Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.947 | 3.961 | 3.913 | 3.954 | 640,293 | +0.04(+0.97%) |
Mar 30, 2004 | 3.902 | 3.923 | 3.885 | 3.916 | 489,229 | +0.02(+0.45%) |
Mar 29, 2004 | 3.916 | 3.937 | 3.878 | 3.899 | 675,465 | -0.05(-1.23%) |
Mar 26, 2004 | 3.927 | 3.961 | 3.902 | 3.947 | 458,382 | +0.01(+0.26%) |
Mar 25, 2004 | 3.927 | 3.951 | 3.909 | 3.937 | 885,052 | +0.01(+0.27%) |
Mar 24, 2004 | 3.913 | 3.954 | 3.895 | 3.927 | 747,249 | +0.01(+0.27%) |
Mar 23, 2004 | 3.885 | 3.920 | 3.871 | 3.916 | 760,799 | +0.02(+0.53%) |
Mar 22, 2004 | 3.902 | 3.916 | 3.875 | 3.895 | 660,474 | +0.01(+0.18%) |
Mar 19, 2004 | 3.899 | 3.902 | 3.878 | 3.888 | 422,345 | +0.00(+0.09%) |
Mar 18, 2004 | 3.868 | 3.885 | 3.857 | 3.885 | 460,976 | +0.03(+0.81%) |
Mar 17, 2004 | 3.864 | 3.868 | 3.836 | 3.854 | 724,762 | -0.01(-0.27%) |
Mar 16, 2004 | 3.868 | 3.892 | 3.850 | 3.864 | 740,618 | +0.01(+0.27%) |
Mar 15, 2004 | 3.843 | 3.871 | 3.836 | 3.854 | 643,753 | +0.00(+0.09%) |
Mar 12, 2004 | 3.881 | 3.888 | 3.850 | 3.850 | 739,753 | -0.03(-0.80%) |
Mar 11, 2004 | 3.899 | 3.902 | 3.833 | 3.881 | 680,942 | +0.00(+0.09%) |
Mar 10, 2004 | 3.895 | 3.909 | 3.868 | 3.878 | 953,665 | +0.00(+0.09%) |
Mar 09, 2004 | 3.864 | 3.885 | 3.836 | 3.875 | 665,951 | +0.01(+0.27%) |
Mar 08, 2004 | 3.854 | 3.871 | 3.847 | 3.864 | 499,319 | +0.00(+0.09%) |
Mar 05, 2004 | 3.816 | 3.868 | 3.781 | 3.861 | 605,987 | +0.03(+0.82%) |
Mar 04, 2004 | 3.798 | 3.833 | 3.781 | 3.829 | 488,941 | +0.04(+1.10%) |
Mar 03, 2004 | 3.823 | 3.850 | 3.788 | 3.788 | 710,924 | -0.05(-1.18%) |
Mar 02, 2004 | 3.809 | 3.843 | 3.809 | 3.833 | 695,357 | +0.03(+0.82%) |
Mar 01, 2004 | 3.798 | 3.816 | 3.764 | 3.802 | 723,897 | +0.01(+0.37%) |
Feb 27, 2004 | 3.777 | 3.816 | 3.774 | 3.788 | 700,258 | +0.01(+0.37%) |
Feb 26, 2004 | 3.746 | 3.781 | 3.743 | 3.774 | 643,176 | +0.01(+0.28%) |
Feb 25, 2004 | 3.729 | 3.771 | 3.722 | 3.764 | 698,528 | -0.01(-0.28%) |
Feb 24, 2004 | 3.729 | 3.777 | 3.729 | 3.774 | 918,205 | +0.02(+0.65%) |
Feb 23, 2004 | 3.729 | 3.777 | 3.722 | 3.750 | 1,295,001 | -0.05(-1.28%) |
Feb 20, 2004 | 3.840 | 3.868 | 3.788 | 3.798 | 1,042,170 | -0.06(-1.53%) |
Feb 19, 2004 | 3.850 | 3.871 | 3.826 | 3.857 | 960,296 | -0.00(-0.09%) |
Feb 18, 2004 | 3.857 | 3.888 | 3.854 | 3.861 | 720,438 | -0.01(-0.36%) |
Feb 17, 2004 | 3.885 | 3.916 | 3.871 | 3.875 | 867,755 | -0.02(-0.53%) |
Feb 13, 2004 | 3.895 | 3.909 | 3.871 | 3.895 | 580,617 | +0.00(+0.00%) |
Feb 12, 2004 | 3.881 | 3.909 | 3.875 | 3.895 | 569,662 | +0.01(+0.36%) |
Feb 11, 2004 | 3.875 | 3.899 | 3.868 | 3.881 | 745,519 | -0.01(-0.36%) |
Feb 10, 2004 | 3.857 | 3.899 | 3.836 | 3.895 | 787,321 | +0.06(+1.54%) |
Feb 09, 2004 | 3.826 | 3.875 | 3.823 | 3.836 | 636,545 | +0.00(+0.09%) |
Feb 06, 2004 | 3.854 | 3.868 | 3.833 | 3.833 | 657,591 | -0.04(-0.99%) |
Feb 05, 2004 | 3.885 | 3.916 | 3.840 | 3.871 | 719,573 | -0.02(-0.62%) |
Feb 04, 2004 | 3.864 | 3.927 | 3.854 | 3.895 | 746,096 | +0.01(+0.36%) |
Feb 03, 2004 | 3.864 | 3.902 | 3.861 | 3.881 | 516,040 | +0.02(+0.54%) |
Feb 02, 2004 | 3.868 | 3.885 | 3.850 | 3.861 | 505,661 | +0.01(+0.36%) |
Jan 30, 2004 | 3.850 | 3.892 | 3.833 | 3.847 | 495,283 | +0.01(+0.27%) |
Jan 29, 2004 | 3.854 | 3.861 | 3.829 | 3.836 | 458,093 | -0.02(-0.54%) |
Jan 28, 2004 | 3.871 | 3.881 | 3.857 | 3.857 | 642,888 | -0.04(-0.98%) |
Jan 27, 2004 | 3.909 | 3.913 | 3.878 | 3.895 | 853,917 | -0.02(-0.62%) |
Jan 26, 2004 | 3.899 | 3.920 | 3.885 | 3.920 | 531,896 | +0.01(+0.18%) |
Jan 23, 2004 | 3.854 | 3.920 | 3.850 | 3.913 | 706,600 | +0.05(+1.26%) |
Jan 22, 2004 | 3.878 | 3.899 | 3.864 | 3.864 | 762,528 | -0.03(-0.89%) |
Jan 21, 2004 | 3.857 | 3.902 | 3.854 | 3.899 | 685,555 | +0.03(+0.72%) |
Jan 20, 2004 | 3.875 | 3.888 | 3.861 | 3.871 | 712,078 | -0.02(-0.53%) |
Jan 16, 2004 | 3.892 | 3.899 | 3.868 | 3.892 | 620,401 | +0.01(+0.18%) |
Jan 15, 2004 | 3.871 | 3.909 | 3.868 | 3.885 | 673,447 | +0.01(+0.18%) |
Jan 14, 2004 | 3.833 | 3.885 | 3.833 | 3.878 | 656,437 | +0.03(+0.81%) |
Jan 13, 2004 | 3.885 | 3.902 | 3.816 | 3.847 | 901,485 | -0.04(-0.98%) |
Jan 12, 2004 | 3.885 | 3.902 | 3.861 | 3.885 | 817,880 | +0.00(+0.09%) |
Jan 09, 2004 | 3.847 | 3.881 | 3.847 | 3.881 | 579,752 | +0.03(+0.72%) |
Jan 08, 2004 | 3.850 | 3.868 | 3.826 | 3.854 | 554,959 | +0.02(+0.63%) |
Jan 07, 2004 | 3.847 | 3.868 | 3.809 | 3.829 | 853,628 | -0.01(-0.18%) |
Jan 06, 2004 | 3.816 | 3.836 | 3.809 | 3.836 | 641,446 | +0.01(+0.27%) |
Jan 05, 2004 | 3.809 | 3.829 | 3.798 | 3.826 | 743,213 | +0.02(+0.64%) |
Jan 02, 2004 | 3.805 | 3.812 | 3.774 | 3.802 | 500,472 | +0.00(+0.00%) |
Dec 31, 2003 | 3.819 | 3.833 | 3.784 | 3.802 | 659,897 | -0.03(-0.81%) |
Dec 30, 2003 | 3.829 | 3.833 | 3.812 | 3.833 | 591,860 | +0.01(+0.18%) |
Dec 29, 2003 | 3.816 | 3.829 | 3.774 | 3.826 | 584,941 | +0.01(+0.27%) |
Dec 26, 2003 | 3.829 | 3.829 | 3.809 | 3.816 | 287,425 | -0.01(-0.27%) |
Dec 24, 2003 | 3.829 | 3.833 | 3.816 | 3.826 | 527,283 | -0.01(-0.18%) |
Dec 23, 2003 | 3.826 | 3.843 | 3.816 | 3.833 | 462,706 | +0.00(+0.09%) |
Dec 22, 2003 | 3.816 | 3.829 | 3.816 | 3.829 | 915,323 | +0.01(+0.36%) |
Dec 19, 2003 | 3.802 | 3.816 | 3.791 | 3.816 | 651,537 | +0.01(+0.18%) |
Dec 18, 2003 | 3.798 | 3.812 | 3.788 | 3.809 | 821,340 | +0.01(+0.37%) |
Dec 17, 2003 | 3.784 | 3.798 | 3.774 | 3.795 | 774,925 | +0.01(+0.28%) |
Dec 16, 2003 | 3.732 | 3.788 | 3.732 | 3.784 | 578,887 | +0.04(+1.02%) |
Dec 15, 2003 | 3.757 | 3.774 | 3.729 | 3.746 | 646,347 | -0.01(-0.28%) |
Dec 12, 2003 | 3.743 | 3.743 | 3.729 | 3.757 | 488,076 | +0.01(+0.37%) |
Dec 11, 2003 | 3.732 | 3.781 | 3.732 | 3.743 | 1,098,387 | +0.01(+0.28%) |
Dec 10, 2003 | 3.739 | 3.760 | 3.718 | 3.732 | 1,187,181 | +0.01(+0.19%) |
Dec 09, 2003 | 3.712 | 3.743 | 3.701 | 3.725 | 671,717 | +0.01(+0.28%) |
Dec 08, 2003 | 3.736 | 3.743 | 3.715 | 3.715 | 580,040 | -0.01(-0.28%) |
Dec 05, 2003 | 3.698 | 3.715 | 3.691 | 3.725 | 505,373 | +0.03(+0.75%) |
Dec 04, 2003 | 3.680 | 3.705 | 3.677 | 3.698 | 632,221 | +0.01(+0.38%) |
Dec 03, 2003 | 3.691 | 3.705 | 3.680 | 3.684 | 703,717 | -0.00(-0.09%) |
Dec 02, 2003 | 3.639 | 3.687 | 3.639 | 3.687 | 762,528 | +0.06(+1.72%) |
Dec 01, 2003 | 3.670 | 3.691 | 3.639 | 3.625 | 756,763 | -0.04(-1.14%) |
Nov 28, 2003 | 3.670 | 3.694 | 3.653 | 3.666 | 288,579 | +0.01(+0.19%) |
Nov 26, 2003 | 3.632 | 3.670 | 3.632 | 3.659 | 522,959 | -0.02(-0.47%) |
Nov 25, 2003 | 3.621 | 3.694 | 3.607 | 3.677 | 708,618 | +0.03(+0.95%) |
Nov 24, 2003 | 3.632 | 3.653 | 3.618 | 3.642 | 759,357 | +0.01(+0.19%) |
Nov 21, 2003 | 3.621 | 3.649 | 3.625 | 3.635 | 651,248 | +0.01(+0.38%) |
Nov 20, 2003 | 3.642 | 3.642 | 3.614 | 3.621 | 867,466 | -0.01(-0.29%) |
Nov 19, 2003 | 3.607 | 3.666 | 3.594 | 3.632 | 923,395 | +0.03(+0.77%) |
Nov 18, 2003 | 3.594 | 3.656 | 3.594 | 3.604 | 894,566 | +0.01(+0.29%) |
Nov 17, 2003 | 3.597 | 3.601 | 3.573 | 3.594 | 752,438 | +0.00(+0.00%) |
Nov 14, 2003 | 3.618 | 3.618 | 3.587 | 3.594 | 619,248 | -0.02(-0.58%) |
Nov 13, 2003 | 3.611 | 3.618 | 3.587 | 3.614 | 956,836 | +0.01(+0.39%) |
Nov 12, 2003 | 3.590 | 3.611 | 3.583 | 3.601 | 630,203 | +0.01(+0.29%) |
Nov 11, 2003 | 3.607 | 3.607 | 3.573 | 3.590 | 736,294 | -0.01(-0.38%) |
Nov 10, 2003 | 3.569 | 3.604 | 3.566 | 3.604 | 973,269 | +0.00(+0.10%) |
Nov 07, 2003 | 3.549 | 3.597 | 3.549 | 3.601 | 794,240 | +0.04(+1.07%) |
Nov 06, 2003 | 3.566 | 3.566 | 3.555 | 3.562 | 697,951 | -0.02(-0.58%) |
Nov 05, 2003 | 3.521 | 3.587 | 3.514 | 3.583 | 695,357 | +0.06(+1.57%) |
Nov 04, 2003 | 3.521 | 3.549 | 3.510 | 3.528 | 823,081 | +0.00(+0.10%) |
Nov 03, 2003 | 3.538 | 3.552 | 3.521 | 3.524 | 877,738 | -0.02(-0.68%) |
Oct 31, 2003 | 3.552 | 3.573 | 3.531 | 3.549 | 717,267 | +0.00(+0.00%) |
Oct 30, 2003 | 3.562 | 3.569 | 3.535 | 3.549 | 635,392 | -0.02(-0.49%) |
Oct 29, 2003 | 3.555 | 3.573 | 3.538 | 3.566 | 906,097 | -0.00(-0.10%) |
Oct 28, 2003 | 3.587 | 3.590 | 3.559 | 3.569 | 736,582 | -0.02(-0.58%) |
Oct 27, 2003 | 3.569 | 3.614 | 3.569 | 3.590 | 691,321 | +0.00(+0.00%) |
Oct 24, 2003 | 3.573 | 3.601 | 3.552 | 3.590 | 618,960 | +0.02(+0.58%) |
Oct 23, 2003 | 3.573 | 3.576 | 3.549 | 3.569 | 923,395 | +0.01(+0.19%) |
Oct 22, 2003 | 3.576 | 3.576 | 3.549 | 3.562 | 816,151 | -0.00(-0.10%) |
Oct 21, 2003 | 3.559 | 3.587 | 3.552 | 3.566 | 929,160 | -0.02(-0.48%) |
Oct 20, 2003 | 3.562 | 3.580 | 3.552 | 3.583 | 738,024 | +0.04(+1.08%) |
Oct 17, 2003 | 3.555 | 3.573 | 3.542 | 3.545 | 977,593 | +0.00(+0.00%) |
Oct 16, 2003 | 3.580 | 3.597 | 3.545 | 3.545 | 1,014,206 | -0.03(-0.97%) |
Oct 15, 2003 | 3.601 | 3.607 | 3.576 | 3.580 | 1,434,246 | -0.02(-0.58%) |
Oct 14, 2003 | 3.646 | 3.659 | 3.601 | 3.601 | 1,546,967 | -0.05(-1.33%) |
Oct 13, 2003 | 3.712 | 3.712 | 3.646 | 3.649 | 1,408,876 | -0.06(-1.68%) |
Oct 10, 2003 | 3.743 | 3.771 | 3.729 | 3.712 | 1,061,774 | -0.01(-0.28%) |
Oct 09, 2003 | 3.677 | 3.729 | 3.677 | 3.722 | 842,385 | +0.03(+0.94%) |
Oct 08, 2003 | 3.712 | 3.718 | 3.653 | 3.687 | 787,610 | -0.02(-0.65%) |
Oct 07, 2003 | 3.611 | 3.760 | 3.607 | 3.712 | 1,045,918 | +0.11(+3.08%) |
Oct 06, 2003 | 3.590 | 3.632 | 3.562 | 3.601 | 775,213 | -0.01(-0.19%) |
Oct 03, 2003 | 3.611 | 3.642 | 3.555 | 3.607 | 1,206,208 | -0.01(-0.19%) |
Oct 02, 2003 | 3.618 | 3.632 | 3.607 | 3.614 | 616,077 | -0.00(-0.10%) |
Oct 01, 2003 | 3.659 | 3.659 | 3.621 | 3.618 | 1,006,422 | -0.05(-1.32%) |
Sep 30, 2003 | 3.642 | 3.670 | 3.625 | 3.666 | 858,529 | +0.02(+0.48%) |
Sep 29, 2003 | 3.653 | 3.656 | 3.618 | 3.649 | 763,105 | -0.00(-0.10%) |
Sep 26, 2003 | 3.687 | 3.701 | 3.642 | 3.653 | 878,710 | -0.05(-1.40%) |
Sep 25, 2003 | 3.684 | 3.684 | 3.680 | 3.705 | 820,763 | +0.00(+0.00%) |
Sep 24, 2003 | 3.732 | 3.736 | 3.701 | 3.705 | 700,258 | -0.02(-0.56%) |
Sep 23, 2003 | 3.746 | 3.746 | 3.712 | 3.725 | 1,042,747 | -0.04(-1.01%) |
Sep 22, 2003 | 3.784 | 3.788 | 3.729 | 3.764 | 1,110,495 | -0.04(-1.09%) |
Sep 19, 2003 | 3.816 | 3.816 | 3.791 | 3.805 | 1,415,795 | -0.01(-0.27%) |
Sep 18, 2003 | 3.795 | 3.812 | 3.771 | 3.816 | 776,078 | +0.03(+0.82%) |
Sep 17, 2003 | 3.764 | 3.798 | 3.764 | 3.784 | 622,419 | +0.01(+0.28%) |
Sep 16, 2003 | 3.767 | 3.798 | 3.750 | 3.774 | 642,311 | +0.01(+0.18%) |
Sep 15, 2003 | 3.718 | 3.774 | 3.715 | 3.767 | 663,068 | +0.04(+1.02%) |
Sep 12, 2003 | 3.781 | 3.802 | 3.729 | 3.729 | 873,232 | -0.05(-1.38%) |
Sep 11, 2003 | 3.746 | 3.816 | 3.729 | 3.781 | 889,088 | +0.03(+0.93%) |
Sep 10, 2003 | 3.715 | 3.746 | 3.687 | 3.746 | 758,204 | +0.04(+1.12%) |
Sep 09, 2003 | 3.691 | 3.715 | 3.677 | 3.705 | 591,860 | +0.02(+0.47%) |
Sep 08, 2003 | 3.663 | 3.705 | 3.642 | 3.687 | 539,391 | +0.02(+0.66%) |
Sep 05, 2003 | 3.632 | 3.677 | 3.632 | 3.663 | 683,249 | +0.00(+0.09%) |
Sep 04, 2003 | 3.618 | 3.666 | 3.618 | 3.659 | 638,852 | +0.04(+1.05%) |
Sep 03, 2003 | 3.618 | 3.649 | 3.611 | 3.621 | 707,753 | -0.02(-0.57%) |
Sep 02, 2003 | 3.614 | 3.649 | 3.607 | 3.642 | 627,032 | +0.01(+0.38%) |
Aug 29, 2003 | 3.639 | 3.659 | 3.618 | 3.628 | 387,174 | -0.01(-0.38%) |
Aug 28, 2003 | 3.649 | 3.666 | 3.625 | 3.642 | 478,562 | -0.01(-0.19%) |
Aug 27, 2003 | 3.621 | 3.666 | 3.621 | 3.649 | 503,643 | +0.00(+0.09%) |
Aug 26, 2003 | 3.632 | 3.666 | 3.625 | 3.646 | 667,104 | +0.01(+0.19%) |
Aug 25, 2003 | 3.646 | 3.666 | 3.635 | 3.639 | 629,338 | -0.02(-0.47%) |
Aug 22, 2003 | 3.670 | 3.677 | 3.642 | 3.656 | 537,373 | -0.01(-0.38%) |
Aug 21, 2003 | 3.673 | 3.677 | 3.639 | 3.670 | 661,915 | +0.01(+0.19%) |
Aug 20, 2003 | 3.694 | 3.698 | 3.659 | 3.663 | 440,219 | -0.02(-0.47%) |
Aug 19, 2003 | 3.677 | 3.698 | 3.666 | 3.680 | 549,770 | -0.01(-0.38%) |
Aug 18, 2003 | 3.646 | 3.712 | 3.639 | 3.694 | 632,509 | +0.05(+1.43%) |
Aug 15, 2003 | 3.632 | 3.677 | 3.625 | 3.642 | 487,211 | +0.01(+0.29%) |
Aug 14, 2003 | 3.666 | 3.687 | 3.628 | 3.632 | 577,158 | -0.03(-0.95%) |
Aug 13, 2003 | 3.659 | 3.718 | 3.632 | 3.666 | 650,095 | -0.02(-0.47%) |
Aug 12, 2003 | 3.673 | 3.743 | 3.673 | 3.684 | 786,168 | +0.01(+0.28%) |
Aug 11, 2003 | 3.677 | 3.691 | 3.594 | 3.673 | 745,519 | +0.08(+2.32%) |
Aug 08, 2003 | 3.635 | 3.677 | 3.573 | 3.590 | 458,093 | -0.02(-0.48%) |
Aug 07, 2003 | 3.562 | 3.607 | 3.521 | 3.607 | 598,779 | +0.05(+1.27%) |
Aug 06, 2003 | 3.632 | 3.659 | 3.555 | 3.562 | 576,004 | -0.08(-2.19%) |
Aug 05, 2003 | 3.517 | 3.642 | 3.486 | 3.642 | 848,439 | +0.15(+4.17%) |
Aug 04, 2003 | 3.503 | 3.510 | 3.434 | 3.496 | 1,568,301 | -0.04(-1.18%) |
Aug 01, 2003 | 3.670 | 3.684 | 3.469 | 3.538 | 1,267,037 | -0.15(-4.05%) |
Jul 31, 2003 | 3.680 | 3.708 | 3.670 | 3.687 | 724,474 | +0.00(+0.00%) |
Jul 30, 2003 | 3.712 | 3.732 | 3.673 | 3.687 | 746,672 | -0.05(-1.21%) |
Jul 29, 2003 | 3.718 | 3.764 | 3.718 | 3.732 | 701,411 | +0.00(+0.00%) |
Jul 28, 2003 | 3.774 | 3.781 | 3.732 | 3.732 | 724,186 | -0.02(-0.65%) |
Jul 25, 2003 | 3.781 | 3.784 | 3.746 | 3.757 | 713,519 | -0.02(-0.55%) |
Jul 24, 2003 | 3.777 | 3.795 | 3.771 | 3.777 | 625,879 | +0.01(+0.18%) |
Jul 23, 2003 | 3.764 | 3.771 | 3.736 | 3.771 | 595,896 | +0.02(+0.65%) |
Jul 22, 2003 | 3.764 | 3.771 | 3.729 | 3.746 | 717,267 | -0.02(-0.64%) |
Jul 21, 2003 | 3.774 | 3.809 | 3.764 | 3.771 | 748,114 | +0.01(+0.37%) |
Jul 18, 2003 | 3.694 | 3.777 | 3.659 | 3.757 | 680,942 | +0.08(+2.17%) |
Jul 17, 2003 | 3.774 | 3.788 | 3.642 | 3.677 | 1,279,145 | -0.11(-3.02%) |
Jul 16, 2003 | 3.829 | 3.829 | 3.767 | 3.791 | 1,189,775 | -0.04(-1.00%) |
Jul 15, 2003 | 3.823 | 3.847 | 3.816 | 3.829 | 1,064,945 | +0.00(+0.09%) |
Jul 14, 2003 | 3.847 | 3.847 | 3.823 | 3.826 | 777,808 | +0.01(+0.18%) |
Jul 11, 2003 | 3.823 | 3.840 | 3.816 | 3.819 | 753,880 | -0.02(-0.45%) |
Jul 10, 2003 | 3.840 | 3.843 | 3.816 | 3.836 | 750,132 | +0.01(+0.18%) |
Jul 09, 2003 | 3.816 | 3.840 | 3.802 | 3.829 | 813,556 | +0.01(+0.36%) |
Jul 08, 2003 | 3.774 | 3.816 | 3.774 | 3.816 | 965,773 | +0.02(+0.46%) |
Jul 07, 2003 | 3.764 | 3.805 | 3.764 | 3.798 | 830,565 | +0.03(+0.74%) |
Jul 03, 2003 | 3.757 | 3.774 | 3.750 | 3.771 | 406,778 | +0.02(+0.65%) |
Jul 02, 2003 | 3.736 | 3.757 | 3.715 | 3.746 | 718,708 | -0.01(-0.18%) |
Jul 01, 2003 | 3.757 | 3.771 | 3.729 | 3.753 | 818,457 | -0.02(-0.46%) |
Jun 30, 2003 | 3.753 | 3.774 | 3.739 | 3.771 | 834,025 | +0.02(+0.46%) |
Jun 27, 2003 | 3.753 | 3.771 | 3.736 | 3.753 | 785,592 | -0.01(-0.28%) |
Jun 26, 2003 | 3.757 | 3.795 | 3.743 | 3.764 | 772,619 | -0.00(-0.09%) |
Jun 25, 2003 | 3.788 | 3.798 | 3.767 | 3.767 | 977,017 | -0.02(-0.55%) |
Jun 24, 2003 | 3.788 | 3.805 | 3.771 | 3.788 | 967,791 | -0.01(-0.37%) |
Jun 23, 2003 | 3.784 | 3.809 | 3.760 | 3.802 | 959,719 | +0.01(+0.27%) |
Jun 20, 2003 | 3.788 | 3.816 | 3.767 | 3.791 | 787,898 | +0.00(+0.09%) |
Jun 19, 2003 | 3.791 | 3.816 | 3.784 | 3.788 | 917,917 | -0.03(-0.73%) |
Jun 18, 2003 | 3.777 | 3.843 | 3.757 | 3.816 | 1,524,769 | +0.02(+0.55%) |
Jun 17, 2003 | 3.798 | 3.816 | 3.784 | 3.795 | 1,072,441 | +0.00(+0.00%) |
Jun 16, 2003 | 3.788 | 3.809 | 3.777 | 3.795 | 883,034 | -0.00(-0.09%) |
Jun 13, 2003 | 3.781 | 3.812 | 3.774 | 3.798 | 875,538 | +0.01(+0.27%) |
Jun 12, 2003 | 3.823 | 3.826 | 3.771 | 3.788 | 913,304 | -0.05(-1.18%) |
Jun 11, 2003 | 3.767 | 3.840 | 3.767 | 3.833 | 1,070,711 | +0.05(+1.28%) |
Jun 10, 2003 | 3.781 | 3.798 | 3.753 | 3.784 | 1,029,486 | +0.02(+0.55%) |
Jun 09, 2003 | 3.771 | 3.777 | 3.750 | 3.764 | 1,024,008 | +0.00(+0.09%) |
Jun 06, 2003 | 3.784 | 3.795 | 3.750 | 3.760 | 1,186,028 | -0.02(-0.64%) |
Jun 05, 2003 | 3.753 | 3.798 | 3.746 | 3.784 | 1,260,407 | +0.01(+0.37%) |
Jun 04, 2003 | 3.718 | 3.781 | 3.694 | 3.771 | 1,239,361 | +0.06(+1.59%) |
Jun 03, 2003 | 3.774 | 3.805 | 3.712 | 3.712 | 1,614,139 | -0.07(-1.84%) |
Jun 02, 2003 | 3.781 | 3.802 | 3.757 | 3.781 | 1,122,315 | -0.01(-0.37%) |
May 30, 2003 | 3.760 | 3.802 | 3.746 | 3.795 | 906,386 | +0.05(+1.30%) |
May 29, 2003 | 3.781 | 3.798 | 3.732 | 3.746 | 951,359 | -0.03(-0.74%) |
May 28, 2003 | 3.809 | 3.809 | 3.694 | 3.774 | 1,164,982 | -0.03(-0.73%) |
May 27, 2003 | 3.712 | 3.843 | 3.712 | 3.802 | 1,474,318 | +0.06(+1.48%) |
May 23, 2003 | 3.670 | 3.802 | 3.659 | 3.746 | 1,076,477 | +0.07(+1.89%) |
May 22, 2003 | 3.666 | 3.712 | 3.649 | 3.677 | 803,177 | +0.00(+0.00%) |
May 21, 2003 | 3.639 | 3.694 | 3.628 | 3.677 | 776,655 | +0.04(+1.14%) |
May 20, 2003 | 3.594 | 3.639 | 3.590 | 3.635 | 714,096 | +0.04(+1.16%) |
May 19, 2003 | 3.607 | 3.618 | 3.573 | 3.594 | 720,150 | -0.01(-0.38%) |
May 16, 2003 | 3.555 | 3.635 | 3.555 | 3.607 | 845,556 | +0.03(+0.87%) |
May 15, 2003 | 3.559 | 3.594 | 3.555 | 3.576 | 662,492 | +0.02(+0.49%) |
May 14, 2003 | 3.576 | 3.590 | 3.542 | 3.559 | 1,252,623 | -0.04(-1.16%) |
May 13, 2003 | 3.590 | 3.635 | 3.587 | 3.601 | 991,431 | +0.00(+0.10%) |
May 12, 2003 | 3.604 | 3.607 | 3.576 | 3.597 | 1,203,325 | -0.01(-0.19%) |
May 09, 2003 | 3.573 | 3.639 | 3.573 | 3.604 | 1,244,262 | +0.03(+0.87%) |
May 08, 2003 | 3.587 | 3.621 | 3.573 | 3.573 | 977,305 | -0.03(-0.77%) |
May 07, 2003 | 3.607 | 3.635 | 3.583 | 3.601 | 872,655 | +0.00(+0.10%) |
May 06, 2003 | 3.576 | 3.601 | 3.559 | 3.597 | 850,745 | +0.02(+0.58%) |
May 05, 2003 | 3.583 | 3.604 | 3.562 | 3.576 | 683,537 | -0.03(-0.87%) |
May 02, 2003 | 3.555 | 3.607 | 3.555 | 3.607 | 720,150 | +0.03(+0.97%) |
May 01, 2003 | 3.576 | 3.604 | 3.549 | 3.573 | 660,762 | -0.00(-0.10%) |
Apr 30, 2003 | 3.521 | 3.590 | 3.514 | 3.576 | 757,628 | +0.06(+1.58%) |
Apr 29, 2003 | 3.493 | 3.524 | 3.490 | 3.521 | 625,014 | +0.01(+0.40%) |
Apr 28, 2003 | 3.486 | 3.531 | 3.472 | 3.507 | 1,006,999 | -0.01(-0.39%) |
Apr 25, 2003 | 3.514 | 3.521 | 3.490 | 3.521 | 582,347 | +0.01(+0.40%) |
Apr 24, 2003 | 3.493 | 3.514 | 3.476 | 3.507 | 671,429 | +0.01(+0.40%) |
Apr 23, 2003 | 3.555 | 3.555 | 3.476 | 3.493 | 1,088,009 | -0.03(-0.79%) |
Apr 22, 2003 | 3.507 | 3.524 | 3.486 | 3.521 | 906,097 | +0.02(+0.59%) |
Apr 21, 2003 | 3.510 | 3.538 | 3.472 | 3.500 | 966,062 | -0.02(-0.49%) |
Apr 17, 2003 | 3.483 | 3.521 | 3.483 | 3.517 | 698,528 | +0.03(+0.90%) |
Apr 16, 2003 | 3.458 | 3.503 | 3.441 | 3.486 | 826,529 | +0.00(+0.00%) |
Apr 15, 2003 | 3.476 | 3.503 | 3.434 | 3.486 | 1,303,074 | -0.01(-0.40%) |
Apr 14, 2003 | 3.597 | 3.597 | 3.490 | 3.500 | 1,036,116 | -0.10(-2.70%) |
Apr 11, 2003 | 3.587 | 3.621 | 3.573 | 3.597 | 1,030,062 | +0.01(+0.29%) |
Apr 10, 2003 | 3.555 | 3.587 | 3.542 | 3.587 | 665,663 | +0.04(+1.17%) |
Apr 09, 2003 | 3.555 | 3.569 | 3.528 | 3.545 | 879,286 | -0.02(-0.49%) |
Apr 08, 2003 | 3.549 | 3.573 | 3.531 | 3.562 | 667,393 | +0.02(+0.69%) |
Apr 07, 2003 | 3.552 | 3.573 | 3.538 | 3.538 | 695,068 | -0.01(-0.39%) |
Apr 04, 2003 | 3.496 | 3.559 | 3.486 | 3.552 | 812,979 | +0.06(+1.69%) |
Apr 03, 2003 | 3.483 | 3.514 | 3.476 | 3.493 | 640,581 | +0.01(+0.40%) |
Apr 02, 2003 | 3.451 | 3.503 | 3.441 | 3.479 | 649,230 | +0.04(+1.11%) |