Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.287 | 5.287 | 5.231 | 5.271 | 1,773,998 | -0.02(-0.30%) |
Feb 26, 2004 | 5.248 | 5.287 | 5.236 | 5.287 | 1,017,300 | +0.05(+0.97%) |
Feb 25, 2004 | 5.204 | 5.250 | 5.176 | 5.236 | 1,052,681 | +0.01(+0.27%) |
Feb 24, 2004 | 5.266 | 5.266 | 5.196 | 5.222 | 682,512 | -0.03(-0.63%) |
Feb 23, 2004 | 5.283 | 5.283 | 5.247 | 5.255 | 1,369,208 | -0.02(-0.37%) |
Feb 20, 2004 | 5.262 | 5.280 | 5.257 | 5.275 | 854,471 | +0.01(+0.27%) |
Feb 19, 2004 | 5.283 | 5.285 | 5.234 | 5.261 | 1,188,879 | -0.04(-0.79%) |
Feb 18, 2004 | 5.204 | 5.303 | 5.201 | 5.303 | 1,273,718 | +0.08(+1.54%) |
Feb 17, 2004 | 5.222 | 5.227 | 5.178 | 5.222 | 703,436 | +0.08(+1.46%) |
Feb 13, 2004 | 5.147 | 5.183 | 5.092 | 5.147 | 608,325 | +0.00(+0.03%) |
Feb 12, 2004 | 5.212 | 5.212 | 5.108 | 5.145 | 984,963 | -0.07(-1.28%) |
Feb 11, 2004 | 5.185 | 5.212 | 5.120 | 5.212 | 546,694 | +0.03(+0.54%) |
Feb 10, 2004 | 5.185 | 5.196 | 5.117 | 5.183 | 887,569 | +0.00(+0.00%) |
Feb 09, 2004 | 5.108 | 5.196 | 5.064 | 5.183 | 650,554 | +0.10(+2.00%) |
Feb 06, 2004 | 4.999 | 5.082 | 4.985 | 5.082 | 1,140,563 | +0.08(+1.65%) |
Feb 05, 2004 | 5.029 | 5.031 | 4.964 | 4.999 | 805,394 | -0.05(-0.97%) |
Feb 04, 2004 | 5.085 | 5.087 | 5.040 | 5.049 | 1,227,304 | -0.05(-0.93%) |
Feb 03, 2004 | 5.092 | 5.103 | 5.073 | 5.096 | 690,881 | +0.00(+0.07%) |
Feb 02, 2004 | 5.099 | 5.112 | 5.056 | 5.092 | 1,986,665 | +0.08(+1.54%) |
Jan 30, 2004 | 4.959 | 5.022 | 4.910 | 5.015 | 1,096,051 | +0.04(+0.77%) |
Jan 29, 2004 | 4.912 | 4.977 | 4.912 | 4.977 | 1,813,564 | +0.05(+1.00%) |
Jan 28, 2004 | 4.898 | 4.970 | 4.866 | 4.928 | 1,528,613 | +0.04(+0.75%) |
Jan 27, 2004 | 4.886 | 4.901 | 4.840 | 4.891 | 1,028,713 | +0.01(+0.29%) |
Jan 26, 2004 | 4.808 | 4.882 | 4.808 | 4.877 | 1,271,055 | +0.07(+1.42%) |
Jan 23, 2004 | 4.780 | 4.856 | 4.780 | 4.808 | 575,227 | +0.02(+0.48%) |
Jan 22, 2004 | 4.836 | 4.851 | 4.773 | 4.786 | 935,505 | -0.04(-0.73%) |
Jan 21, 2004 | 4.893 | 4.914 | 4.766 | 4.821 | 2,065,036 | -0.07(-1.47%) |
Jan 20, 2004 | 4.836 | 4.924 | 4.828 | 4.893 | 1,086,921 | +0.06(+1.34%) |
Jan 16, 2004 | 4.766 | 4.828 | 4.765 | 4.828 | 525,009 | +0.09(+2.00%) |
Jan 15, 2004 | 4.696 | 4.779 | 4.677 | 4.733 | 546,694 | +0.03(+0.60%) |
Jan 14, 2004 | 4.714 | 4.751 | 4.695 | 4.705 | 721,317 | +0.03(+0.56%) |
Jan 13, 2004 | 4.695 | 4.712 | 4.663 | 4.679 | 799,688 | -0.05(-1.00%) |
Jan 12, 2004 | 4.705 | 4.742 | 4.647 | 4.726 | 1,880,522 | -0.06(-1.21%) |
Jan 09, 2004 | 4.742 | 4.838 | 4.738 | 4.784 | 408,974 | -0.01(-0.11%) |
Jan 08, 2004 | 4.770 | 4.805 | 4.735 | 4.789 | 403,648 | +0.04(+0.77%) |
Jan 07, 2004 | 4.737 | 4.763 | 4.737 | 4.752 | 1,244,043 | -0.04(-0.80%) |
Jan 06, 2004 | 4.744 | 4.821 | 4.742 | 4.791 | 1,166,814 | +0.03(+0.70%) |
Jan 05, 2004 | 4.649 | 4.758 | 4.649 | 4.758 | 1,251,272 | +0.12(+2.65%) |
Jan 02, 2004 | 4.638 | 4.689 | 4.605 | 4.635 | 582,836 | -0.00(-0.04%) |
Dec 31, 2003 | 4.644 | 4.679 | 4.619 | 4.637 | 831,645 | -0.02(-0.53%) |
Dec 30, 2003 | 4.612 | 4.661 | 4.609 | 4.661 | 701,153 | +0.05(+1.06%) |
Dec 29, 2003 | 4.614 | 4.635 | 4.591 | 4.612 | 688,218 | +0.06(+1.43%) |
Dec 26, 2003 | 4.549 | 4.589 | 4.547 | 4.547 | 226,743 | +0.00(+0.00%) |
Dec 24, 2003 | 4.532 | 4.556 | 4.523 | 4.547 | 196,688 | +0.03(+0.74%) |
Dec 23, 2003 | 4.502 | 4.530 | 4.484 | 4.514 | 478,975 | -0.03(-0.69%) |
Dec 22, 2003 | 4.470 | 4.546 | 4.456 | 4.546 | 998,658 | +0.06(+1.37%) |
Dec 19, 2003 | 4.530 | 4.530 | 4.456 | 4.484 | 1,127,248 | -0.03(-0.66%) |
Dec 18, 2003 | 4.470 | 4.502 | 4.435 | 4.514 | 1,009,691 | +0.06(+1.46%) |
Dec 17, 2003 | 4.491 | 4.491 | 4.439 | 4.449 | 538,705 | -0.06(-1.44%) |
Dec 16, 2003 | 4.493 | 4.533 | 4.479 | 4.514 | 813,764 | +0.04(+0.86%) |
Dec 15, 2003 | 4.484 | 4.504 | 4.426 | 4.476 | 1,030,996 | +0.04(+0.83%) |
Dec 12, 2003 | 4.433 | 4.447 | 4.416 | 4.439 | 841,156 | -0.01(-0.31%) |
Dec 11, 2003 | 4.404 | 4.472 | 4.404 | 4.453 | 646,370 | +0.04(+0.95%) |
Dec 10, 2003 | 4.425 | 4.444 | 4.398 | 4.411 | 913,440 | -0.03(-0.75%) |
Dec 09, 2003 | 4.451 | 4.467 | 4.451 | 4.444 | 727,404 | -0.02(-0.35%) |
Dec 08, 2003 | 4.405 | 4.460 | 4.405 | 4.460 | 855,612 | +0.08(+1.80%) |
Dec 05, 2003 | 4.372 | 4.409 | 4.372 | 4.381 | 595,771 | -0.00(-0.04%) |
Dec 04, 2003 | 4.358 | 4.391 | 4.337 | 4.383 | 892,135 | +0.02(+0.56%) |
Dec 03, 2003 | 4.346 | 4.407 | 4.346 | 4.358 | 1,169,477 | +0.01(+0.24%) |
Dec 02, 2003 | 4.355 | 4.355 | 4.325 | 4.348 | 730,067 | -0.01(-0.24%) |
Dec 01, 2003 | 4.314 | 4.369 | 4.313 | 4.358 | 1,781,987 | +0.06(+1.43%) |
Nov 28, 2003 | 4.311 | 4.316 | 4.293 | 4.297 | 235,493 | -0.01(-0.32%) |
Nov 26, 2003 | 4.241 | 4.318 | 4.232 | 4.311 | 1,618,778 | +0.08(+1.86%) |
Nov 25, 2003 | 4.197 | 4.234 | 4.172 | 4.232 | 1,166,814 | +0.05(+1.30%) |
Nov 24, 2003 | 4.144 | 4.179 | 4.106 | 4.178 | 1,746,226 | +0.04(+0.85%) |
Nov 21, 2003 | 4.150 | 4.158 | 4.125 | 4.143 | 441,312 | -0.01(-0.17%) |
Nov 20, 2003 | 4.102 | 4.148 | 4.099 | 4.150 | 1,008,169 | +0.03(+0.77%) |
Nov 19, 2003 | 4.081 | 4.129 | 4.076 | 4.118 | 1,202,956 | +0.06(+1.38%) |
Nov 18, 2003 | 4.057 | 4.083 | 4.053 | 4.062 | 989,908 | +0.01(+0.22%) |
Nov 17, 2003 | 4.051 | 4.055 | 4.030 | 4.053 | 1,530,896 | -0.05(-1.32%) |
Nov 14, 2003 | 4.101 | 4.143 | 4.072 | 4.108 | 1,705,899 | +0.01(+0.13%) |
Nov 13, 2003 | 4.106 | 4.109 | 4.086 | 4.102 | 447,399 | -0.02(-0.47%) |
Nov 12, 2003 | 4.101 | 4.122 | 4.088 | 4.122 | 999,039 | +0.02(+0.43%) |
Nov 11, 2003 | 4.102 | 4.118 | 4.092 | 4.104 | 768,872 | +0.00(+0.09%) |
Nov 10, 2003 | 4.136 | 4.141 | 4.086 | 4.101 | 1,237,956 | -0.04(-1.06%) |
Nov 07, 2003 | 4.044 | 4.143 | 4.044 | 4.144 | 2,095,852 | +0.10(+2.47%) |
Nov 06, 2003 | 3.999 | 4.046 | 3.967 | 4.044 | 1,038,605 | +0.05(+1.18%) |
Nov 05, 2003 | 4.025 | 4.025 | 3.934 | 3.997 | 1,132,193 | -0.03(-0.78%) |
Nov 04, 2003 | 3.955 | 4.032 | 3.952 | 4.029 | 1,024,334 | +0.09(+2.18%) |
Nov 03, 2003 | 3.908 | 3.969 | 3.908 | 3.943 | 1,160,726 | +0.04(+1.03%) |
Oct 31, 2003 | 3.902 | 3.943 | 3.899 | 3.902 | 739,197 | +0.00(+0.00%) |
Oct 30, 2003 | 3.913 | 3.913 | 3.902 | 3.902 | 477,454 | +0.00(+0.09%) |
Oct 29, 2003 | 3.925 | 3.969 | 3.873 | 3.899 | 782,948 | -0.01(-0.31%) |
Oct 28, 2003 | 3.899 | 3.920 | 3.894 | 3.911 | 1,223,880 | +0.00(+0.05%) |
Oct 27, 2003 | 3.824 | 3.920 | 3.824 | 3.909 | 565,336 | +0.08(+2.01%) |
Oct 24, 2003 | 3.885 | 3.899 | 3.832 | 3.832 | 784,850 | -0.06(-1.66%) |
Oct 23, 2003 | 3.908 | 3.952 | 3.846 | 3.897 | 570,281 | -0.03(-0.71%) |
Oct 22, 2003 | 3.955 | 3.957 | 3.908 | 3.925 | 1,478,776 | -0.03(-0.84%) |
Oct 21, 2003 | 3.941 | 3.978 | 3.909 | 3.959 | 380,441 | +0.02(+0.62%) |
Oct 20, 2003 | 3.978 | 3.990 | 3.924 | 3.934 | 574,466 | -0.03(-0.66%) |
Oct 17, 2003 | 3.966 | 3.967 | 3.932 | 3.960 | 760,502 | -0.02(-0.40%) |
Oct 16, 2003 | 3.962 | 3.962 | 3.962 | 3.976 | 818,329 | -0.01(-0.22%) |
Oct 15, 2003 | 3.964 | 3.990 | 3.957 | 3.985 | 603,760 | +0.02(+0.44%) |
Oct 14, 2003 | 3.913 | 3.957 | 3.909 | 3.967 | 1,121,161 | +0.05(+1.25%) |
Oct 13, 2003 | 3.873 | 3.957 | 3.873 | 3.918 | 738,436 | +0.07(+1.91%) |
Oct 10, 2003 | 3.876 | 3.876 | 3.824 | 3.845 | 781,426 | -0.06(-1.44%) |
Oct 09, 2003 | 3.934 | 3.978 | 3.867 | 3.901 | 607,184 | -0.02(-0.54%) |
Oct 08, 2003 | 3.881 | 3.938 | 3.869 | 3.922 | 1,042,790 | +0.06(+1.50%) |
Oct 07, 2003 | 3.869 | 3.883 | 3.853 | 3.864 | 1,676,986 | -0.01(-0.27%) |
Oct 06, 2003 | 3.922 | 3.925 | 3.887 | 3.874 | 939,310 | -0.02(-0.41%) |
Oct 03, 2003 | 3.892 | 3.904 | 3.892 | 3.890 | 885,287 | +0.02(+0.63%) |
Oct 02, 2003 | 3.855 | 3.881 | 3.853 | 3.866 | 1,049,638 | +0.01(+0.18%) |
Oct 01, 2003 | 3.801 | 3.862 | 3.799 | 3.859 | 1,252,793 | +0.05(+1.24%) |
Sep 30, 2003 | 3.841 | 3.873 | 3.806 | 3.811 | 814,144 | -0.05(-1.36%) |
Sep 29, 2003 | 3.827 | 3.876 | 3.827 | 3.864 | 858,275 | +0.04(+0.96%) |
Sep 26, 2003 | 3.855 | 3.855 | 3.813 | 3.827 | 274,678 | -0.03(-0.68%) |
Sep 25, 2003 | 3.885 | 3.901 | 3.846 | 3.853 | 650,174 | -0.02(-0.50%) |
Sep 24, 2003 | 3.909 | 3.932 | 3.864 | 3.873 | 808,818 | -0.07(-1.73%) |
Sep 23, 2003 | 3.913 | 3.948 | 3.913 | 3.941 | 759,741 | +0.02(+0.40%) |
Sep 22, 2003 | 3.936 | 3.955 | 3.902 | 3.925 | 768,111 | -0.00(-0.09%) |
Sep 19, 2003 | 3.950 | 3.966 | 3.931 | 3.929 | 1,091,867 | -0.02(-0.53%) |
Sep 18, 2003 | 3.934 | 3.959 | 3.908 | 3.950 | 1,209,043 | +0.02(+0.40%) |
Sep 17, 2003 | 3.960 | 3.960 | 3.939 | 3.934 | 404,789 | -0.02(-0.58%) |
Sep 16, 2003 | 3.955 | 3.960 | 3.934 | 3.957 | 947,299 | +0.00(+0.04%) |
Sep 15, 2003 | 3.934 | 3.955 | 3.881 | 3.955 | 1,469,265 | +0.00(+0.04%) |
Sep 12, 2003 | 3.955 | 3.978 | 3.943 | 3.953 | 932,081 | -0.01(-0.35%) |
Sep 11, 2003 | 3.955 | 3.967 | 3.945 | 3.967 | 736,534 | +0.01(+0.13%) |
Sep 10, 2003 | 3.943 | 3.969 | 3.927 | 3.962 | 1,056,866 | +0.02(+0.49%) |
Sep 09, 2003 | 3.943 | 3.948 | 3.906 | 3.943 | 588,542 | +0.00(+0.00%) |
Sep 08, 2003 | 3.887 | 3.962 | 3.881 | 3.943 | 590,445 | +0.05(+1.21%) |
Sep 05, 2003 | 3.881 | 3.901 | 3.876 | 3.895 | 499,519 | +0.01(+0.13%) |
Sep 04, 2003 | 3.890 | 3.917 | 3.855 | 3.890 | 402,887 | +0.00(+0.00%) |
Sep 03, 2003 | 3.873 | 3.899 | 3.850 | 3.890 | 374,734 | +0.04(+0.91%) |
Sep 02, 2003 | 3.824 | 3.864 | 3.776 | 3.855 | 336,310 | +0.02(+0.55%) |
Aug 29, 2003 | 3.820 | 3.834 | 3.785 | 3.834 | 350,386 | +0.02(+0.64%) |
Aug 28, 2003 | 3.785 | 3.810 | 3.750 | 3.810 | 415,442 | +0.04(+1.02%) |
Aug 27, 2003 | 3.785 | 3.803 | 3.761 | 3.771 | 279,244 | -0.03(-0.69%) |
Aug 26, 2003 | 3.768 | 3.803 | 3.736 | 3.797 | 263,645 | +0.01(+0.32%) |
Aug 25, 2003 | 3.771 | 3.813 | 3.750 | 3.785 | 741,100 | +0.03(+0.84%) |
Aug 22, 2003 | 3.866 | 3.887 | 3.752 | 3.754 | 435,225 | -0.09(-2.33%) |
Aug 21, 2003 | 3.843 | 3.864 | 3.824 | 3.843 | 572,184 | +0.00(+0.00%) |
Aug 20, 2003 | 3.824 | 3.866 | 3.808 | 3.843 | 625,065 | -0.01(-0.14%) |
Aug 19, 2003 | 3.820 | 3.860 | 3.813 | 3.848 | 1,257,739 | +0.04(+1.15%) |
Aug 18, 2003 | 3.773 | 3.818 | 3.771 | 3.804 | 567,618 | +0.02(+0.42%) |
Aug 15, 2003 | 3.803 | 3.804 | 3.754 | 3.789 | 392,996 | -0.01(-0.18%) |
Aug 14, 2003 | 3.745 | 3.811 | 3.745 | 3.796 | 634,576 | +0.05(+1.45%) |
Aug 13, 2003 | 3.792 | 3.804 | 3.741 | 3.741 | 722,458 | -0.02(-0.65%) |
Aug 12, 2003 | 3.768 | 3.768 | 3.731 | 3.766 | 1,461,656 | +0.02(+0.56%) |
Aug 11, 2003 | 3.811 | 3.834 | 3.727 | 3.745 | 1,046,594 | -0.10(-2.55%) |
Aug 08, 2003 | 3.808 | 3.855 | 3.790 | 3.843 | 627,728 | +0.04(+1.11%) |
Aug 07, 2003 | 3.829 | 3.832 | 3.789 | 3.801 | 478,975 | -0.03(-0.69%) |
Aug 06, 2003 | 3.838 | 3.878 | 3.815 | 3.827 | 634,956 | +0.00(+0.09%) |
Aug 05, 2003 | 3.832 | 3.862 | 3.803 | 3.824 | 1,454,808 | +0.00(+0.09%) |
Aug 04, 2003 | 3.946 | 3.959 | 3.785 | 3.820 | 1,616,115 | -0.15(-3.75%) |
Aug 01, 2003 | 4.004 | 4.004 | 3.950 | 3.969 | 792,079 | -0.04(-1.09%) |
Jul 31, 2003 | 4.037 | 4.046 | 3.995 | 4.013 | 1,266,489 | -0.02(-0.61%) |
Jul 30, 2003 | 4.004 | 4.062 | 3.974 | 4.037 | 1,514,157 | +0.02(+0.52%) |
Jul 29, 2003 | 4.044 | 4.051 | 3.969 | 4.016 | 1,662,148 | -0.04(-0.91%) |
Jul 28, 2003 | 4.048 | 4.069 | 4.008 | 4.053 | 662,348 | +0.02(+0.43%) |
Jul 25, 2003 | 4.020 | 4.048 | 3.971 | 4.036 | 588,542 | +0.02(+0.39%) |
Jul 24, 2003 | 4.044 | 4.085 | 3.981 | 4.020 | 760,882 | -0.02(-0.52%) |
Jul 23, 2003 | 4.072 | 4.079 | 4.029 | 4.041 | 1,330,023 | -0.01(-0.35%) |
Jul 22, 2003 | 4.048 | 4.074 | 3.988 | 4.055 | 930,559 | -0.01(-0.13%) |
Jul 21, 2003 | 4.104 | 4.104 | 4.058 | 4.060 | 547,835 | -0.05(-1.28%) |
Jul 18, 2003 | 4.092 | 4.132 | 4.065 | 4.113 | 363,321 | +0.04(+0.95%) |
Jul 17, 2003 | 4.090 | 4.127 | 4.048 | 4.074 | 818,329 | -0.01(-0.34%) |
Jul 16, 2003 | 4.136 | 4.160 | 4.088 | 4.088 | 679,088 | -0.03(-0.81%) |
Jul 15, 2003 | 4.076 | 4.122 | 4.071 | 4.122 | 770,774 | +0.06(+1.55%) |
Jul 14, 2003 | 4.057 | 4.118 | 4.050 | 4.058 | 563,053 | +0.04(+0.87%) |
Jul 11, 2003 | 4.013 | 4.065 | 4.013 | 4.023 | 613,652 | +0.01(+0.31%) |
Jul 10, 2003 | 4.144 | 4.146 | 4.011 | 4.011 | 576,749 | -0.15(-3.58%) |
Jul 09, 2003 | 4.101 | 4.165 | 4.074 | 4.160 | 945,016 | +0.03(+0.76%) |
Jul 08, 2003 | 3.967 | 4.148 | 3.952 | 4.129 | 1,490,950 | +0.13(+3.24%) |
Jul 07, 2003 | 3.960 | 4.027 | 3.960 | 3.999 | 940,070 | +0.04(+0.97%) |
Jul 03, 2003 | 3.939 | 3.981 | 3.934 | 3.960 | 392,615 | +0.02(+0.58%) |
Jul 02, 2003 | 3.950 | 3.981 | 3.917 | 3.938 | 551,259 | +0.01(+0.27%) |
Jul 01, 2003 | 3.978 | 3.978 | 3.871 | 3.927 | 1,004,745 | -0.07(-1.71%) |
Jun 30, 2003 | 3.987 | 4.022 | 3.946 | 3.995 | 1,198,390 | +0.03(+0.66%) |
Jun 27, 2003 | 3.952 | 4.016 | 3.936 | 3.969 | 747,947 | +0.00(+0.00%) |
Jun 26, 2003 | 3.960 | 3.995 | 3.864 | 3.969 | 775,720 | +0.04(+1.12%) |
Jun 25, 2003 | 3.943 | 3.971 | 3.913 | 3.925 | 740,339 | -0.00(-0.09%) |
Jun 24, 2003 | 3.908 | 3.974 | 3.899 | 3.929 | 795,122 | +0.02(+0.58%) |
Jun 23, 2003 | 3.959 | 3.962 | 3.899 | 3.906 | 719,795 | -0.06(-1.41%) |
Jun 20, 2003 | 3.952 | 3.962 | 3.915 | 3.962 | 842,677 | +0.04(+1.07%) |
Jun 19, 2003 | 4.027 | 4.029 | 3.909 | 3.920 | 929,798 | -0.10(-2.48%) |
Jun 18, 2003 | 4.016 | 4.029 | 3.962 | 4.020 | 723,980 | +0.00(+0.09%) |
Jun 17, 2003 | 3.994 | 4.027 | 3.966 | 4.016 | 1,024,909 | +0.02(+0.44%) |
Jun 16, 2003 | 3.925 | 4.009 | 3.925 | 3.999 | 926,375 | +0.09(+2.33%) |
Jun 13, 2003 | 3.925 | 3.925 | 3.846 | 3.908 | 1,393,176 | -0.02(-0.40%) |
Jun 12, 2003 | 3.881 | 3.932 | 3.848 | 3.924 | 633,054 | +0.04(+1.13%) |
Jun 11, 2003 | 3.890 | 3.892 | 3.827 | 3.880 | 1,303,772 | -0.02(-0.45%) |
Jun 10, 2003 | 3.864 | 3.904 | 3.846 | 3.897 | 1,367,306 | +0.02(+0.63%) |
Jun 09, 2003 | 3.915 | 3.915 | 3.852 | 3.873 | 719,034 | -0.05(-1.16%) |
Jun 06, 2003 | 3.952 | 3.969 | 3.860 | 3.918 | 1,657,203 | -0.02(-0.62%) |
Jun 05, 2003 | 3.925 | 3.946 | 3.873 | 3.943 | 938,549 | +0.03(+0.72%) |
Jun 04, 2003 | 3.890 | 3.925 | 3.871 | 3.915 | 626,967 | +0.03(+0.81%) |
Jun 03, 2003 | 3.913 | 3.924 | 3.839 | 3.883 | 852,188 | -0.03(-0.72%) |
Jun 02, 2003 | 3.876 | 3.941 | 3.866 | 3.911 | 1,734,813 | +0.04(+0.95%) |
May 30, 2003 | 3.852 | 3.878 | 3.848 | 3.874 | 1,338,393 | +0.02(+0.59%) |
May 29, 2003 | 3.838 | 3.871 | 3.829 | 3.852 | 1,480,297 | +0.02(+0.55%) |
May 28, 2003 | 3.838 | 3.855 | 3.820 | 3.831 | 5,957,713 | -0.01(-0.18%) |
May 27, 2003 | 3.929 | 4.022 | 3.803 | 3.838 | 5,005,849 | -0.11(-2.71%) |
May 23, 2003 | 3.925 | 3.945 | 3.881 | 3.945 | 540,987 | +0.02(+0.49%) |
May 22, 2003 | 3.885 | 3.946 | 3.869 | 3.925 | 675,283 | +0.04(+0.90%) |
May 21, 2003 | 3.990 | 3.990 | 3.776 | 3.890 | 3,121,141 | -0.13(-3.35%) |
May 20, 2003 | 3.960 | 4.043 | 3.959 | 4.025 | 441,312 | +0.06(+1.50%) |
May 19, 2003 | 3.995 | 4.074 | 3.964 | 3.966 | 550,879 | -0.05(-1.18%) |
May 16, 2003 | 4.141 | 4.144 | 4.013 | 4.013 | 824,416 | -0.12(-2.97%) |
May 15, 2003 | 4.144 | 4.160 | 4.106 | 4.136 | 472,508 | -0.00(-0.09%) |
May 14, 2003 | 4.086 | 4.143 | 4.083 | 4.139 | 351,908 | +0.07(+1.81%) |
May 13, 2003 | 4.092 | 4.109 | 4.039 | 4.065 | 356,854 | -0.04(-0.94%) |
May 12, 2003 | 4.022 | 4.104 | 4.020 | 4.104 | 373,213 | +0.06(+1.52%) |
May 09, 2003 | 3.973 | 4.083 | 3.962 | 4.043 | 717,512 | +0.11(+2.90%) |
May 08, 2003 | 3.978 | 3.978 | 3.911 | 3.929 | 755,937 | -0.07(-1.71%) |
May 07, 2003 | 4.079 | 4.079 | 3.987 | 3.997 | 845,340 | -0.09(-2.10%) |
May 06, 2003 | 4.109 | 4.136 | 4.057 | 4.083 | 672,620 | -0.05(-1.19%) |
May 05, 2003 | 4.162 | 4.188 | 4.118 | 4.132 | 612,130 | -0.03(-0.76%) |
May 02, 2003 | 4.039 | 4.171 | 4.039 | 4.164 | 933,983 | +0.28(+7.12%) |
Apr 30, 2003 | 3.913 | 3.917 | 3.843 | 3.887 | 517,019 | -0.03(-0.67%) |
Apr 29, 2003 | 3.917 | 3.960 | 3.890 | 3.913 | 529,955 | +0.01(+0.36%) |
Apr 28, 2003 | 3.803 | 3.918 | 3.803 | 3.899 | 495,334 | +0.10(+2.53%) |
Apr 25, 2003 | 3.817 | 3.841 | 3.776 | 3.803 | 322,233 | -0.03(-0.69%) |
Apr 24, 2003 | 3.845 | 3.883 | 3.803 | 3.829 | 310,440 | -0.05(-1.31%) |
Apr 23, 2003 | 3.890 | 3.925 | 3.855 | 3.880 | 434,844 | -0.02(-0.54%) |
Apr 22, 2003 | 3.717 | 3.931 | 3.717 | 3.901 | 767,730 | +0.18(+4.95%) |
Apr 21, 2003 | 3.669 | 3.720 | 3.657 | 3.717 | 538,324 | +0.06(+1.78%) |
Apr 17, 2003 | 3.620 | 3.652 | 3.598 | 3.652 | 819,470 | +0.03(+0.87%) |
Apr 16, 2003 | 3.654 | 3.706 | 3.591 | 3.620 | 379,680 | -0.05(-1.38%) |
Apr 15, 2003 | 3.647 | 3.690 | 3.610 | 3.671 | 410,496 | +0.02(+0.67%) |
Apr 14, 2003 | 3.596 | 3.647 | 3.570 | 3.647 | 614,032 | +0.05(+1.41%) |
Apr 11, 2003 | 3.641 | 3.685 | 3.531 | 3.596 | 566,096 | -0.04(-1.20%) |
Apr 10, 2003 | 3.654 | 3.654 | 3.589 | 3.640 | 401,365 | -0.02(-0.43%) |
Apr 09, 2003 | 3.671 | 3.724 | 3.638 | 3.655 | 556,966 | -0.03(-0.71%) |
Apr 08, 2003 | 3.680 | 3.727 | 3.641 | 3.682 | 333,266 | -0.01(-0.28%) |
Apr 07, 2003 | 3.724 | 3.829 | 3.662 | 3.692 | 493,052 | +0.02(+0.48%) |
Apr 04, 2003 | 3.659 | 3.704 | 3.638 | 3.675 | 681,370 | +0.04(+0.96%) |
Apr 03, 2003 | 3.570 | 3.655 | 3.540 | 3.640 | 898,222 | +0.06(+1.57%) |
Apr 02, 2003 | 3.610 | 3.641 | 3.580 | 3.584 | 489,247 | +0.04(+1.14%) |
Apr 01, 2003 | 3.480 | 3.554 | 3.377 | 3.543 | 872,732 | +0.06(+1.86%) |
Mar 31, 2003 | 3.410 | 3.513 | 3.393 | 3.478 | 902,407 | +0.04(+1.07%) |
Mar 28, 2003 | 3.433 | 3.496 | 3.405 | 3.442 | 638,000 | +0.01(+0.26%) |
Mar 27, 2003 | 3.422 | 3.470 | 3.377 | 3.433 | 326,799 | -0.01(-0.25%) |
Mar 26, 2003 | 3.412 | 3.487 | 3.391 | 3.442 | 377,778 | +0.00(+0.10%) |
Mar 25, 2003 | 3.480 | 3.480 | 3.400 | 3.438 | 681,370 | -0.04(-1.16%) |
Mar 24, 2003 | 3.536 | 3.536 | 3.403 | 3.478 | 644,467 | -0.08(-2.36%) |
Mar 21, 2003 | 3.442 | 3.563 | 3.428 | 3.563 | 647,891 | +0.16(+4.58%) |
Mar 20, 2003 | 3.408 | 3.429 | 3.329 | 3.407 | 548,977 | -0.03(-0.82%) |
Mar 19, 2003 | 3.417 | 3.454 | 3.373 | 3.435 | 351,147 | +0.03(+0.77%) |
Mar 18, 2003 | 3.426 | 3.487 | 3.380 | 3.408 | 659,685 | -0.04(-1.02%) |
Mar 17, 2003 | 3.379 | 3.449 | 3.336 | 3.443 | 740,339 | +0.07(+2.08%) |
Mar 14, 2003 | 3.321 | 3.393 | 3.294 | 3.373 | 839,634 | +0.03(+0.79%) |
Mar 13, 2003 | 3.252 | 3.356 | 3.238 | 3.347 | 552,781 | +0.11(+3.47%) |
Mar 12, 2003 | 3.217 | 3.251 | 3.202 | 3.235 | 1,027,572 | +0.01(+0.33%) |
Mar 11, 2003 | 3.198 | 3.244 | 3.193 | 3.224 | 1,318,990 | +0.03(+0.82%) |
Mar 10, 2003 | 3.384 | 3.384 | 3.182 | 3.198 | 787,894 | -0.19(-5.68%) |
Mar 07, 2003 | 3.343 | 3.417 | 3.338 | 3.391 | 501,421 | +0.05(+1.42%) |
Mar 06, 2003 | 3.408 | 3.408 | 3.329 | 3.343 | 655,881 | -0.09(-2.55%) |
Mar 05, 2003 | 3.403 | 3.461 | 3.356 | 3.431 | 878,439 | -0.01(-0.26%) |
Mar 04, 2003 | 3.433 | 3.452 | 3.382 | 3.440 | 1,230,728 | -0.00(-0.05%) |