Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.965 | 3.982 | 3.952 | 3.981 | 9,206,573 | +0.02(+0.49%) |
Jun 29, 2004 | 3.989 | 4.007 | 3.944 | 3.961 | 9,595,730 | -0.03(-0.69%) |
Jun 28, 2004 | 3.967 | 4.064 | 3.962 | 3.989 | 17,668,132 | +0.03(+0.78%) |
Jun 25, 2004 | 3.954 | 3.983 | 3.862 | 3.958 | 41,831,104 | +0.15(+4.02%) |
Jun 24, 2004 | 3.794 | 3.828 | 3.788 | 3.805 | 12,179,964 | +0.01(+0.15%) |
Jun 23, 2004 | 3.773 | 3.815 | 3.768 | 3.799 | 10,842,176 | +0.03(+0.82%) |
Jun 22, 2004 | 3.733 | 3.769 | 3.709 | 3.768 | 8,686,110 | +0.03(+0.72%) |
Jun 21, 2004 | 3.768 | 3.797 | 3.732 | 3.741 | 10,049,589 | -0.02(-0.60%) |
Jun 18, 2004 | 3.760 | 3.797 | 3.758 | 3.764 | 7,361,642 | -0.01(-0.25%) |
Jun 17, 2004 | 3.771 | 3.805 | 3.752 | 3.773 | 8,903,049 | -0.01(-0.17%) |
Jun 16, 2004 | 3.778 | 3.786 | 3.750 | 3.779 | 4,943,918 | +0.01(+0.33%) |
Jun 15, 2004 | 3.756 | 3.838 | 3.754 | 3.767 | 10,984,899 | +0.02(+0.63%) |
Jun 14, 2004 | 3.731 | 3.743 | 3.718 | 3.743 | 5,939,172 | -0.00(-0.03%) |
Jun 10, 2004 | 3.707 | 3.770 | 3.703 | 3.744 | 10,981,093 | +0.04(+1.06%) |
Jun 09, 2004 | 3.704 | 3.707 | 3.684 | 3.705 | 8,766,986 | +0.00(+0.03%) |
Jun 08, 2004 | 3.692 | 3.729 | 3.678 | 3.704 | 11,550,081 | +0.01(+0.24%) |
Jun 07, 2004 | 3.649 | 3.705 | 3.649 | 3.695 | 11,393,086 | +0.05(+1.49%) |
Jun 04, 2004 | 3.699 | 3.704 | 3.641 | 3.641 | 11,324,579 | -0.05(-1.31%) |
Jun 03, 2004 | 3.712 | 3.712 | 3.672 | 3.689 | 8,975,362 | -0.02(-0.62%) |
Jun 02, 2004 | 3.734 | 3.741 | 3.692 | 3.712 | 9,789,833 | -0.02(-0.55%) |
Jun 01, 2004 | 3.740 | 3.754 | 3.702 | 3.733 | 7,666,118 | -0.01(-0.17%) |
May 28, 2004 | 3.741 | 3.754 | 3.707 | 3.739 | 7,618,543 | +0.01(+0.30%) |
May 27, 2004 | 3.747 | 3.778 | 3.720 | 3.728 | 8,119,025 | +0.00(+0.07%) |
May 26, 2004 | 3.701 | 3.771 | 3.681 | 3.725 | 11,197,080 | +0.01(+0.34%) |
May 25, 2004 | 3.631 | 3.713 | 3.611 | 3.713 | 16,590,099 | +0.09(+2.47%) |
May 24, 2004 | 3.558 | 3.651 | 3.555 | 3.623 | 17,814,660 | +0.08(+2.18%) |
May 21, 2004 | 3.520 | 3.547 | 3.510 | 3.546 | 15,965,925 | +0.06(+1.58%) |
May 20, 2004 | 3.497 | 3.507 | 3.459 | 3.491 | 8,901,146 | -0.01(-0.17%) |
May 19, 2004 | 3.519 | 3.551 | 3.493 | 3.497 | 10,976,335 | +0.00(+0.06%) |
May 18, 2004 | 3.479 | 3.513 | 3.476 | 3.495 | 15,925,962 | +0.02(+0.68%) |
May 17, 2004 | 3.537 | 3.537 | 3.458 | 3.471 | 12,993,484 | -0.09(-2.42%) |
May 14, 2004 | 3.585 | 3.600 | 3.534 | 3.557 | 9,221,796 | -0.02(-0.67%) |
May 13, 2004 | 3.578 | 3.613 | 3.576 | 3.581 | 18,188,594 | +0.01(+0.22%) |
May 12, 2004 | 3.584 | 3.595 | 3.506 | 3.573 | 16,188,572 | +0.02(+0.68%) |
May 11, 2004 | 3.531 | 3.560 | 3.529 | 3.549 | 17,109,610 | +0.06(+1.72%) |
May 10, 2004 | 3.471 | 3.510 | 3.463 | 3.489 | 20,630,106 | -0.01(-0.26%) |
May 07, 2004 | 3.572 | 3.602 | 3.498 | 3.498 | 22,369,422 | -0.09(-2.60%) |
May 06, 2004 | 3.689 | 3.689 | 3.572 | 3.592 | 25,314,268 | -0.13(-3.39%) |
May 05, 2004 | 3.699 | 3.718 | 3.657 | 3.718 | 16,217,117 | +0.02(+0.43%) |
May 04, 2004 | 3.715 | 3.729 | 3.692 | 3.702 | 14,854,590 | -0.03(-0.89%) |
May 03, 2004 | 3.772 | 3.778 | 3.715 | 3.735 | 18,691,930 | -0.05(-1.21%) |
Apr 30, 2004 | 3.791 | 3.830 | 3.774 | 3.781 | 11,055,309 | -0.01(-0.26%) |
Apr 29, 2004 | 3.869 | 3.877 | 3.747 | 3.791 | 24,418,922 | -0.08(-2.00%) |
Apr 28, 2004 | 3.903 | 3.903 | 3.856 | 3.868 | 9,376,889 | -0.04(-1.13%) |
Apr 27, 2004 | 3.865 | 3.932 | 3.864 | 3.912 | 11,245,606 | +0.05(+1.24%) |
Apr 26, 2004 | 3.957 | 3.966 | 3.842 | 3.864 | 17,338,918 | -0.09(-2.17%) |
Apr 23, 2004 | 3.969 | 3.969 | 3.938 | 3.950 | 9,318,848 | -0.03(-0.66%) |
Apr 22, 2004 | 3.939 | 4.000 | 3.915 | 3.976 | 11,489,186 | +0.01(+0.29%) |
Apr 21, 2004 | 3.957 | 3.996 | 3.944 | 3.965 | 12,776,546 | -0.02(-0.40%) |
Apr 20, 2004 | 4.020 | 4.046 | 3.981 | 3.981 | 14,352,206 | -0.03(-0.75%) |
Apr 19, 2004 | 3.989 | 4.020 | 3.983 | 4.011 | 9,354,053 | +0.02(+0.54%) |
Apr 16, 2004 | 3.991 | 3.995 | 3.967 | 3.989 | 8,812,658 | +0.02(+0.42%) |
Apr 15, 2004 | 3.984 | 4.012 | 3.957 | 3.972 | 7,329,292 | -0.01(-0.29%) |
Apr 14, 2004 | 3.994 | 4.024 | 3.959 | 3.984 | 11,022,958 | -0.03(-0.75%) |
Apr 13, 2004 | 4.128 | 4.128 | 3.988 | 4.014 | 11,602,413 | -0.05(-1.11%) |
Apr 12, 2004 | 4.041 | 4.078 | 4.041 | 4.059 | 4,843,060 | +0.02(+0.61%) |
Apr 08, 2004 | 4.046 | 4.072 | 4.022 | 4.034 | 11,108,592 | +0.00(+0.03%) |
Apr 07, 2004 | 4.058 | 4.062 | 4.015 | 4.033 | 10,414,008 | -0.03(-0.83%) |
Apr 06, 2004 | 4.083 | 4.093 | 4.047 | 4.067 | 10,736,561 | -0.04(-0.88%) |
Apr 05, 2004 | 4.025 | 4.103 | 4.025 | 4.103 | 8,649,954 | +0.08(+1.88%) |
Apr 02, 2004 | 4.038 | 4.065 | 3.996 | 4.027 | 8,727,024 | +0.01(+0.33%) |
Apr 01, 2004 | 4.089 | 4.089 | 3.999 | 4.014 | 14,341,739 | -0.08(-1.90%) |
Mar 31, 2004 | 4.029 | 4.104 | 4.017 | 4.092 | 17,273,266 | +0.06(+1.37%) |
Mar 30, 2004 | 4.002 | 4.046 | 3.992 | 4.037 | 7,268,397 | +0.01(+0.29%) |
Mar 29, 2004 | 4.020 | 4.046 | 4.012 | 4.025 | 15,492,085 | +0.02(+0.46%) |
Mar 26, 2004 | 4.017 | 4.045 | 3.994 | 4.007 | 8,575,738 | -0.01(-0.30%) |
Mar 25, 2004 | 4.025 | 4.038 | 3.994 | 4.019 | 11,084,805 | -0.01(-0.16%) |
Mar 24, 2004 | 3.994 | 4.041 | 3.987 | 4.025 | 10,242,740 | +0.02(+0.39%) |
Mar 23, 2004 | 4.028 | 4.028 | 3.975 | 4.010 | 13,431,168 | -0.01(-0.37%) |
Mar 22, 2004 | 4.128 | 4.128 | 3.993 | 4.024 | 12,973,503 | -0.02(-0.38%) |
Mar 19, 2004 | 4.028 | 4.073 | 3.969 | 4.039 | 23,919,392 | +0.00(+0.06%) |
Mar 18, 2004 | 4.004 | 4.039 | 3.968 | 4.037 | 17,633,878 | +0.04(+0.88%) |
Mar 17, 2004 | 3.954 | 4.019 | 3.941 | 4.002 | 13,293,202 | +0.05(+1.38%) |
Mar 16, 2004 | 3.933 | 3.962 | 3.928 | 3.947 | 11,452,078 | +0.04(+0.95%) |
Mar 15, 2004 | 3.932 | 3.939 | 3.894 | 3.910 | 14,788,937 | -0.02(-0.53%) |
Mar 12, 2004 | 3.928 | 3.961 | 3.897 | 3.931 | 13,099,099 | +0.01(+0.16%) |
Mar 11, 2004 | 4.004 | 4.014 | 3.920 | 3.924 | 12,982,067 | -0.10(-2.57%) |
Mar 10, 2004 | 4.052 | 4.094 | 4.025 | 4.028 | 15,791,803 | -0.00(-0.01%) |
Mar 09, 2004 | 4.006 | 4.050 | 3.978 | 4.028 | 42,829,212 | +0.11(+2.91%) |
Mar 08, 2004 | 3.925 | 3.925 | 3.904 | 3.914 | 11,023,910 | -0.02(-0.45%) |
Mar 05, 2004 | 3.897 | 3.939 | 3.878 | 3.932 | 13,879,317 | +0.01(+0.15%) |
Mar 04, 2004 | 3.874 | 3.936 | 3.870 | 3.926 | 9,395,918 | +0.05(+1.21%) |
Mar 03, 2004 | 3.876 | 3.883 | 3.795 | 3.880 | 20,071,584 | -0.00(-0.04%) |
Mar 02, 2004 | 3.864 | 3.881 | 3.836 | 3.881 | 15,652,886 | +0.02(+0.45%) |
Mar 01, 2004 | 3.873 | 3.879 | 3.840 | 3.864 | 14,117,189 | +0.01(+0.38%) |
Feb 27, 2004 | 3.883 | 3.912 | 3.849 | 3.849 | 15,452,123 | -0.03(-0.88%) |
Feb 26, 2004 | 3.903 | 3.903 | 3.864 | 3.883 | 13,025,835 | -0.02(-0.63%) |
Feb 25, 2004 | 3.904 | 3.919 | 3.894 | 3.908 | 18,814,672 | +0.01(+0.15%) |
Feb 24, 2004 | 3.810 | 3.920 | 3.791 | 3.902 | 22,007,858 | +0.09(+2.29%) |
Feb 23, 2004 | 3.767 | 3.827 | 3.757 | 3.815 | 12,402,612 | +0.05(+1.31%) |
Feb 20, 2004 | 3.810 | 3.811 | 3.732 | 3.766 | 8,686,110 | -0.04(-1.02%) |
Feb 19, 2004 | 3.818 | 3.849 | 3.799 | 3.805 | 6,119,002 | -0.00(-0.06%) |
Feb 18, 2004 | 3.831 | 3.832 | 3.784 | 3.807 | 6,045,738 | -0.03(-0.77%) |
Feb 17, 2004 | 3.794 | 3.849 | 3.794 | 3.836 | 7,966,787 | +0.04(+0.94%) |
Feb 13, 2004 | 3.789 | 3.815 | 3.763 | 3.800 | 5,409,194 | -0.00(-0.06%) |
Feb 12, 2004 | 3.845 | 3.856 | 3.795 | 3.802 | 10,707,065 | -0.04(-1.15%) |
Feb 11, 2004 | 3.794 | 3.859 | 3.794 | 3.847 | 10,592,887 | +0.05(+1.33%) |
Feb 10, 2004 | 3.773 | 3.802 | 3.753 | 3.796 | 8,515,794 | +0.03(+0.80%) |
Feb 09, 2004 | 3.739 | 3.784 | 3.736 | 3.766 | 8,394,956 | +0.03(+0.86%) |
Feb 06, 2004 | 3.713 | 3.747 | 3.708 | 3.734 | 7,675,632 | +0.02(+0.47%) |
Feb 05, 2004 | 3.714 | 3.744 | 3.691 | 3.717 | 9,370,228 | +0.00(+0.06%) |
Feb 04, 2004 | 3.673 | 3.755 | 3.669 | 3.715 | 15,036,324 | +0.03(+0.91%) |
Feb 03, 2004 | 3.678 | 3.714 | 3.671 | 3.681 | 7,990,574 | -0.01(-0.28%) |
Feb 02, 2004 | 3.657 | 3.731 | 3.653 | 3.692 | 9,745,113 | +0.03(+0.85%) |
Jan 30, 2004 | 3.591 | 3.667 | 3.565 | 3.661 | 11,043,891 | +0.06(+1.65%) |
Jan 29, 2004 | 3.620 | 3.631 | 3.581 | 3.601 | 9,431,123 | -0.01(-0.15%) |
Jan 28, 2004 | 3.668 | 3.673 | 3.596 | 3.606 | 9,140,920 | -0.05(-1.41%) |
Jan 27, 2004 | 3.673 | 3.678 | 3.651 | 3.658 | 6,382,564 | -0.02(-0.41%) |
Jan 26, 2004 | 3.656 | 3.678 | 3.639 | 3.673 | 8,698,479 | +0.02(+0.46%) |
Jan 23, 2004 | 3.665 | 3.688 | 3.642 | 3.656 | 6,650,883 | -0.00(-0.13%) |
Jan 22, 2004 | 3.708 | 3.711 | 3.655 | 3.661 | 6,690,845 | -0.04(-1.14%) |
Jan 21, 2004 | 3.658 | 3.711 | 3.636 | 3.703 | 12,622,405 | +0.03(+0.87%) |
Jan 20, 2004 | 3.655 | 3.678 | 3.640 | 3.671 | 10,418,765 | +0.03(+0.72%) |
Jan 16, 2004 | 3.642 | 3.675 | 3.625 | 3.645 | 7,691,808 | +0.02(+0.45%) |
Jan 15, 2004 | 3.635 | 3.646 | 3.587 | 3.629 | 12,630,017 | -0.01(-0.19%) |
Jan 14, 2004 | 3.626 | 3.652 | 3.622 | 3.635 | 9,135,211 | +0.00(+0.12%) |
Jan 13, 2004 | 3.620 | 3.652 | 3.615 | 3.631 | 12,119,069 | +0.01(+0.36%) |
Jan 12, 2004 | 3.584 | 3.629 | 3.579 | 3.618 | 13,076,264 | +0.05(+1.44%) |
Jan 09, 2004 | 3.593 | 3.606 | 3.560 | 3.567 | 7,815,501 | -0.03(-0.77%) |
Jan 08, 2004 | 3.572 | 3.621 | 3.561 | 3.594 | 18,176,226 | +0.04(+1.00%) |
Jan 07, 2004 | 3.548 | 3.567 | 3.485 | 3.559 | 15,798,463 | +0.01(+0.34%) |
Jan 06, 2004 | 3.544 | 3.559 | 3.539 | 3.547 | 17,215,226 | -0.00(-0.09%) |
Jan 05, 2004 | 3.544 | 3.579 | 3.536 | 3.550 | 14,150,491 | -0.00(-0.09%) |
Jan 02, 2004 | 3.610 | 3.623 | 3.543 | 3.553 | 10,367,385 | -0.04(-1.24%) |
Dec 31, 2003 | 3.573 | 3.602 | 3.573 | 3.598 | 10,431,134 | +0.02(+0.59%) |
Dec 30, 2003 | 3.565 | 3.582 | 3.552 | 3.577 | 8,861,183 | +0.01(+0.32%) |
Dec 29, 2003 | 3.579 | 3.579 | 3.547 | 3.565 | 10,777,475 | -0.00(-0.01%) |
Dec 26, 2003 | 3.550 | 3.583 | 3.542 | 3.565 | 4,815,467 | +0.02(+0.47%) |
Dec 24, 2003 | 3.565 | 3.565 | 3.512 | 3.549 | 6,497,693 | -0.01(-0.18%) |
Dec 23, 2003 | 3.532 | 3.558 | 3.530 | 3.555 | 10,291,266 | +0.02(+0.52%) |
Dec 22, 2003 | 3.530 | 3.549 | 3.512 | 3.537 | 17,376,026 | +0.02(+0.55%) |
Dec 19, 2003 | 3.495 | 3.526 | 3.460 | 3.517 | 41,765,452 | +0.01(+0.19%) |
Dec 18, 2003 | 3.469 | 3.531 | 3.469 | 3.510 | 26,897,540 | +0.04(+1.20%) |
Dec 17, 2003 | 3.415 | 3.471 | 3.389 | 3.469 | 17,427,406 | +0.05(+1.38%) |
Dec 16, 2003 | 3.418 | 3.426 | 3.322 | 3.421 | 13,749,915 | +0.05(+1.39%) |
Dec 15, 2003 | 3.450 | 3.451 | 3.375 | 3.375 | 13,355,049 | -0.01(-0.31%) |
Dec 12, 2003 | 3.403 | 3.419 | 3.374 | 3.385 | 9,868,806 | -0.01(-0.42%) |
Dec 11, 2003 | 3.350 | 3.415 | 3.344 | 3.399 | 12,375,019 | +0.03(+0.98%) |
Dec 10, 2003 | 3.418 | 3.418 | 3.360 | 3.366 | 13,543,443 | -0.04(-1.28%) |
Dec 09, 2003 | 3.466 | 3.466 | 3.395 | 3.410 | 11,341,706 | -0.04(-1.05%) |
Dec 08, 2003 | 3.444 | 3.455 | 3.430 | 3.446 | 8,550,999 | +0.00(+0.06%) |
Dec 05, 2003 | 3.431 | 3.459 | 3.423 | 3.444 | 9,816,475 | +0.01(+0.43%) |
Dec 04, 2003 | 3.481 | 3.483 | 3.410 | 3.429 | 21,430,306 | -0.04(-1.12%) |
Dec 03, 2003 | 3.535 | 3.536 | 3.465 | 3.468 | 19,789,944 | -0.06(-1.79%) |
Dec 02, 2003 | 3.563 | 3.563 | 3.528 | 3.531 | 9,551,962 | -0.03(-0.96%) |
Dec 01, 2003 | 3.545 | 3.560 | 3.532 | 3.565 | 12,071,495 | +0.03(+0.89%) |
Nov 28, 2003 | 3.542 | 3.546 | 3.527 | 3.534 | 3,246,468 | -0.01(-0.15%) |
Nov 26, 2003 | 3.530 | 3.539 | 3.511 | 3.539 | 13,639,543 | +0.01(+0.27%) |
Nov 25, 2003 | 3.429 | 3.541 | 3.429 | 3.530 | 50,238,428 | +0.13(+3.87%) |
Nov 24, 2003 | 3.353 | 3.404 | 3.353 | 3.398 | 24,751,940 | +0.07(+2.15%) |
Nov 21, 2003 | 3.284 | 3.349 | 3.284 | 3.327 | 12,570,073 | +0.04(+1.13%) |
Nov 20, 2003 | 3.221 | 3.337 | 3.213 | 3.290 | 26,240,064 | +0.07(+2.30%) |
Nov 19, 2003 | 3.245 | 3.245 | 3.189 | 3.216 | 12,742,292 | -0.03(-1.04%) |
Nov 18, 2003 | 3.259 | 3.296 | 3.245 | 3.249 | 15,120,054 | +0.00(+0.05%) |
Nov 17, 2003 | 3.243 | 3.261 | 3.232 | 3.248 | 13,476,839 | +0.00(+0.00%) |
Nov 14, 2003 | 3.250 | 3.276 | 3.230 | 3.248 | 10,780,329 | -0.00(-0.06%) |
Nov 13, 2003 | 3.256 | 3.270 | 3.219 | 3.250 | 10,511,059 | -0.01(-0.19%) |
Nov 12, 2003 | 3.256 | 3.280 | 3.252 | 3.256 | 11,444,466 | +0.00(+0.06%) |
Nov 11, 2003 | 3.248 | 3.273 | 3.234 | 3.254 | 8,180,871 | -0.01(-0.21%) |
Nov 10, 2003 | 3.300 | 3.302 | 3.251 | 3.261 | 16,907,896 | -0.05(-1.51%) |
Nov 07, 2003 | 3.297 | 3.317 | 3.286 | 3.311 | 11,755,602 | +0.02(+0.51%) |
Nov 06, 2003 | 3.327 | 3.327 | 3.279 | 3.294 | 12,341,717 | -0.03(-0.92%) |
Nov 05, 2003 | 3.338 | 3.346 | 3.332 | 3.324 | 8,586,204 | -0.02(-0.46%) |
Nov 04, 2003 | 3.338 | 3.348 | 3.332 | 3.340 | 8,065,142 | -0.02(-0.66%) |
Nov 03, 2003 | 3.348 | 3.360 | 3.317 | 3.362 | 12,019,877 | +0.00(+0.11%) |
Oct 31, 2003 | 3.336 | 3.376 | 3.313 | 3.358 | 14,056,294 | +0.04(+1.30%) |
Oct 30, 2003 | 3.355 | 3.355 | 3.311 | 3.315 | 8,621,409 | -0.01(-0.30%) |
Oct 29, 2003 | 3.350 | 3.350 | 3.316 | 3.325 | 11,887,858 | -0.03(-0.83%) |
Oct 28, 2003 | 3.276 | 3.354 | 3.274 | 3.353 | 15,913,593 | +0.08(+2.49%) |
Oct 27, 2003 | 3.255 | 3.292 | 3.224 | 3.271 | 12,354,086 | +0.01(+0.35%) |
Oct 24, 2003 | 3.301 | 3.301 | 3.240 | 3.260 | 11,227,528 | -0.04(-1.23%) |
Oct 23, 2003 | 3.291 | 3.303 | 3.264 | 3.300 | 13,091,487 | +0.01(+0.29%) |
Oct 22, 2003 | 3.341 | 3.341 | 3.283 | 3.291 | 10,523,428 | -0.05(-1.49%) |
Oct 21, 2003 | 3.337 | 3.360 | 3.337 | 3.341 | 7,609,028 | -0.01(-0.44%) |
Oct 20, 2003 | 3.352 | 3.373 | 3.332 | 3.355 | 13,181,879 | -0.00(-0.03%) |
Oct 17, 2003 | 3.395 | 3.404 | 3.356 | 3.356 | 12,336,960 | -0.04(-1.21%) |
Oct 16, 2003 | 3.392 | 3.410 | 3.381 | 3.397 | 13,496,820 | +0.01(+0.17%) |
Oct 15, 2003 | 3.400 | 3.402 | 3.369 | 3.392 | 12,757,516 | +0.00(+0.14%) |
Oct 14, 2003 | 3.355 | 3.384 | 3.348 | 3.387 | 9,850,728 | +0.01(+0.17%) |
Oct 13, 2003 | 3.324 | 3.389 | 3.333 | 3.381 | 8,555,757 | +0.06(+1.71%) |
Oct 10, 2003 | 3.355 | 3.355 | 3.307 | 3.324 | 10,361,676 | -0.03(-1.03%) |
Oct 09, 2003 | 3.374 | 3.384 | 3.346 | 3.359 | 11,315,064 | -0.00(-0.09%) |
Oct 08, 2003 | 3.340 | 3.364 | 3.340 | 3.362 | 12,405,467 | +0.02(+0.66%) |
Oct 07, 2003 | 3.301 | 3.337 | 3.290 | 3.340 | 12,465,410 | +0.04(+1.19%) |
Oct 06, 2003 | 3.316 | 3.318 | 3.295 | 3.301 | 15,560,592 | -0.02(-0.46%) |
Oct 03, 2003 | 3.305 | 3.340 | 3.305 | 3.316 | 15,270,389 | +0.04(+1.14%) |
Oct 02, 2003 | 3.250 | 3.281 | 3.249 | 3.279 | 12,191,382 | +0.03(+0.84%) |
Oct 01, 2003 | 3.195 | 3.251 | 3.190 | 3.251 | 15,391,228 | +0.06(+1.73%) |
Sep 30, 2003 | 3.205 | 3.207 | 3.166 | 3.196 | 17,202,856 | -0.01(-0.26%) |
Sep 29, 2003 | 3.198 | 3.219 | 3.189 | 3.204 | 20,298,990 | +0.01(+0.21%) |
Sep 26, 2003 | 3.174 | 3.200 | 3.141 | 3.198 | 19,138,178 | +0.02(+0.75%) |
Sep 25, 2003 | 3.192 | 3.192 | 3.170 | 3.174 | 9,437,784 | -0.02(-0.74%) |
Sep 24, 2003 | 3.206 | 3.219 | 3.202 | 3.198 | 14,792,743 | -0.01(-0.44%) |
Sep 23, 2003 | 3.198 | 3.227 | 3.198 | 3.212 | 13,248,483 | -0.01(-0.26%) |
Sep 22, 2003 | 3.187 | 3.235 | 3.187 | 3.220 | 25,036,436 | -0.01(-0.36%) |
Sep 19, 2003 | 3.179 | 3.271 | 3.169 | 3.232 | 70,707,736 | +0.22(+7.42%) |
Sep 18, 2003 | 3.002 | 3.015 | 2.990 | 3.008 | 12,968,746 | +0.01(+0.23%) |
Sep 17, 2003 | 2.985 | 3.003 | 2.976 | 3.002 | 10,407,347 | +0.03(+0.99%) |
Sep 16, 2003 | 2.961 | 2.984 | 2.954 | 2.972 | 11,471,108 | +0.01(+0.37%) |
Sep 15, 2003 | 2.930 | 2.986 | 2.930 | 2.961 | 6,628,998 | +0.04(+1.20%) |
Sep 12, 2003 | 2.932 | 2.934 | 2.894 | 2.926 | 6,716,535 | -0.01(-0.20%) |
Sep 11, 2003 | 2.916 | 2.957 | 2.916 | 2.932 | 8,965,847 | +0.02(+0.72%) |
Sep 10, 2003 | 2.957 | 2.960 | 2.911 | 2.911 | 9,066,704 | -0.05(-1.58%) |
Sep 09, 2003 | 2.961 | 2.971 | 2.946 | 2.957 | 9,556,719 | -0.03(-1.00%) |
Sep 08, 2003 | 2.959 | 3.020 | 2.955 | 2.987 | 9,561,477 | +0.03(+0.99%) |
Sep 05, 2003 | 2.980 | 2.994 | 2.949 | 2.958 | 9,431,123 | -0.03(-0.90%) |
Sep 04, 2003 | 3.011 | 3.023 | 2.973 | 2.985 | 8,452,045 | -0.02(-0.77%) |
Sep 03, 2003 | 3.021 | 3.022 | 2.990 | 3.008 | 9,445,395 | -0.01(-0.42%) |
Sep 02, 2003 | 2.998 | 3.022 | 2.970 | 3.021 | 7,372,109 | +0.03(+0.88%) |
Aug 29, 2003 | 2.954 | 2.999 | 2.953 | 2.994 | 12,648,095 | +0.05(+1.53%) |
Aug 28, 2003 | 2.935 | 2.956 | 2.922 | 2.949 | 6,940,134 | +0.02(+0.81%) |
Aug 27, 2003 | 2.899 | 2.939 | 2.888 | 2.925 | 4,817,370 | +0.01(+0.45%) |
Aug 26, 2003 | 2.903 | 2.919 | 2.884 | 2.912 | 6,918,250 | +0.01(+0.31%) |
Aug 25, 2003 | 2.887 | 2.908 | 2.864 | 2.903 | 7,265,542 | +0.03(+1.01%) |
Aug 22, 2003 | 2.922 | 2.922 | 2.874 | 2.874 | 8,691,819 | -0.03(-0.89%) |
Aug 21, 2003 | 2.861 | 2.927 | 2.851 | 2.900 | 17,582,498 | +0.05(+1.58%) |
Aug 20, 2003 | 2.841 | 2.869 | 2.841 | 2.855 | 6,861,161 | -0.02(-0.59%) |
Aug 19, 2003 | 2.903 | 2.903 | 2.846 | 2.872 | 10,800,311 | -0.02(-0.78%) |
Aug 18, 2003 | 2.903 | 2.923 | 2.885 | 2.894 | 9,755,580 | -0.01(-0.31%) |
Aug 15, 2003 | 2.880 | 2.905 | 2.859 | 2.903 | 4,807,855 | +0.02(+0.82%) |
Aug 14, 2003 | 2.858 | 2.890 | 2.846 | 2.880 | 10,022,947 | +0.02(+0.77%) |
Aug 13, 2003 | 2.836 | 2.874 | 2.833 | 2.858 | 14,790,840 | +0.03(+1.21%) |
Aug 12, 2003 | 2.785 | 2.831 | 2.785 | 2.823 | 10,233,225 | +0.05(+1.80%) |
Aug 11, 2003 | 2.772 | 2.777 | 2.748 | 2.774 | 11,183,759 | -0.00(-0.06%) |
Aug 08, 2003 | 2.660 | 2.780 | 2.660 | 2.775 | 20,330,388 | +0.12(+4.37%) |
Aug 07, 2003 | 2.631 | 2.667 | 2.629 | 2.659 | 10,731,804 | +0.05(+1.81%) |
Aug 06, 2003 | 2.617 | 2.655 | 2.606 | 2.612 | 13,376,933 | -0.00(-0.18%) |
Aug 05, 2003 | 2.664 | 2.664 | 2.616 | 2.616 | 9,459,668 | -0.04(-1.64%) |
Aug 04, 2003 | 2.654 | 2.691 | 2.627 | 2.660 | 11,577,674 | -0.00(-0.16%) |
Aug 01, 2003 | 2.706 | 2.730 | 2.660 | 2.664 | 10,175,185 | -0.05(-2.01%) |
Jul 31, 2003 | 2.707 | 2.756 | 2.687 | 2.719 | 14,015,380 | +0.03(+0.94%) |
Jul 30, 2003 | 2.725 | 2.725 | 2.693 | 2.694 | 6,872,579 | -0.03(-1.02%) |
Jul 29, 2003 | 2.730 | 2.739 | 2.696 | 2.722 | 11,216,110 | -0.01(-0.37%) |
Jul 28, 2003 | 2.761 | 2.767 | 2.717 | 2.732 | 10,852,642 | -0.04(-1.33%) |
Jul 25, 2003 | 2.757 | 2.780 | 2.734 | 2.768 | 7,703,225 | +0.01(+0.34%) |
Jul 24, 2003 | 2.784 | 2.824 | 2.759 | 2.759 | 15,256,117 | +0.03(+1.02%) |
Jul 23, 2003 | 2.691 | 2.743 | 2.675 | 2.731 | 13,942,115 | +0.03(+1.01%) |
Jul 22, 2003 | 2.685 | 2.709 | 2.641 | 2.704 | 14,909,776 | +0.02(+0.68%) |
Jul 21, 2003 | 2.725 | 2.726 | 2.670 | 2.685 | 13,033,447 | -0.05(-1.73%) |
Jul 18, 2003 | 2.772 | 2.775 | 2.717 | 2.733 | 11,989,667 | -0.01(-0.46%) |
Jul 17, 2003 | 2.785 | 2.797 | 2.717 | 2.745 | 11,335,045 | -0.04(-1.55%) |
Jul 16, 2003 | 2.782 | 2.797 | 2.749 | 2.788 | 9,231,311 | -0.00(-0.06%) |
Jul 15, 2003 | 2.825 | 2.830 | 2.777 | 2.790 | 8,714,655 | -0.03(-1.14%) |
Jul 14, 2003 | 2.831 | 2.862 | 2.788 | 2.822 | 8,814,561 | +0.00(+0.13%) |
Jul 11, 2003 | 2.822 | 2.835 | 2.805 | 2.818 | 7,372,109 | -0.00(-0.06%) |
Jul 10, 2003 | 2.798 | 2.828 | 2.755 | 2.820 | 21,994,536 | +0.03(+1.25%) |
Jul 09, 2003 | 2.812 | 2.818 | 2.785 | 2.785 | 19,259,968 | -0.04(-1.32%) |
Jul 08, 2003 | 2.829 | 2.842 | 2.810 | 2.822 | 11,241,800 | -0.01(-0.32%) |
Jul 07, 2003 | 2.815 | 2.843 | 2.815 | 2.831 | 13,089,585 | +0.02(+0.69%) |
Jul 03, 2003 | 2.827 | 2.836 | 2.790 | 2.812 | 5,849,732 | -0.02(-0.63%) |
Jul 02, 2003 | 2.830 | 2.838 | 2.788 | 2.830 | 16,144,804 | -0.00(-0.06%) |