Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.535 | 5.596 | 5.449 | 5.554 | 305,957 | +0.04(+0.69%) |
Jan 29, 2004 | 5.610 | 5.612 | 5.392 | 5.516 | 538,819 | -0.02(-0.38%) |
Jan 28, 2004 | 5.934 | 5.936 | 5.506 | 5.537 | 324,231 | -0.38(-6.44%) |
Jan 27, 2004 | 5.918 | 5.951 | 5.840 | 5.918 | 299,431 | +0.03(+0.52%) |
Jan 26, 2004 | 6.050 | 6.070 | 5.782 | 5.888 | 192,398 | -0.16(-2.66%) |
Jan 23, 2004 | 6.031 | 6.089 | 5.872 | 6.049 | 232,600 | +0.07(+1.09%) |
Jan 22, 2004 | 6.223 | 6.238 | 5.951 | 5.983 | 239,910 | -0.24(-3.85%) |
Jan 21, 2004 | 6.033 | 6.280 | 6.022 | 6.223 | 272,803 | +0.24(+4.00%) |
Jan 20, 2004 | 5.985 | 6.020 | 5.960 | 5.983 | 204,145 | -0.01(-0.13%) |
Jan 16, 2004 | 6.033 | 6.071 | 5.953 | 5.991 | 307,263 | +0.13(+2.29%) |
Jan 15, 2004 | 6.081 | 6.081 | 5.777 | 5.857 | 634,627 | -0.38(-6.05%) |
Jan 14, 2004 | 6.393 | 6.393 | 6.148 | 6.234 | 352,425 | -0.16(-2.49%) |
Jan 13, 2004 | 6.347 | 6.393 | 6.152 | 6.393 | 234,428 | +0.11(+1.74%) |
Jan 12, 2004 | 6.261 | 6.301 | 6.215 | 6.284 | 210,150 | +0.05(+0.83%) |
Jan 09, 2004 | 6.485 | 6.485 | 6.232 | 6.232 | 159,766 | -0.25(-3.90%) |
Jan 08, 2004 | 6.502 | 6.506 | 6.449 | 6.485 | 152,717 | +0.03(+0.42%) |
Jan 07, 2004 | 6.397 | 6.458 | 6.301 | 6.458 | 297,864 | +0.06(+0.96%) |
Jan 06, 2004 | 6.602 | 6.646 | 6.397 | 6.397 | 357,385 | -0.15(-2.28%) |
Jan 05, 2004 | 6.721 | 6.721 | 6.531 | 6.546 | 256,357 | -0.06(-0.87%) |
Jan 02, 2004 | 6.569 | 6.723 | 6.569 | 6.604 | 441,706 | +0.24(+3.82%) |
Dec 31, 2003 | 6.627 | 6.629 | 6.320 | 6.361 | 305,957 | -0.27(-4.05%) |
Dec 30, 2003 | 6.684 | 6.684 | 6.589 | 6.629 | 281,679 | -0.07(-1.11%) |
Dec 29, 2003 | 6.445 | 6.704 | 6.445 | 6.704 | 196,314 | +0.26(+4.01%) |
Dec 26, 2003 | 6.363 | 6.445 | 6.363 | 6.445 | 131,833 | +0.08(+1.20%) |
Dec 24, 2003 | 6.468 | 6.468 | 6.365 | 6.368 | 90,325 | -0.12(-1.89%) |
Dec 23, 2003 | 6.378 | 6.491 | 6.368 | 6.491 | 302,041 | +0.05(+0.71%) |
Dec 22, 2003 | 6.299 | 6.445 | 6.299 | 6.445 | 238,866 | +0.13(+2.03%) |
Dec 19, 2003 | 6.414 | 6.430 | 6.234 | 6.317 | 315,094 | -0.10(-1.55%) |
Dec 18, 2003 | 6.071 | 6.495 | 6.070 | 6.416 | 633,060 | +0.31(+5.02%) |
Dec 17, 2003 | 6.114 | 6.119 | 6.060 | 6.110 | 236,255 | +0.01(+0.16%) |
Dec 16, 2003 | 5.999 | 6.100 | 5.907 | 6.100 | 259,489 | +0.08(+1.37%) |
Dec 15, 2003 | 6.127 | 6.169 | 5.999 | 6.018 | 251,658 | -0.04(-0.70%) |
Dec 12, 2003 | 5.937 | 6.060 | 5.893 | 6.060 | 429,698 | +0.16(+2.79%) |
Dec 11, 2003 | 5.708 | 6.045 | 5.708 | 5.895 | 789,433 | +0.12(+2.06%) |
Dec 10, 2003 | 6.186 | 6.186 | 5.775 | 5.777 | 507,231 | -0.44(-7.06%) |
Dec 09, 2003 | 6.158 | 6.273 | 6.158 | 6.215 | 223,725 | +0.08(+1.28%) |
Dec 08, 2003 | 6.119 | 6.167 | 6.083 | 6.137 | 292,382 | +0.07(+1.07%) |
Dec 05, 2003 | 6.062 | 6.116 | 5.976 | 6.071 | 218,242 | -0.03(-0.53%) |
Dec 04, 2003 | 5.903 | 6.137 | 5.884 | 6.104 | 341,461 | +0.22(+3.81%) |
Dec 03, 2003 | 5.905 | 6.003 | 5.880 | 5.880 | 237,822 | -0.02(-0.39%) |
Dec 02, 2003 | 5.941 | 5.941 | 5.895 | 5.903 | 380,880 | +0.01(+0.13%) |
Dec 01, 2003 | 5.696 | 5.985 | 5.696 | 5.895 | 400,982 | +0.25(+4.41%) |
Nov 28, 2003 | 5.698 | 5.736 | 5.646 | 5.646 | 130,266 | -0.07(-1.21%) |
Nov 26, 2003 | 5.688 | 5.742 | 5.596 | 5.715 | 580,327 | -0.05(-0.80%) |
Nov 25, 2003 | 5.736 | 5.746 | 5.711 | 5.761 | 392,628 | -0.02(-0.27%) |
Nov 24, 2003 | 5.759 | 5.792 | 5.698 | 5.777 | 217,459 | -0.02(-0.33%) |
Nov 21, 2003 | 5.899 | 5.899 | 5.708 | 5.796 | 241,998 | -0.11(-1.82%) |
Nov 20, 2003 | 5.851 | 5.903 | 5.840 | 5.903 | 246,697 | +0.05(+0.88%) |
Nov 19, 2003 | 5.696 | 5.868 | 5.692 | 5.851 | 200,491 | +0.13(+2.35%) |
Nov 18, 2003 | 5.740 | 5.771 | 5.671 | 5.717 | 244,609 | -0.02(-0.43%) |
Nov 17, 2003 | 5.614 | 5.742 | 5.612 | 5.742 | 193,442 | +0.12(+2.18%) |
Nov 14, 2003 | 5.788 | 5.794 | 5.616 | 5.619 | 155,067 | -0.15(-2.59%) |
Nov 13, 2003 | 5.710 | 5.815 | 5.710 | 5.769 | 200,230 | +0.06(+1.04%) |
Nov 12, 2003 | 5.528 | 5.710 | 5.528 | 5.710 | 347,204 | +0.20(+3.61%) |
Nov 11, 2003 | 5.545 | 5.549 | 5.499 | 5.510 | 182,217 | -0.03(-0.62%) |
Nov 10, 2003 | 5.612 | 5.635 | 5.535 | 5.545 | 231,295 | -0.07(-1.19%) |
Nov 07, 2003 | 5.554 | 5.612 | 5.554 | 5.612 | 262,361 | +0.06(+1.03%) |
Nov 06, 2003 | 5.679 | 5.679 | 5.497 | 5.554 | 194,225 | -0.12(-2.19%) |
Nov 05, 2003 | 5.650 | 5.719 | 5.612 | 5.679 | 155,850 | -0.06(-1.10%) |
Nov 04, 2003 | 5.650 | 5.803 | 5.650 | 5.742 | 372,788 | +0.19(+3.34%) |
Nov 03, 2003 | 5.551 | 5.606 | 5.535 | 5.556 | 296,559 | +0.06(+1.08%) |
Oct 31, 2003 | 5.476 | 5.533 | 5.380 | 5.497 | 397,066 | +0.08(+1.52%) |
Oct 30, 2003 | 5.439 | 5.531 | 5.415 | 5.415 | 305,174 | -0.02(-0.46%) |
Oct 29, 2003 | 5.200 | 5.462 | 5.198 | 5.439 | 385,579 | +0.26(+4.99%) |
Oct 28, 2003 | 5.227 | 5.265 | 5.100 | 5.181 | 592,336 | -0.12(-2.28%) |
Oct 27, 2003 | 5.085 | 5.313 | 5.031 | 5.302 | 606,433 | +0.28(+5.53%) |
Oct 24, 2003 | 5.016 | 5.074 | 4.943 | 5.024 | 358,168 | +0.03(+0.54%) |
Oct 23, 2003 | 5.187 | 5.210 | 4.991 | 4.997 | 432,308 | -0.19(-3.62%) |
Oct 22, 2003 | 5.248 | 5.277 | 5.127 | 5.185 | 329,452 | -0.08(-1.46%) |
Oct 21, 2003 | 5.120 | 5.261 | 5.102 | 5.261 | 480,082 | +0.16(+3.08%) |
Oct 20, 2003 | 4.832 | 5.110 | 4.832 | 5.104 | 753,146 | +0.30(+6.26%) |
Oct 17, 2003 | 4.792 | 5.054 | 4.804 | 4.804 | 610,088 | +0.01(+0.24%) |
Oct 16, 2003 | 4.599 | 4.807 | 4.681 | 4.792 | 284,812 | +0.19(+4.21%) |
Oct 15, 2003 | 4.622 | 4.647 | 4.589 | 4.599 | 286,639 | -0.04(-0.79%) |
Oct 14, 2003 | 4.558 | 4.654 | 4.511 | 4.635 | 147,757 | +0.07(+1.64%) |
Oct 13, 2003 | 4.411 | 4.560 | 4.436 | 4.560 | 155,328 | +0.15(+3.39%) |
Oct 10, 2003 | 4.453 | 4.472 | 4.390 | 4.411 | 89,020 | -0.04(-0.86%) |
Oct 09, 2003 | 4.386 | 4.482 | 4.396 | 4.449 | 183,783 | +0.06(+1.44%) |
Oct 08, 2003 | 4.482 | 4.482 | 4.386 | 4.386 | 119,302 | -0.10(-2.26%) |
Oct 07, 2003 | 4.440 | 4.499 | 4.415 | 4.488 | 242,782 | +0.06(+1.34%) |
Oct 06, 2003 | 4.376 | 4.455 | 4.371 | 4.428 | 264,449 | +0.02(+0.52%) |
Oct 03, 2003 | 4.396 | 4.453 | 4.396 | 4.405 | 258,967 | +0.01(+0.22%) |
Oct 02, 2003 | 4.380 | 4.422 | 4.369 | 4.396 | 340,678 | +0.01(+0.22%) |
Oct 01, 2003 | 4.252 | 4.403 | 4.237 | 4.386 | 132,094 | +0.14(+3.20%) |
Sep 30, 2003 | 4.233 | 4.323 | 4.212 | 4.250 | 384,535 | -0.01(-0.22%) |
Sep 29, 2003 | 4.122 | 4.262 | 4.110 | 4.260 | 237,299 | +0.16(+3.83%) |
Sep 26, 2003 | 4.237 | 4.237 | 4.103 | 4.103 | 175,168 | -0.11(-2.64%) |
Sep 25, 2003 | 4.309 | 4.336 | 4.198 | 4.214 | 189,265 | -0.11(-2.44%) |
Sep 24, 2003 | 4.401 | 4.421 | 4.348 | 4.319 | 173,341 | -0.09(-2.08%) |
Sep 23, 2003 | 4.392 | 4.417 | 4.384 | 4.411 | 191,354 | +0.05(+1.23%) |
Sep 22, 2003 | 4.422 | 4.422 | 4.283 | 4.357 | 172,035 | -0.06(-1.43%) |
Sep 19, 2003 | 4.390 | 4.445 | 4.390 | 4.421 | 286,378 | +0.01(+0.26%) |
Sep 18, 2003 | 4.380 | 4.421 | 4.378 | 4.409 | 241,215 | +0.03(+0.66%) |
Sep 17, 2003 | 4.403 | 4.405 | 4.355 | 4.380 | 117,736 | -0.04(-0.91%) |
Sep 16, 2003 | 4.396 | 4.424 | 4.367 | 4.421 | 203,623 | +0.07(+1.63%) |
Sep 15, 2003 | 4.396 | 4.405 | 4.344 | 4.350 | 94,502 | -0.03(-0.66%) |
Sep 12, 2003 | 4.388 | 4.430 | 4.342 | 4.378 | 128,961 | -0.01(-0.31%) |
Sep 11, 2003 | 4.386 | 4.409 | 4.361 | 4.392 | 157,938 | +0.02(+0.44%) |
Sep 10, 2003 | 4.405 | 4.405 | 4.340 | 4.373 | 216,676 | +0.00(+0.09%) |
Sep 09, 2003 | 4.478 | 4.478 | 4.369 | 4.369 | 99,462 | -0.08(-1.89%) |
Sep 08, 2003 | 4.447 | 4.501 | 4.424 | 4.453 | 261,578 | +0.01(+0.13%) |
Sep 05, 2003 | 4.424 | 4.482 | 4.421 | 4.447 | 300,214 | +0.03(+0.61%) |
Sep 04, 2003 | 4.440 | 4.443 | 4.369 | 4.421 | 199,185 | -0.01(-0.30%) |
Sep 03, 2003 | 4.434 | 4.468 | 4.424 | 4.434 | 381,402 | +0.01(+0.22%) |
Sep 02, 2003 | 4.419 | 4.463 | 4.384 | 4.424 | 959,120 | +0.01(+0.13%) |
Aug 29, 2003 | 4.399 | 4.453 | 4.399 | 4.419 | 212,760 | +0.01(+0.22%) |
Aug 28, 2003 | 4.398 | 4.421 | 4.309 | 4.409 | 182,217 | +0.01(+0.30%) |
Aug 27, 2003 | 4.396 | 4.409 | 4.382 | 4.396 | 153,239 | -0.01(-0.22%) |
Aug 26, 2003 | 4.338 | 4.405 | 4.267 | 4.405 | 429,959 | +0.06(+1.32%) |
Aug 25, 2003 | 4.367 | 4.367 | 4.290 | 4.348 | 119,824 | -0.03(-0.66%) |
Aug 22, 2003 | 4.396 | 4.405 | 4.348 | 4.376 | 118,780 | -0.05(-1.04%) |
Aug 21, 2003 | 4.405 | 4.434 | 4.386 | 4.422 | 732,001 | +0.02(+0.39%) |
Aug 20, 2003 | 4.520 | 4.520 | 4.388 | 4.405 | 337,545 | -0.13(-2.87%) |
Aug 19, 2003 | 4.497 | 4.558 | 4.497 | 4.535 | 313,267 | +0.04(+0.98%) |
Aug 18, 2003 | 4.434 | 4.520 | 4.426 | 4.491 | 210,933 | +0.07(+1.65%) |
Aug 15, 2003 | 4.424 | 4.424 | 4.405 | 4.419 | 74,923 | -0.01(-0.13%) |
Aug 14, 2003 | 4.405 | 4.445 | 4.396 | 4.424 | 280,635 | +0.00(+0.09%) |
Aug 13, 2003 | 4.422 | 4.511 | 4.396 | 4.421 | 482,170 | -0.04(-0.90%) |
Aug 12, 2003 | 4.229 | 4.461 | 4.229 | 4.461 | 220,853 | +0.20(+4.77%) |
Aug 11, 2003 | 4.135 | 4.265 | 4.135 | 4.258 | 195,792 | +0.13(+3.20%) |
Aug 08, 2003 | 4.118 | 4.137 | 4.089 | 4.126 | 201,535 | +0.03(+0.80%) |
Aug 07, 2003 | 4.127 | 4.131 | 4.080 | 4.093 | 251,135 | -0.03(-0.84%) |
Aug 06, 2003 | 4.172 | 4.172 | 4.120 | 4.127 | 102,595 | -0.02(-0.60%) |
Aug 05, 2003 | 4.216 | 4.227 | 4.149 | 4.152 | 161,071 | -0.06(-1.45%) |
Aug 04, 2003 | 4.296 | 4.296 | 4.214 | 4.214 | 262,361 | -0.08(-1.87%) |
Aug 01, 2003 | 4.290 | 4.334 | 4.217 | 4.294 | 251,135 | +0.00(+0.09%) |
Jul 31, 2003 | 4.309 | 4.309 | 4.223 | 4.290 | 193,703 | -0.02(-0.44%) |
Jul 30, 2003 | 4.189 | 4.309 | 4.118 | 4.309 | 319,010 | +0.10(+2.41%) |
Jul 29, 2003 | 4.118 | 4.208 | 4.068 | 4.208 | 198,141 | +0.10(+2.52%) |
Jul 28, 2003 | 4.034 | 4.147 | 4.034 | 4.104 | 156,372 | +0.07(+1.81%) |
Jul 25, 2003 | 4.003 | 4.068 | 3.980 | 4.032 | 191,615 | +0.04(+1.06%) |
Jul 24, 2003 | 3.947 | 4.083 | 3.947 | 3.990 | 240,171 | +0.04(+1.07%) |
Jul 23, 2003 | 3.999 | 4.013 | 3.907 | 3.947 | 118,519 | -0.04(-1.10%) |
Jul 22, 2003 | 3.890 | 3.993 | 3.861 | 3.991 | 232,078 | +0.10(+2.61%) |
Jul 21, 2003 | 3.959 | 3.963 | 3.861 | 3.890 | 280,374 | -0.09(-2.31%) |
Jul 18, 2003 | 3.850 | 3.999 | 3.844 | 3.982 | 355,036 | +0.16(+4.16%) |
Jul 17, 2003 | 3.831 | 3.865 | 3.781 | 3.823 | 360,779 | +0.04(+1.17%) |
Jul 16, 2003 | 4.032 | 4.118 | 3.773 | 3.779 | 365,478 | -0.25(-6.27%) |
Jul 15, 2003 | 4.118 | 4.139 | 4.032 | 4.032 | 122,174 | -0.09(-2.09%) |
Jul 14, 2003 | 4.089 | 4.194 | 4.085 | 4.118 | 89,020 | +0.05(+1.22%) |
Jul 11, 2003 | 4.009 | 4.110 | 3.984 | 4.068 | 89,542 | +0.06(+1.53%) |
Jul 10, 2003 | 4.076 | 4.099 | 3.997 | 4.007 | 146,713 | -0.09(-2.24%) |
Jul 09, 2003 | 4.041 | 4.099 | 3.982 | 4.099 | 138,359 | +0.07(+1.66%) |
Jul 08, 2003 | 3.888 | 4.039 | 3.888 | 4.032 | 301,258 | +0.14(+3.69%) |
Jul 07, 2003 | 3.907 | 4.024 | 3.873 | 3.888 | 322,665 | +0.01(+0.15%) |
Jul 03, 2003 | 3.907 | 3.909 | 3.880 | 3.882 | 90,586 | -0.03(-0.88%) |
Jul 02, 2003 | 3.888 | 3.946 | 3.878 | 3.917 | 200,752 | +0.04(+1.04%) |
Jul 01, 2003 | 3.965 | 3.965 | 3.873 | 3.877 | 155,589 | -0.09(-2.22%) |
Jun 30, 2003 | 4.003 | 4.009 | 3.926 | 3.965 | 196,836 | -0.04(-0.91%) |
Jun 27, 2003 | 4.070 | 4.108 | 3.991 | 4.001 | 166,553 | -0.07(-1.69%) |
Jun 26, 2003 | 3.938 | 4.089 | 3.926 | 4.070 | 249,830 | +0.14(+3.61%) |
Jun 25, 2003 | 3.978 | 3.978 | 3.903 | 3.928 | 239,127 | -0.07(-1.73%) |
Jun 24, 2003 | 3.965 | 4.022 | 3.946 | 3.997 | 67,352 | +0.02(+0.58%) |
Jun 23, 2003 | 4.045 | 4.049 | 3.928 | 3.974 | 91,369 | -0.07(-1.75%) |
Jun 20, 2003 | 4.036 | 4.078 | 4.007 | 4.045 | 88,498 | +0.02(+0.57%) |
Jun 19, 2003 | 4.022 | 4.099 | 4.007 | 4.022 | 92,413 | -0.03(-0.71%) |
Jun 18, 2003 | 3.930 | 4.053 | 3.928 | 4.051 | 73,095 | +0.11(+2.82%) |
Jun 17, 2003 | 3.984 | 3.984 | 3.917 | 3.940 | 78,055 | -0.03(-0.72%) |
Jun 16, 2003 | 3.871 | 3.969 | 3.871 | 3.969 | 67,613 | +0.10(+2.57%) |
Jun 13, 2003 | 4.013 | 4.013 | 3.861 | 3.869 | 79,361 | -0.10(-2.42%) |
Jun 12, 2003 | 3.850 | 3.965 | 3.831 | 3.965 | 69,179 | +0.11(+2.99%) |
Jun 11, 2003 | 3.760 | 3.898 | 3.725 | 3.850 | 166,553 | +0.09(+2.39%) |
Jun 10, 2003 | 3.735 | 3.764 | 3.670 | 3.760 | 140,970 | -0.00(-0.10%) |
Jun 09, 2003 | 3.831 | 3.838 | 3.746 | 3.764 | 74,662 | -0.09(-2.24%) |
Jun 06, 2003 | 3.840 | 3.926 | 3.840 | 3.850 | 62,914 | +0.02(+0.50%) |
Jun 05, 2003 | 3.840 | 3.855 | 3.827 | 3.831 | 185,871 | +0.00(+0.05%) |
Jun 04, 2003 | 3.785 | 3.924 | 3.781 | 3.829 | 115,908 | +0.04(+1.16%) |
Jun 03, 2003 | 3.811 | 3.813 | 3.750 | 3.785 | 116,692 | -0.05(-1.20%) |
Jun 02, 2003 | 3.695 | 3.842 | 3.695 | 3.831 | 127,656 | +0.15(+4.11%) |
May 30, 2003 | 3.639 | 3.733 | 3.610 | 3.679 | 316,138 | -0.05(-1.34%) |
May 29, 2003 | 3.735 | 3.773 | 3.660 | 3.729 | 397,588 | +0.20(+5.82%) |
May 28, 2003 | 3.534 | 3.555 | 3.478 | 3.524 | 74,139 | -0.01(-0.27%) |
May 27, 2003 | 3.400 | 3.534 | 3.390 | 3.534 | 91,108 | +0.15(+4.47%) |
May 23, 2003 | 3.304 | 3.396 | 3.300 | 3.382 | 60,565 | +0.08(+2.38%) |
May 22, 2003 | 3.285 | 3.325 | 3.258 | 3.304 | 52,211 | +0.01(+0.41%) |
May 21, 2003 | 3.361 | 3.396 | 3.241 | 3.290 | 137,315 | -0.09(-2.66%) |
May 20, 2003 | 3.304 | 3.400 | 3.292 | 3.381 | 191,093 | +0.10(+3.16%) |
May 19, 2003 | 3.400 | 3.423 | 3.275 | 3.277 | 164,987 | -0.12(-3.61%) |
May 16, 2003 | 3.432 | 3.453 | 3.400 | 3.400 | 133,921 | -0.07(-1.93%) |
May 15, 2003 | 3.448 | 3.467 | 3.438 | 3.467 | 192,398 | -0.01(-0.17%) |
May 14, 2003 | 3.440 | 3.476 | 3.434 | 3.472 | 87,453 | +0.03(+0.95%) |
May 13, 2003 | 3.423 | 3.459 | 3.409 | 3.440 | 116,953 | -0.01(-0.17%) |
May 12, 2003 | 3.457 | 3.474 | 3.432 | 3.446 | 50,644 | -0.00(-0.06%) |
May 09, 2003 | 3.405 | 3.457 | 3.405 | 3.448 | 125,045 | +0.03(+0.95%) |
May 08, 2003 | 3.430 | 3.444 | 3.392 | 3.415 | 122,435 | -0.01(-0.22%) |
May 07, 2003 | 3.434 | 3.494 | 3.386 | 3.423 | 311,962 | -0.02(-0.61%) |
May 06, 2003 | 3.371 | 3.457 | 3.356 | 3.444 | 203,884 | +0.09(+2.74%) |
May 05, 2003 | 3.298 | 3.359 | 3.256 | 3.352 | 289,511 | +0.06(+1.86%) |
May 02, 2003 | 3.237 | 3.294 | 3.237 | 3.290 | 206,756 | +0.04(+1.36%) |
May 01, 2003 | 3.246 | 3.260 | 3.197 | 3.246 | 153,500 | -0.01(-0.29%) |
Apr 30, 2003 | 3.214 | 3.266 | 3.197 | 3.256 | 170,730 | +0.05(+1.67%) |
Apr 29, 2003 | 3.179 | 3.237 | 3.179 | 3.202 | 195,531 | +0.01(+0.42%) |
Apr 28, 2003 | 3.103 | 3.189 | 3.084 | 3.189 | 71,007 | +0.10(+3.22%) |
Apr 25, 2003 | 3.086 | 3.101 | 3.084 | 3.089 | 119,302 | +0.01(+0.19%) |
Apr 24, 2003 | 3.084 | 3.103 | 3.076 | 3.084 | 131,833 | -0.02(-0.62%) |
Apr 23, 2003 | 3.097 | 3.139 | 3.084 | 3.103 | 46,990 | +0.01(+0.43%) |
Apr 22, 2003 | 3.086 | 3.112 | 3.070 | 3.089 | 171,774 | -0.01(-0.31%) |
Apr 21, 2003 | 3.097 | 3.135 | 3.040 | 3.099 | 155,850 | +0.02(+0.68%) |
Apr 17, 2003 | 3.055 | 3.080 | 2.950 | 3.078 | 227,379 | +0.14(+4.90%) |
Apr 16, 2003 | 2.913 | 2.953 | 2.909 | 2.934 | 83,799 | +0.04(+1.52%) |
Apr 15, 2003 | 2.906 | 2.906 | 2.883 | 2.890 | 56,910 | -0.02(-0.53%) |
Apr 14, 2003 | 2.902 | 2.921 | 2.877 | 2.906 | 46,990 | +0.02(+0.66%) |
Apr 11, 2003 | 2.896 | 2.915 | 2.863 | 2.886 | 142,275 | +0.01(+0.27%) |
Apr 10, 2003 | 2.892 | 2.927 | 2.854 | 2.879 | 108,599 | +0.00(+0.00%) |
Apr 09, 2003 | 2.873 | 2.907 | 2.814 | 2.879 | 206,495 | -0.00(-0.13%) |
Apr 08, 2003 | 2.946 | 2.946 | 2.883 | 2.883 | 189,265 | -0.02(-0.66%) |
Apr 07, 2003 | 2.934 | 2.997 | 2.888 | 2.902 | 172,035 | +0.01(+0.20%) |
Apr 04, 2003 | 2.873 | 2.934 | 2.863 | 2.896 | 151,934 | +0.02(+0.80%) |
Apr 03, 2003 | 2.873 | 2.875 | 2.854 | 2.873 | 119,302 | +0.01(+0.20%) |
Apr 02, 2003 | 2.821 | 2.894 | 2.821 | 2.867 | 257,923 | +0.06(+2.11%) |
Apr 01, 2003 | 2.873 | 2.875 | 2.800 | 2.808 | 183,261 | -0.08(-2.91%) |
Mar 31, 2003 | 2.873 | 2.902 | 2.779 | 2.892 | 278,807 | +0.02(+0.67%) |
Mar 28, 2003 | 2.930 | 2.940 | 2.873 | 2.873 | 215,632 | -0.03(-1.19%) |
Mar 27, 2003 | 2.965 | 2.967 | 2.907 | 2.907 | 346,943 | -0.06(-2.06%) |
Mar 26, 2003 | 3.086 | 3.086 | 2.965 | 2.969 | 430,220 | -0.12(-3.79%) |
Mar 25, 2003 | 2.957 | 3.099 | 2.957 | 3.086 | 213,543 | +0.11(+3.87%) |
Mar 24, 2003 | 3.187 | 3.187 | 2.969 | 2.971 | 187,699 | -0.26(-8.17%) |
Mar 21, 2003 | 2.930 | 3.235 | 2.902 | 3.235 | 375,659 | +0.29(+9.75%) |
Mar 20, 2003 | 2.950 | 3.003 | 2.871 | 2.948 | 105,727 | -0.02(-0.71%) |
Mar 19, 2003 | 2.940 | 3.007 | 2.930 | 2.969 | 128,961 | +0.03(+0.98%) |
Mar 18, 2003 | 2.919 | 2.973 | 2.902 | 2.940 | 131,572 | -0.00(-0.13%) |
Mar 17, 2003 | 2.720 | 2.944 | 2.720 | 2.944 | 171,252 | +0.24(+8.70%) |
Mar 14, 2003 | 2.701 | 2.748 | 2.691 | 2.708 | 93,458 | +0.02(+0.78%) |
Mar 13, 2003 | 2.582 | 2.693 | 2.519 | 2.687 | 526,289 | +0.11(+4.08%) |
Mar 12, 2003 | 2.670 | 2.670 | 2.582 | 2.582 | 277,241 | -0.09(-3.44%) |
Mar 11, 2003 | 2.781 | 2.835 | 2.657 | 2.674 | 222,158 | -0.11(-3.86%) |
Mar 10, 2003 | 2.892 | 2.892 | 2.779 | 2.781 | 171,513 | -0.12(-4.16%) |
Mar 07, 2003 | 2.815 | 2.997 | 2.815 | 2.902 | 311,700 | +0.07(+2.37%) |
Mar 06, 2003 | 2.873 | 2.886 | 2.768 | 2.835 | 107,816 | -0.08(-2.89%) |
Mar 05, 2003 | 2.911 | 2.930 | 2.873 | 2.919 | 229,990 | -0.00(-0.07%) |
Mar 04, 2003 | 2.921 | 2.969 | 2.898 | 2.921 | 208,061 | -0.11(-3.48%) |
Mar 03, 2003 | 3.122 | 3.151 | 2.992 | 3.026 | 138,359 | -0.11(-3.36%) |
Feb 28, 2003 | 3.122 | 3.139 | 3.110 | 3.132 | 212,238 | +0.04(+1.36%) |
Feb 27, 2003 | 3.055 | 3.089 | 3.013 | 3.089 | 264,449 | +0.06(+2.09%) |
Feb 26, 2003 | 3.093 | 3.110 | 3.011 | 3.026 | 154,284 | -0.06(-1.80%) |
Feb 25, 2003 | 3.084 | 3.089 | 3.017 | 3.082 | 109,382 | +0.01(+0.25%) |
Feb 24, 2003 | 3.132 | 3.132 | 3.028 | 3.074 | 119,302 | -0.07(-2.13%) |
Feb 21, 2003 | 3.084 | 3.149 | 3.017 | 3.141 | 89,281 | +0.05(+1.61%) |
Feb 20, 2003 | 3.064 | 3.112 | 3.007 | 3.091 | 107,555 | +0.03(+0.87%) |
Feb 19, 2003 | 3.141 | 3.141 | 3.009 | 3.064 | 215,632 | -0.06(-1.84%) |
Feb 18, 2003 | 2.969 | 3.122 | 2.950 | 3.122 | 261,056 | +0.16(+5.43%) |
Feb 14, 2003 | 2.988 | 3.007 | 2.930 | 2.961 | 333,368 | -0.02(-0.77%) |
Feb 13, 2003 | 2.978 | 2.996 | 2.940 | 2.984 | 270,715 | +0.00(+0.13%) |
Feb 12, 2003 | 3.047 | 3.047 | 2.950 | 2.980 | 345,116 | -0.07(-2.14%) |
Feb 11, 2003 | 3.237 | 3.237 | 3.020 | 3.045 | 526,550 | -0.16(-5.07%) |
Feb 10, 2003 | 3.411 | 3.411 | 2.906 | 3.208 | 711,116 | -0.20(-5.95%) |
Feb 07, 2003 | 3.438 | 3.457 | 3.296 | 3.411 | 162,637 | -0.00(-0.06%) |
Feb 06, 2003 | 3.486 | 3.513 | 3.375 | 3.413 | 104,944 | -0.02(-0.61%) |
Feb 05, 2003 | 3.448 | 3.495 | 3.394 | 3.434 | 197,619 | -0.03(-0.94%) |
Feb 04, 2003 | 3.610 | 3.610 | 3.451 | 3.467 | 396,283 | -0.16(-4.28%) |