Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.194 | 4.239 | 4.154 | 4.208 | 763,339 | +0.01(+0.34%) |
Jul 29, 2004 | 4.050 | 4.217 | 4.023 | 4.194 | 1,513,716 | +0.17(+4.16%) |
Jul 28, 2004 | 4.032 | 4.059 | 3.962 | 4.027 | 847,784 | -0.03(-0.80%) |
Jul 27, 2004 | 4.068 | 4.097 | 4.001 | 4.059 | 1,203,343 | -0.02(-0.40%) |
Jul 26, 2004 | 4.063 | 4.113 | 4.050 | 4.075 | 945,193 | +0.00(+0.09%) |
Jul 23, 2004 | 4.023 | 4.122 | 3.992 | 4.072 | 658,153 | +0.03(+0.71%) |
Jul 22, 2004 | 4.140 | 4.147 | 3.982 | 4.043 | 978,526 | -0.12(-2.77%) |
Jul 21, 2004 | 4.212 | 4.214 | 4.144 | 4.158 | 1,119,268 | -0.07(-1.58%) |
Jul 20, 2004 | 4.176 | 4.248 | 4.169 | 4.225 | 950,378 | +0.07(+1.65%) |
Jul 19, 2004 | 4.169 | 4.176 | 4.104 | 4.156 | 884,451 | +0.01(+0.35%) |
Jul 16, 2004 | 4.203 | 4.210 | 4.104 | 4.142 | 1,190,009 | -0.01(-0.17%) |
Jul 15, 2004 | 4.194 | 4.293 | 4.149 | 4.149 | 1,937,423 | +0.01(+0.30%) |
Jul 14, 2004 | 4.509 | 4.516 | 4.124 | 4.136 | 6,540,425 | -0.50(-10.76%) |
Jul 13, 2004 | 4.635 | 4.644 | 4.563 | 4.635 | 522,226 | +0.00(+0.00%) |
Jul 12, 2004 | 4.529 | 4.655 | 4.500 | 4.635 | 1,061,860 | +0.12(+2.71%) |
Jul 09, 2004 | 4.572 | 4.604 | 4.482 | 4.513 | 772,228 | -0.02(-0.48%) |
Jul 08, 2004 | 4.698 | 4.702 | 4.534 | 4.534 | 1,122,231 | -0.18(-3.86%) |
Jul 07, 2004 | 4.680 | 4.766 | 4.680 | 4.716 | 694,820 | +0.03(+0.58%) |
Jul 06, 2004 | 4.741 | 4.757 | 4.689 | 4.689 | 532,967 | -0.07(-1.48%) |
Jul 02, 2004 | 4.797 | 4.831 | 4.741 | 4.759 | 396,299 | -0.01(-0.23%) |
Jul 01, 2004 | 4.743 | 4.770 | 4.680 | 4.770 | 613,708 | +0.05(+0.95%) |
Jun 30, 2004 | 4.709 | 4.768 | 4.671 | 4.725 | 467,781 | +0.03(+0.54%) |
Jun 29, 2004 | 4.720 | 4.810 | 4.680 | 4.700 | 916,303 | -0.03(-0.65%) |
Jun 28, 2004 | 4.662 | 4.838 | 4.662 | 4.730 | 920,378 | +0.09(+1.86%) |
Jun 25, 2004 | 4.617 | 4.689 | 4.608 | 4.644 | 1,610,013 | +0.01(+0.31%) |
Jun 24, 2004 | 4.612 | 4.671 | 4.594 | 4.630 | 660,746 | +0.02(+0.39%) |
Jun 23, 2004 | 4.590 | 4.644 | 4.543 | 4.612 | 435,188 | +0.00(+0.08%) |
Jun 22, 2004 | 4.561 | 4.633 | 4.520 | 4.608 | 692,228 | +0.02(+0.43%) |
Jun 21, 2004 | 4.545 | 4.621 | 4.518 | 4.588 | 574,449 | +0.08(+1.76%) |
Jun 18, 2004 | 4.541 | 4.545 | 4.473 | 4.509 | 1,226,306 | -0.02(-0.48%) |
Jun 17, 2004 | 4.597 | 4.604 | 4.498 | 4.531 | 865,192 | -0.06(-1.41%) |
Jun 16, 2004 | 4.549 | 4.615 | 4.482 | 4.595 | 688,524 | +0.05(+1.11%) |
Jun 15, 2004 | 4.514 | 4.599 | 4.505 | 4.545 | 654,449 | +0.04(+1.00%) |
Jun 14, 2004 | 4.563 | 4.576 | 4.489 | 4.500 | 1,171,491 | -0.07(-1.57%) |
Jun 10, 2004 | 4.615 | 4.660 | 4.547 | 4.572 | 1,229,639 | -0.07(-1.51%) |
Jun 09, 2004 | 4.599 | 4.669 | 4.599 | 4.642 | 674,079 | -0.00(-0.04%) |
Jun 08, 2004 | 4.628 | 4.678 | 4.621 | 4.644 | 718,524 | -0.03(-0.58%) |
Jun 07, 2004 | 4.671 | 4.675 | 4.626 | 4.671 | 902,970 | +0.03(+0.62%) |
Jun 04, 2004 | 4.734 | 4.734 | 4.630 | 4.642 | 958,896 | -0.05(-1.00%) |
Jun 03, 2004 | 4.752 | 4.765 | 4.682 | 4.689 | 1,359,641 | -0.10(-2.07%) |
Jun 02, 2004 | 4.766 | 4.797 | 4.727 | 4.788 | 617,412 | +0.05(+1.14%) |
Jun 01, 2004 | 4.745 | 4.788 | 4.680 | 4.734 | 1,144,083 | -0.01(-0.19%) |
May 28, 2004 | 4.840 | 4.840 | 4.743 | 4.743 | 726,672 | -0.10(-1.97%) |
May 27, 2004 | 4.788 | 4.867 | 4.779 | 4.838 | 748,895 | +0.08(+1.66%) |
May 26, 2004 | 4.860 | 4.860 | 4.729 | 4.759 | 834,081 | -0.11(-2.29%) |
May 25, 2004 | 4.716 | 4.874 | 4.671 | 4.871 | 809,266 | +0.12(+2.58%) |
May 24, 2004 | 4.685 | 4.754 | 4.684 | 4.748 | 692,228 | +0.07(+1.46%) |
May 21, 2004 | 4.662 | 4.689 | 4.604 | 4.680 | 531,115 | +0.05(+1.17%) |
May 20, 2004 | 4.608 | 4.646 | 4.588 | 4.626 | 594,819 | +0.03(+0.74%) |
May 19, 2004 | 4.655 | 4.741 | 4.590 | 4.592 | 881,859 | -0.04(-0.93%) |
May 18, 2004 | 4.565 | 4.637 | 4.549 | 4.635 | 801,488 | +0.08(+1.70%) |
May 17, 2004 | 4.678 | 4.678 | 4.540 | 4.558 | 838,155 | -0.12(-2.58%) |
May 14, 2004 | 4.727 | 4.738 | 4.626 | 4.678 | 759,265 | -0.05(-1.07%) |
May 13, 2004 | 4.725 | 4.810 | 4.698 | 4.729 | 767,413 | -0.04(-0.87%) |
May 12, 2004 | 4.716 | 4.779 | 4.545 | 4.770 | 969,637 | +0.05(+0.95%) |
May 11, 2004 | 4.653 | 4.736 | 4.644 | 4.725 | 599,264 | +0.11(+2.34%) |
May 10, 2004 | 4.558 | 4.694 | 4.536 | 4.617 | 972,971 | +0.06(+1.34%) |
May 07, 2004 | 4.806 | 4.898 | 4.552 | 4.556 | 1,288,158 | -0.26(-5.49%) |
May 06, 2004 | 4.822 | 4.837 | 4.716 | 4.820 | 951,859 | +0.00(+0.00%) |
May 05, 2004 | 4.820 | 4.856 | 4.792 | 4.820 | 939,637 | +0.01(+0.11%) |
May 04, 2004 | 4.810 | 4.864 | 4.783 | 4.815 | 1,282,973 | -0.01(-0.11%) |
May 03, 2004 | 4.837 | 4.853 | 4.784 | 4.820 | 1,587,791 | -0.02(-0.37%) |
Apr 30, 2004 | 4.972 | 4.972 | 4.806 | 4.838 | 1,127,787 | -0.13(-2.71%) |
Apr 29, 2004 | 4.986 | 5.004 | 4.914 | 4.973 | 1,253,343 | +0.01(+0.15%) |
Apr 28, 2004 | 4.979 | 5.009 | 4.901 | 4.966 | 899,637 | -0.02(-0.43%) |
Apr 27, 2004 | 4.903 | 5.008 | 4.903 | 4.988 | 804,451 | +0.10(+2.02%) |
Apr 26, 2004 | 4.973 | 5.080 | 4.885 | 4.889 | 1,078,157 | -0.12(-2.44%) |
Apr 23, 2004 | 4.946 | 5.053 | 4.945 | 5.011 | 2,490,020 | +0.09(+1.87%) |
Apr 22, 2004 | 4.741 | 4.928 | 4.741 | 4.919 | 2,384,464 | +0.19(+3.92%) |
Apr 21, 2004 | 4.608 | 4.900 | 4.565 | 4.734 | 3,610,030 | +0.34(+7.65%) |
Apr 20, 2004 | 4.320 | 4.466 | 4.318 | 4.397 | 812,599 | +0.09(+2.13%) |
Apr 19, 2004 | 4.302 | 4.338 | 4.243 | 4.306 | 243,705 | +0.03(+0.59%) |
Apr 16, 2004 | 4.338 | 4.338 | 4.268 | 4.280 | 512,596 | -0.03(-0.71%) |
Apr 15, 2004 | 4.300 | 4.338 | 4.277 | 4.311 | 552,597 | +0.02(+0.42%) |
Apr 14, 2004 | 4.234 | 4.327 | 4.232 | 4.293 | 466,300 | +0.00(+0.08%) |
Apr 13, 2004 | 4.387 | 4.388 | 4.289 | 4.289 | 727,043 | -0.10(-2.22%) |
Apr 12, 2004 | 4.441 | 4.471 | 4.376 | 4.387 | 653,338 | -0.05(-1.14%) |
Apr 08, 2004 | 4.518 | 4.523 | 4.383 | 4.437 | 421,114 | -0.05(-1.16%) |
Apr 07, 2004 | 4.522 | 4.527 | 4.417 | 4.489 | 465,929 | -0.04(-0.95%) |
Apr 06, 2004 | 4.460 | 4.561 | 4.451 | 4.532 | 534,448 | +0.05(+1.00%) |
Apr 05, 2004 | 4.450 | 4.489 | 4.414 | 4.487 | 653,709 | +0.04(+0.93%) |
Apr 02, 2004 | 4.356 | 4.509 | 4.354 | 4.446 | 1,058,897 | +0.09(+2.07%) |
Apr 01, 2004 | 4.370 | 4.374 | 4.313 | 4.356 | 510,374 | +0.01(+0.29%) |
Mar 31, 2004 | 4.379 | 4.379 | 4.338 | 4.343 | 790,377 | -0.04(-0.82%) |
Mar 30, 2004 | 4.244 | 4.379 | 4.235 | 4.379 | 990,378 | +0.11(+2.66%) |
Mar 29, 2004 | 4.153 | 4.266 | 4.153 | 4.266 | 1,099,638 | +0.13(+3.09%) |
Mar 26, 2004 | 4.093 | 4.153 | 4.070 | 4.138 | 505,559 | +0.02(+0.44%) |
Mar 25, 2004 | 4.003 | 4.131 | 3.998 | 4.120 | 537,041 | +0.14(+3.48%) |
Mar 24, 2004 | 4.000 | 4.030 | 3.964 | 3.982 | 552,967 | +0.01(+0.14%) |
Mar 23, 2004 | 4.293 | 4.293 | 3.974 | 3.976 | 725,932 | -0.05(-1.21%) |
Mar 22, 2004 | 4.088 | 4.122 | 4.025 | 4.025 | 512,596 | -0.05(-1.28%) |
Mar 19, 2004 | 4.133 | 4.156 | 4.063 | 4.077 | 407,040 | -0.04(-0.92%) |
Mar 18, 2004 | 4.131 | 4.153 | 4.073 | 4.115 | 490,374 | -0.01(-0.26%) |
Mar 17, 2004 | 4.088 | 4.153 | 4.082 | 4.126 | 502,596 | +0.07(+1.73%) |
Mar 16, 2004 | 4.046 | 4.104 | 4.014 | 4.055 | 445,929 | +0.01(+0.22%) |
Mar 15, 2004 | 4.185 | 4.187 | 4.036 | 4.046 | 508,893 | -0.15(-3.60%) |
Mar 12, 2004 | 4.144 | 4.198 | 4.109 | 4.198 | 549,634 | +0.05(+1.17%) |
Mar 11, 2004 | 4.189 | 4.295 | 4.142 | 4.149 | 627,412 | -0.04(-0.90%) |
Mar 10, 2004 | 4.288 | 4.322 | 4.171 | 4.187 | 404,818 | -0.13(-3.12%) |
Mar 09, 2004 | 4.304 | 4.342 | 4.273 | 4.322 | 778,895 | +0.03(+0.67%) |
Mar 08, 2004 | 4.282 | 4.333 | 4.277 | 4.293 | 767,784 | +0.02(+0.38%) |
Mar 05, 2004 | 4.192 | 4.289 | 4.185 | 4.277 | 497,781 | +0.09(+2.11%) |
Mar 04, 2004 | 4.252 | 4.253 | 4.165 | 4.189 | 879,266 | -0.07(-1.69%) |
Mar 03, 2004 | 4.264 | 4.275 | 4.208 | 4.261 | 665,561 | +0.03(+0.59%) |
Mar 02, 2004 | 4.297 | 4.324 | 4.210 | 4.235 | 1,574,087 | -0.06(-1.34%) |
Mar 01, 2004 | 4.235 | 4.347 | 4.235 | 4.293 | 1,514,086 | +0.05(+1.27%) |
Feb 27, 2004 | 4.111 | 4.250 | 4.111 | 4.239 | 727,413 | +0.01(+0.21%) |
Feb 26, 2004 | 4.194 | 4.232 | 4.165 | 4.230 | 770,376 | +0.02(+0.56%) |
Feb 25, 2004 | 4.149 | 4.210 | 4.133 | 4.207 | 1,068,157 | +0.07(+1.61%) |
Feb 24, 2004 | 4.082 | 4.201 | 4.064 | 4.140 | 962,971 | +0.06(+1.55%) |
Feb 23, 2004 | 4.113 | 4.136 | 4.061 | 4.077 | 899,637 | +0.01(+0.22%) |
Feb 20, 2004 | 4.174 | 4.190 | 4.048 | 4.068 | 982,600 | -0.10(-2.50%) |
Feb 19, 2004 | 4.151 | 4.203 | 4.151 | 4.172 | 631,486 | +0.02(+0.56%) |
Feb 18, 2004 | 4.158 | 4.176 | 4.122 | 4.149 | 582,967 | -0.02(-0.52%) |
Feb 17, 2004 | 4.230 | 4.271 | 4.171 | 4.171 | 793,339 | -0.07(-1.61%) |
Feb 13, 2004 | 4.176 | 4.284 | 4.176 | 4.239 | 1,111,861 | +0.04(+1.07%) |
Feb 12, 2004 | 4.153 | 4.208 | 4.153 | 4.194 | 610,005 | +0.04(+1.00%) |
Feb 11, 2004 | 4.041 | 4.163 | 4.000 | 4.153 | 594,819 | +0.10(+2.49%) |
Feb 10, 2004 | 4.023 | 4.054 | 3.989 | 4.052 | 778,895 | +0.06(+1.40%) |
Feb 09, 2004 | 3.960 | 4.009 | 3.944 | 3.996 | 630,746 | +0.05(+1.37%) |
Feb 06, 2004 | 3.947 | 3.958 | 3.942 | 3.942 | 667,413 | -0.01(-0.14%) |
Feb 05, 2004 | 3.775 | 4.005 | 3.775 | 3.947 | 1,841,867 | +0.22(+5.79%) |
Feb 04, 2004 | 3.888 | 3.992 | 3.731 | 3.731 | 1,317,048 | -0.05(-1.19%) |
Feb 03, 2004 | 3.812 | 3.874 | 3.776 | 3.776 | 594,449 | -0.01(-0.19%) |
Feb 02, 2004 | 3.780 | 3.816 | 3.717 | 3.784 | 481,855 | +0.04(+0.96%) |
Jan 30, 2004 | 3.654 | 3.757 | 3.654 | 3.748 | 732,969 | +0.08(+2.31%) |
Jan 29, 2004 | 3.724 | 3.753 | 3.618 | 3.663 | 875,562 | -0.04(-1.12%) |
Jan 28, 2004 | 3.762 | 3.820 | 3.701 | 3.704 | 532,967 | -0.07(-1.77%) |
Jan 27, 2004 | 3.834 | 3.836 | 3.749 | 3.771 | 617,782 | -0.08(-2.01%) |
Jan 26, 2004 | 3.771 | 3.848 | 3.731 | 3.848 | 581,486 | +0.06(+1.66%) |
Jan 23, 2004 | 3.767 | 3.785 | 3.735 | 3.785 | 519,633 | +0.04(+0.96%) |
Jan 22, 2004 | 3.802 | 3.816 | 3.735 | 3.749 | 579,264 | -0.05(-1.28%) |
Jan 21, 2004 | 3.762 | 3.798 | 3.748 | 3.798 | 761,117 | +0.01(+0.19%) |
Jan 20, 2004 | 3.820 | 3.823 | 3.744 | 3.791 | 1,409,641 | -0.05(-1.22%) |
Jan 16, 2004 | 3.870 | 3.879 | 3.834 | 3.838 | 824,451 | -0.03(-0.84%) |
Jan 15, 2004 | 3.987 | 3.987 | 3.870 | 3.870 | 681,857 | -0.11(-2.71%) |
Jan 14, 2004 | 3.884 | 4.041 | 3.883 | 3.978 | 726,302 | +0.13(+3.32%) |
Jan 13, 2004 | 3.843 | 3.890 | 3.825 | 3.850 | 464,448 | +0.01(+0.19%) |
Jan 12, 2004 | 3.884 | 3.893 | 3.836 | 3.843 | 430,744 | -0.06(-1.61%) |
Jan 09, 2004 | 3.924 | 3.937 | 3.872 | 3.906 | 645,931 | -0.05(-1.18%) |
Jan 08, 2004 | 3.859 | 3.958 | 3.850 | 3.953 | 786,673 | +0.10(+2.62%) |
Jan 07, 2004 | 3.748 | 3.852 | 3.746 | 3.852 | 732,969 | +0.07(+1.91%) |
Jan 06, 2004 | 3.766 | 3.823 | 3.749 | 3.780 | 555,560 | -0.01(-0.14%) |
Jan 05, 2004 | 3.739 | 3.816 | 3.739 | 3.785 | 461,485 | +0.05(+1.25%) |
Jan 02, 2004 | 3.704 | 3.884 | 3.704 | 3.739 | 905,192 | +0.07(+1.91%) |
Dec 31, 2003 | 3.740 | 3.757 | 3.668 | 3.668 | 447,040 | -0.07(-1.92%) |
Dec 30, 2003 | 3.717 | 3.748 | 3.708 | 3.740 | 711,487 | +0.02(+0.63%) |
Dec 29, 2003 | 3.744 | 3.778 | 3.708 | 3.717 | 817,414 | -0.04(-1.15%) |
Dec 26, 2003 | 3.726 | 3.769 | 3.726 | 3.760 | 122,963 | +0.04(+0.97%) |
Dec 24, 2003 | 3.748 | 3.753 | 3.704 | 3.724 | 154,075 | -0.05(-1.43%) |
Dec 23, 2003 | 3.708 | 3.778 | 3.690 | 3.778 | 397,781 | +0.04(+1.01%) |
Dec 22, 2003 | 3.715 | 3.740 | 3.654 | 3.740 | 458,151 | +0.02(+0.53%) |
Dec 19, 2003 | 3.676 | 3.722 | 3.636 | 3.721 | 415,188 | +0.04(+0.98%) |
Dec 18, 2003 | 3.690 | 3.721 | 3.654 | 3.685 | 598,523 | -0.02(-0.58%) |
Dec 17, 2003 | 3.674 | 3.699 | 3.665 | 3.706 | 357,780 | +0.02(+0.49%) |
Dec 16, 2003 | 3.645 | 3.699 | 3.618 | 3.688 | 513,337 | +0.05(+1.44%) |
Dec 15, 2003 | 3.710 | 3.717 | 3.636 | 3.636 | 685,561 | -0.06(-1.65%) |
Dec 12, 2003 | 3.668 | 3.717 | 3.629 | 3.697 | 670,746 | +0.04(+1.03%) |
Dec 11, 2003 | 3.553 | 3.667 | 3.553 | 3.659 | 585,930 | +0.11(+3.20%) |
Dec 10, 2003 | 3.631 | 3.636 | 3.546 | 3.546 | 310,372 | -0.10(-2.76%) |
Dec 09, 2003 | 3.737 | 3.744 | 3.641 | 3.647 | 454,077 | -0.09(-2.41%) |
Dec 08, 2003 | 3.703 | 3.730 | 3.618 | 3.737 | 321,484 | +0.07(+1.91%) |
Dec 05, 2003 | 3.649 | 3.695 | 3.641 | 3.667 | 298,150 | -0.01(-0.39%) |
Dec 04, 2003 | 3.681 | 3.713 | 3.627 | 3.681 | 942,600 | -0.07(-1.82%) |
Dec 03, 2003 | 3.838 | 3.838 | 3.749 | 3.749 | 486,670 | -0.08(-2.11%) |
Dec 02, 2003 | 3.859 | 3.879 | 3.823 | 3.830 | 565,560 | +0.01(+0.14%) |
Dec 01, 2003 | 3.787 | 3.859 | 3.787 | 3.825 | 500,004 | +0.08(+2.21%) |
Nov 28, 2003 | 3.807 | 3.821 | 3.742 | 3.742 | 118,889 | -0.03(-0.72%) |
Nov 26, 2003 | 3.778 | 3.778 | 3.724 | 3.769 | 356,299 | +0.02(+0.48%) |
Nov 25, 2003 | 3.744 | 3.780 | 3.726 | 3.751 | 238,890 | +0.03(+0.72%) |
Nov 24, 2003 | 3.686 | 3.740 | 3.679 | 3.724 | 355,188 | +0.05(+1.47%) |
Nov 21, 2003 | 3.596 | 3.670 | 3.618 | 3.670 | 333,706 | +0.07(+2.05%) |
Nov 20, 2003 | 3.586 | 3.618 | 3.566 | 3.596 | 427,040 | +0.02(+0.45%) |
Nov 19, 2003 | 3.568 | 3.629 | 3.568 | 3.580 | 368,151 | +0.03(+0.71%) |
Nov 18, 2003 | 3.598 | 3.620 | 3.510 | 3.555 | 658,894 | -0.04(-1.15%) |
Nov 17, 2003 | 3.568 | 3.620 | 3.559 | 3.596 | 558,893 | -0.02(-0.50%) |
Nov 14, 2003 | 3.699 | 3.753 | 3.614 | 3.614 | 443,337 | -0.07(-1.86%) |
Nov 13, 2003 | 3.686 | 3.715 | 3.654 | 3.683 | 394,077 | -0.03(-0.68%) |
Nov 12, 2003 | 3.658 | 3.694 | 3.658 | 3.708 | 387,410 | +0.04(+1.03%) |
Nov 11, 2003 | 3.625 | 3.677 | 3.609 | 3.670 | 346,669 | +0.04(+1.24%) |
Nov 10, 2003 | 3.658 | 3.690 | 3.625 | 3.625 | 326,299 | -0.03(-0.84%) |
Nov 07, 2003 | 3.681 | 3.697 | 3.654 | 3.656 | 382,595 | +0.01(+0.30%) |
Nov 06, 2003 | 3.695 | 3.699 | 3.645 | 3.645 | 758,895 | -0.04(-1.12%) |
Nov 05, 2003 | 3.739 | 3.724 | 3.667 | 3.686 | 587,041 | -0.05(-1.30%) |
Nov 04, 2003 | 3.739 | 3.749 | 3.652 | 3.735 | 701,957 | +0.00(+0.10%) |
Nov 03, 2003 | 3.636 | 3.758 | 3.647 | 3.731 | 552,763 | +0.09(+2.42%) |
Oct 31, 2003 | 3.647 | 3.706 | 3.645 | 3.643 | 551,486 | -0.01(-0.30%) |
Oct 30, 2003 | 3.677 | 3.701 | 3.649 | 3.654 | 520,745 | +0.01(+0.25%) |
Oct 29, 2003 | 3.712 | 3.712 | 3.645 | 3.645 | 481,855 | -0.06(-1.65%) |
Oct 28, 2003 | 3.632 | 3.706 | 3.609 | 3.706 | 1,144,454 | +0.09(+2.59%) |
Oct 27, 2003 | 3.600 | 3.636 | 3.575 | 3.613 | 497,041 | +0.04(+1.06%) |
Oct 24, 2003 | 3.568 | 3.596 | 3.564 | 3.575 | 839,266 | -0.00(-0.10%) |
Oct 23, 2003 | 3.573 | 3.629 | 3.573 | 3.578 | 682,227 | +0.00(+0.10%) |
Oct 22, 2003 | 3.631 | 3.667 | 3.573 | 3.575 | 882,229 | -0.06(-1.73%) |
Oct 21, 2003 | 3.618 | 3.649 | 3.614 | 3.638 | 396,299 | +0.03(+0.70%) |
Oct 20, 2003 | 3.634 | 3.634 | 3.600 | 3.613 | 469,633 | +0.02(+0.50%) |
Oct 17, 2003 | 3.699 | 3.699 | 3.604 | 3.595 | 400,003 | -0.08(-2.20%) |
Oct 16, 2003 | 3.607 | 3.713 | 3.600 | 3.676 | 541,856 | +0.07(+1.95%) |
Oct 15, 2003 | 3.600 | 3.613 | 3.551 | 3.605 | 720,746 | -0.01(-0.35%) |
Oct 14, 2003 | 3.638 | 3.650 | 3.562 | 3.618 | 805,932 | -0.04(-0.98%) |
Oct 13, 2003 | 3.546 | 3.654 | 3.568 | 3.654 | 397,410 | +0.11(+3.05%) |
Oct 10, 2003 | 3.609 | 3.613 | 3.542 | 3.546 | 922,229 | -0.10(-2.62%) |
Oct 09, 2003 | 3.596 | 3.618 | 3.596 | 3.641 | 690,376 | +0.06(+1.71%) |
Oct 08, 2003 | 3.602 | 3.604 | 3.582 | 3.580 | 415,188 | -0.03(-0.75%) |
Oct 07, 2003 | 3.586 | 3.611 | 3.580 | 3.607 | 405,929 | +0.01(+0.20%) |
Oct 06, 2003 | 3.591 | 3.609 | 3.569 | 3.600 | 623,338 | -0.00(-0.05%) |
Oct 03, 2003 | 3.564 | 3.614 | 3.564 | 3.602 | 870,748 | +0.08(+2.35%) |
Oct 02, 2003 | 3.555 | 3.582 | 3.514 | 3.519 | 794,080 | -0.04(-1.01%) |
Oct 01, 2003 | 3.492 | 3.580 | 3.496 | 3.555 | 1,433,715 | +0.06(+1.80%) |
Sep 30, 2003 | 3.474 | 3.564 | 3.411 | 3.492 | 667,413 | +0.02(+0.47%) |
Sep 29, 2003 | 3.427 | 3.483 | 3.373 | 3.476 | 504,078 | +0.05(+1.42%) |
Sep 26, 2003 | 3.463 | 3.505 | 3.420 | 3.427 | 371,854 | -0.04(-1.04%) |
Sep 25, 2003 | 3.546 | 3.609 | 3.463 | 3.463 | 434,077 | -0.11(-2.98%) |
Sep 24, 2003 | 3.580 | 3.627 | 3.569 | 3.569 | 384,447 | -0.03(-0.85%) |
Sep 23, 2003 | 3.605 | 3.609 | 3.582 | 3.600 | 506,670 | -0.00(-0.05%) |
Sep 22, 2003 | 3.663 | 3.667 | 3.591 | 3.602 | 490,744 | -0.07(-2.01%) |
Sep 19, 2003 | 3.634 | 3.706 | 3.634 | 3.676 | 498,893 | +0.02(+0.59%) |
Sep 18, 2003 | 3.638 | 3.668 | 3.638 | 3.654 | 283,706 | +0.01(+0.20%) |
Sep 17, 2003 | 3.609 | 3.638 | 3.596 | 3.647 | 292,224 | +0.02(+0.65%) |
Sep 16, 2003 | 3.584 | 3.627 | 3.584 | 3.623 | 327,780 | +0.04(+1.00%) |
Sep 15, 2003 | 3.573 | 3.616 | 3.573 | 3.587 | 319,261 | +0.00(+0.10%) |
Sep 12, 2003 | 3.544 | 3.600 | 3.528 | 3.584 | 415,188 | +0.02(+0.45%) |
Sep 11, 2003 | 3.537 | 3.584 | 3.535 | 3.568 | 243,705 | +0.03(+0.81%) |
Sep 10, 2003 | 3.568 | 3.591 | 3.539 | 3.539 | 424,818 | -0.04(-1.06%) |
Sep 09, 2003 | 3.661 | 3.661 | 3.564 | 3.577 | 201,112 | -0.08(-2.26%) |
Sep 08, 2003 | 3.650 | 3.726 | 3.645 | 3.659 | 374,817 | +0.01(+0.25%) |
Sep 05, 2003 | 3.668 | 3.780 | 3.647 | 3.650 | 614,819 | -0.03(-0.83%) |
Sep 04, 2003 | 3.708 | 3.771 | 3.663 | 3.681 | 421,114 | -0.04(-1.06%) |
Sep 03, 2003 | 3.744 | 3.780 | 3.708 | 3.721 | 374,077 | -0.01(-0.39%) |
Sep 02, 2003 | 3.627 | 3.780 | 3.618 | 3.735 | 849,266 | +0.12(+3.23%) |
Aug 29, 2003 | 3.640 | 3.672 | 3.618 | 3.618 | 321,484 | -0.04(-1.03%) |
Aug 28, 2003 | 3.636 | 3.674 | 3.593 | 3.656 | 354,817 | +0.03(+0.69%) |
Aug 27, 2003 | 3.627 | 3.650 | 3.591 | 3.631 | 240,742 | -0.01(-0.20%) |
Aug 26, 2003 | 3.670 | 3.670 | 3.546 | 3.638 | 555,189 | -0.03(-0.88%) |
Aug 25, 2003 | 3.618 | 3.670 | 3.595 | 3.670 | 669,264 | +0.08(+2.36%) |
Aug 22, 2003 | 3.728 | 3.733 | 3.555 | 3.586 | 864,451 | -0.15(-4.00%) |
Aug 21, 2003 | 3.686 | 3.769 | 3.686 | 3.735 | 658,153 | +0.04(+1.22%) |
Aug 20, 2003 | 3.566 | 3.708 | 3.559 | 3.690 | 1,318,899 | +0.11(+3.02%) |
Aug 19, 2003 | 3.569 | 3.582 | 3.544 | 3.582 | 344,817 | +0.01(+0.25%) |
Aug 18, 2003 | 3.512 | 3.580 | 3.506 | 3.573 | 633,338 | +0.08(+2.21%) |
Aug 15, 2003 | 3.501 | 3.510 | 3.494 | 3.496 | 213,335 | +0.00(+0.10%) |
Aug 14, 2003 | 3.526 | 3.544 | 3.472 | 3.492 | 477,781 | -0.03(-0.77%) |
Aug 13, 2003 | 3.528 | 3.544 | 3.514 | 3.519 | 789,636 | +0.02(+0.51%) |
Aug 12, 2003 | 3.456 | 3.506 | 3.438 | 3.501 | 522,967 | +0.05(+1.46%) |
Aug 11, 2003 | 3.427 | 3.492 | 3.420 | 3.451 | 1,050,379 | +0.03(+0.79%) |
Aug 08, 2003 | 3.420 | 3.463 | 3.415 | 3.424 | 344,447 | +0.01(+0.21%) |
Aug 07, 2003 | 3.425 | 3.456 | 3.406 | 3.416 | 578,893 | -0.01(-0.16%) |
Aug 06, 2003 | 3.420 | 3.465 | 3.418 | 3.422 | 712,598 | +0.00(+0.05%) |
Aug 05, 2003 | 3.431 | 3.465 | 3.418 | 3.420 | 1,096,305 | -0.01(-0.31%) |
Aug 04, 2003 | 3.434 | 3.479 | 3.398 | 3.431 | 925,192 | -0.01(-0.42%) |