Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.224 | 4.273 | 4.217 | 4.223 | 8,394,794 | -0.02(-0.42%) |
Jan 29, 2004 | 4.278 | 4.297 | 4.214 | 4.240 | 9,862,930 | -0.00(-0.04%) |
Jan 28, 2004 | 4.385 | 4.409 | 4.240 | 4.242 | 9,600,438 | -0.13(-2.86%) |
Jan 27, 2004 | 4.383 | 4.445 | 4.345 | 4.367 | 10,957,615 | -0.02(-0.37%) |
Jan 26, 2004 | 4.405 | 4.412 | 4.365 | 4.383 | 11,450,306 | -0.02(-0.48%) |
Jan 23, 2004 | 4.466 | 4.473 | 4.381 | 4.404 | 8,651,490 | -0.06(-1.25%) |
Jan 22, 2004 | 4.454 | 4.534 | 4.451 | 4.460 | 6,118,478 | -0.02(-0.44%) |
Jan 21, 2004 | 4.437 | 4.511 | 4.412 | 4.480 | 5,308,643 | +0.03(+0.71%) |
Jan 20, 2004 | 4.535 | 4.535 | 4.418 | 4.448 | 9,201,316 | -0.10(-2.14%) |
Jan 16, 2004 | 4.601 | 4.606 | 4.498 | 4.545 | 8,939,652 | -0.04(-0.88%) |
Jan 15, 2004 | 4.601 | 4.624 | 4.509 | 4.585 | 5,385,362 | -0.00(-0.09%) |
Jan 14, 2004 | 4.539 | 4.604 | 4.514 | 4.590 | 6,697,932 | -0.03(-0.74%) |
Jan 13, 2004 | 4.643 | 4.667 | 4.566 | 4.624 | 6,609,322 | -0.01(-0.21%) |
Jan 12, 2004 | 4.646 | 4.684 | 4.605 | 4.634 | 5,351,569 | -0.03(-0.56%) |
Jan 09, 2004 | 4.689 | 4.742 | 4.638 | 4.660 | 5,419,262 | -0.08(-1.76%) |
Jan 08, 2004 | 4.771 | 4.790 | 4.686 | 4.744 | 6,200,289 | -0.02(-0.51%) |
Jan 07, 2004 | 4.692 | 4.817 | 4.681 | 4.768 | 11,038,797 | +0.07(+1.52%) |
Jan 06, 2004 | 4.641 | 4.708 | 4.616 | 4.696 | 7,046,724 | +0.05(+1.12%) |
Jan 05, 2004 | 4.525 | 4.657 | 4.508 | 4.644 | 10,467,408 | +0.14(+3.11%) |
Jan 02, 2004 | 4.552 | 4.613 | 4.484 | 4.504 | 6,163,193 | -0.06(-1.41%) |
Dec 31, 2003 | 4.605 | 4.613 | 4.538 | 4.569 | 5,071,820 | -0.03(-0.60%) |
Dec 30, 2003 | 4.595 | 4.616 | 4.553 | 4.596 | 5,249,321 | -0.01(-0.27%) |
Dec 29, 2003 | 4.531 | 4.609 | 4.509 | 4.608 | 5,088,513 | +0.09(+1.97%) |
Dec 26, 2003 | 4.516 | 4.546 | 4.505 | 4.519 | 1,262,407 | +0.00(+0.11%) |
Dec 24, 2003 | 4.547 | 4.561 | 4.497 | 4.514 | 2,009,865 | -0.05(-1.09%) |
Dec 23, 2003 | 4.510 | 4.574 | 4.510 | 4.564 | 5,154,136 | +0.03(+0.62%) |
Dec 22, 2003 | 4.510 | 4.552 | 4.461 | 4.536 | 6,042,073 | +0.06(+1.28%) |
Dec 19, 2003 | 4.475 | 4.519 | 4.410 | 4.479 | 9,514,875 | +0.02(+0.41%) |
Dec 18, 2003 | 4.401 | 4.461 | 4.373 | 4.461 | 7,259,575 | +0.08(+1.73%) |
Dec 17, 2003 | 4.347 | 4.392 | 4.299 | 4.385 | 6,334,285 | +0.01(+0.23%) |
Dec 16, 2003 | 4.390 | 4.410 | 4.339 | 4.375 | 6,768,126 | +0.02(+0.44%) |
Dec 15, 2003 | 4.465 | 4.495 | 4.342 | 4.356 | 8,787,373 | -0.04(-0.89%) |
Dec 12, 2003 | 4.362 | 4.418 | 4.355 | 4.395 | 5,704,965 | -0.02(-0.38%) |
Dec 11, 2003 | 4.326 | 4.436 | 4.312 | 4.411 | 6,440,590 | +0.08(+1.92%) |
Dec 10, 2003 | 4.344 | 4.349 | 4.274 | 4.328 | 8,012,473 | +0.01(+0.24%) |
Dec 09, 2003 | 4.351 | 4.371 | 4.302 | 4.318 | 8,824,892 | -0.03(-0.59%) |
Dec 08, 2003 | 4.277 | 4.355 | 4.262 | 4.344 | 6,009,680 | +0.09(+2.15%) |
Dec 05, 2003 | 4.322 | 4.325 | 4.223 | 4.253 | 5,841,585 | -0.07(-1.61%) |
Dec 04, 2003 | 4.363 | 4.370 | 4.247 | 4.322 | 9,813,363 | -0.01(-0.21%) |
Dec 03, 2003 | 4.386 | 4.435 | 4.331 | 4.331 | 8,684,214 | -0.06(-1.44%) |
Dec 02, 2003 | 4.350 | 4.441 | 4.329 | 4.395 | 12,194,634 | +0.00(+0.02%) |
Dec 01, 2003 | 4.293 | 4.401 | 4.287 | 4.394 | 10,534,166 | +0.09(+1.99%) |
Nov 28, 2003 | 4.297 | 4.318 | 4.257 | 4.308 | 3,349,347 | -0.01(-0.14%) |
Nov 26, 2003 | 4.313 | 4.321 | 4.238 | 4.314 | 6,411,964 | +0.02(+0.55%) |
Nov 25, 2003 | 4.223 | 4.305 | 4.209 | 4.290 | 8,014,949 | +0.06(+1.50%) |
Nov 24, 2003 | 4.093 | 4.240 | 4.087 | 4.227 | 6,486,663 | +0.16(+3.84%) |
Nov 21, 2003 | 4.094 | 4.129 | 4.052 | 4.071 | 8,480,712 | -0.02(-0.58%) |
Nov 20, 2003 | 4.095 | 4.160 | 4.038 | 4.094 | 5,482,343 | -0.02(-0.53%) |
Nov 19, 2003 | 4.052 | 4.149 | 4.052 | 4.116 | 6,980,944 | +0.06(+1.42%) |
Nov 18, 2003 | 4.126 | 4.190 | 4.052 | 4.059 | 6,196,878 | -0.07(-1.75%) |
Nov 17, 2003 | 4.187 | 4.192 | 4.087 | 4.131 | 7,134,142 | -0.06(-1.33%) |
Nov 14, 2003 | 4.233 | 4.275 | 4.150 | 4.187 | 8,494,143 | -0.02(-0.41%) |
Nov 13, 2003 | 4.118 | 4.205 | 4.098 | 4.204 | 12,434,546 | +0.16(+3.94%) |
Nov 12, 2003 | 3.971 | 4.068 | 3.957 | 4.044 | 12,586,121 | +0.08(+1.96%) |
Nov 11, 2003 | 4.012 | 4.067 | 3.948 | 3.966 | 5,509,627 | -0.04(-1.10%) |
Nov 10, 2003 | 4.102 | 4.106 | 3.988 | 4.010 | 11,269,385 | -0.09(-2.13%) |
Nov 07, 2003 | 4.192 | 4.201 | 4.076 | 4.098 | 9,182,379 | -0.11(-2.70%) |
Nov 06, 2003 | 4.226 | 4.237 | 4.176 | 4.212 | 6,790,980 | -0.02(-0.37%) |
Nov 05, 2003 | 4.253 | 4.301 | 4.162 | 4.227 | 4,978,391 | -0.03(-0.62%) |
Nov 04, 2003 | 4.271 | 4.283 | 4.217 | 4.254 | 4,588,022 | -0.01(-0.15%) |
Nov 03, 2003 | 4.254 | 4.289 | 4.251 | 4.260 | 4,294,502 | +0.02(+0.37%) |
Oct 31, 2003 | 4.235 | 4.279 | 4.226 | 4.245 | 3,842,526 | +0.01(+0.24%) |
Oct 30, 2003 | 4.197 | 4.250 | 4.175 | 4.234 | 6,727,154 | +0.04(+0.88%) |
Oct 29, 2003 | 4.178 | 4.217 | 4.167 | 4.197 | 7,276,020 | +0.02(+0.55%) |
Oct 28, 2003 | 4.104 | 4.187 | 4.051 | 4.174 | 5,067,282 | +0.09(+2.10%) |
Oct 27, 2003 | 4.087 | 4.146 | 4.057 | 4.088 | 6,239,373 | +0.03(+0.62%) |
Oct 24, 2003 | 4.063 | 4.115 | 4.022 | 4.063 | 4,929,395 | -0.02(-0.49%) |
Oct 23, 2003 | 4.051 | 4.151 | 4.040 | 4.083 | 6,117,650 | +0.03(+0.69%) |
Oct 22, 2003 | 4.119 | 4.124 | 4.021 | 4.055 | 10,303,454 | -0.05(-1.33%) |
Oct 21, 2003 | 4.223 | 4.224 | 4.096 | 4.110 | 10,521,298 | -0.09(-2.21%) |
Oct 20, 2003 | 4.147 | 4.250 | 4.146 | 4.203 | 5,888,279 | +0.04(+1.03%) |
Oct 17, 2003 | 4.237 | 4.252 | 4.148 | 4.160 | 5,473,839 | -0.05(-1.25%) |
Oct 16, 2003 | 4.291 | 4.309 | 4.196 | 4.212 | 7,687,554 | -0.08(-1.84%) |
Oct 15, 2003 | 4.344 | 4.353 | 4.266 | 4.291 | 8,817,763 | -0.05(-1.04%) |
Oct 14, 2003 | 4.335 | 4.371 | 4.319 | 4.336 | 5,700,344 | -0.01(-0.14%) |
Oct 13, 2003 | 4.264 | 4.374 | 4.253 | 4.342 | 4,226,146 | +0.08(+1.84%) |
Oct 10, 2003 | 4.295 | 4.337 | 4.235 | 4.264 | 8,692,992 | -0.04(-0.96%) |
Oct 09, 2003 | 4.262 | 4.382 | 4.261 | 4.305 | 7,306,600 | +0.07(+1.69%) |
Oct 08, 2003 | 4.260 | 4.295 | 4.205 | 4.234 | 5,705,669 | -0.02(-0.53%) |
Oct 07, 2003 | 4.249 | 4.260 | 4.190 | 4.256 | 4,696,637 | +0.01(+0.27%) |
Oct 06, 2003 | 4.234 | 4.282 | 4.193 | 4.245 | 4,782,937 | +0.04(+0.92%) |
Oct 03, 2003 | 4.160 | 4.289 | 4.141 | 4.206 | 9,986,467 | +0.08(+1.87%) |
Oct 02, 2003 | 4.138 | 4.202 | 4.085 | 4.129 | 9,921,415 | -0.00(-0.06%) |
Oct 01, 2003 | 3.988 | 4.133 | 3.985 | 4.132 | 5,944,471 | +0.14(+3.48%) |
Sep 30, 2003 | 4.041 | 4.068 | 3.957 | 3.993 | 8,896,494 | -0.05(-1.33%) |
Sep 29, 2003 | 4.064 | 4.064 | 3.985 | 4.046 | 7,790,762 | +0.04(+0.91%) |
Sep 26, 2003 | 4.065 | 4.093 | 4.005 | 4.010 | 8,105,480 | -0.08(-2.02%) |
Sep 25, 2003 | 4.128 | 4.187 | 4.034 | 4.093 | 8,665,260 | -0.05(-1.23%) |
Sep 24, 2003 | 4.317 | 4.351 | 4.147 | 4.144 | 8,469,252 | -0.17(-4.02%) |
Sep 23, 2003 | 4.277 | 4.339 | 4.269 | 4.317 | 5,866,874 | +0.05(+1.12%) |
Sep 22, 2003 | 4.326 | 4.329 | 4.226 | 4.269 | 6,897,186 | -0.05(-1.25%) |
Sep 19, 2003 | 4.386 | 4.395 | 4.262 | 4.323 | 7,676,441 | -0.05(-1.08%) |
Sep 18, 2003 | 4.404 | 4.409 | 4.302 | 4.371 | 7,789,305 | +0.03(+0.68%) |
Sep 17, 2003 | 4.348 | 4.412 | 4.321 | 4.341 | 6,396,521 | -0.03(-0.63%) |
Sep 16, 2003 | 4.305 | 4.389 | 4.299 | 4.368 | 6,057,136 | +0.06(+1.38%) |
Sep 15, 2003 | 4.322 | 4.347 | 4.277 | 4.309 | 5,467,629 | +0.00(+0.00%) |
Sep 12, 2003 | 4.262 | 4.329 | 4.227 | 4.309 | 6,178,926 | +0.03(+0.79%) |
Sep 11, 2003 | 4.271 | 4.333 | 4.254 | 4.275 | 8,531,422 | -0.01(-0.21%) |
Sep 10, 2003 | 4.400 | 4.417 | 4.280 | 4.284 | 11,069,402 | -0.12(-2.66%) |
Sep 09, 2003 | 4.482 | 4.492 | 4.398 | 4.401 | 9,709,740 | -0.13(-2.77%) |
Sep 08, 2003 | 4.497 | 4.572 | 4.485 | 4.527 | 8,727,671 | +0.02(+0.41%) |
Sep 05, 2003 | 4.626 | 4.628 | 4.509 | 4.509 | 8,976,914 | -0.14(-2.94%) |
Sep 04, 2003 | 4.593 | 4.667 | 4.585 | 4.645 | 13,411,134 | +0.04(+0.85%) |
Sep 03, 2003 | 4.625 | 4.647 | 4.562 | 4.606 | 12,769,394 | -0.01(-0.29%) |
Sep 02, 2003 | 4.595 | 4.662 | 4.568 | 4.619 | 12,359,508 | +0.04(+0.81%) |
Aug 29, 2003 | 4.521 | 4.601 | 4.494 | 4.582 | 4,533,586 | +0.06(+1.34%) |
Aug 28, 2003 | 4.501 | 4.527 | 4.425 | 4.521 | 7,040,100 | +0.00(+0.11%) |
Aug 27, 2003 | 4.527 | 4.527 | 4.477 | 4.517 | 6,693,974 | -0.02(-0.36%) |
Aug 26, 2003 | 4.525 | 4.551 | 4.460 | 4.533 | 10,700,919 | -0.02(-0.50%) |
Aug 25, 2003 | 4.583 | 4.604 | 4.527 | 4.555 | 4,991,499 | -0.04(-0.96%) |
Aug 22, 2003 | 4.683 | 4.700 | 4.585 | 4.599 | 6,699,770 | -0.07(-1.51%) |
Aug 21, 2003 | 4.590 | 4.671 | 4.569 | 4.670 | 9,482,026 | +0.09(+1.87%) |
Aug 20, 2003 | 4.562 | 4.589 | 4.524 | 4.584 | 8,950,417 | +0.00(+0.00%) |
Aug 19, 2003 | 4.520 | 4.586 | 4.498 | 4.584 | 9,988,794 | +0.07(+1.49%) |
Aug 18, 2003 | 4.401 | 4.525 | 4.380 | 4.517 | 8,867,611 | +0.13(+3.07%) |
Aug 15, 2003 | 4.327 | 4.385 | 4.252 | 4.382 | 5,040,354 | +0.04(+0.95%) |
Aug 14, 2003 | 4.294 | 4.342 | 4.236 | 4.341 | 8,456,897 | +0.06(+1.43%) |
Aug 13, 2003 | 4.277 | 4.294 | 4.219 | 4.279 | 7,268,642 | +0.02(+0.43%) |
Aug 12, 2003 | 4.210 | 4.261 | 4.192 | 4.261 | 5,598,461 | +0.05(+1.13%) |
Aug 11, 2003 | 4.171 | 4.237 | 4.163 | 4.213 | 4,138,605 | +0.05(+1.09%) |
Aug 08, 2003 | 4.188 | 4.213 | 4.157 | 4.168 | 4,611,423 | +0.00(+0.03%) |
Aug 07, 2003 | 4.130 | 4.209 | 4.118 | 4.167 | 5,660,565 | +0.05(+1.21%) |
Aug 06, 2003 | 4.131 | 4.187 | 4.094 | 4.117 | 11,871,785 | -0.03(-0.62%) |
Aug 05, 2003 | 4.229 | 4.255 | 4.123 | 4.143 | 12,366,132 | -0.06(-1.49%) |
Aug 04, 2003 | 4.132 | 4.279 | 4.062 | 4.205 | 17,417,250 | +0.08(+1.82%) |
Aug 01, 2003 | 4.146 | 4.167 | 4.067 | 4.130 | 11,928,391 | -0.02(-0.38%) |
Jul 31, 2003 | 3.993 | 4.206 | 3.985 | 4.146 | 16,253,009 | +0.16(+3.92%) |
Jul 30, 2003 | 4.001 | 4.026 | 3.961 | 3.990 | 8,804,679 | -0.01(-0.26%) |
Jul 29, 2003 | 3.920 | 4.007 | 3.850 | 4.000 | 13,429,351 | +0.07(+1.85%) |
Jul 28, 2003 | 4.026 | 4.026 | 3.911 | 3.927 | 8,610,915 | -0.05(-1.20%) |
Jul 25, 2003 | 3.838 | 3.987 | 3.834 | 3.975 | 15,285,016 | +0.15(+3.93%) |
Jul 24, 2003 | 4.040 | 4.052 | 3.790 | 3.825 | 18,473,846 | -0.13(-3.19%) |
Jul 23, 2003 | 3.949 | 3.959 | 3.839 | 3.951 | 9,563,175 | +0.01(+0.15%) |
Jul 22, 2003 | 3.912 | 3.987 | 3.842 | 3.945 | 7,884,713 | +0.06(+1.53%) |
Jul 21, 2003 | 3.953 | 3.963 | 3.828 | 3.885 | 6,080,387 | -0.06(-1.46%) |
Jul 18, 2003 | 3.875 | 3.947 | 3.828 | 3.943 | 6,611,997 | +0.07(+1.91%) |
Jul 17, 2003 | 3.891 | 3.966 | 3.849 | 3.869 | 9,366,927 | -0.04(-0.95%) |
Jul 16, 2003 | 3.897 | 3.929 | 3.820 | 3.906 | 5,979,365 | +0.00(+0.04%) |
Jul 15, 2003 | 3.915 | 3.971 | 3.873 | 3.904 | 6,664,992 | +0.01(+0.30%) |
Jul 14, 2003 | 3.913 | 4.034 | 3.892 | 3.892 | 8,263,961 | +0.00(+0.10%) |
Jul 11, 2003 | 3.840 | 3.918 | 3.821 | 3.889 | 5,210,063 | +0.06(+1.56%) |
Jul 10, 2003 | 3.893 | 3.904 | 3.801 | 3.829 | 5,828,659 | -0.04(-1.00%) |
Jul 09, 2003 | 3.911 | 3.949 | 3.816 | 3.868 | 8,071,853 | -0.08(-1.95%) |
Jul 08, 2003 | 3.884 | 3.951 | 3.874 | 3.944 | 8,981,883 | +0.05(+1.16%) |
Jul 07, 2003 | 3.770 | 3.917 | 3.766 | 3.899 | 7,012,774 | +0.11(+2.87%) |
Jul 03, 2003 | 3.776 | 3.891 | 3.776 | 3.790 | 6,588,811 | -0.01(-0.25%) |
Jul 02, 2003 | 3.625 | 3.825 | 3.623 | 3.800 | 11,543,802 | +0.17(+4.75%) |
Jul 01, 2003 | 3.603 | 3.671 | 3.518 | 3.628 | 10,012,808 | -0.01(-0.24%) |
Jun 30, 2003 | 3.607 | 3.697 | 3.607 | 3.636 | 5,847,705 | +0.00(+0.13%) |
Jun 27, 2003 | 3.708 | 3.713 | 3.581 | 3.632 | 7,669,420 | -0.09(-2.38%) |
Jun 26, 2003 | 3.611 | 3.743 | 3.608 | 3.720 | 7,090,611 | +0.08(+2.11%) |
Jun 25, 2003 | 3.666 | 3.720 | 3.610 | 3.643 | 7,469,031 | -0.02(-0.59%) |
Jun 24, 2003 | 3.656 | 3.719 | 3.638 | 3.665 | 6,327,975 | -0.01(-0.18%) |
Jun 23, 2003 | 3.678 | 3.686 | 3.611 | 3.671 | 7,594,895 | -0.02(-0.57%) |
Jun 20, 2003 | 3.713 | 3.746 | 3.632 | 3.692 | 7,984,079 | +0.02(+0.68%) |
Jun 19, 2003 | 3.738 | 3.747 | 3.647 | 3.667 | 10,574,227 | -0.10(-2.54%) |
Jun 18, 2003 | 3.791 | 3.819 | 3.732 | 3.763 | 9,980,514 | -0.06(-1.64%) |
Jun 17, 2003 | 3.786 | 3.826 | 3.724 | 3.826 | 10,999,846 | +0.03(+0.86%) |
Jun 16, 2003 | 3.760 | 3.805 | 3.758 | 3.793 | 17,416,422 | +0.03(+0.84%) |
Jun 13, 2003 | 3.893 | 3.893 | 3.719 | 3.761 | 15,048,193 | -0.13(-3.27%) |
Jun 12, 2003 | 3.848 | 3.892 | 3.825 | 3.889 | 11,839,491 | +0.06(+1.54%) |
Jun 11, 2003 | 3.688 | 3.838 | 3.681 | 3.830 | 9,949,876 | +0.11(+3.09%) |
Jun 10, 2003 | 3.671 | 3.717 | 3.655 | 3.715 | 8,929,715 | +0.04(+1.06%) |
Jun 09, 2003 | 3.694 | 3.720 | 3.666 | 3.676 | 8,993,368 | -0.02(-0.49%) |
Jun 06, 2003 | 3.719 | 3.817 | 3.671 | 3.694 | 17,160,554 | -0.01(-0.29%) |
Jun 05, 2003 | 3.590 | 3.708 | 3.556 | 3.705 | 15,969,815 | +0.09(+2.42%) |
Jun 04, 2003 | 3.553 | 3.635 | 3.520 | 3.617 | 10,109,690 | +0.08(+2.14%) |
Jun 03, 2003 | 3.518 | 3.559 | 3.499 | 3.541 | 9,386,800 | +0.02(+0.50%) |
Jun 02, 2003 | 3.560 | 3.608 | 3.522 | 3.524 | 10,604,865 | -0.02(-0.48%) |
May 30, 2003 | 3.424 | 3.557 | 3.424 | 3.541 | 20,937,300 | +0.12(+3.40%) |
May 29, 2003 | 3.429 | 3.484 | 3.402 | 3.424 | 11,345,972 | +0.01(+0.20%) |
May 28, 2003 | 3.414 | 3.444 | 3.384 | 3.417 | 7,520,370 | -0.00(-0.03%) |
May 27, 2003 | 3.317 | 3.421 | 3.290 | 3.418 | 9,019,973 | +0.10(+3.13%) |
May 23, 2003 | 3.320 | 3.339 | 3.282 | 3.315 | 6,491,101 | -0.01(-0.35%) |
May 22, 2003 | 3.252 | 3.341 | 3.237 | 3.327 | 11,907,391 | +0.09(+2.72%) |
May 21, 2003 | 3.188 | 3.242 | 3.186 | 3.239 | 6,807,417 | +0.03(+1.07%) |
May 20, 2003 | 3.215 | 3.249 | 3.175 | 3.204 | 6,958,123 | -0.01(-0.23%) |
May 19, 2003 | 3.288 | 3.299 | 3.210 | 3.212 | 10,231,413 | -0.09(-2.68%) |
May 16, 2003 | 3.330 | 3.344 | 3.253 | 3.300 | 15,163,293 | -0.05(-1.51%) |
May 15, 2003 | 3.289 | 3.357 | 3.282 | 3.351 | 10,710,856 | +0.03(+0.84%) |
May 14, 2003 | 3.329 | 3.349 | 3.301 | 3.323 | 8,239,119 | -0.01(-0.19%) |
May 13, 2003 | 3.340 | 3.352 | 3.314 | 3.329 | 7,467,375 | -0.02(-0.54%) |
May 12, 2003 | 3.269 | 3.354 | 3.240 | 3.348 | 7,929,428 | +0.08(+2.40%) |
May 09, 2003 | 3.255 | 3.276 | 3.226 | 3.269 | 10,493,078 | +0.02(+0.66%) |
May 08, 2003 | 3.268 | 3.298 | 3.242 | 3.248 | 9,726,302 | -0.02(-0.75%) |
May 07, 2003 | 3.263 | 3.307 | 3.242 | 3.272 | 16,473,271 | +0.01(+0.16%) |
May 06, 2003 | 3.167 | 3.293 | 3.167 | 3.267 | 11,776,559 | +0.09(+2.72%) |
May 05, 2003 | 3.190 | 3.212 | 3.175 | 3.181 | 6,587,155 | -0.00(-0.05%) |
May 02, 2003 | 3.108 | 3.217 | 3.087 | 3.182 | 8,738,435 | +0.06(+2.03%) |
May 01, 2003 | 3.126 | 3.146 | 3.065 | 3.119 | 8,177,844 | -0.01(-0.36%) |
Apr 30, 2003 | 3.140 | 3.158 | 3.117 | 3.130 | 9,604,578 | -0.02(-0.56%) |
Apr 29, 2003 | 3.126 | 3.180 | 3.108 | 3.148 | 9,403,361 | +0.00(+0.03%) |
Apr 28, 2003 | 3.089 | 3.155 | 3.089 | 3.147 | 11,243,293 | +0.05(+1.72%) |
Apr 25, 2003 | 3.143 | 3.160 | 3.089 | 3.094 | 10,894,683 | -0.07(-2.24%) |
Apr 24, 2003 | 3.156 | 3.172 | 3.094 | 3.165 | 10,344,857 | -0.01(-0.22%) |
Apr 23, 2003 | 3.153 | 3.172 | 3.133 | 3.172 | 17,006,536 | +0.01(+0.25%) |
Apr 22, 2003 | 3.110 | 3.179 | 3.102 | 3.164 | 29,614,460 | +0.09(+3.06%) |
Apr 21, 2003 | 3.065 | 3.098 | 3.054 | 3.070 | 12,571,489 | -0.01(-0.42%) |
Apr 17, 2003 | 3.022 | 3.094 | 3.011 | 3.082 | 10,984,941 | +0.06(+1.90%) |
Apr 16, 2003 | 3.034 | 3.071 | 3.003 | 3.025 | 12,874,556 | -0.00(-0.02%) |
Apr 15, 2003 | 2.955 | 3.033 | 2.941 | 3.026 | 12,455,562 | +0.06(+2.12%) |
Apr 14, 2003 | 2.877 | 2.972 | 2.866 | 2.963 | 10,516,263 | +0.07(+2.51%) |
Apr 11, 2003 | 2.908 | 2.941 | 2.834 | 2.890 | 8,610,915 | +0.01(+0.34%) |
Apr 10, 2003 | 2.914 | 2.917 | 2.870 | 2.881 | 10,989,909 | -0.02(-0.80%) |
Apr 09, 2003 | 2.903 | 2.958 | 2.896 | 2.904 | 9,939,111 | +0.00(+0.00%) |
Apr 08, 2003 | 2.896 | 2.927 | 2.885 | 2.904 | 8,177,016 | +0.01(+0.46%) |
Apr 07, 2003 | 2.963 | 3.001 | 2.887 | 2.890 | 16,277,851 | -0.06(-1.89%) |
Apr 04, 2003 | 2.949 | 2.976 | 2.924 | 2.946 | 11,548,016 | +0.02(+0.57%) |
Apr 03, 2003 | 2.927 | 2.947 | 2.873 | 2.929 | 16,087,399 | +0.02(+0.76%) |
Apr 02, 2003 | 2.756 | 2.920 | 2.754 | 2.907 | 18,184,028 | +0.19(+7.06%) |
Apr 01, 2003 | 2.728 | 2.740 | 2.671 | 2.716 | 7,570,881 | +0.02(+0.66%) |
Mar 31, 2003 | 2.737 | 2.742 | 2.678 | 2.698 | 11,496,164 | -0.07(-2.65%) |
Mar 28, 2003 | 2.746 | 2.786 | 2.724 | 2.772 | 8,213,839 | +0.00(+0.16%) |
Mar 27, 2003 | 2.748 | 2.787 | 2.708 | 2.767 | 6,448,705 | +0.00(+0.12%) |
Mar 26, 2003 | 2.807 | 2.807 | 2.749 | 2.764 | 7,898,674 | -0.05(-1.77%) |
Mar 25, 2003 | 2.728 | 2.819 | 2.728 | 2.814 | 14,447,466 | +0.07(+2.66%) |
Mar 24, 2003 | 2.767 | 2.780 | 2.702 | 2.741 | 11,559,295 | -0.07(-2.59%) |
Mar 21, 2003 | 2.765 | 2.841 | 2.749 | 2.814 | 14,211,148 | +0.08(+3.11%) |
Mar 20, 2003 | 2.721 | 2.749 | 2.646 | 2.729 | 20,437,140 | -0.03(-0.99%) |
Mar 19, 2003 | 2.753 | 2.785 | 2.709 | 2.757 | 15,918,393 | -0.00(-0.10%) |
Mar 18, 2003 | 2.708 | 2.778 | 2.708 | 2.759 | 14,946,699 | +0.01(+0.49%) |
Mar 17, 2003 | 2.612 | 2.764 | 2.577 | 2.746 | 26,323,740 | +0.15(+5.64%) |
Mar 14, 2003 | 2.604 | 2.624 | 2.571 | 2.599 | 19,454,334 | -0.00(-0.02%) |
Mar 13, 2003 | 2.490 | 2.613 | 2.486 | 2.600 | 13,479,034 | +0.14(+5.72%) |
Mar 12, 2003 | 2.411 | 2.466 | 2.398 | 2.459 | 8,302,457 | +0.04(+1.57%) |
Mar 11, 2003 | 2.459 | 2.481 | 2.417 | 2.421 | 7,214,819 | -0.05(-2.10%) |
Mar 10, 2003 | 2.533 | 2.558 | 2.466 | 2.473 | 6,209,563 | -0.09(-3.39%) |
Mar 07, 2003 | 2.506 | 2.580 | 2.485 | 2.560 | 7,664,451 | +0.03(+1.27%) |
Mar 06, 2003 | 2.511 | 2.546 | 2.485 | 2.528 | 8,725,186 | +0.01(+0.38%) |
Mar 05, 2003 | 2.502 | 2.552 | 2.487 | 2.518 | 7,670,248 | +0.02(+0.90%) |
Mar 04, 2003 | 2.548 | 2.554 | 2.496 | 2.496 | 8,952,901 | -0.06(-2.31%) |
Mar 03, 2003 | 2.597 | 2.619 | 2.549 | 2.555 | 6,876,974 | -0.02(-0.87%) |
Feb 28, 2003 | 2.569 | 2.611 | 2.552 | 2.577 | 9,250,172 | +0.02(+0.82%) |
Feb 27, 2003 | 2.480 | 2.567 | 2.480 | 2.556 | 6,882,770 | +0.06(+2.24%) |
Feb 26, 2003 | 2.581 | 2.584 | 2.482 | 2.501 | 14,122,431 | -0.08(-3.12%) |
Feb 25, 2003 | 2.548 | 2.590 | 2.523 | 2.581 | 13,501,392 | +0.02(+0.92%) |
Feb 24, 2003 | 2.550 | 2.608 | 2.537 | 2.558 | 8,035,419 | -0.05(-1.87%) |
Feb 21, 2003 | 2.598 | 2.628 | 2.538 | 2.606 | 9,830,636 | +0.02(+0.91%) |
Feb 20, 2003 | 2.611 | 2.626 | 2.580 | 2.583 | 11,514,066 | -0.01(-0.54%) |
Feb 19, 2003 | 2.611 | 2.622 | 2.574 | 2.597 | 13,040,995 | -0.01(-0.49%) |
Feb 18, 2003 | 2.589 | 2.628 | 2.566 | 2.610 | 16,907,998 | +0.03(+1.00%) |
Feb 14, 2003 | 2.514 | 2.594 | 2.513 | 2.584 | 13,929,495 | +0.08(+3.13%) |
Feb 13, 2003 | 2.512 | 2.536 | 2.465 | 2.505 | 9,094,498 | -0.01(-0.45%) |
Feb 12, 2003 | 2.509 | 2.542 | 2.509 | 2.517 | 12,913,475 | -0.00(-0.17%) |
Feb 11, 2003 | 2.533 | 2.564 | 2.495 | 2.521 | 10,528,684 | -0.01(-0.57%) |
Feb 10, 2003 | 2.496 | 2.562 | 2.494 | 2.536 | 8,697,861 | +0.04(+1.59%) |
Feb 07, 2003 | 2.539 | 2.575 | 2.486 | 2.496 | 10,394,540 | -0.03(-1.00%) |
Feb 06, 2003 | 2.542 | 2.582 | 2.496 | 2.521 | 10,699,263 | -0.02(-0.93%) |
Feb 05, 2003 | 2.549 | 2.635 | 2.500 | 2.545 | 18,982,270 | +0.01(+0.23%) |
Feb 04, 2003 | 2.453 | 2.582 | 2.352 | 2.539 | 41,726,380 | +0.16(+6.80%) |