.825 | 559,195 | +0.02(+0.63%) |
Jan 07, 2004 | 3.818 | 3.838 | 3.780 | 3.800 | 860,145 | -0.01(-0.18%) |
Jan 06, 2004 | 3.787 | 3.807 | 3.780 | 3.807 | 646,343 | +0.01(+0.27%) |
Jan 05, 2004 | 3.780 | 3.800 | 3.769 | 3.797 | 748,886 | +0.02(+0.64%) |
Jan 02, 2004 | 3.776 | 3.783 | 3.745 | 3.773 | 504,293 | +0.00(+0.00%) |
Dec 31, 2003 | 3.790 | 3.804 | 3.756 | 3.773 | 664,934 | -0.03(-0.81%) |
Dec 30, 2003 | 3.800 | 3.804 | 3.783 | 3.804 | 596,378 | +0.01(+0.18%) |
Dec 29, 2003 | 3.787 | 3.800 | 3.745 | 3.797 | 589,407 | +0.01(+0.27%) |
Dec 26, 2003 | 3.800 | 3.800 | 3.780 | 3.787 | 289,619 | -0.01(-0.27%) |
Dec 24, 2003 | 3.800 | 3.804 | 3.787 | 3.797 | 531,308 | -0.01(-0.18%) |
Dec 23, 2003 | 3.797 | 3.814 | 3.787 | 3.804 | 466,238 | +0.00(+0.09%) |
Dec 22, 2003 | 3.787 | 3.800 | 3.787 | 3.800 | 922,310 | +0.01(+0.36%) |
Dec 19, 2003 | 3.773 | 3.787 | 3.763 | 3.787 | 656,510 | +0.01(+0.18%) |
Dec 18, 2003 | 3.769 | 3.783 | 3.759 | 3.780 | 827,610 | +0.01(+0.37%) |
Dec 17, 2003 | 3.756 | 3.769 | 3.745 | 3.766 | 780,840 | +0.01(+0.28%) |
Dec 16, 2003 | 3.704 | 3.759 | 3.704 | 3.756 | 583,306 | +0.04(+1.02%) |
Dec 15, 2003 | 3.728 | 3.745 | 3.701 | 3.718 | 651,281 | -0.01(-0.28%) |
Dec 12, 2003 | 3.714 | 3.714 | 3.701 | 3.728 | 491,801 | +0.01(+0.37%) |
Dec 11, 2003 | 3.704 | 3.752 | 3.704 | 3.714 | 1,106,772 | +0.01(+0.28%) |
Dec 10, 2003 | 3.711 | 3.732 | 3.690 | 3.704 | 1,196,243 | +0.01(+0.19%) |
Dec 09, 2003 | 3.683 | 3.714 | 3.673 | 3.697 | 676,844 | +0.01(+0.28%) |
Dec 08, 2003 | 3.708 | 3.714 | 3.687 | 3.687 | 584,468 | -0.01(-0.28%) |
Dec 05, 2003 | 3.670 | 3.687 | 3.663 | 3.697 | 509,231 | +0.03(+0.75%) |
Dec 04, 2003 | 3.652 | 3.677 | 3.649 | 3.670 | 637,047 | +0.01(+0.38%) |
Dec 03, 2003 | 3.663 | 3.677 | 3.652 | 3.656 | 709,089 | -0.00(-0.09%) |
Dec 02, 2003 | 3.611 | 3.659 | 3.611 | 3.659 | 768,349 | +0.06(+1.72%) |
Dec 01, 2003 | 3.642 | 3.663 | 3.611 | 3.597 | 762,539 | -0.04(-1.14%) |
Nov 28, 2003 | 3.642 | 3.666 | 3.625 | 3.639 | 290,781 | +0.01(+0.19%) |
Nov 26, 2003 | 3.604 | 3.642 | 3.604 | 3.632 | 526,951 | -0.02(-0.47%) |
Nov 25, 2003 | 3.594 | 3.666 | 3.580 | 3.649 | 714,027 | +0.03(+0.95%) |
Nov 24, 2003 | 3.604 | 3.625 | 3.590 | 3.615 | 765,154 | +0.01(+0.19%) |
Nov 21, 2003 | 3.594 | 3.621 | 3.597 | 3.608 | 656,220 | +0.01(+0.38%) |
Nov 20, 2003 | 3.615 | 3.615 | 3.587 | 3.594 | 874,088 | -0.01(-0.29%) |
Nov 19, 2003 | 3.580 | 3.639 | 3.566 | 3.604 | 930,443 | +0.03(+0.77%) |
Nov 18, 2003 | 3.566 | 3.628 | 3.566 | 3.577 | 901,394 | +0.01(+0.29%) |
Nov 17, 2003 | 3.570 | 3.573 | 3.546 | 3.566 | 758,182 | +0.00(+0.00%) |
Nov 14, 2003 | 3.590 | 3.590 | 3.559 | 3.566 | 623,975 | -0.02(-0.58%) |
Nov 13, 2003 | 3.584 | 3.590 | 3.559 | 3.587 | 964,140 | +0.01(+0.39%) |
Nov 12, 2003 | 3.563 | 3.584 | 3.556 | 3.573 | 635,014 | +0.01(+0.29%) |
Nov 11, 2003 | 3.580 | 3.580 | 3.546 | 3.563 | 741,915 | -0.01(-0.38%) |
Nov 10, 2003 | 3.542 | 3.577 | 3.539 | 3.577 | 980,698 | +0.00(+0.10%) |
Nov 07, 2003 | 3.522 | 3.570 | 3.522 | 3.573 | 800,303 | +0.04(+1.07%) |
Nov 06, 2003 | 3.539 | 3.539 | 3.529 | 3.535 | 703,279 | -0.02(-0.58%) |
Nov 05, 2003 | 3.494 | 3.559 | 3.487 | 3.556 | 700,665 | +0.06(+1.57%) |
Nov 04, 2003 | 3.494 | 3.522 | 3.484 | 3.501 | 829,364 | +0.00(+0.10%) |
Nov 03, 2003 | 3.511 | 3.525 | 3.494 | 3.498 | 884,438 | -0.02(-0.68%) |
Oct 31, 2003 | 3.525 | 3.546 | 3.504 | 3.522 | 722,742 | +0.00(+0.00%) |
Oct 30, 2003 | 3.535 | 3.542 | 3.508 | 3.522 | 640,243 | -0.02(-0.49%) |
Oct 29, 2003 | 3.529 | 3.546 | 3.511 | 3.539 | 913,014 | -0.00(-0.10%) |
Oct 28, 2003 | 3.559 | 3.563 | 3.532 | 3.542 | 742,205 | -0.02(-0.58%) |
Oct 27, 2003 | 3.542 | 3.587 | 3.542 | 3.563 | 696,598 | +0.00(+0.00%) |
Oct 24, 2003 | 3.546 | 3.573 | 3.525 | 3.563 | 623,685 | +0.02(+0.58%) |
Oct 23, 2003 | 3.546 | 3.549 | 3.522 | 3.542 | 930,443 | +0.01(+0.19%) |
Oct 22, 2003 | 3.549 | 3.549 | 3.522 | 3.535 | 822,381 | -0.00(-0.10%) |
Oct 21, 2003 | 3.532 | 3.559 | 3.525 | 3.539 | 936,253 | -0.02(-0.48%) |
Oct 20, 2003 | 3.535 | 3.553 | 3.525 | 3.556 | 743,658 | +0.04(+1.08%) |
Oct 17, 2003 | 3.529 | 3.546 | 3.515 | 3.518 | 985,056 | +0.00(+0.00%) |
Oct 16, 2003 | 3.553 | 3.570 | 3.518 | 3.518 | 1,021,948 | -0.03(-0.97%) |
Oct 15, 2003 | 3.573 | 3.580 | 3.549 | 3.553 | 1,445,194 | -0.02(-0.58%) |
Oct 14, 2003 | 3.618 | 3.632 | 3.573 | 3.573 | 1,558,776 | -0.05(-1.33%) |
Oct 13, 2003 | 3.683 | 3.683 | 3.618 | 3.621 | 1,419,631 | -0.06(-1.68%) |
Oct 10, 2003 | 3.714 | 3.742 | 3.701 | 3.683 | 1,069,879 | -0.01(-0.28%) |
Oct 09, 2003 | 3.649 | 3.701 | 3.649 | 3.694 | 848,815 | +0.03(+0.94%) |
Oct 08, 2003 | 3.683 | 3.690 | 3.625 | 3.659 | 793,622 | -0.02(-0.65%) |
Oct 07, 2003 | 3.584 | 3.732 | 3.580 | 3.683 | 1,053,902 | +0.11(+3.08%) |
Oct 06, 2003 | 3.563 | 3.604 | 3.535 | 3.573 | 781,131 | -0.01(-0.19%) |
Oct 03, 2003 | 3.584 | 3.615 | 3.529 | 3.580 | 1,215,416 | -0.01(-0.19%) |
Oct 02, 2003 | 3.590 | 3.604 | 3.580 | 3.587 | 620,780 | -0.00(-0.10%) |
Oct 01, 2003 | 3.632 | 3.632 | 3.594 | 3.590 | 1,014,105 | -0.05(-1.32%) |
Sep 30, 2003 | 3.615 | 3.642 | 3.597 | 3.639 | 865,083 | +0.02(+0.48%) |
Sep 29, 2003 | 3.625 | 3.628 | 3.590 | 3.621 | 768,930 | -0.00(-0.09%) |
Sep 26, 2003 | 3.659 | 3.673 | 3.615 | 3.625 | 885,417 | -0.05(-1.40%) |
Sep 25, 2003 | 3.656 | 3.656 | 3.652 | 3.677 | 827,029 | +0.00(+0.00%) |
Sep 24, 2003 | 3.704 | 3.708 | 3.673 | 3.677 | 705,603 | -0.02(-0.56%) |
Sep 23, 2003 | 3.718 | 3.718 | 3.683 | 3.697 | 1,050,707 | -0.04(-1.01%) |
Sep 22, 2003 | 3.756 | 3.759 | 3.701 | 3.735 | 1,118,972 | -0.04(-1.09%) |
Sep 19, 2003 | 3.787 | 3.787 | 3.763 | 3.776 | 1,426,603 | -0.01(-0.27%) |
Sep 18, 2003 | 3.766 | 3.783 | 3.742 | 3.787 | 782,002 | +0.03(+0.83%) |
Sep 17, 2003 | 3.735 | 3.769 | 3.735 | 3.756 | 627,170 | +0.01(+0.28%) |
Sep 16, 2003 | 3.738 | 3.769 | 3.721 | 3.745 | 647,214 | +0.01(+0.18%) |
Sep 15, 2003 | 3.690 | 3.745 | 3.687 | 3.738 | 668,130 | +0.04(+1.02%) |
Sep 12, 2003 | 3.752 | 3.773 | 3.701 | 3.701 | 879,898 | -0.05(-1.38%) |
Sep 11, 2003 | 3.718 | 3.787 | 3.701 | 3.752 | 895,875 | +0.03(+0.93%) |
Sep 10, 2003 | 3.687 | 3.718 | 3.659 | 3.718 | 763,992 | +0.04(+1.12%) |
Sep 09, 2003 | 3.663 | 3.687 | 3.649 | 3.677 | 596,378 | +0.02(+0.47%) |
Sep 08, 2003 | 3.635 | 3.677 | 3.615 | 3.659 | 543,509 | +0.02(+0.66%) |
Sep 05, 2003 | 3.604 | 3.649 | 3.604 | 3.635 | 688,464 | +0.00(+0.09%) |
Sep 04, 2003 | 3.590 | 3.639 | 3.590 | 3.632 | 643,728 | +0.04(+1.05%) |
Sep 03, 2003 | 3.590 | 3.621 | 3.584 | 3.594 | 713,156 | -0.02(-0.57%) |
Sep 02, 2003 | 3.587 | 3.621 | 3.580 | 3.615 | 631,818 | +0.01(+0.38%) |
Aug 29, 2003 | 3.611 | 3.632 | 3.590 | 3.601 | 390,129 | -0.01(-0.38%) |
Aug 28, 2003 | 3.621 | 3.639 | 3.597 | 3.615 | 482,215 | -0.01(-0.19%) |
Aug 27, 2003 | 3.594 | 3.639 | 3.594 | 3.621 | 507,488 | +0.00(+0.10%) |
Aug 26, 2003 | 3.604 | 3.639 | 3.597 | 3.618 | 672,197 | +0.01(+0.19%) |
Aug 25, 2003 | 3.618 | 3.639 | 3.608 | 3.611 | 634,142 | -0.02(-0.47%) |
Aug 22, 2003 | 3.642 | 3.649 | 3.615 | 3.628 | 541,475 | -0.01(-0.38%) |
Aug 21, 2003 | 3.646 | 3.649 | 3.611 | 3.642 | 666,968 | +0.01(+0.19%) |
Aug 20, 2003 | 3.666 | 3.670 | 3.632 | 3.635 | 443,580 | -0.02(-0.47%) |
Aug 19, 2003 | 3.649 | 3.670 | 3.639 | 3.652 | 553,967 | -0.01(-0.38%) |
Aug 18, 2003 | 3.618 | 3.683 | 3.611 | 3.666 | 637,338 | +0.05(+1.43%) |
Aug 15, 2003 | 3.604 | 3.649 | 3.597 | 3.615 | 490,930 | +0.01(+0.29%) |
Aug 14, 2003 | 3.639 | 3.659 | 3.601 | 3.604 | 581,563 | -0.03(-0.95%) |
Aug 13, 2003 | 3.632 | 3.690 | 3.604 | 3.639 | 655,058 | -0.02(-0.47%) |
Aug 12, 2003 | 3.646 | 3.714 | 3.646 | 3.656 | 792,170 | +0.01(+0.28%) |
Aug 11, 2003 | 3.649 | 3.663 | 3.566 | 3.646 | 751,210 | +0.08(+2.32%) |
Aug 08, 2003 | 3.608 | 3.649 | 3.546 | 3.563 | 461,590 | -0.02(-0.48%) |
Aug 07, 2003 | 3.535 | 3.580 | 3.494 | 3.580 | 603,350 | +0.04(+1.27%) |
Aug 06, 2003 | 3.604 | 3.632 | 3.529 | 3.535 | 580,401 | -0.08(-2.19%) |
Aug 05, 2003 | 3.491 | 3.615 | 3.460 | 3.615 | 854,916 | +0.14(+4.17%) |
Aug 04, 2003 | 3.477 | 3.484 | 3.408 | 3.470 | 1,580,273 | -0.04(-1.18%) |
Aug 01, 2003 | 3.642 | 3.656 | 3.442 | 3.511 | 1,276,709 | -0.15(-4.05%) |
Jul 31, 2003 | 3.652 | 3.680 | 3.642 | 3.659 | 730,004 | +0.00(+0.00%) |
Jul 30, 2003 | 3.683 | 3.704 | 3.646 | 3.659 | 752,372 | -0.04(-1.21%) |
Jul 29, 2003 | 3.690 | 3.735 | 3.690 | 3.704 | 706,765 | +0.00(+0.00%) |
Jul 28, 2003 | 3.745 | 3.752 | 3.704 | 3.704 | 729,714 | -0.02(-0.65%) |
Jul 25, 2003 | 3.752 | 3.756 | 3.718 | 3.728 | 718,966 | -0.02(-0.55%) |
Jul 24, 2003 | 3.749 | 3.766 | 3.742 | 3.749 | 630,656 | +0.01(+0.18%) |
Jul 23, 2003 | 3.735 | 3.742 | 3.708 | 3.742 | 600,445 | +0.02(+0.65%) |
Jul 22, 2003 | 3.735 | 3.742 | 3.701 | 3.718 | 722,742 | -0.02(-0.64%) |
Jul 21, 2003 | 3.745 | 3.780 | 3.735 | 3.742 | 753,825 | +0.01(+0.37%) |
Jul 18, 2003 | 3.666 | 3.749 | 3.632 | 3.728 | 686,140 | +0.08(+2.17%) |
Jul 17, 2003 | 3.745 | 3.759 | 3.615 | 3.649 | 1,288,910 | -0.11(-3.02%) |
Jul 16, 2003 | 3.800 | 3.800 | 3.738 | 3.763 | 1,198,858 | -0.04(-1.00%) |
Jul 15, 2003 | 3.794 | 3.818 | 3.787 | 3.800 | 1,073,075 | +0.00(+0.09%) |
Jul 14, 2003 | 3.818 | 3.818 | 3.794 | 3.797 | 783,745 | +0.01(+0.18%) |
Jul 11, 2003 | 3.794 | 3.811 | 3.787 | 3.790 | 759,635 | -0.02(-0.45%) |
Jul 10, 2003 | 3.811 | 3.814 | 3.787 | 3.807 | 755,858 | +0.01(+0.18%) |
Jul 09, 2003 | 3.787 | 3.811 | 3.773 | 3.800 | 819,766 | +0.01(+0.36%) |
Jul 08, 2003 | 3.745 | 3.787 | 3.745 | 3.787 | 973,146 | +0.02(+0.46%) |
Jul 07, 2003 | 3.735 | 3.776 | 3.735 | 3.769 | 836,905 | +0.03(+0.74%) |
Jul 03, 2003 | 3.728 | 3.745 | 3.721 | 3.742 | 409,883 | +0.02(+0.65%) |
Jul 02, 2003 | 3.708 | 3.728 | 3.687 | 3.718 | 724,195 | -0.01(-0.18%) |
Jul 01, 2003 | 3.728 | 3.742 | 3.701 | 3.725 | 824,705 | -0.02(-0.46%) |
Jun 30, 2003 | 3.725 | 3.745 | 3.711 | 3.742 | 840,391 | +0.02(+0.46%) |
Jun 27, 2003 | 3.725 | 3.742 | 3.708 | 3.725 | 791,589 | -0.01(-0.28%) |
Jun 26, 2003 | 3.728 | 3.766 | 3.714 | 3.735 | 778,516 | -0.00(-0.09%) |
Jun 25, 2003 | 3.759 | 3.769 | 3.738 | 3.738 | 984,475 | -0.02(-0.55%) |
Jun 24, 2003 | 3.759 | 3.776 | 3.742 | 3.759 | 975,179 | -0.01(-0.36%) |
Jun 23, 2003 | 3.756 | 3.780 | 3.732 | 3.773 | 967,045 | +0.01(+0.27%) |
Jun 20, 2003 | 3.759 | 3.787 | 3.738 | 3.763 | 793,913 | +0.00(+0.09%) |
Jun 19, 2003 | 3.763 | 3.787 | 3.756 | 3.759 | 924,924 | -0.03(-0.73%) |
Jun 18, 2003 | 3.749 | 3.814 | 3.728 | 3.787 | 1,536,409 | +0.02(+0.55%) |
Jun 17, 2003 | 3.769 | 3.787 | 3.756 | 3.766 | 1,080,628 | +0.00(+0.00%) |
Jun 16, 2003 | 3.759 | 3.780 | 3.749 | 3.766 | 889,775 | -0.00(-0.09%) |
Jun 13, 2003 | 3.752 | 3.783 | 3.745 | 3.769 | 882,222 | +0.01(+0.27%) |
Jun 12, 2003 | 3.794 | 3.797 | 3.742 | 3.759 | 920,276 | -0.04(-1.18%) |
Jun 11, 2003 | 3.738 | 3.811 | 3.738 | 3.804 | 1,078,885 | +0.05(+1.28%) |
Jun 10, 2003 | 3.752 | 3.769 | 3.725 | 3.756 | 1,037,344 | +0.02(+0.55%) |
Jun 09, 2003 | 3.742 | 3.749 | 3.721 | 3.735 | 1,031,825 | +0.00(+0.09%) |
Jun 06, 2003 | 3.756 | 3.766 | 3.721 | 3.732 | 1,195,081 | -0.02(-0.64%) |
Jun 05, 2003 | 3.725 | 3.769 | 3.718 | 3.756 | 1,270,028 | +0.01(+0.37%) |
Jun 04, 2003 | 3.690 | 3.752 | 3.666 | 3.742 | 1,248,822 | +0.06(+1.59%) |
Jun 03, 2003 | 3.745 | 3.776 | 3.683 | 3.683 | 1,626,461 | -0.07(-1.83%) |