Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.049 | 5.099 | 5.010 | 5.055 | 6,394,582 | -0.00(-0.03%) |
Feb 26, 2004 | 4.949 | 5.073 | 4.933 | 5.057 | 9,145,059 | +0.14(+2.75%) |
Feb 25, 2004 | 4.826 | 4.939 | 4.812 | 4.922 | 4,567,402 | +0.08(+1.66%) |
Feb 24, 2004 | 4.840 | 4.874 | 4.810 | 4.841 | 3,707,099 | -0.01(-0.23%) |
Feb 23, 2004 | 4.871 | 4.887 | 4.847 | 4.852 | 3,258,819 | -0.01(-0.28%) |
Feb 20, 2004 | 4.887 | 4.901 | 4.833 | 4.866 | 5,455,904 | +0.01(+0.11%) |
Feb 19, 2004 | 4.867 | 4.897 | 4.847 | 4.860 | 5,763,181 | +0.03(+0.65%) |
Feb 18, 2004 | 4.833 | 4.860 | 4.812 | 4.829 | 4,246,940 | -0.02(-0.48%) |
Feb 17, 2004 | 4.833 | 4.882 | 4.796 | 4.852 | 7,932,432 | +0.03(+0.65%) |
Feb 13, 2004 | 4.815 | 4.849 | 4.778 | 4.821 | 7,385,266 | +0.01(+0.11%) |
Feb 12, 2004 | 4.737 | 4.845 | 4.737 | 4.815 | 14,727,317 | +0.21(+4.63%) |
Feb 11, 2004 | 4.533 | 4.628 | 4.516 | 4.602 | 5,335,045 | +0.07(+1.60%) |
Feb 10, 2004 | 4.533 | 4.539 | 4.505 | 4.530 | 4,103,739 | +0.02(+0.39%) |
Feb 09, 2004 | 4.539 | 4.575 | 4.504 | 4.512 | 5,600,204 | -0.03(-0.60%) |
Feb 06, 2004 | 4.519 | 4.553 | 4.494 | 4.539 | 4,431,160 | +0.03(+0.67%) |
Feb 05, 2004 | 4.523 | 4.573 | 4.502 | 4.509 | 5,029,965 | -0.01(-0.21%) |
Feb 04, 2004 | 4.553 | 4.557 | 4.485 | 4.519 | 6,793,786 | -0.05(-1.05%) |
Feb 03, 2004 | 4.601 | 4.620 | 4.558 | 4.567 | 4,290,157 | -0.04(-0.89%) |
Feb 02, 2004 | 4.655 | 4.658 | 4.546 | 4.608 | 5,228,102 | -0.02(-0.47%) |
Jan 30, 2004 | 4.546 | 4.650 | 4.526 | 4.629 | 9,919,294 | +0.18(+4.15%) |
Jan 29, 2004 | 4.505 | 4.613 | 4.386 | 4.445 | 15,648,781 | -0.11(-2.46%) |
Jan 28, 2004 | 4.635 | 4.653 | 4.538 | 4.557 | 9,098,912 | -0.08(-1.71%) |
Jan 27, 2004 | 4.724 | 4.780 | 4.629 | 4.636 | 8,080,760 | -0.17(-3.47%) |
Jan 26, 2004 | 4.778 | 4.810 | 4.750 | 4.803 | 3,278,963 | +0.02(+0.31%) |
Jan 23, 2004 | 4.840 | 4.885 | 4.761 | 4.788 | 5,670,522 | +0.03(+0.60%) |
Jan 22, 2004 | 4.748 | 4.803 | 4.744 | 4.759 | 4,256,829 | +0.00(+0.03%) |
Jan 21, 2004 | 4.655 | 4.758 | 4.655 | 4.758 | 3,159,934 | +0.09(+1.90%) |
Jan 20, 2004 | 4.687 | 4.710 | 4.613 | 4.669 | 4,961,112 | -0.02(-0.52%) |
Jan 16, 2004 | 4.744 | 4.776 | 4.694 | 4.694 | 3,706,001 | -0.03(-0.61%) |
Jan 15, 2004 | 4.718 | 4.771 | 4.691 | 4.722 | 3,408,979 | -0.00(-0.03%) |
Jan 14, 2004 | 4.690 | 4.776 | 4.683 | 4.724 | 5,101,748 | +0.06(+1.29%) |
Jan 13, 2004 | 4.700 | 4.740 | 4.654 | 4.664 | 2,242,498 | -0.05(-0.99%) |
Jan 12, 2004 | 4.669 | 4.732 | 4.662 | 4.710 | 2,763,660 | +0.05(+1.02%) |
Jan 09, 2004 | 4.690 | 4.692 | 4.657 | 4.662 | 2,693,708 | -0.05(-1.13%) |
Jan 08, 2004 | 4.696 | 4.740 | 4.683 | 4.715 | 3,481,861 | +0.01(+0.29%) |
Jan 07, 2004 | 4.717 | 4.747 | 4.683 | 4.702 | 4,743,198 | -0.08(-1.71%) |
Jan 06, 2004 | 4.765 | 4.811 | 4.747 | 4.784 | 5,452,974 | +0.14(+3.00%) |
Jan 05, 2004 | 4.539 | 4.657 | 4.539 | 4.644 | 3,575,619 | +0.07(+1.46%) |
Jan 02, 2004 | 4.695 | 4.695 | 4.561 | 4.578 | 4,247,306 | -0.12(-2.53%) |
Dec 31, 2003 | 4.690 | 4.709 | 4.640 | 4.696 | 3,579,281 | -0.00(-0.09%) |
Dec 30, 2003 | 4.661 | 4.700 | 4.669 | 4.700 | 1,945,476 | +0.04(+0.85%) |
Dec 29, 2003 | 4.594 | 4.661 | 4.587 | 4.661 | 2,329,664 | +0.07(+1.49%) |
Dec 26, 2003 | 4.580 | 4.649 | 4.560 | 4.593 | 1,267,196 | -0.01(-0.21%) |
Dec 24, 2003 | 4.612 | 4.643 | 4.539 | 4.602 | 2,703,597 | -0.01(-0.21%) |
Dec 23, 2003 | 4.560 | 4.619 | 4.533 | 4.612 | 3,392,498 | +0.07(+1.47%) |
Dec 22, 2003 | 4.451 | 4.556 | 4.451 | 4.545 | 4,475,475 | +0.07(+1.49%) |
Dec 19, 2003 | 4.504 | 4.511 | 4.468 | 4.478 | 4,725,618 | -0.02(-0.49%) |
Dec 18, 2003 | 4.492 | 4.527 | 4.481 | 4.500 | 6,190,952 | +0.02(+0.46%) |
Dec 17, 2003 | 4.546 | 4.546 | 4.477 | 4.479 | 5,919,566 | -0.07(-1.44%) |
Dec 16, 2003 | 4.616 | 4.650 | 4.519 | 4.545 | 6,025,044 | -0.07(-1.54%) |
Dec 15, 2003 | 4.594 | 4.643 | 4.594 | 4.616 | 4,544,328 | +0.04(+0.80%) |
Dec 12, 2003 | 4.655 | 4.681 | 4.579 | 4.579 | 6,427,544 | -0.09(-1.93%) |
Dec 11, 2003 | 4.680 | 4.735 | 4.668 | 4.669 | 4,172,959 | -0.01(-0.23%) |
Dec 10, 2003 | 4.670 | 4.705 | 4.662 | 4.680 | 2,714,584 | +0.01(+0.12%) |
Dec 09, 2003 | 4.765 | 4.767 | 4.673 | 4.675 | 3,028,087 | -0.09(-1.95%) |
Dec 08, 2003 | 4.621 | 4.769 | 4.620 | 4.767 | 5,568,341 | +0.14(+2.98%) |
Dec 05, 2003 | 4.692 | 4.692 | 4.609 | 4.629 | 5,567,974 | -0.12(-2.50%) |
Dec 04, 2003 | 4.771 | 4.792 | 4.725 | 4.748 | 6,157,624 | -0.02(-0.40%) |
Dec 03, 2003 | 4.799 | 4.811 | 4.761 | 4.767 | 3,484,424 | -0.01(-0.23%) |
Dec 02, 2003 | 4.797 | 4.807 | 4.754 | 4.778 | 3,607,848 | -0.02(-0.37%) |
Dec 01, 2003 | 4.737 | 4.806 | 4.720 | 4.796 | 3,585,507 | +0.09(+1.86%) |
Nov 28, 2003 | 4.669 | 4.758 | 4.669 | 4.709 | 1,682,148 | +0.02(+0.47%) |
Nov 26, 2003 | 4.644 | 4.696 | 4.636 | 4.687 | 3,104,265 | +0.06(+1.36%) |
Nov 25, 2003 | 4.595 | 4.655 | 4.595 | 4.624 | 3,224,393 | +0.03(+0.65%) |
Nov 24, 2003 | 4.478 | 4.609 | 4.478 | 4.594 | 4,813,150 | +0.15(+3.44%) |
Nov 21, 2003 | 4.464 | 4.464 | 4.395 | 4.441 | 6,219,152 | -0.01(-0.21%) |
Nov 20, 2003 | 4.471 | 4.518 | 4.448 | 4.451 | 3,610,778 | -0.02(-0.46%) |
Nov 19, 2003 | 4.498 | 4.519 | 4.464 | 4.471 | 5,965,347 | -0.05(-1.12%) |
Nov 18, 2003 | 4.609 | 4.631 | 4.522 | 4.522 | 3,900,109 | -0.09(-1.92%) |
Nov 17, 2003 | 4.631 | 4.707 | 4.591 | 4.610 | 3,850,666 | -0.10(-2.06%) |
Nov 14, 2003 | 4.735 | 4.748 | 4.703 | 4.707 | 3,482,593 | -0.03(-0.58%) |
Nov 13, 2003 | 4.695 | 4.741 | 4.688 | 4.735 | 2,224,919 | +0.02(+0.41%) |
Nov 12, 2003 | 4.653 | 4.729 | 4.651 | 4.715 | 2,805,778 | +0.05(+1.08%) |
Nov 11, 2003 | 4.664 | 4.691 | 4.642 | 4.665 | 2,059,744 | +0.00(+0.03%) |
Nov 10, 2003 | 4.680 | 4.695 | 4.644 | 4.664 | 2,118,342 | -0.02(-0.41%) |
Nov 07, 2003 | 4.683 | 4.728 | 4.651 | 4.683 | 3,195,826 | +0.00(+0.06%) |
Nov 06, 2003 | 4.625 | 4.685 | 4.614 | 4.680 | 3,298,007 | +0.05(+1.18%) |
Nov 05, 2003 | 4.647 | 4.640 | 4.595 | 4.625 | 5,249,710 | +0.01(+0.30%) |
Nov 04, 2003 | 4.647 | 4.647 | 4.598 | 4.612 | 6,573,063 | -0.06(-1.29%) |
Nov 03, 2003 | 4.661 | 4.707 | 4.650 | 4.672 | 3,277,044 | +0.01(+0.23%) |
Oct 31, 2003 | 4.625 | 4.662 | 4.617 | 4.661 | 2,268,502 | +0.03(+0.65%) |
Oct 30, 2003 | 4.642 | 4.665 | 4.624 | 4.631 | 2,398,884 | +0.00(+0.06%) |
Oct 29, 2003 | 4.546 | 4.635 | 4.534 | 4.628 | 2,239,202 | +0.06(+1.32%) |
Oct 28, 2003 | 4.546 | 4.564 | 4.513 | 4.568 | 3,361,733 | +0.05(+1.09%) |
Oct 27, 2003 | 4.489 | 4.553 | 4.462 | 4.519 | 2,353,836 | +0.01(+0.30%) |
Oct 24, 2003 | 4.512 | 4.512 | 4.464 | 4.505 | 3,110,491 | -0.01(-0.27%) |
Oct 23, 2003 | 4.490 | 4.534 | 4.453 | 4.518 | 3,129,170 | +0.03(+0.61%) |
Oct 22, 2003 | 4.464 | 4.501 | 4.452 | 4.490 | 3,269,440 | +0.00(+0.03%) |
Oct 21, 2003 | 4.533 | 4.534 | 4.475 | 4.489 | 5,353,723 | -0.07(-1.56%) |
Oct 20, 2003 | 4.543 | 4.561 | 4.539 | 4.560 | 5,134,710 | +0.01(+0.24%) |
Oct 17, 2003 | 4.520 | 4.549 | 4.508 | 4.549 | 5,110,172 | +0.03(+0.66%) |
Oct 16, 2003 | 4.481 | 4.508 | 4.478 | 4.519 | 3,185,937 | +0.05(+1.01%) |
Oct 15, 2003 | 4.464 | 4.474 | 4.423 | 4.474 | 3,653,994 | +0.02(+0.46%) |
Oct 14, 2003 | 4.437 | 4.460 | 4.407 | 4.453 | 2,642,434 | +0.02(+0.46%) |
Oct 13, 2003 | 4.382 | 4.434 | 4.369 | 4.433 | 2,202,578 | +0.05(+1.18%) |
Oct 10, 2003 | 4.429 | 4.429 | 4.356 | 4.381 | 6,198,277 | -0.05(-1.05%) |
Oct 09, 2003 | 4.414 | 4.546 | 4.400 | 4.427 | 7,059,311 | +0.06(+1.34%) |
Oct 08, 2003 | 4.310 | 4.385 | 4.281 | 4.369 | 11,932,891 | +0.06(+1.36%) |
Oct 07, 2003 | 4.238 | 4.307 | 4.238 | 4.310 | 4,312,131 | +0.05(+1.09%) |
Oct 06, 2003 | 4.235 | 4.268 | 4.213 | 4.264 | 2,598,852 | +0.02(+0.52%) |
Oct 03, 2003 | 4.305 | 4.328 | 4.239 | 4.242 | 5,289,264 | -0.04(-0.89%) |
Oct 02, 2003 | 4.246 | 4.299 | 4.232 | 4.280 | 4,639,185 | +0.00(+0.10%) |
Oct 01, 2003 | 4.044 | 4.276 | 4.072 | 4.276 | 7,713,053 | +0.23(+5.74%) |
Sep 30, 2003 | 4.045 | 4.087 | 4.025 | 4.044 | 3,810,746 | +0.00(+0.03%) |
Sep 29, 2003 | 4.034 | 4.052 | 3.988 | 4.042 | 2,974,250 | +0.03(+0.71%) |
Sep 26, 2003 | 4.066 | 4.048 | 3.992 | 4.014 | 2,625,221 | -0.05(-1.28%) |
Sep 25, 2003 | 4.137 | 4.137 | 4.060 | 4.066 | 3,448,533 | -0.08(-1.94%) |
Sep 24, 2003 | 4.217 | 4.225 | 4.139 | 4.146 | 5,296,223 | -0.07(-1.59%) |
Sep 23, 2003 | 4.123 | 4.213 | 4.123 | 4.213 | 2,223,088 | +0.08(+1.85%) |
Sep 22, 2003 | 4.137 | 4.150 | 4.109 | 4.137 | 2,297,801 | -0.03(-0.66%) |
Sep 19, 2003 | 4.171 | 4.187 | 4.152 | 4.164 | 2,295,970 | -0.01(-0.16%) |
Sep 18, 2003 | 4.128 | 4.163 | 4.116 | 4.171 | 1,962,323 | +0.06(+1.36%) |
Sep 17, 2003 | 4.130 | 4.139 | 4.108 | 4.115 | 2,705,428 | -0.02(-0.36%) |
Sep 16, 2003 | 4.096 | 4.137 | 4.066 | 4.130 | 4,406,255 | +0.03(+0.83%) |
Sep 15, 2003 | 4.053 | 4.100 | 4.047 | 4.096 | 2,288,645 | +0.05(+1.18%) |
Sep 12, 2003 | 4.037 | 4.056 | 4.010 | 4.048 | 4,360,109 | +0.00(+0.10%) |
Sep 11, 2003 | 4.041 | 4.083 | 3.988 | 4.044 | 4,508,803 | -0.01(-0.13%) |
Sep 10, 2003 | 4.066 | 4.090 | 4.038 | 4.049 | 3,343,055 | -0.02(-0.40%) |
Sep 09, 2003 | 4.090 | 4.094 | 4.045 | 4.066 | 2,924,074 | -0.01(-0.17%) |
Sep 08, 2003 | 4.082 | 4.096 | 4.040 | 4.072 | 4,056,860 | -0.02(-0.40%) |
Sep 05, 2003 | 4.117 | 4.135 | 4.067 | 4.089 | 2,754,871 | -0.06(-1.45%) |
Sep 04, 2003 | 4.165 | 4.182 | 4.126 | 4.149 | 2,451,989 | -0.03(-0.69%) |
Sep 03, 2003 | 4.139 | 4.190 | 4.111 | 4.178 | 4,380,252 | +0.02(+0.59%) |
Sep 02, 2003 | 4.064 | 4.171 | 4.056 | 4.153 | 5,001,398 | +0.11(+2.60%) |
Aug 29, 2003 | 4.030 | 4.057 | 4.027 | 4.048 | 1,658,709 | +0.01(+0.17%) |
Aug 28, 2003 | 3.986 | 4.048 | 3.955 | 4.041 | 3,743,724 | +0.03(+0.75%) |
Aug 27, 2003 | 3.958 | 4.033 | 3.958 | 4.011 | 4,222,036 | +0.06(+1.49%) |
Aug 26, 2003 | 3.914 | 3.965 | 3.884 | 3.952 | 4,183,580 | +0.02(+0.52%) |
Aug 25, 2003 | 3.905 | 3.940 | 3.892 | 3.932 | 2,445,763 | +0.01(+0.35%) |
Aug 22, 2003 | 3.966 | 3.981 | 3.907 | 3.918 | 2,740,953 | -0.05(-1.27%) |
Aug 21, 2003 | 3.978 | 3.986 | 3.947 | 3.969 | 2,724,106 | -0.01(-0.27%) |
Aug 20, 2003 | 3.945 | 3.993 | 3.935 | 3.980 | 3,687,322 | +0.00(+0.03%) |
Aug 19, 2003 | 3.992 | 3.995 | 3.959 | 3.978 | 3,860,189 | -0.02(-0.41%) |
Aug 18, 2003 | 3.973 | 4.029 | 3.973 | 3.995 | 3,114,886 | -0.01(-0.24%) |
Aug 15, 2003 | 3.986 | 4.008 | 3.958 | 4.004 | 1,484,011 | -0.02(-0.41%) |
Aug 14, 2003 | 3.986 | 4.055 | 3.910 | 4.021 | 7,120,473 | +0.00(+0.10%) |
Aug 13, 2003 | 4.037 | 4.060 | 4.007 | 4.016 | 2,731,431 | -0.02(-0.51%) |
Aug 12, 2003 | 3.982 | 4.038 | 3.977 | 4.037 | 3,326,208 | +0.08(+2.07%) |
Aug 11, 2003 | 3.955 | 3.973 | 3.921 | 3.955 | 1,835,237 | -0.02(-0.41%) |
Aug 08, 2003 | 3.945 | 3.980 | 3.902 | 3.971 | 4,769,933 | +0.04(+1.01%) |
Aug 07, 2003 | 3.989 | 3.992 | 3.925 | 3.932 | 4,580,220 | -0.04(-0.93%) |
Aug 06, 2003 | 4.033 | 4.033 | 3.969 | 3.969 | 6,301,557 | -0.06(-1.59%) |
Aug 05, 2003 | 4.059 | 4.063 | 4.007 | 4.033 | 4,356,080 | -0.04(-0.87%) |
Aug 04, 2003 | 4.068 | 4.096 | 3.966 | 4.068 | 4,267,450 | -0.02(-0.40%) |
Aug 01, 2003 | 4.086 | 4.096 | 4.027 | 4.085 | 3,523,612 | -0.00(-0.03%) |
Jul 31, 2003 | 4.075 | 4.100 | 4.048 | 4.086 | 3,975,555 | +0.04(+0.94%) |
Jul 30, 2003 | 4.018 | 4.066 | 4.011 | 4.048 | 2,838,008 | +0.04(+1.09%) |
Jul 29, 2003 | 4.014 | 4.055 | 3.963 | 4.004 | 4,549,456 | +0.02(+0.38%) |
Jul 28, 2003 | 3.973 | 4.029 | 3.952 | 3.989 | 4,795,570 | +0.02(+0.59%) |
Jul 25, 2003 | 3.898 | 4.055 | 3.898 | 3.966 | 4,667,386 | +0.07(+1.72%) |
Jul 24, 2003 | 3.945 | 3.974 | 3.876 | 3.899 | 2,883,788 | -0.04(-0.94%) |
Jul 23, 2003 | 3.950 | 3.970 | 3.898 | 3.936 | 2,630,715 | +0.00(+0.00%) |
Jul 22, 2003 | 3.952 | 3.959 | 3.874 | 3.936 | 6,112,942 | -0.01(-0.31%) |
Jul 21, 2003 | 4.021 | 4.021 | 3.918 | 3.948 | 2,921,511 | -0.05(-1.13%) |
Jul 18, 2003 | 3.986 | 4.011 | 3.947 | 3.993 | 3,838,947 | +0.05(+1.14%) |
Jul 17, 2003 | 4.007 | 4.007 | 3.925 | 3.948 | 5,828,738 | -0.10(-2.36%) |
Jul 16, 2003 | 4.049 | 4.090 | 3.959 | 4.044 | 7,711,954 | -0.00(-0.10%) |
Jul 15, 2003 | 4.137 | 4.146 | 3.986 | 4.048 | 5,413,420 | -0.10(-2.31%) |
Jul 14, 2003 | 4.116 | 4.186 | 4.085 | 4.143 | 5,534,280 | +0.04(+0.90%) |
Jul 11, 2003 | 4.098 | 4.123 | 4.072 | 4.107 | 5,872,688 | +0.01(+0.20%) |
Jul 10, 2003 | 4.122 | 4.122 | 4.027 | 4.098 | 4,932,545 | -0.02(-0.53%) |
Jul 09, 2003 | 4.212 | 4.225 | 4.090 | 4.120 | 6,565,251 | -0.09(-2.08%) |
Jul 08, 2003 | 4.134 | 4.217 | 4.127 | 4.208 | 3,345,985 | +0.05(+1.22%) |
Jul 07, 2003 | 4.102 | 4.158 | 4.089 | 4.157 | 3,549,982 | +0.06(+1.50%) |
Jul 03, 2003 | 4.089 | 4.122 | 4.068 | 4.096 | 2,399,616 | -0.02(-0.53%) |
Jul 02, 2003 | 4.075 | 4.117 | 4.055 | 4.117 | 4,571,430 | +0.04(+0.94%) |
Jul 01, 2003 | 4.021 | 4.093 | 4.014 | 4.079 | 8,848,769 | +0.04(+1.08%) |
Jun 30, 2003 | 4.015 | 4.059 | 3.995 | 4.036 | 6,688,308 | +0.04(+1.03%) |
Jun 27, 2003 | 3.929 | 3.999 | 3.918 | 3.995 | 4,850,507 | +0.05(+1.28%) |
Jun 26, 2003 | 3.902 | 3.950 | 3.874 | 3.944 | 5,761,716 | +0.01(+0.31%) |
Jun 25, 2003 | 3.980 | 4.026 | 3.905 | 3.932 | 3,440,109 | -0.06(-1.57%) |
Jun 24, 2003 | 3.966 | 4.029 | 3.958 | 3.995 | 3,847,736 | +0.03(+0.65%) |
Jun 23, 2003 | 4.000 | 4.007 | 3.932 | 3.969 | 3,429,488 | -0.05(-1.29%) |
Jun 20, 2003 | 4.014 | 4.037 | 3.986 | 4.021 | 5,161,812 | +0.02(+0.62%) |
Jun 19, 2003 | 3.959 | 4.082 | 3.956 | 3.996 | 8,420,632 | +0.06(+1.60%) |
Jun 18, 2003 | 3.929 | 3.993 | 3.864 | 3.933 | 7,324,104 | +0.01(+0.21%) |
Jun 17, 2003 | 3.902 | 3.954 | 3.879 | 3.925 | 3,042,371 | +0.03(+0.70%) |
Jun 16, 2003 | 3.847 | 3.898 | 3.813 | 3.898 | 4,891,526 | +0.03(+0.78%) |
Jun 13, 2003 | 3.890 | 3.914 | 3.831 | 3.868 | 2,377,642 | +0.01(+0.18%) |
Jun 12, 2003 | 3.918 | 3.936 | 3.813 | 3.861 | 2,719,711 | -0.04(-0.91%) |
Jun 11, 2003 | 3.853 | 3.898 | 3.805 | 3.896 | 2,611,304 | +0.01(+0.35%) |
Jun 10, 2003 | 3.883 | 3.888 | 3.824 | 3.883 | 2,635,476 | +0.01(+0.25%) |
Jun 09, 2003 | 3.891 | 3.945 | 3.843 | 3.873 | 4,837,688 | -0.01(-0.35%) |
Jun 06, 2003 | 3.877 | 3.992 | 3.862 | 3.887 | 6,932,958 | +0.01(+0.25%) |
Jun 05, 2003 | 3.734 | 3.890 | 3.734 | 3.877 | 4,665,921 | +0.05(+1.21%) |
Jun 04, 2003 | 3.782 | 3.865 | 3.757 | 3.831 | 3,754,711 | +0.06(+1.52%) |
Jun 03, 2003 | 3.793 | 3.814 | 3.737 | 3.773 | 4,081,032 | -0.03(-0.75%) |
Jun 02, 2003 | 3.836 | 3.866 | 3.793 | 3.802 | 4,845,379 | -0.02(-0.39%) |
May 30, 2003 | 3.735 | 3.823 | 3.731 | 3.817 | 4,636,621 | +0.08(+2.04%) |
May 29, 2003 | 3.672 | 3.782 | 3.668 | 3.741 | 9,095,616 | +0.08(+2.32%) |
May 28, 2003 | 3.662 | 3.708 | 3.641 | 3.656 | 4,485,363 | -0.01(-0.19%) |
May 27, 2003 | 3.618 | 3.687 | 3.618 | 3.663 | 6,283,977 | +0.05(+1.25%) |
May 23, 2003 | 3.615 | 3.631 | 3.580 | 3.618 | 3,546,319 | +0.03(+0.76%) |
May 22, 2003 | 3.601 | 3.660 | 3.577 | 3.591 | 6,912,448 | -0.04(-0.98%) |
May 21, 2003 | 3.692 | 3.753 | 3.577 | 3.626 | 10,157,717 | +0.04(+0.99%) |
May 20, 2003 | 3.607 | 3.707 | 3.550 | 3.591 | 10,655,806 | -0.02(-0.45%) |
May 19, 2003 | 3.588 | 3.607 | 3.551 | 3.607 | 6,045,920 | +0.02(+0.57%) |
May 16, 2003 | 3.611 | 3.616 | 3.563 | 3.586 | 2,549,043 | -0.02(-0.42%) |
May 15, 2003 | 3.569 | 3.611 | 3.544 | 3.601 | 5,425,506 | +0.05(+1.46%) |
May 14, 2003 | 3.541 | 3.616 | 3.526 | 3.550 | 5,204,662 | +0.02(+0.54%) |
May 13, 2003 | 3.536 | 3.550 | 3.498 | 3.530 | 3,449,265 | -0.01(-0.27%) |
May 12, 2003 | 3.421 | 3.550 | 3.420 | 3.540 | 5,546,366 | +0.09(+2.57%) |
May 09, 2003 | 3.446 | 3.458 | 3.403 | 3.451 | 3,561,701 | +0.02(+0.64%) |
May 08, 2003 | 3.499 | 3.499 | 3.413 | 3.429 | 4,194,934 | -0.07(-2.07%) |
May 07, 2003 | 3.518 | 3.540 | 3.481 | 3.502 | 5,270,220 | -0.02(-0.47%) |
May 06, 2003 | 3.424 | 3.551 | 3.412 | 3.518 | 6,748,372 | +0.11(+3.37%) |
May 05, 2003 | 3.412 | 3.450 | 3.391 | 3.403 | 5,977,433 | -0.01(-0.24%) |
May 02, 2003 | 3.315 | 3.421 | 3.308 | 3.412 | 5,524,025 | +0.07(+2.13%) |
May 01, 2003 | 3.352 | 3.356 | 3.285 | 3.341 | 3,267,975 | -0.03(-0.93%) |
Apr 30, 2003 | 3.331 | 3.376 | 3.315 | 3.372 | 7,689,979 | -0.01(-0.28%) |
Apr 29, 2003 | 3.409 | 3.420 | 3.348 | 3.382 | 6,620,553 | -0.03(-0.92%) |
Apr 28, 2003 | 3.376 | 3.453 | 3.363 | 3.413 | 6,718,340 | +0.07(+2.00%) |
Apr 25, 2003 | 3.383 | 3.427 | 3.317 | 3.346 | 4,209,217 | -0.05(-1.57%) |
Apr 24, 2003 | 3.317 | 3.442 | 3.294 | 3.399 | 14,507,938 | +0.20(+6.41%) |
Apr 23, 2003 | 3.270 | 3.282 | 3.132 | 3.195 | 14,713,399 | -0.10(-2.90%) |
Apr 22, 2003 | 3.358 | 3.358 | 3.270 | 3.290 | 8,358,737 | -0.07(-2.07%) |
Apr 21, 2003 | 3.363 | 3.376 | 3.331 | 3.360 | 3,579,647 | -0.03(-0.77%) |
Apr 17, 2003 | 3.354 | 3.406 | 3.319 | 3.386 | 3,894,982 | +0.06(+1.93%) |
Apr 16, 2003 | 3.423 | 3.423 | 3.302 | 3.322 | 6,318,404 | -0.10(-2.91%) |
Apr 15, 2003 | 3.352 | 3.427 | 3.324 | 3.421 | 3,821,001 | +0.06(+1.87%) |
Apr 14, 2003 | 3.379 | 3.387 | 3.317 | 3.358 | 5,921,031 | -0.03(-0.85%) |
Apr 11, 2003 | 3.406 | 3.447 | 3.352 | 3.387 | 3,349,281 | +0.01(+0.32%) |
Apr 10, 2003 | 3.300 | 3.384 | 3.294 | 3.376 | 4,099,344 | +0.06(+1.94%) |
Apr 09, 2003 | 3.386 | 3.391 | 3.312 | 3.312 | 6,281,413 | -0.05(-1.34%) |
Apr 08, 2003 | 3.317 | 3.383 | 3.290 | 3.357 | 6,311,445 | +0.04(+1.11%) |
Apr 07, 2003 | 3.338 | 3.380 | 3.301 | 3.320 | 6,185,458 | +0.03(+0.79%) |
Apr 04, 2003 | 3.311 | 3.315 | 3.266 | 3.294 | 3,352,577 | -0.00(-0.08%) |
Apr 03, 2003 | 3.364 | 3.364 | 3.297 | 3.297 | 4,263,787 | -0.06(-1.79%) |
Apr 02, 2003 | 3.311 | 3.384 | 3.311 | 3.357 | 6,416,190 | +0.09(+2.67%) |
Apr 01, 2003 | 3.322 | 3.322 | 3.240 | 3.270 | 3,932,338 | -0.05(-1.56%) |
Mar 31, 2003 | 3.324 | 3.346 | 3.283 | 3.322 | 5,216,016 | -0.04(-1.18%) |
Mar 28, 2003 | 3.338 | 3.393 | 3.317 | 3.361 | 4,059,790 | +0.01(+0.24%) |
Mar 27, 2003 | 3.290 | 3.384 | 3.283 | 3.353 | 4,975,761 | +0.02(+0.45%) |
Mar 26, 2003 | 3.341 | 3.352 | 3.312 | 3.338 | 3,843,708 | -0.01(-0.33%) |
Mar 25, 2003 | 3.317 | 3.399 | 3.246 | 3.349 | 5,431,366 | +0.02(+0.45%) |
Mar 24, 2003 | 3.515 | 3.515 | 3.312 | 3.334 | 3,874,472 | -0.18(-5.17%) |
Mar 21, 2003 | 3.420 | 3.521 | 3.388 | 3.515 | 5,819,582 | +0.11(+3.25%) |
Mar 20, 2003 | 3.383 | 3.412 | 3.297 | 3.405 | 4,629,663 | +0.02(+0.48%) |
Mar 19, 2003 | 3.358 | 3.398 | 3.331 | 3.388 | 3,547,052 | +0.02(+0.49%) |
Mar 18, 2003 | 3.386 | 3.402 | 3.319 | 3.372 | 3,836,749 | -0.01(-0.20%) |
Mar 17, 2003 | 3.206 | 3.379 | 3.177 | 3.379 | 6,061,302 | +0.14(+4.30%) |
Mar 14, 2003 | 3.222 | 3.256 | 3.174 | 3.240 | 4,917,529 | +0.02(+0.76%) |
Mar 13, 2003 | 3.065 | 3.215 | 3.058 | 3.215 | 6,928,196 | +0.18(+5.99%) |
Mar 12, 2003 | 3.058 | 3.061 | 2.993 | 3.034 | 7,876,030 | -0.03(-0.94%) |
Mar 11, 2003 | 3.069 | 3.105 | 3.049 | 3.062 | 6,226,477 | +0.01(+0.45%) |
Mar 10, 2003 | 3.099 | 3.107 | 3.017 | 3.049 | 7,235,107 | -0.09(-2.91%) |
Mar 07, 2003 | 3.073 | 3.141 | 3.055 | 3.140 | 5,805,299 | +0.05(+1.68%) |
Mar 06, 2003 | 3.145 | 3.156 | 3.083 | 3.088 | 4,448,007 | -0.06(-1.82%) |
Mar 05, 2003 | 3.133 | 3.169 | 3.113 | 3.145 | 4,183,580 | -0.02(-0.48%) |
Mar 04, 2003 | 3.197 | 3.222 | 3.132 | 3.160 | 5,360,681 | -0.02(-0.77%) |