Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.027 | 4.041 | 3.896 | 3.924 | 73,576,032 | -0.09(-2.20%) |
Feb 26, 2004 | 3.930 | 4.039 | 3.918 | 4.012 | 64,362,384 | +0.08(+2.07%) |
Feb 25, 2004 | 3.922 | 3.953 | 3.894 | 3.930 | 74,543,816 | +0.04(+1.11%) |
Feb 24, 2004 | 3.930 | 3.937 | 3.846 | 3.887 | 108,411,688 | -0.07(-1.79%) |
Feb 23, 2004 | 4.034 | 4.034 | 3.920 | 3.958 | 70,610,160 | -0.04(-0.95%) |
Feb 20, 2004 | 4.095 | 4.122 | 3.965 | 3.996 | 125,443,440 | -0.13(-3.06%) |
Feb 19, 2004 | 4.124 | 4.196 | 4.114 | 4.122 | 117,938,472 | +0.06(+1.49%) |
Feb 18, 2004 | 4.084 | 4.098 | 4.051 | 4.062 | 61,062,536 | +0.02(+0.51%) |
Feb 17, 2004 | 4.034 | 4.074 | 4.012 | 4.041 | 57,220,332 | +0.07(+1.65%) |
Feb 13, 2004 | 4.034 | 4.043 | 3.974 | 3.975 | 90,699,816 | +0.02(+0.44%) |
Feb 12, 2004 | 4.146 | 4.146 | 3.958 | 3.958 | 164,529,952 | -0.16(-3.90%) |
Feb 11, 2004 | 4.221 | 4.319 | 4.093 | 4.119 | 131,746,208 | -0.05(-1.16%) |
Feb 10, 2004 | 4.103 | 4.181 | 4.103 | 4.167 | 50,486,928 | +0.06(+1.52%) |
Feb 09, 2004 | 4.129 | 4.164 | 4.084 | 4.105 | 46,429,408 | -0.00(-0.08%) |
Feb 06, 2004 | 4.019 | 4.110 | 4.019 | 4.108 | 61,041,120 | +0.08(+2.02%) |
Feb 05, 2004 | 4.006 | 4.051 | 3.963 | 4.027 | 51,947,292 | +0.02(+0.52%) |
Feb 04, 2004 | 4.079 | 4.084 | 3.984 | 4.006 | 85,814,584 | -0.12(-3.01%) |
Feb 03, 2004 | 4.164 | 4.164 | 4.112 | 4.131 | 54,985,512 | -0.03(-0.79%) |
Feb 02, 2004 | 4.131 | 4.234 | 4.081 | 4.164 | 72,076,888 | +0.05(+1.30%) |
Jan 30, 2004 | 4.155 | 4.172 | 4.096 | 4.110 | 77,946,112 | -0.08(-2.02%) |
Jan 29, 2004 | 4.259 | 4.274 | 4.120 | 4.195 | 117,204,528 | +0.00(+0.00%) |
Jan 28, 2004 | 4.433 | 4.482 | 4.153 | 4.195 | 125,864,240 | -0.23(-5.23%) |
Jan 27, 2004 | 4.487 | 4.540 | 4.412 | 4.426 | 65,121,216 | -0.09(-1.91%) |
Jan 26, 2004 | 4.371 | 4.520 | 4.371 | 4.513 | 69,297,400 | +0.14(+3.24%) |
Jan 23, 2004 | 4.414 | 4.430 | 4.333 | 4.371 | 43,332,144 | -0.03(-0.75%) |
Jan 22, 2004 | 4.388 | 4.454 | 4.366 | 4.404 | 69,412,000 | +0.04(+0.99%) |
Jan 21, 2004 | 4.307 | 4.378 | 4.285 | 4.361 | 63,467,528 | +0.03(+0.68%) |
Jan 20, 2004 | 4.437 | 4.440 | 4.331 | 4.331 | 55,417,312 | -0.08(-1.76%) |
Jan 16, 2004 | 4.435 | 4.440 | 4.364 | 4.409 | 87,262,208 | +0.04(+0.87%) |
Jan 15, 2004 | 4.319 | 4.457 | 4.314 | 4.371 | 131,858,496 | +0.10(+2.43%) |
Jan 14, 2004 | 4.236 | 4.278 | 4.214 | 4.267 | 60,914,356 | +0.08(+1.81%) |
Jan 13, 2004 | 4.267 | 4.274 | 4.129 | 4.191 | 62,175,028 | -0.07(-1.70%) |
Jan 12, 2004 | 4.181 | 4.283 | 4.176 | 4.264 | 57,276,480 | +0.09(+2.15%) |
Jan 09, 2004 | 4.224 | 4.264 | 4.153 | 4.174 | 80,158,360 | -0.09(-2.15%) |
Jan 08, 2004 | 4.069 | 4.276 | 4.048 | 4.266 | 128,288,920 | +0.23(+5.69%) |
Jan 07, 2004 | 4.107 | 4.124 | 4.025 | 4.036 | 107,029,464 | -0.07(-1.73%) |
Jan 06, 2004 | 4.060 | 4.126 | 4.043 | 4.107 | 64,437,052 | +0.02(+0.42%) |
Jan 05, 2004 | 4.038 | 4.095 | 4.019 | 4.089 | 64,335,760 | +0.09(+2.20%) |
Jan 02, 2004 | 3.972 | 4.019 | 3.949 | 4.001 | 54,788,712 | +0.03(+0.83%) |
Dec 31, 2003 | 3.939 | 3.972 | 3.939 | 3.968 | 36,083,592 | +0.01(+0.17%) |
Dec 30, 2003 | 3.908 | 3.965 | 3.908 | 3.962 | 40,454,836 | +0.00(+0.00%) |
Dec 29, 2003 | 3.908 | 3.965 | 3.906 | 3.962 | 45,321,548 | +0.06(+1.46%) |
Dec 26, 2003 | 3.905 | 3.918 | 3.872 | 3.905 | 16,516,607 | -0.02(-0.44%) |
Dec 24, 2003 | 3.917 | 3.937 | 3.885 | 3.922 | 21,624,686 | +0.01(+0.18%) |
Dec 23, 2003 | 3.835 | 3.922 | 3.835 | 3.915 | 61,856,096 | +0.08(+2.07%) |
Dec 22, 2003 | 3.818 | 3.835 | 3.799 | 3.835 | 42,642,772 | +0.00(+0.09%) |
Dec 19, 2003 | 3.806 | 3.837 | 3.796 | 3.832 | 81,458,392 | -0.01(-0.22%) |
Dec 18, 2003 | 3.809 | 3.846 | 3.809 | 3.841 | 60,679,936 | +0.05(+1.23%) |
Dec 17, 2003 | 3.820 | 3.825 | 3.784 | 3.794 | 58,853,184 | -0.03(-0.68%) |
Dec 16, 2003 | 3.846 | 3.870 | 3.808 | 3.820 | 57,103,992 | +0.02(+0.45%) |
Dec 15, 2003 | 3.887 | 3.905 | 3.801 | 3.803 | 60,109,220 | -0.05(-1.34%) |
Dec 12, 2003 | 3.870 | 3.877 | 3.834 | 3.854 | 57,288,636 | +0.02(+0.50%) |
Dec 11, 2003 | 3.801 | 3.860 | 3.792 | 3.835 | 77,963,480 | +0.03(+0.91%) |
Dec 10, 2003 | 3.827 | 3.844 | 3.771 | 3.801 | 86,358,096 | +0.01(+0.18%) |
Dec 09, 2003 | 3.960 | 3.960 | 3.780 | 3.794 | 93,324,760 | -0.09(-2.31%) |
Dec 08, 2003 | 3.806 | 3.887 | 3.804 | 3.884 | 54,031,620 | +0.06(+1.67%) |
Dec 05, 2003 | 3.844 | 3.866 | 3.784 | 3.820 | 64,264,564 | -0.08(-2.17%) |
Dec 04, 2003 | 3.861 | 3.925 | 3.861 | 3.905 | 53,059,780 | +0.03(+0.85%) |
Dec 03, 2003 | 3.896 | 3.927 | 3.844 | 3.872 | 69,192,632 | -0.01(-0.18%) |
Dec 02, 2003 | 3.780 | 3.905 | 3.773 | 3.879 | 91,484,120 | +0.11(+2.79%) |
Dec 01, 2003 | 3.766 | 3.804 | 3.746 | 3.773 | 76,547,104 | +0.02(+0.46%) |
Nov 28, 2003 | 3.780 | 3.803 | 3.742 | 3.756 | 35,265,720 | -0.02(-0.55%) |
Nov 26, 2003 | 3.784 | 3.803 | 3.732 | 3.777 | 43,616,924 | +0.03(+0.92%) |
Nov 25, 2003 | 3.766 | 3.809 | 3.718 | 3.742 | 77,861,608 | -0.04(-1.10%) |
Nov 24, 2003 | 3.723 | 3.794 | 3.713 | 3.784 | 63,665,484 | +0.11(+2.91%) |
Nov 21, 2003 | 3.739 | 3.765 | 3.628 | 3.676 | 87,993,256 | -0.05(-1.44%) |
Nov 20, 2003 | 3.927 | 3.930 | 3.728 | 3.730 | 149,329,568 | -0.11(-2.79%) |
Nov 19, 2003 | 3.742 | 3.854 | 3.742 | 3.837 | 92,083,192 | +0.10(+2.59%) |
Nov 18, 2003 | 3.818 | 3.847 | 3.732 | 3.740 | 52,497,748 | -0.06(-1.59%) |
Nov 17, 2003 | 3.761 | 3.809 | 3.740 | 3.801 | 40,685,204 | -0.02(-0.41%) |
Nov 14, 2003 | 3.870 | 3.889 | 3.792 | 3.816 | 66,533,536 | -0.04(-1.16%) |
Nov 13, 2003 | 3.818 | 3.884 | 3.799 | 3.861 | 55,001,140 | +0.01(+0.36%) |
Nov 12, 2003 | 3.792 | 3.854 | 3.784 | 3.847 | 50,455,672 | +0.02(+0.54%) |
Nov 11, 2003 | 3.803 | 3.835 | 3.754 | 3.827 | 55,042,236 | +0.02(+0.64%) |
Nov 10, 2003 | 3.844 | 3.915 | 3.787 | 3.803 | 87,120,400 | -0.17(-4.30%) |
Nov 07, 2003 | 4.069 | 4.095 | 3.960 | 3.974 | 64,122,752 | -0.08(-2.04%) |
Nov 06, 2003 | 3.967 | 4.060 | 3.948 | 4.057 | 64,406,952 | +0.07(+1.65%) |
Nov 05, 2003 | 3.968 | 4.000 | 3.924 | 3.991 | 68,341,768 | +0.02(+0.52%) |
Nov 04, 2003 | 3.975 | 3.987 | 3.934 | 3.970 | 81,171,872 | +0.05(+1.23%) |
Nov 03, 2003 | 3.854 | 3.941 | 3.853 | 3.922 | 69,183,952 | +0.07(+1.75%) |
Oct 31, 2003 | 3.809 | 3.882 | 3.801 | 3.854 | 57,655,028 | +0.04(+1.04%) |
Oct 30, 2003 | 3.797 | 3.863 | 3.780 | 3.815 | 89,015,456 | +0.04(+1.19%) |
Oct 29, 2003 | 3.740 | 3.790 | 3.706 | 3.770 | 61,050,380 | +0.03(+0.79%) |
Oct 28, 2003 | 3.670 | 3.766 | 3.637 | 3.740 | 83,557,768 | +0.11(+3.10%) |
Oct 27, 2003 | 3.599 | 3.654 | 3.595 | 3.628 | 63,289,252 | +0.09(+2.59%) |
Oct 24, 2003 | 3.552 | 3.594 | 3.490 | 3.537 | 67,120,456 | -0.09(-2.52%) |
Oct 23, 2003 | 3.638 | 3.668 | 3.602 | 3.628 | 43,413,180 | -0.05(-1.32%) |
Oct 22, 2003 | 3.690 | 3.709 | 3.666 | 3.676 | 44,943,576 | -0.07(-1.98%) |
Oct 21, 2003 | 3.714 | 3.778 | 3.714 | 3.751 | 74,010,144 | +0.04(+1.12%) |
Oct 20, 2003 | 3.651 | 3.713 | 3.651 | 3.709 | 55,302,704 | +0.09(+2.48%) |
Oct 17, 2003 | 3.714 | 3.725 | 3.609 | 3.619 | 65,987,128 | -0.06(-1.50%) |
Oct 16, 2003 | 3.697 | 3.775 | 3.637 | 3.675 | 90,342,688 | -0.11(-2.97%) |
Oct 15, 2003 | 3.740 | 3.801 | 3.711 | 3.787 | 98,052,560 | +0.09(+2.48%) |
Oct 14, 2003 | 3.682 | 3.697 | 3.645 | 3.695 | 40,934,676 | +0.03(+0.71%) |
Oct 13, 2003 | 3.651 | 3.697 | 3.645 | 3.670 | 44,126,864 | +0.03(+0.90%) |
Oct 10, 2003 | 3.647 | 3.670 | 3.613 | 3.637 | 52,722,328 | +0.00(+0.05%) |
Oct 09, 2003 | 3.545 | 3.716 | 3.545 | 3.635 | 129,854,048 | +0.14(+3.90%) |
Oct 08, 2003 | 3.533 | 3.559 | 3.479 | 3.498 | 89,273,024 | -0.02(-0.54%) |
Oct 07, 2003 | 3.538 | 3.566 | 3.481 | 3.518 | 61,858,992 | -0.02(-0.59%) |
Oct 06, 2003 | 3.542 | 3.566 | 3.523 | 3.538 | 34,040,940 | +0.03(+0.89%) |
Oct 03, 2003 | 3.459 | 3.578 | 3.436 | 3.507 | 90,671,456 | +0.13(+4.00%) |
Oct 02, 2003 | 3.412 | 3.431 | 3.359 | 3.372 | 60,649,260 | -0.01(-0.41%) |
Oct 01, 2003 | 3.355 | 3.441 | 3.355 | 3.386 | 71,233,544 | +0.04(+1.24%) |
Sep 30, 2003 | 3.390 | 3.390 | 3.300 | 3.345 | 74,713,408 | -0.04(-1.33%) |
Sep 29, 2003 | 3.353 | 3.400 | 3.327 | 3.390 | 63,782,408 | +0.04(+1.13%) |
Sep 26, 2003 | 3.343 | 3.383 | 3.326 | 3.352 | 82,346,880 | +0.02(+0.73%) |
Sep 25, 2003 | 3.441 | 3.448 | 3.327 | 3.327 | 93,907,056 | -0.12(-3.51%) |
Sep 24, 2003 | 3.486 | 3.493 | 3.440 | 3.448 | 104,045,656 | -0.08(-2.16%) |
Sep 23, 2003 | 3.538 | 3.543 | 3.474 | 3.524 | 56,561,636 | +0.02(+0.49%) |
Sep 22, 2003 | 3.602 | 3.606 | 3.495 | 3.507 | 68,123,552 | -0.15(-4.02%) |
Sep 19, 2003 | 3.623 | 3.695 | 3.613 | 3.654 | 91,793,784 | +0.03(+0.86%) |
Sep 18, 2003 | 3.524 | 3.630 | 3.523 | 3.623 | 88,657,744 | +0.11(+3.00%) |
Sep 17, 2003 | 3.524 | 3.583 | 3.486 | 3.518 | 69,338,496 | -0.01(-0.20%) |
Sep 16, 2003 | 3.438 | 3.542 | 3.429 | 3.524 | 69,758,136 | +0.10(+2.87%) |
Sep 15, 2003 | 3.422 | 3.452 | 3.419 | 3.426 | 63,706,580 | -0.04(-1.24%) |
Sep 12, 2003 | 3.454 | 3.479 | 3.438 | 3.469 | 35,829,488 | -0.02(-0.50%) |
Sep 11, 2003 | 3.481 | 3.524 | 3.438 | 3.486 | 68,558,248 | +0.02(+0.60%) |
Sep 10, 2003 | 3.492 | 3.505 | 3.441 | 3.466 | 59,106,704 | -0.07(-1.95%) |
Sep 09, 2003 | 3.528 | 3.594 | 3.516 | 3.535 | 61,961,440 | -0.01(-0.20%) |
Sep 08, 2003 | 3.505 | 3.568 | 3.493 | 3.542 | 64,611,276 | +0.05(+1.33%) |
Sep 05, 2003 | 3.549 | 3.583 | 3.490 | 3.495 | 78,539,984 | -0.10(-2.65%) |
Sep 04, 2003 | 3.578 | 3.607 | 3.557 | 3.590 | 47,402,400 | +0.02(+0.68%) |
Sep 03, 2003 | 3.507 | 3.594 | 3.495 | 3.566 | 86,088,368 | +0.08(+2.18%) |
Sep 02, 2003 | 3.473 | 3.509 | 3.464 | 3.490 | 61,180,036 | +0.05(+1.35%) |
Aug 29, 2003 | 3.400 | 3.469 | 3.391 | 3.443 | 56,269,332 | +0.03(+0.81%) |
Aug 28, 2003 | 3.395 | 3.421 | 3.360 | 3.416 | 48,470,900 | +0.04(+1.28%) |
Aug 27, 2003 | 3.384 | 3.391 | 3.360 | 3.372 | 47,175,504 | -0.01(-0.31%) |
Aug 26, 2003 | 3.334 | 3.386 | 3.334 | 3.383 | 60,618,004 | +0.03(+0.93%) |
Aug 25, 2003 | 3.352 | 3.403 | 3.334 | 3.352 | 59,228,836 | -0.01(-0.26%) |
Aug 22, 2003 | 3.488 | 3.498 | 3.353 | 3.360 | 107,270,256 | -0.07(-1.97%) |
Aug 21, 2003 | 3.455 | 3.455 | 3.369 | 3.428 | 163,221,808 | +0.01(+0.20%) |
Aug 20, 2003 | 3.454 | 3.481 | 3.369 | 3.421 | 297,017,632 | -0.40(-10.45%) |
Aug 19, 2003 | 3.887 | 4.129 | 3.768 | 3.820 | 67,668,600 | -0.00(-0.09%) |
Aug 18, 2003 | 3.704 | 3.853 | 3.702 | 3.823 | 67,681,912 | +0.13(+3.41%) |
Aug 15, 2003 | 3.695 | 3.765 | 3.654 | 3.697 | 36,749,812 | +0.04(+1.18%) |
Aug 14, 2003 | 3.663 | 3.689 | 3.623 | 3.654 | 46,543,432 | +0.02(+0.48%) |
Aug 13, 2003 | 3.666 | 3.689 | 3.611 | 3.637 | 59,170,956 | +0.02(+0.48%) |
Aug 12, 2003 | 3.455 | 3.626 | 3.452 | 3.619 | 74,820,488 | +0.17(+4.96%) |
Aug 11, 2003 | 3.438 | 3.462 | 3.424 | 3.448 | 47,207,920 | -0.02(-0.60%) |
Aug 08, 2003 | 3.395 | 3.471 | 3.357 | 3.469 | 58,888,492 | +0.13(+3.99%) |
Aug 07, 2003 | 3.360 | 3.421 | 3.310 | 3.336 | 99,870,632 | -0.10(-2.92%) |
Aug 06, 2003 | 3.445 | 3.459 | 3.300 | 3.436 | 89,157,840 | -0.01(-0.40%) |
Aug 05, 2003 | 3.595 | 3.602 | 3.438 | 3.450 | 78,577,608 | -0.14(-3.99%) |
Aug 04, 2003 | 3.654 | 3.661 | 3.550 | 3.594 | 46,441,560 | -0.03(-0.81%) |
Aug 01, 2003 | 3.628 | 3.714 | 3.623 | 3.623 | 55,047,448 | -0.03(-0.94%) |
Jul 31, 2003 | 3.680 | 3.759 | 3.628 | 3.657 | 67,063,156 | +0.03(+0.71%) |
Jul 30, 2003 | 3.682 | 3.695 | 3.628 | 3.632 | 55,394,160 | -0.04(-1.18%) |
Jul 29, 2003 | 3.694 | 3.761 | 3.671 | 3.675 | 58,428,908 | -0.02(-0.51%) |
Jul 28, 2003 | 3.697 | 3.742 | 3.647 | 3.694 | 50,294,760 | -0.00(-0.09%) |
Jul 25, 2003 | 3.647 | 3.708 | 3.416 | 3.697 | 65,316,280 | +0.05(+1.42%) |
Jul 24, 2003 | 3.801 | 3.813 | 3.524 | 3.645 | 66,148,620 | -0.18(-4.65%) |
Jul 23, 2003 | 3.801 | 3.823 | 3.697 | 3.823 | 49,138,860 | +0.03(+0.73%) |
Jul 22, 2003 | 3.801 | 3.818 | 3.749 | 3.796 | 66,662,612 | +0.02(+0.64%) |
Jul 21, 2003 | 3.809 | 3.832 | 3.725 | 3.771 | 69,096,544 | -0.12(-3.19%) |
Jul 18, 2003 | 3.818 | 3.939 | 3.765 | 3.896 | 77,193,072 | +0.13(+3.39%) |
Jul 17, 2003 | 3.842 | 3.877 | 3.740 | 3.768 | 59,300,608 | -0.15(-3.92%) |
Jul 16, 2003 | 4.041 | 4.069 | 3.891 | 3.922 | 58,598,504 | -0.03(-0.87%) |
Jul 15, 2003 | 4.062 | 4.095 | 3.925 | 3.956 | 74,938,568 | -0.11(-2.64%) |
Jul 14, 2003 | 3.991 | 4.095 | 3.989 | 4.063 | 89,943,880 | +0.11(+2.89%) |
Jul 11, 2003 | 3.749 | 3.949 | 3.749 | 3.949 | 87,547,568 | +0.14(+3.67%) |
Jul 10, 2003 | 3.896 | 3.910 | 3.739 | 3.809 | 92,231,952 | -0.15(-3.84%) |
Jul 09, 2003 | 3.844 | 4.000 | 3.820 | 3.962 | 113,049,768 | +0.14(+3.71%) |
Jul 08, 2003 | 3.809 | 3.853 | 3.778 | 3.820 | 83,299,032 | +0.01(+0.27%) |
Jul 07, 2003 | 3.765 | 3.818 | 3.714 | 3.809 | 83,368,496 | +0.13(+3.52%) |
Jul 03, 2003 | 3.628 | 3.720 | 3.628 | 3.680 | 30,834,280 | -0.04(-1.21%) |
Jul 02, 2003 | 3.680 | 3.737 | 3.656 | 3.725 | 74,976,768 | +0.07(+1.79%) |
Jul 01, 2003 | 3.680 | 3.680 | 3.604 | 3.659 | 64,573,652 | -0.02(-0.56%) |
Jun 30, 2003 | 3.657 | 3.713 | 3.644 | 3.680 | 113,102,440 | +0.07(+1.96%) |
Jun 27, 2003 | 3.695 | 3.723 | 3.594 | 3.609 | 61,468,288 | -0.07(-1.93%) |
Jun 26, 2003 | 3.576 | 3.801 | 3.507 | 3.680 | 56,849,888 | +0.09(+2.40%) |
Jun 25, 2003 | 3.637 | 3.714 | 3.587 | 3.594 | 100,774,744 | -0.05(-1.47%) |
Jun 24, 2003 | 3.585 | 3.671 | 3.585 | 3.647 | 65,529,864 | -0.04(-1.22%) |
Jun 23, 2003 | 3.749 | 3.761 | 3.635 | 3.692 | 44,648,380 | -0.06(-1.52%) |
Jun 20, 2003 | 3.782 | 3.797 | 3.714 | 3.749 | 79,168,000 | +0.02(+0.46%) |
Jun 19, 2003 | 3.809 | 3.844 | 3.713 | 3.732 | 53,497,368 | -0.06(-1.68%) |
Jun 18, 2003 | 3.749 | 3.809 | 3.723 | 3.796 | 66,748,856 | +0.06(+1.52%) |
Jun 17, 2003 | 3.723 | 3.746 | 3.663 | 3.739 | 60,080,860 | +0.04(+1.22%) |
Jun 16, 2003 | 3.628 | 3.697 | 3.595 | 3.694 | 46,629,676 | +0.07(+1.86%) |
Jun 13, 2003 | 3.628 | 3.697 | 3.552 | 3.626 | 45,859,268 | -0.04(-1.18%) |
Jun 12, 2003 | 3.706 | 3.714 | 3.614 | 3.670 | 66,522,536 | +0.01(+0.19%) |
Jun 11, 2003 | 3.637 | 3.676 | 3.619 | 3.663 | 108,215,464 | -0.07(-1.94%) |
Jun 10, 2003 | 3.749 | 3.775 | 3.687 | 3.735 | 57,263,168 | +0.02(+0.42%) |
Jun 09, 2003 | 3.714 | 3.809 | 3.692 | 3.720 | 67,147,080 | -0.09(-2.27%) |
Jun 06, 2003 | 3.835 | 3.939 | 3.785 | 3.806 | 127,754,664 | +0.02(+0.59%) |
Jun 05, 2003 | 3.626 | 3.784 | 3.576 | 3.784 | 119,778,536 | +0.15(+4.09%) |
Jun 04, 2003 | 3.466 | 3.673 | 3.466 | 3.635 | 135,366,720 | +0.17(+4.83%) |
Jun 03, 2003 | 3.421 | 3.498 | 3.421 | 3.467 | 85,559,320 | +0.00(+0.10%) |
Jun 02, 2003 | 3.421 | 3.559 | 3.407 | 3.464 | 122,614,176 | +0.10(+2.82%) |
May 30, 2003 | 3.295 | 3.378 | 3.295 | 3.369 | 64,295,820 | +0.08(+2.31%) |
May 29, 2003 | 3.315 | 3.386 | 3.272 | 3.293 | 62,254,324 | -0.06(-1.65%) |
May 28, 2003 | 3.246 | 3.410 | 3.217 | 3.348 | 106,792,152 | +0.12(+3.75%) |
May 27, 2003 | 3.175 | 3.246 | 3.131 | 3.227 | 73,613,072 | +0.03(+1.03%) |
May 23, 2003 | 3.179 | 3.196 | 3.153 | 3.194 | 53,528,044 | +0.01(+0.16%) |
May 22, 2003 | 3.106 | 3.194 | 3.087 | 3.189 | 122,284,824 | +0.09(+2.90%) |
May 21, 2003 | 3.170 | 3.196 | 3.080 | 3.099 | 196,850,064 | +0.15(+5.22%) |
May 20, 2003 | 2.932 | 3.013 | 2.911 | 2.946 | 89,169,416 | +0.03(+1.01%) |
May 19, 2003 | 3.058 | 3.058 | 2.890 | 2.916 | 83,485,992 | -0.18(-5.96%) |
May 16, 2003 | 3.153 | 3.153 | 3.023 | 3.101 | 97,830,872 | +0.06(+1.81%) |
May 15, 2003 | 3.049 | 3.089 | 3.003 | 3.046 | 59,399,008 | +0.04(+1.21%) |
May 14, 2003 | 2.994 | 3.023 | 2.982 | 3.010 | 49,335,080 | +0.02(+0.81%) |
May 13, 2003 | 3.008 | 3.008 | 2.963 | 2.985 | 48,395,076 | -0.02(-0.75%) |
May 12, 2003 | 2.996 | 3.032 | 2.980 | 3.008 | 64,698,100 | +0.01(+0.40%) |
May 09, 2003 | 2.972 | 3.001 | 2.956 | 2.996 | 45,252,668 | +0.04(+1.46%) |
May 08, 2003 | 2.972 | 2.972 | 2.918 | 2.953 | 47,769,952 | -0.02(-0.75%) |
May 07, 2003 | 2.951 | 3.029 | 2.946 | 2.975 | 51,976,232 | -0.02(-0.63%) |
May 06, 2003 | 2.911 | 3.039 | 2.904 | 2.994 | 80,889,992 | +0.09(+3.15%) |
May 05, 2003 | 2.892 | 2.953 | 2.885 | 2.902 | 60,855,896 | +0.03(+0.90%) |
May 02, 2003 | 2.844 | 2.916 | 2.826 | 2.877 | 63,105,768 | +0.02(+0.60%) |
May 01, 2003 | 2.816 | 2.875 | 2.801 | 2.859 | 52,696,860 | +0.04(+1.53%) |
Apr 30, 2003 | 2.807 | 2.842 | 2.794 | 2.816 | 60,509,184 | -0.03(-1.21%) |
Apr 29, 2003 | 2.826 | 2.871 | 2.783 | 2.851 | 64,445,156 | +0.07(+2.42%) |
Apr 28, 2003 | 2.721 | 2.806 | 2.695 | 2.783 | 67,504,792 | +0.04(+1.64%) |
Apr 25, 2003 | 2.730 | 2.764 | 2.695 | 2.738 | 72,053,736 | +0.01(+0.32%) |
Apr 24, 2003 | 2.756 | 2.761 | 2.706 | 2.730 | 68,524,672 | -0.05(-1.68%) |
Apr 23, 2003 | 2.730 | 2.799 | 2.712 | 2.776 | 80,111,480 | +0.04(+1.52%) |
Apr 22, 2003 | 2.661 | 2.766 | 2.636 | 2.735 | 79,345,696 | +0.07(+2.79%) |
Apr 21, 2003 | 2.650 | 2.676 | 2.635 | 2.661 | 48,381,764 | +0.02(+0.65%) |
Apr 17, 2003 | 2.688 | 2.712 | 2.626 | 2.643 | 91,509,008 | -0.05(-1.86%) |
Apr 16, 2003 | 2.680 | 2.766 | 2.674 | 2.693 | 71,562,320 | +0.00(+0.13%) |
Apr 15, 2003 | 2.636 | 2.706 | 2.636 | 2.690 | 78,029,464 | -0.06(-2.01%) |
Apr 14, 2003 | 2.662 | 2.750 | 2.652 | 2.745 | 46,450,824 | +0.10(+3.86%) |
Apr 11, 2003 | 2.756 | 2.764 | 2.626 | 2.643 | 71,118,944 | -0.05(-1.73%) |
Apr 10, 2003 | 2.654 | 2.712 | 2.633 | 2.690 | 50,794,284 | +0.04(+1.37%) |
Apr 09, 2003 | 2.721 | 2.723 | 2.642 | 2.654 | 70,589,320 | -0.07(-2.48%) |
Apr 08, 2003 | 2.754 | 2.783 | 2.695 | 2.721 | 60,057,128 | -0.08(-2.84%) |
Apr 07, 2003 | 2.889 | 2.927 | 2.795 | 2.801 | 58,083,932 | -0.02(-0.61%) |
Apr 04, 2003 | 2.866 | 2.871 | 2.792 | 2.818 | 64,545,292 | -0.01(-0.31%) |
Apr 03, 2003 | 2.799 | 2.859 | 2.775 | 2.826 | 48,932,800 | +0.06(+2.31%) |
Apr 02, 2003 | 2.733 | 2.792 | 2.733 | 2.763 | 73,288,352 | +0.06(+2.37%) |
Apr 01, 2003 | 2.712 | 2.745 | 2.674 | 2.699 | 50,025,032 | +0.01(+0.45%) |
Mar 31, 2003 | 2.721 | 2.909 | 2.678 | 2.687 | 78,767,456 | -0.12(-4.31%) |
Mar 28, 2003 | 2.840 | 2.856 | 2.794 | 2.807 | 41,194,564 | -0.03(-1.16%) |
Mar 27, 2003 | 2.816 | 2.894 | 2.799 | 2.840 | 55,483,876 | -0.02(-0.84%) |
Mar 26, 2003 | 2.852 | 2.883 | 2.814 | 2.864 | 54,764,984 | +0.01(+0.42%) |
Mar 25, 2003 | 2.821 | 2.885 | 2.737 | 2.852 | 98,083,232 | -0.01(-0.24%) |
Mar 24, 2003 | 2.978 | 2.978 | 2.825 | 2.859 | 56,126,944 | -0.17(-5.48%) |
Mar 21, 2003 | 3.075 | 3.075 | 2.985 | 3.025 | 77,282,208 | +0.06(+1.98%) |
Mar 20, 2003 | 2.930 | 2.996 | 2.887 | 2.966 | 54,909,688 | +0.04(+1.24%) |
Mar 19, 2003 | 2.892 | 2.963 | 2.868 | 2.930 | 69,553,232 | +0.04(+1.31%) |
Mar 18, 2003 | 2.861 | 2.902 | 2.826 | 2.892 | 52,196,184 | +0.06(+2.07%) |
Mar 17, 2003 | 2.678 | 2.868 | 2.678 | 2.833 | 83,394,536 | +0.13(+4.73%) |
Mar 14, 2003 | 2.654 | 2.742 | 2.617 | 2.706 | 95,771,432 | +0.11(+4.40%) |
Mar 13, 2003 | 2.712 | 2.712 | 2.450 | 2.591 | 232,332,256 | -0.10(-3.66%) |
Mar 12, 2003 | 2.661 | 2.709 | 2.643 | 2.690 | 49,343,760 | +0.03(+1.04%) |
Mar 11, 2003 | 2.661 | 2.707 | 2.655 | 2.662 | 37,794,004 | -0.01(-0.52%) |
Mar 10, 2003 | 2.661 | 2.699 | 2.638 | 2.676 | 43,658,600 | -0.05(-1.96%) |
Mar 07, 2003 | 2.617 | 2.740 | 2.612 | 2.730 | 62,322,624 | +0.04(+1.61%) |
Mar 06, 2003 | 2.647 | 2.700 | 2.621 | 2.687 | 54,953,100 | -0.00(-0.06%) |
Mar 05, 2003 | 2.685 | 2.695 | 2.617 | 2.688 | 59,724,304 | +0.00(+0.13%) |
Mar 04, 2003 | 2.761 | 2.761 | 2.685 | 2.685 | 50,818,592 | -0.06(-2.02%) |