Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.789 | 3.803 | 3.755 | 3.772 | 665,064 | -0.03(-0.81%) |
Dec 30, 2003 | 3.800 | 3.803 | 3.783 | 3.803 | 596,495 | +0.01(+0.18%) |
Dec 29, 2003 | 3.786 | 3.800 | 3.745 | 3.796 | 589,522 | +0.01(+0.27%) |
Dec 26, 2003 | 3.800 | 3.800 | 3.779 | 3.786 | 289,676 | -0.01(-0.27%) |
Dec 24, 2003 | 3.800 | 3.803 | 3.786 | 3.796 | 531,412 | -0.01(-0.18%) |
Dec 23, 2003 | 3.796 | 3.813 | 3.786 | 3.803 | 466,329 | +0.00(+0.09%) |
Dec 22, 2003 | 3.786 | 3.800 | 3.786 | 3.800 | 922,490 | +0.01(+0.36%) |
Dec 19, 2003 | 3.772 | 3.786 | 3.762 | 3.786 | 656,639 | +0.01(+0.18%) |
Dec 18, 2003 | 3.769 | 3.783 | 3.758 | 3.779 | 827,771 | +0.01(+0.37%) |
Dec 17, 2003 | 3.755 | 3.769 | 3.745 | 3.765 | 780,993 | +0.01(+0.28%) |
Dec 16, 2003 | 3.703 | 3.758 | 3.703 | 3.755 | 583,420 | +0.04(+1.02%) |
Dec 15, 2003 | 3.727 | 3.745 | 3.700 | 3.717 | 651,409 | -0.01(-0.28%) |
Dec 12, 2003 | 3.714 | 3.714 | 3.700 | 3.727 | 491,898 | +0.01(+0.37%) |
Dec 11, 2003 | 3.703 | 3.752 | 3.703 | 3.714 | 1,106,988 | +0.01(+0.28%) |
Dec 10, 2003 | 3.710 | 3.731 | 3.690 | 3.703 | 1,196,477 | +0.01(+0.19%) |
Dec 09, 2003 | 3.683 | 3.714 | 3.672 | 3.696 | 676,977 | +0.01(+0.28%) |
Dec 08, 2003 | 3.707 | 3.714 | 3.686 | 3.686 | 584,583 | -0.01(-0.28%) |
Dec 05, 2003 | 3.669 | 3.686 | 3.662 | 3.696 | 509,331 | +0.03(+0.75%) |
Dec 04, 2003 | 3.652 | 3.676 | 3.648 | 3.669 | 637,172 | +0.01(+0.38%) |
Dec 03, 2003 | 3.662 | 3.676 | 3.652 | 3.655 | 709,228 | -0.00(-0.09%) |
Dec 02, 2003 | 3.610 | 3.659 | 3.610 | 3.659 | 768,500 | +0.06(+1.72%) |
Dec 01, 2003 | 3.641 | 3.662 | 3.610 | 3.597 | 762,689 | -0.04(-1.14%) |
Nov 28, 2003 | 3.641 | 3.665 | 3.624 | 3.638 | 290,838 | +0.01(+0.19%) |
Nov 26, 2003 | 3.604 | 3.641 | 3.604 | 3.631 | 527,054 | -0.02(-0.47%) |
Nov 25, 2003 | 3.593 | 3.665 | 3.579 | 3.648 | 714,167 | +0.03(+0.95%) |
Nov 24, 2003 | 3.604 | 3.624 | 3.590 | 3.614 | 765,304 | +0.01(+0.19%) |
Nov 21, 2003 | 3.593 | 3.621 | 3.597 | 3.607 | 656,348 | +0.01(+0.38%) |
Nov 20, 2003 | 3.614 | 3.614 | 3.586 | 3.593 | 874,259 | -0.01(-0.29%) |
Nov 19, 2003 | 3.579 | 3.638 | 3.566 | 3.604 | 930,625 | +0.03(+0.77%) |
Nov 18, 2003 | 3.566 | 3.628 | 3.566 | 3.576 | 901,571 | +0.01(+0.29%) |
Nov 17, 2003 | 3.569 | 3.573 | 3.545 | 3.566 | 758,330 | +0.00(+0.00%) |
Nov 14, 2003 | 3.590 | 3.590 | 3.559 | 3.566 | 624,097 | -0.02(-0.58%) |
Nov 13, 2003 | 3.583 | 3.590 | 3.559 | 3.586 | 964,329 | +0.01(+0.39%) |
Nov 12, 2003 | 3.562 | 3.583 | 3.555 | 3.573 | 635,138 | +0.01(+0.29%) |
Nov 11, 2003 | 3.579 | 3.579 | 3.545 | 3.562 | 742,060 | -0.01(-0.39%) |
Nov 10, 2003 | 3.542 | 3.576 | 3.538 | 3.576 | 980,890 | +0.00(+0.10%) |
Nov 07, 2003 | 3.521 | 3.569 | 3.521 | 3.573 | 800,460 | +0.04(+1.07%) |
Nov 06, 2003 | 3.538 | 3.538 | 3.528 | 3.535 | 703,417 | -0.02(-0.58%) |
Nov 05, 2003 | 3.493 | 3.559 | 3.487 | 3.555 | 700,802 | +0.06(+1.57%) |
Nov 04, 2003 | 3.493 | 3.521 | 3.483 | 3.500 | 829,526 | +0.00(+0.10%) |
Nov 03, 2003 | 3.511 | 3.524 | 3.493 | 3.497 | 884,611 | -0.02(-0.68%) |
Oct 31, 2003 | 3.524 | 3.545 | 3.504 | 3.521 | 722,884 | +0.00(+0.00%) |
Oct 30, 2003 | 3.535 | 3.542 | 3.507 | 3.521 | 640,368 | -0.02(-0.49%) |
Oct 29, 2003 | 3.528 | 3.545 | 3.511 | 3.538 | 913,193 | -0.00(-0.10%) |
Oct 28, 2003 | 3.559 | 3.562 | 3.531 | 3.542 | 742,350 | -0.02(-0.58%) |
Oct 27, 2003 | 3.542 | 3.586 | 3.542 | 3.562 | 696,734 | +0.00(+0.00%) |
Oct 24, 2003 | 3.545 | 3.573 | 3.524 | 3.562 | 623,807 | +0.02(+0.58%) |
Oct 23, 2003 | 3.545 | 3.548 | 3.521 | 3.542 | 930,625 | +0.01(+0.19%) |
Oct 22, 2003 | 3.548 | 3.548 | 3.521 | 3.535 | 822,542 | -0.00(-0.10%) |
Oct 21, 2003 | 3.531 | 3.559 | 3.524 | 3.538 | 936,436 | -0.02(-0.48%) |
Oct 20, 2003 | 3.535 | 3.552 | 3.524 | 3.555 | 743,803 | +0.04(+1.08%) |
Oct 17, 2003 | 3.528 | 3.545 | 3.514 | 3.517 | 985,249 | +0.00(+0.00%) |
Oct 16, 2003 | 3.552 | 3.569 | 3.517 | 3.517 | 1,022,148 | -0.03(-0.97%) |
Oct 15, 2003 | 3.573 | 3.579 | 3.548 | 3.552 | 1,445,477 | -0.02(-0.58%) |
Oct 14, 2003 | 3.617 | 3.631 | 3.573 | 3.573 | 1,559,081 | -0.05(-1.33%) |
Oct 13, 2003 | 3.683 | 3.683 | 3.617 | 3.621 | 1,419,909 | -0.06(-1.68%) |
Oct 10, 2003 | 3.714 | 3.741 | 3.700 | 3.683 | 1,070,089 | -0.01(-0.28%) |
Oct 09, 2003 | 3.648 | 3.700 | 3.648 | 3.693 | 848,981 | +0.03(+0.94%) |
Oct 08, 2003 | 3.683 | 3.690 | 3.624 | 3.659 | 793,777 | -0.02(-0.65%) |
Oct 07, 2003 | 3.583 | 3.731 | 3.579 | 3.683 | 1,054,109 | +0.11(+3.08%) |
Oct 06, 2003 | 3.562 | 3.604 | 3.535 | 3.573 | 781,284 | -0.01(-0.19%) |
Oct 03, 2003 | 3.583 | 3.614 | 3.528 | 3.579 | 1,215,653 | -0.01(-0.19%) |
Oct 02, 2003 | 3.590 | 3.604 | 3.579 | 3.586 | 620,901 | -0.00(-0.10%) |
Oct 01, 2003 | 3.631 | 3.631 | 3.593 | 3.590 | 1,014,303 | -0.05(-1.32%) |
Sep 30, 2003 | 3.614 | 3.641 | 3.597 | 3.638 | 865,252 | +0.02(+0.48%) |
Sep 29, 2003 | 3.624 | 3.628 | 3.590 | 3.621 | 769,081 | -0.00(-0.09%) |
Sep 26, 2003 | 3.659 | 3.672 | 3.614 | 3.624 | 885,591 | -0.05(-1.40%) |
Sep 25, 2003 | 3.655 | 3.655 | 3.652 | 3.676 | 827,190 | +0.00(+0.00%) |
Sep 24, 2003 | 3.703 | 3.707 | 3.672 | 3.676 | 705,741 | -0.02(-0.56%) |
Sep 23, 2003 | 3.717 | 3.717 | 3.683 | 3.696 | 1,050,912 | -0.04(-1.01%) |
Sep 22, 2003 | 3.755 | 3.758 | 3.700 | 3.734 | 1,119,191 | -0.04(-1.09%) |
Sep 19, 2003 | 3.786 | 3.786 | 3.762 | 3.776 | 1,426,882 | -0.01(-0.27%) |
Sep 18, 2003 | 3.765 | 3.783 | 3.741 | 3.786 | 782,155 | +0.03(+0.83%) |
Sep 17, 2003 | 3.734 | 3.769 | 3.734 | 3.755 | 627,293 | +0.01(+0.28%) |
Sep 16, 2003 | 3.738 | 3.769 | 3.721 | 3.745 | 647,341 | +0.01(+0.18%) |
Sep 15, 2003 | 3.690 | 3.745 | 3.686 | 3.738 | 668,260 | +0.04(+1.02%) |
Sep 12, 2003 | 3.752 | 3.772 | 3.700 | 3.700 | 880,070 | -0.05(-1.38%) |
Sep 11, 2003 | 3.717 | 3.786 | 3.700 | 3.752 | 896,050 | +0.03(+0.93%) |
Sep 10, 2003 | 3.686 | 3.717 | 3.659 | 3.717 | 764,141 | +0.04(+1.12%) |
Sep 09, 2003 | 3.662 | 3.686 | 3.648 | 3.676 | 596,495 | +0.02(+0.47%) |
Sep 08, 2003 | 3.635 | 3.676 | 3.614 | 3.659 | 543,615 | +0.02(+0.66%) |
Sep 05, 2003 | 3.604 | 3.648 | 3.604 | 3.635 | 688,599 | +0.00(+0.09%) |
Sep 04, 2003 | 3.590 | 3.638 | 3.590 | 3.631 | 643,854 | +0.04(+1.05%) |
Sep 03, 2003 | 3.590 | 3.621 | 3.583 | 3.593 | 713,295 | -0.02(-0.57%) |
Sep 02, 2003 | 3.586 | 3.621 | 3.579 | 3.614 | 631,942 | +0.01(+0.38%) |
Aug 29, 2003 | 3.610 | 3.631 | 3.590 | 3.600 | 390,206 | -0.01(-0.38%) |
Aug 28, 2003 | 3.621 | 3.638 | 3.597 | 3.614 | 482,310 | -0.01(-0.19%) |
Aug 27, 2003 | 3.593 | 3.638 | 3.593 | 3.621 | 507,587 | +0.00(+0.10%) |
Aug 26, 2003 | 3.604 | 3.638 | 3.597 | 3.617 | 672,328 | +0.01(+0.19%) |
Aug 25, 2003 | 3.617 | 3.638 | 3.607 | 3.610 | 634,266 | -0.02(-0.47%) |
Aug 22, 2003 | 3.641 | 3.648 | 3.614 | 3.628 | 541,581 | -0.01(-0.38%) |
Aug 21, 2003 | 3.645 | 3.648 | 3.610 | 3.641 | 667,098 | +0.01(+0.19%) |
Aug 20, 2003 | 3.665 | 3.669 | 3.631 | 3.635 | 443,667 | -0.02(-0.47%) |
Aug 19, 2003 | 3.648 | 3.669 | 3.638 | 3.652 | 554,075 | -0.01(-0.38%) |
Aug 18, 2003 | 3.617 | 3.683 | 3.610 | 3.665 | 637,462 | +0.05(+1.43%) |
Aug 15, 2003 | 3.604 | 3.648 | 3.597 | 3.614 | 491,026 | +0.01(+0.29%) |
Aug 14, 2003 | 3.638 | 3.659 | 3.600 | 3.604 | 581,677 | -0.03(-0.95%) |
Aug 13, 2003 | 3.631 | 3.690 | 3.604 | 3.638 | 655,186 | -0.02(-0.47%) |
Aug 12, 2003 | 3.645 | 3.714 | 3.645 | 3.655 | 792,325 | +0.01(+0.28%) |
Aug 11, 2003 | 3.648 | 3.662 | 3.566 | 3.645 | 751,357 | +0.08(+2.32%) |
Aug 08, 2003 | 3.607 | 3.648 | 3.545 | 3.562 | 461,681 | -0.02(-0.48%) |
Aug 07, 2003 | 3.535 | 3.579 | 3.493 | 3.579 | 603,468 | +0.04(+1.27%) |
Aug 06, 2003 | 3.604 | 3.631 | 3.528 | 3.535 | 580,515 | -0.08(-2.19%) |
Aug 05, 2003 | 3.490 | 3.614 | 3.459 | 3.614 | 855,083 | +0.14(+4.17%) |
Aug 04, 2003 | 3.476 | 3.483 | 3.407 | 3.469 | 1,580,582 | -0.04(-1.18%) |
Aug 01, 2003 | 3.641 | 3.655 | 3.442 | 3.511 | 1,276,959 | -0.15(-4.05%) |
Jul 31, 2003 | 3.652 | 3.679 | 3.641 | 3.659 | 730,147 | +0.00(+0.00%) |
Jul 30, 2003 | 3.683 | 3.703 | 3.645 | 3.659 | 752,519 | -0.04(-1.21%) |
Jul 29, 2003 | 3.690 | 3.734 | 3.690 | 3.703 | 706,903 | +0.00(+0.00%) |
Jul 28, 2003 | 3.745 | 3.752 | 3.703 | 3.703 | 729,857 | -0.02(-0.65%) |
Jul 25, 2003 | 3.752 | 3.755 | 3.717 | 3.727 | 719,106 | -0.02(-0.55%) |
Jul 24, 2003 | 3.748 | 3.765 | 3.741 | 3.748 | 630,780 | +0.01(+0.18%) |
Jul 23, 2003 | 3.734 | 3.741 | 3.707 | 3.741 | 600,563 | +0.02(+0.65%) |
Jul 22, 2003 | 3.734 | 3.741 | 3.700 | 3.717 | 722,884 | -0.02(-0.64%) |
Jul 21, 2003 | 3.745 | 3.779 | 3.734 | 3.741 | 753,972 | +0.01(+0.37%) |
Jul 18, 2003 | 3.665 | 3.748 | 3.631 | 3.727 | 686,274 | +0.08(+2.17%) |
Jul 17, 2003 | 3.745 | 3.758 | 3.614 | 3.648 | 1,289,162 | -0.11(-3.02%) |
Jul 16, 2003 | 3.800 | 3.800 | 3.738 | 3.762 | 1,199,092 | -0.04(-1.00%) |
Jul 15, 2003 | 3.793 | 3.817 | 3.786 | 3.800 | 1,073,285 | +0.00(+0.09%) |
Jul 14, 2003 | 3.817 | 3.817 | 3.793 | 3.796 | 783,899 | +0.01(+0.18%) |
Jul 11, 2003 | 3.793 | 3.810 | 3.786 | 3.789 | 759,783 | -0.02(-0.45%) |
Jul 10, 2003 | 3.810 | 3.813 | 3.786 | 3.807 | 756,006 | +0.01(+0.18%) |
Jul 09, 2003 | 3.786 | 3.810 | 3.772 | 3.800 | 819,927 | +0.01(+0.36%) |
Jul 08, 2003 | 3.745 | 3.786 | 3.745 | 3.786 | 973,336 | +0.02(+0.46%) |
Jul 07, 2003 | 3.734 | 3.776 | 3.734 | 3.769 | 837,069 | +0.03(+0.74%) |
Jul 03, 2003 | 3.727 | 3.745 | 3.721 | 3.741 | 409,963 | +0.02(+0.65%) |
Jul 02, 2003 | 3.707 | 3.727 | 3.686 | 3.717 | 724,336 | -0.01(-0.18%) |
Jul 01, 2003 | 3.727 | 3.741 | 3.700 | 3.724 | 824,866 | -0.02(-0.46%) |
Jun 30, 2003 | 3.724 | 3.745 | 3.710 | 3.741 | 840,556 | +0.02(+0.46%) |
Jun 27, 2003 | 3.724 | 3.741 | 3.707 | 3.724 | 791,743 | -0.01(-0.28%) |
Jun 26, 2003 | 3.727 | 3.765 | 3.714 | 3.734 | 778,669 | -0.00(-0.09%) |
Jun 25, 2003 | 3.758 | 3.769 | 3.738 | 3.738 | 984,667 | -0.02(-0.55%) |
Jun 24, 2003 | 3.758 | 3.776 | 3.741 | 3.758 | 975,370 | -0.01(-0.37%) |
Jun 23, 2003 | 3.755 | 3.779 | 3.731 | 3.772 | 967,235 | +0.01(+0.27%) |
Jun 20, 2003 | 3.758 | 3.786 | 3.738 | 3.762 | 794,068 | +0.00(+0.09%) |
Jun 19, 2003 | 3.762 | 3.786 | 3.755 | 3.758 | 925,105 | -0.03(-0.73%) |
Jun 18, 2003 | 3.748 | 3.813 | 3.727 | 3.786 | 1,536,709 | +0.02(+0.55%) |
Jun 17, 2003 | 3.769 | 3.786 | 3.755 | 3.765 | 1,080,839 | +0.00(+0.00%) |
Jun 16, 2003 | 3.758 | 3.779 | 3.748 | 3.765 | 889,949 | -0.00(-0.09%) |
Jun 13, 2003 | 3.752 | 3.783 | 3.745 | 3.769 | 882,394 | +0.01(+0.27%) |
Jun 12, 2003 | 3.793 | 3.796 | 3.741 | 3.758 | 920,456 | -0.04(-1.18%) |
Jun 11, 2003 | 3.738 | 3.810 | 3.738 | 3.803 | 1,079,096 | +0.05(+1.28%) |
Jun 10, 2003 | 3.752 | 3.769 | 3.724 | 3.755 | 1,037,547 | +0.02(+0.55%) |
Jun 09, 2003 | 3.741 | 3.748 | 3.721 | 3.734 | 1,032,027 | +0.00(+0.09%) |
Jun 06, 2003 | 3.755 | 3.765 | 3.721 | 3.731 | 1,195,315 | -0.02(-0.64%) |
Jun 05, 2003 | 3.724 | 3.769 | 3.717 | 3.755 | 1,270,276 | +0.01(+0.37%) |
Jun 04, 2003 | 3.690 | 3.752 | 3.665 | 3.741 | 1,249,066 | +0.06(+1.59%) |
Jun 03, 2003 | 3.745 | 3.776 | 3.683 | 3.683 | 1,626,779 | -0.07(-1.83%) |
Jun 02, 2003 | 3.752 | 3.772 | 3.727 | 3.752 | 1,131,104 | -0.01(-0.37%) |
May 30, 2003 | 3.731 | 3.772 | 3.717 | 3.765 | 913,483 | +0.05(+1.30%) |
May 29, 2003 | 3.752 | 3.769 | 3.703 | 3.717 | 958,809 | -0.03(-0.74%) |
May 28, 2003 | 3.779 | 3.779 | 3.665 | 3.745 | 1,174,105 | -0.03(-0.73%) |
May 27, 2003 | 3.683 | 3.813 | 3.683 | 3.772 | 1,485,863 | +0.06(+1.48%) |
May 23, 2003 | 3.641 | 3.772 | 3.631 | 3.717 | 1,084,907 | +0.07(+1.89%) |
May 22, 2003 | 3.638 | 3.683 | 3.621 | 3.648 | 809,467 | +0.00(+0.00%) |
May 21, 2003 | 3.610 | 3.665 | 3.600 | 3.648 | 782,736 | +0.04(+1.15%) |
May 20, 2003 | 3.566 | 3.610 | 3.562 | 3.607 | 719,687 | +0.04(+1.16%) |
May 19, 2003 | 3.579 | 3.590 | 3.545 | 3.566 | 725,789 | -0.01(-0.38%) |
May 16, 2003 | 3.528 | 3.607 | 3.528 | 3.579 | 852,177 | +0.03(+0.87%) |
May 15, 2003 | 3.531 | 3.566 | 3.528 | 3.548 | 667,679 | +0.02(+0.49%) |
May 14, 2003 | 3.548 | 3.562 | 3.514 | 3.531 | 1,262,432 | -0.04(-1.16%) |
May 13, 2003 | 3.562 | 3.607 | 3.559 | 3.573 | 999,195 | +0.00(+0.10%) |
May 12, 2003 | 3.576 | 3.579 | 3.548 | 3.569 | 1,212,748 | -0.01(-0.19%) |
May 09, 2003 | 3.545 | 3.610 | 3.545 | 3.576 | 1,254,006 | +0.03(+0.87%) |
May 08, 2003 | 3.559 | 3.593 | 3.545 | 3.545 | 984,958 | -0.03(-0.77%) |
May 07, 2003 | 3.579 | 3.607 | 3.555 | 3.573 | 879,489 | +0.00(+0.10%) |
May 06, 2003 | 3.548 | 3.573 | 3.531 | 3.569 | 857,407 | +0.02(+0.58%) |
May 05, 2003 | 3.555 | 3.576 | 3.535 | 3.548 | 688,889 | -0.03(-0.87%) |
May 02, 2003 | 3.528 | 3.579 | 3.528 | 3.579 | 725,789 | +0.03(+0.97%) |
May 01, 2003 | 3.548 | 3.576 | 3.521 | 3.545 | 665,936 | -0.00(-0.10%) |
Apr 30, 2003 | 3.493 | 3.562 | 3.487 | 3.548 | 763,560 | +0.06(+1.58%) |
Apr 29, 2003 | 3.466 | 3.497 | 3.462 | 3.493 | 629,908 | +0.01(+0.40%) |
Apr 28, 2003 | 3.459 | 3.504 | 3.445 | 3.480 | 1,014,884 | -0.01(-0.39%) |
Apr 25, 2003 | 3.487 | 3.493 | 3.462 | 3.493 | 586,907 | +0.01(+0.40%) |
Apr 24, 2003 | 3.466 | 3.487 | 3.449 | 3.480 | 676,686 | +0.01(+0.40%) |
Apr 23, 2003 | 3.528 | 3.528 | 3.449 | 3.466 | 1,096,529 | -0.03(-0.79%) |
Apr 22, 2003 | 3.480 | 3.497 | 3.459 | 3.493 | 913,193 | +0.02(+0.59%) |
Apr 21, 2003 | 3.483 | 3.511 | 3.445 | 3.473 | 973,627 | -0.02(-0.49%) |
Apr 17, 2003 | 3.456 | 3.493 | 3.456 | 3.490 | 703,998 | +0.03(+0.90%) |
Apr 16, 2003 | 3.431 | 3.476 | 3.414 | 3.459 | 833,001 | +0.00(+0.00%) |
Apr 15, 2003 | 3.449 | 3.476 | 3.407 | 3.459 | 1,313,278 | -0.01(-0.40%) |
Apr 14, 2003 | 3.569 | 3.569 | 3.462 | 3.473 | 1,044,230 | -0.10(-2.70%) |
Apr 11, 2003 | 3.559 | 3.593 | 3.545 | 3.569 | 1,038,128 | +0.01(+0.29%) |
Apr 10, 2003 | 3.528 | 3.559 | 3.514 | 3.559 | 670,875 | +0.04(+1.17%) |
Apr 09, 2003 | 3.528 | 3.542 | 3.500 | 3.517 | 886,172 | -0.02(-0.49%) |
Apr 08, 2003 | 3.521 | 3.545 | 3.504 | 3.535 | 672,619 | +0.02(+0.69%) |
Apr 07, 2003 | 3.524 | 3.545 | 3.511 | 3.511 | 700,511 | -0.01(-0.39%) |
Apr 04, 2003 | 3.469 | 3.531 | 3.459 | 3.524 | 819,346 | +0.06(+1.69%) |
Apr 03, 2003 | 3.456 | 3.487 | 3.449 | 3.466 | 645,598 | +0.01(+0.40%) |
Apr 02, 2003 | 3.425 | 3.476 | 3.414 | 3.452 | 654,314 | +0.04(+1.11%) |
Apr 01, 2003 | 3.414 | 3.435 | 3.397 | 3.414 | 888,787 | -0.00(-0.10%) |
Mar 31, 2003 | 3.404 | 3.442 | 3.404 | 3.418 | 802,784 | -0.02(-0.60%) |
Mar 28, 2003 | 3.445 | 3.466 | 3.421 | 3.438 | 559,305 | -0.03(-0.79%) |
Mar 27, 2003 | 3.442 | 3.490 | 3.411 | 3.466 | 552,041 | -0.00(-0.10%) |
Mar 26, 2003 | 3.435 | 3.493 | 3.425 | 3.469 | 767,337 | +0.03(+0.80%) |
Mar 25, 2003 | 3.394 | 3.442 | 3.376 | 3.442 | 807,724 | +0.04(+1.32%) |
Mar 24, 2003 | 3.400 | 3.407 | 3.387 | 3.397 | 614,218 | +0.00(+0.00%) |
Mar 21, 2003 | 3.356 | 3.400 | 3.345 | 3.397 | 452,383 | +0.02(+0.71%) |
Mar 20, 2003 | 3.363 | 3.387 | 3.342 | 3.373 | 641,821 | +0.00(+0.10%) |
Mar 19, 2003 | 3.356 | 3.383 | 3.342 | 3.369 | 678,720 | +0.00(+0.00%) |
Mar 18, 2003 | 3.390 | 3.407 | 3.356 | 3.369 | 841,718 | -0.01(-0.20%) |
Mar 17, 2003 | 3.404 | 3.407 | 3.339 | 3.376 | 1,041,905 | -0.03(-0.81%) |
Mar 14, 2003 | 3.394 | 3.407 | 3.380 | 3.404 | 509,040 | -0.01(-0.20%) |
Mar 13, 2003 | 3.855 | 3.855 | 3.400 | 3.411 | 860,022 | -0.01(-0.20%) |
Mar 12, 2003 | 3.431 | 3.431 | 3.376 | 3.418 | 863,218 | +0.01(+0.30%) |
Mar 11, 2003 | 3.459 | 3.473 | 3.407 | 3.407 | 707,194 | -0.07(-1.98%) |
Mar 10, 2003 | 3.435 | 3.476 | 3.397 | 3.476 | 885,881 | +0.06(+1.71%) |
Mar 07, 2003 | 3.438 | 3.445 | 3.390 | 3.418 | 786,514 | -0.02(-0.50%) |
Mar 06, 2003 | 3.407 | 3.442 | 3.387 | 3.435 | 837,941 | +0.01(+0.40%) |
Mar 05, 2003 | 3.390 | 3.428 | 3.390 | 3.421 | 600,563 | +0.01(+0.20%) |
Mar 04, 2003 | 3.407 | 3.431 | 3.373 | 3.414 | 749,323 | +0.01(+0.40%) |
Mar 03, 2003 | 3.407 | 3.435 | 3.380 | 3.400 | 422,747 | -0.01(-0.20%) |
Feb 28, 2003 | 3.407 | 3.435 | 3.359 | 3.407 | 694,119 | +0.00(+0.10%) |
Feb 27, 2003 | 3.366 | 3.407 | 3.339 | 3.404 | 602,597 | +0.07(+1.96%) |
Feb 26, 2003 | 3.369 | 3.369 | 3.335 | 3.339 | 570,636 | -0.03(-1.02%) |
Feb 25, 2003 | 3.400 | 3.418 | 3.359 | 3.373 | 776,635 | -0.03(-0.81%) |
Feb 24, 2003 | 3.414 | 3.442 | 3.376 | 3.400 | 709,228 | +0.01(+0.30%) |
Feb 21, 2003 | 3.425 | 3.442 | 3.380 | 3.390 | 681,626 | -0.03(-1.01%) |
Feb 20, 2003 | 3.373 | 3.425 | 3.366 | 3.425 | 719,687 | +0.07(+2.05%) |
Feb 19, 2003 | 3.390 | 3.394 | 3.352 | 3.356 | 757,749 | -0.03(-0.81%) |
Feb 18, 2003 | 3.373 | 3.421 | 3.363 | 3.383 | 694,119 | -0.00(-0.10%) |
Feb 14, 2003 | 3.373 | 3.418 | 3.359 | 3.387 | 614,800 | +0.01(+0.41%) |
Feb 13, 2003 | 3.380 | 3.421 | 3.359 | 3.373 | 721,431 | +0.00(+0.00%) |
Feb 12, 2003 | 3.442 | 3.476 | 3.369 | 3.373 | 894,307 | -0.07(-2.10%) |
Feb 11, 2003 | 3.514 | 3.514 | 3.435 | 3.445 | 717,363 | -0.07(-1.96%) |
Feb 10, 2003 | 3.493 | 3.542 | 3.428 | 3.514 | 1,026,797 | +0.07(+1.90%) |
Feb 07, 2003 | 3.431 | 3.462 | 3.425 | 3.449 | 488,121 | +0.01(+0.30%) |
Feb 06, 2003 | 3.483 | 3.490 | 3.428 | 3.438 | 804,237 | -0.02(-0.60%) |
Feb 05, 2003 | 3.507 | 3.507 | 3.435 | 3.459 | 650,828 | -0.04(-1.08%) |
Feb 04, 2003 | 3.504 | 3.511 | 3.459 | 3.497 | 580,805 | +0.00(+0.00%) |
Feb 03, 2003 | 3.493 | 3.542 | 3.449 | 3.497 | 513,398 | -0.01(-0.39%) |
Jan 31, 2003 | 3.449 | 3.521 | 3.418 | 3.511 | 554,366 | +0.09(+2.51%) |
Jan 30, 2003 | 3.476 | 3.493 | 3.400 | 3.425 | 593,008 | -0.05(-1.39%) |
Jan 29, 2003 | 3.493 | 3.493 | 3.428 | 3.473 | 721,140 | -0.07(-2.04%) |
Jan 28, 2003 | 3.435 | 3.545 | 3.428 | 3.545 | 691,795 | +0.13(+3.94%) |
Jan 27, 2003 | 3.483 | 3.504 | 3.383 | 3.411 | 936,436 | -0.11(-3.03%) |
Jan 24, 2003 | 3.562 | 3.579 | 3.497 | 3.517 | 784,480 | -0.04(-1.16%) |
Jan 23, 2003 | 3.590 | 3.607 | 3.531 | 3.559 | 584,292 | -0.04(-1.24%) |
Jan 22, 2003 | 3.614 | 3.614 | 3.576 | 3.604 | 480,276 | -0.01(-0.29%) |
Jan 21, 2003 | 3.617 | 3.628 | 3.579 | 3.614 | 659,835 | +0.00(+0.00%) |
Jan 17, 2003 | 3.631 | 3.631 | 3.600 | 3.614 | 634,847 | -0.01(-0.19%) |
Jan 16, 2003 | 3.628 | 3.659 | 3.610 | 3.621 | 723,465 | -0.01(-0.19%) |
Jan 15, 2003 | 3.648 | 3.655 | 3.590 | 3.628 | 825,738 | -0.02(-0.66%) |
Jan 14, 2003 | 3.628 | 3.683 | 3.614 | 3.652 | 958,228 | +0.04(+1.05%) |
Jan 13, 2003 | 3.624 | 3.662 | 3.562 | 3.614 | 1,116,286 | -0.01(-0.19%) |
Jan 10, 2003 | 3.610 | 3.700 | 3.583 | 3.621 | 1,007,330 | +0.04(+1.25%) |
Jan 09, 2003 | 3.559 | 3.607 | 3.535 | 3.576 | 822,542 | +0.01(+0.39%) |
Jan 08, 2003 | 3.614 | 3.628 | 3.555 | 3.562 | 1,045,683 | -0.05(-1.43%) |
Jan 07, 2003 | 3.559 | 3.631 | 3.497 | 3.614 | 1,484,410 | +0.08(+2.34%) |
Jan 06, 2003 | 3.462 | 3.597 | 3.445 | 3.531 | 1,341,461 | +0.07(+1.99%) |
Jan 03, 2003 | 3.435 | 3.507 | 3.425 | 3.462 | 804,818 | +0.03(+1.00%) |