Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.910 | 4.943 | 4.868 | 4.910 | 38,491 | -0.05(-0.92%) |
Jan 29, 2004 | 5.201 | 5.201 | 4.910 | 4.956 | 74,539 | -0.22(-4.24%) |
Jan 28, 2004 | 5.270 | 5.270 | 5.175 | 5.175 | 53,155 | -0.11(-2.11%) |
Jan 27, 2004 | 5.303 | 5.303 | 5.287 | 5.287 | 17,412 | +0.00(+0.00%) |
Jan 26, 2004 | 5.404 | 5.418 | 5.287 | 5.287 | 14,358 | -0.15(-2.71%) |
Jan 23, 2004 | 5.486 | 5.486 | 5.434 | 5.434 | 6,109 | -0.05(-0.90%) |
Jan 22, 2004 | 5.499 | 5.499 | 5.483 | 5.483 | 3,054 | -0.02(-0.30%) |
Jan 21, 2004 | 5.516 | 5.516 | 5.467 | 5.499 | 18,023 | -0.03(-0.59%) |
Jan 20, 2004 | 5.467 | 5.532 | 5.434 | 5.532 | 57,432 | +0.09(+1.56%) |
Jan 16, 2004 | 5.352 | 5.447 | 5.352 | 5.447 | 16,801 | +0.09(+1.77%) |
Jan 15, 2004 | 5.336 | 5.382 | 5.336 | 5.352 | 21,078 | +0.01(+0.18%) |
Jan 14, 2004 | 5.336 | 5.368 | 5.326 | 5.342 | 17,412 | -0.03(-0.55%) |
Jan 13, 2004 | 5.382 | 5.382 | 5.372 | 5.372 | 1,527 | -0.01(-0.12%) |
Jan 12, 2004 | 5.352 | 5.385 | 5.342 | 5.378 | 9,775 | +0.00(+0.06%) |
Jan 09, 2004 | 5.382 | 5.382 | 5.359 | 5.375 | 2,443 | +0.00(+0.00%) |
Jan 08, 2004 | 5.375 | 5.404 | 5.352 | 5.375 | 7,331 | -0.03(-0.55%) |
Jan 07, 2004 | 5.404 | 5.404 | 5.404 | 5.404 | 9,164 | -0.07(-1.20%) |
Jan 06, 2004 | 5.434 | 5.473 | 5.434 | 5.470 | 13,136 | +0.02(+0.36%) |
Jan 05, 2004 | 5.450 | 5.457 | 5.411 | 5.450 | 15,885 | +0.03(+0.60%) |
Jan 02, 2004 | 5.368 | 5.493 | 5.368 | 5.418 | 23,522 | +0.03(+0.61%) |
Dec 31, 2003 | 5.398 | 5.398 | 5.290 | 5.385 | 12,525 | -0.01(-0.24%) |
Dec 30, 2003 | 5.401 | 5.401 | 5.359 | 5.398 | 19,551 | +0.00(+0.00%) |
Dec 29, 2003 | 5.401 | 5.398 | 5.385 | 5.398 | 5,498 | -0.00(-0.06%) |
Dec 26, 2003 | 5.401 | 5.401 | 5.401 | 5.401 | 305 | +0.00(+0.00%) |
Dec 24, 2003 | 5.401 | 5.404 | 5.395 | 5.401 | 26,272 | +0.00(+0.00%) |
Dec 23, 2003 | 5.385 | 5.401 | 5.385 | 5.401 | 4,887 | +0.03(+0.49%) |
Dec 22, 2003 | 5.385 | 5.385 | 5.385 | 5.375 | 13,441 | +0.00(+0.06%) |
Dec 19, 2003 | 5.368 | 5.398 | 5.368 | 5.372 | 14,052 | +0.04(+0.74%) |
Dec 18, 2003 | 5.270 | 5.303 | 5.267 | 5.332 | 19,856 | +0.06(+1.18%) |
Dec 17, 2003 | 5.254 | 5.270 | 5.247 | 5.270 | 11,608 | +0.04(+0.69%) |
Dec 16, 2003 | 5.237 | 5.237 | 5.221 | 5.234 | 7,026 | +0.03(+0.57%) |
Dec 15, 2003 | 5.221 | 5.221 | 5.211 | 5.205 | 12,525 | -0.03(-0.62%) |
Dec 12, 2003 | 5.234 | 5.270 | 5.234 | 5.237 | 13,136 | -0.02(-0.31%) |
Dec 11, 2003 | 5.303 | 5.319 | 5.244 | 5.254 | 24,744 | -0.07(-1.23%) |
Dec 10, 2003 | 5.306 | 5.319 | 5.303 | 5.319 | 22,606 | +0.00(+0.06%) |
Dec 09, 2003 | 5.270 | 5.313 | 5.237 | 5.316 | 18,940 | +0.05(+1.00%) |
Dec 08, 2003 | 5.287 | 5.287 | 5.257 | 5.264 | 13,441 | +0.01(+0.19%) |
Dec 05, 2003 | 5.260 | 5.260 | 5.254 | 5.254 | 13,747 | -0.03(-0.62%) |
Dec 04, 2003 | 5.287 | 5.319 | 5.234 | 5.287 | 28,716 | -0.03(-0.62%) |
Dec 03, 2003 | 5.352 | 5.352 | 5.319 | 5.319 | 12,830 | -0.05(-0.91%) |
Dec 02, 2003 | 5.362 | 5.382 | 5.355 | 5.368 | 16,801 | +0.01(+0.12%) |
Dec 01, 2003 | 5.339 | 5.362 | 5.336 | 5.362 | 11,914 | +0.01(+0.24%) |
Nov 28, 2003 | 5.336 | 5.349 | 5.336 | 5.349 | 2,749 | +0.03(+0.49%) |
Nov 26, 2003 | 5.323 | 5.323 | 5.323 | 5.323 | 9,470 | -0.02(-0.31%) |
Nov 25, 2003 | 5.336 | 5.349 | 5.336 | 5.339 | 37,269 | +0.02(+0.37%) |
Nov 24, 2003 | 5.300 | 5.336 | 5.300 | 5.319 | 35,436 | +0.02(+0.31%) |
Nov 21, 2003 | 5.332 | 5.332 | 5.303 | 5.303 | 10,081 | -0.03(-0.55%) |
Nov 20, 2003 | 5.319 | 5.332 | 5.319 | 5.332 | 7,942 | +0.02(+0.43%) |
Nov 19, 2003 | 5.310 | 5.310 | 5.310 | 5.310 | 1,832 | -0.01(-0.18%) |
Nov 18, 2003 | 5.336 | 5.336 | 5.319 | 5.319 | 18,023 | -0.02(-0.31%) |
Nov 17, 2003 | 5.365 | 5.385 | 5.336 | 5.336 | 20,467 | -0.07(-1.21%) |
Nov 14, 2003 | 5.385 | 5.401 | 5.372 | 5.401 | 10,081 | +0.00(+0.06%) |
Nov 13, 2003 | 5.431 | 5.434 | 5.378 | 5.398 | 52,238 | -0.04(-0.66%) |
Nov 12, 2003 | 5.418 | 5.434 | 5.401 | 5.434 | 39,713 | -0.02(-0.30%) |
Nov 11, 2003 | 5.391 | 5.450 | 5.391 | 5.450 | 16,190 | +0.04(+0.73%) |
Nov 10, 2003 | 5.382 | 5.411 | 5.382 | 5.411 | 57,737 | +0.03(+0.49%) |
Nov 07, 2003 | 5.450 | 5.450 | 5.368 | 5.385 | 58,348 | -0.01(-0.24%) |
Nov 06, 2003 | 5.385 | 5.427 | 5.375 | 5.398 | 63,847 | -0.05(-0.96%) |
Nov 05, 2003 | 5.237 | 5.450 | 5.319 | 5.450 | 47,045 | +0.17(+3.16%) |
Nov 04, 2003 | 5.237 | 5.283 | 5.237 | 5.283 | 37,040 | +0.06(+1.19%) |
Nov 03, 2003 | 5.234 | 5.254 | 5.221 | 5.221 | 38,338 | +0.03(+0.63%) |
Oct 31, 2003 | 5.188 | 5.188 | 5.188 | 5.188 | 19,856 | -0.06(-1.12%) |
Oct 30, 2003 | 5.260 | 5.260 | 5.221 | 5.247 | 39,408 | -0.03(-0.56%) |
Oct 29, 2003 | 5.483 | 5.483 | 5.254 | 5.277 | 112,114 | -0.23(-4.22%) |
Oct 28, 2003 | 5.352 | 5.483 | 5.352 | 5.509 | 114,253 | +0.16(+3.06%) |
Oct 27, 2003 | 5.156 | 5.346 | 5.156 | 5.346 | 197,651 | +0.50(+10.41%) |
Oct 24, 2003 | 4.828 | 4.845 | 4.828 | 4.841 | 36,353 | +0.02(+0.41%) |
Oct 23, 2003 | 4.763 | 4.822 | 4.763 | 4.822 | 18,023 | +0.04(+0.75%) |
Oct 22, 2003 | 4.746 | 4.845 | 4.730 | 4.786 | 22,606 | +0.02(+0.48%) |
Oct 21, 2003 | 4.763 | 4.763 | 4.763 | 4.763 | 1,832 | -0.02(-0.34%) |
Oct 20, 2003 | 4.789 | 4.789 | 4.779 | 4.779 | 20,162 | +0.02(+0.34%) |
Oct 17, 2003 | 4.746 | 4.763 | 4.746 | 4.763 | 3,665 | +0.02(+0.34%) |
Oct 16, 2003 | 4.746 | 4.746 | 4.746 | 4.746 | 4,276 | -0.02(-0.41%) |
Oct 15, 2003 | 4.645 | 4.779 | 4.645 | 4.766 | 27,799 | +0.15(+3.26%) |
Oct 14, 2003 | 4.619 | 4.619 | 4.616 | 4.616 | 6,109 | +0.01(+0.14%) |
Oct 13, 2003 | 4.550 | 4.612 | 4.550 | 4.609 | 17,412 | +0.04(+0.93%) |
Oct 10, 2003 | 4.550 | 4.583 | 4.527 | 4.566 | 22,300 | +0.00(+0.07%) |
Oct 09, 2003 | 4.583 | 4.583 | 4.530 | 4.563 | 22,606 | +0.00(+0.00%) |
Oct 08, 2003 | 4.537 | 4.563 | 4.537 | 4.563 | 6,109 | +0.01(+0.29%) |
Oct 07, 2003 | 4.580 | 4.580 | 4.534 | 4.550 | 21,689 | +0.07(+1.46%) |
Oct 06, 2003 | 4.419 | 4.468 | 4.419 | 4.485 | 7,331 | +0.13(+3.01%) |
Oct 03, 2003 | 4.337 | 4.354 | 4.337 | 4.354 | 9,164 | -0.08(-1.84%) |
Oct 02, 2003 | 4.436 | 4.436 | 4.436 | 4.436 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 4.436 | 4.436 | 4.436 | 4.436 | 23,522 | -0.06(-1.38%) |
Sep 30, 2003 | 4.485 | 4.498 | 4.472 | 4.498 | 36,353 | +0.01(+0.29%) |
Sep 29, 2003 | 4.485 | 4.485 | 4.485 | 4.485 | 32,687 | +0.05(+1.11%) |
Sep 26, 2003 | 4.436 | 4.436 | 4.436 | 4.436 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 4.436 | 4.436 | 4.436 | 4.436 | 15,885 | -0.05(-1.09%) |
Sep 24, 2003 | 4.485 | 4.485 | 4.485 | 4.485 | 3,360 | +0.00(+0.00%) |
Sep 23, 2003 | 4.550 | 4.550 | 4.550 | 4.485 | 9,470 | -0.10(-2.14%) |
Sep 22, 2003 | 4.553 | 4.583 | 4.521 | 4.583 | 18,634 | +0.03(+0.65%) |
Sep 19, 2003 | 4.550 | 4.566 | 4.550 | 4.553 | 4,887 | +0.02(+0.43%) |
Sep 18, 2003 | 4.468 | 4.563 | 4.449 | 4.534 | 27,188 | +0.08(+1.84%) |
Sep 17, 2003 | 4.344 | 4.452 | 4.344 | 4.452 | 14,358 | +0.11(+2.64%) |
Sep 16, 2003 | 4.337 | 4.321 | 4.278 | 4.337 | 20,162 | +0.02(+0.38%) |
Sep 15, 2003 | 4.386 | 4.419 | 4.321 | 4.321 | 9,164 | -0.08(-1.86%) |
Sep 12, 2003 | 4.439 | 4.439 | 4.403 | 4.403 | 6,720 | -0.06(-1.32%) |
Sep 11, 2003 | 4.419 | 4.462 | 4.393 | 4.462 | 7,942 | +0.08(+1.72%) |
Sep 10, 2003 | 4.419 | 4.419 | 4.386 | 4.386 | 2,443 | -0.05(-1.11%) |
Sep 09, 2003 | 4.452 | 4.452 | 4.419 | 4.436 | 11,608 | -0.07(-1.45%) |
Sep 08, 2003 | 4.449 | 4.501 | 4.436 | 4.501 | 18,940 | +0.05(+1.10%) |
Sep 05, 2003 | 4.455 | 4.550 | 4.452 | 4.452 | 28,410 | +0.00(+0.00%) |
Sep 04, 2003 | 4.429 | 4.452 | 4.403 | 4.452 | 13,136 | +0.05(+1.12%) |
Sep 03, 2003 | 4.321 | 4.419 | 4.321 | 4.403 | 19,245 | +0.10(+2.28%) |
Sep 02, 2003 | 4.272 | 4.305 | 4.259 | 4.305 | 20,773 | +0.00(+0.00%) |
Aug 29, 2003 | 4.305 | 4.337 | 4.305 | 4.305 | 5,804 | -0.02(-0.38%) |
Aug 28, 2003 | 4.324 | 4.337 | 4.288 | 4.321 | 14,358 | -0.02(-0.38%) |
Aug 27, 2003 | 4.432 | 4.432 | 4.337 | 4.337 | 36,047 | -0.08(-1.85%) |
Aug 26, 2003 | 4.462 | 4.468 | 4.419 | 4.419 | 11,608 | -0.03(-0.74%) |
Aug 25, 2003 | 4.419 | 4.501 | 4.419 | 4.452 | 35,742 | +0.01(+0.29%) |
Aug 22, 2003 | 4.419 | 4.465 | 4.419 | 4.439 | 20,162 | +0.00(+0.07%) |
Aug 21, 2003 | 4.468 | 4.494 | 4.419 | 4.436 | 26,577 | -0.02(-0.37%) |
Aug 20, 2003 | 4.452 | 4.478 | 4.449 | 4.452 | 31,159 | -0.02(-0.37%) |
Aug 19, 2003 | 4.501 | 4.501 | 4.468 | 4.468 | 6,109 | -0.03(-0.73%) |
Aug 18, 2003 | 4.465 | 4.501 | 4.465 | 4.501 | 12,219 | +0.05(+1.10%) |
Aug 15, 2003 | 4.452 | 4.452 | 4.452 | 4.452 | 6,720 | -0.04(-0.95%) |
Aug 14, 2003 | 4.498 | 4.498 | 4.455 | 4.494 | 17,718 | +0.03(+0.66%) |
Aug 13, 2003 | 4.436 | 4.468 | 4.403 | 4.465 | 37,880 | +0.01(+0.29%) |
Aug 12, 2003 | 4.517 | 4.517 | 4.419 | 4.452 | 37,269 | -0.07(-1.45%) |
Aug 11, 2003 | 4.517 | 4.547 | 4.452 | 4.517 | 25,355 | +0.02(+0.36%) |
Aug 08, 2003 | 4.485 | 4.517 | 4.485 | 4.501 | 16,801 | -0.02(-0.36%) |
Aug 07, 2003 | 4.485 | 4.550 | 4.485 | 4.517 | 22,606 | +0.10(+2.22%) |
Aug 06, 2003 | 4.707 | 4.707 | 4.419 | 4.419 | 60,792 | -0.21(-4.59%) |
Aug 05, 2003 | 4.616 | 4.730 | 4.616 | 4.632 | 39,408 | +0.03(+0.71%) |
Aug 04, 2003 | 4.566 | 4.616 | 4.501 | 4.599 | 29,632 | +0.03(+0.72%) |
Aug 01, 2003 | 4.403 | 4.616 | 4.357 | 4.566 | 61,097 | +0.18(+4.10%) |
Jul 31, 2003 | 4.331 | 4.386 | 4.305 | 4.386 | 50,405 | +0.03(+0.75%) |
Jul 30, 2003 | 4.321 | 4.357 | 4.321 | 4.354 | 39,713 | +0.03(+0.76%) |
Jul 29, 2003 | 4.386 | 4.386 | 4.318 | 4.321 | 36,964 | -0.08(-1.86%) |
Jul 28, 2003 | 4.419 | 4.419 | 4.386 | 4.403 | 18,329 | -0.03(-0.74%) |
Jul 25, 2003 | 4.419 | 4.472 | 4.377 | 4.436 | 43,990 | -0.02(-0.37%) |
Jul 24, 2003 | 4.517 | 4.521 | 4.419 | 4.452 | 47,961 | -0.05(-1.02%) |
Jul 23, 2003 | 4.589 | 4.589 | 4.468 | 4.498 | 51,322 | -0.12(-2.55%) |
Jul 22, 2003 | 4.746 | 4.763 | 4.616 | 4.616 | 50,711 | -0.13(-2.69%) |
Jul 21, 2003 | 4.583 | 4.779 | 4.576 | 4.743 | 97,451 | +0.20(+4.32%) |
Jul 18, 2003 | 4.517 | 4.583 | 4.488 | 4.547 | 54,988 | +0.03(+0.65%) |
Jul 17, 2003 | 4.583 | 4.648 | 4.491 | 4.517 | 81,565 | -0.05(-1.15%) |
Jul 16, 2003 | 4.632 | 4.665 | 4.458 | 4.570 | 119,751 | -0.09(-2.04%) |
Jul 15, 2003 | 4.442 | 4.710 | 4.386 | 4.665 | 277,995 | +0.29(+6.58%) |
Jul 14, 2003 | 4.845 | 4.845 | 4.272 | 4.377 | 806,492 | +0.66(+17.80%) |
Jul 11, 2003 | 3.699 | 3.715 | 3.601 | 3.715 | 248,057 | +0.04(+1.07%) |
Jul 10, 2003 | 3.673 | 3.676 | 3.673 | 3.676 | 4,276 | +0.00(+0.09%) |
Jul 09, 2003 | 3.696 | 3.696 | 3.650 | 3.673 | 79,427 | -0.02(-0.62%) |
Jul 08, 2003 | 3.699 | 3.732 | 3.683 | 3.696 | 63,541 | -0.00(-0.09%) |
Jul 07, 2003 | 3.699 | 3.732 | 3.699 | 3.699 | 9,470 | +0.00(+0.00%) |
Jul 03, 2003 | 3.715 | 3.748 | 3.699 | 3.699 | 11,914 | -0.01(-0.35%) |
Jul 02, 2003 | 3.742 | 3.764 | 3.683 | 3.712 | 36,353 | +0.04(+0.98%) |
Jul 01, 2003 | 3.732 | 3.732 | 3.676 | 3.676 | 13,441 | +0.02(+0.54%) |
Jun 30, 2003 | 3.601 | 3.656 | 3.598 | 3.656 | 12,219 | +0.02(+0.63%) |
Jun 27, 2003 | 3.601 | 3.634 | 3.588 | 3.634 | 7,026 | +0.00(+0.00%) |
Jun 26, 2003 | 3.640 | 3.640 | 3.634 | 3.634 | 7,637 | -0.01(-0.18%) |
Jun 25, 2003 | 3.634 | 3.663 | 3.634 | 3.640 | 29,021 | +0.00(+0.00%) |
Jun 24, 2003 | 3.640 | 3.640 | 3.620 | 3.640 | 3,360 | +0.00(+0.00%) |
Jun 23, 2003 | 3.679 | 3.683 | 3.640 | 3.640 | 11,303 | -0.04(-1.07%) |
Jun 20, 2003 | 3.650 | 3.719 | 3.650 | 3.679 | 14,052 | +0.01(+0.36%) |
Jun 19, 2003 | 3.673 | 3.679 | 3.666 | 3.666 | 5,498 | -0.01(-0.18%) |
Jun 18, 2003 | 3.670 | 3.673 | 3.650 | 3.673 | 8,248 | -0.03(-0.80%) |
Jun 17, 2003 | 3.683 | 3.732 | 3.683 | 3.702 | 10,386 | -0.02(-0.44%) |
Jun 16, 2003 | 3.725 | 3.732 | 3.650 | 3.719 | 23,217 | -0.01(-0.35%) |
Jun 13, 2003 | 3.709 | 3.732 | 3.683 | 3.732 | 18,023 | +0.04(+1.06%) |
Jun 12, 2003 | 3.715 | 3.715 | 3.692 | 3.692 | 12,830 | -0.01(-0.27%) |
Jun 11, 2003 | 3.719 | 3.719 | 3.702 | 3.702 | 6,109 | -0.03(-0.79%) |
Jun 10, 2003 | 3.742 | 3.748 | 3.732 | 3.732 | 9,775 | +0.07(+1.88%) |
Jun 09, 2003 | 3.656 | 3.663 | 3.656 | 3.663 | 10,386 | +0.01(+0.36%) |
Jun 06, 2003 | 3.683 | 3.715 | 3.650 | 3.650 | 19,856 | -0.04(-1.06%) |
Jun 05, 2003 | 3.692 | 3.692 | 3.689 | 3.689 | 2,749 | -0.02(-0.62%) |
Jun 04, 2003 | 3.666 | 3.712 | 3.666 | 3.712 | 20,467 | +0.03(+0.80%) |
Jun 03, 2003 | 3.715 | 3.715 | 3.683 | 3.683 | 13,747 | +0.00(+0.00%) |
Jun 02, 2003 | 3.643 | 3.683 | 3.634 | 3.683 | 21,078 | +0.05(+1.35%) |
May 30, 2003 | 3.575 | 3.650 | 3.503 | 3.634 | 44,906 | +0.02(+0.54%) |
May 29, 2003 | 3.594 | 3.617 | 3.575 | 3.614 | 9,164 | +0.04(+1.19%) |
May 28, 2003 | 3.624 | 3.624 | 3.571 | 3.571 | 7,331 | -0.08(-2.15%) |
May 27, 2003 | 3.656 | 3.656 | 3.650 | 3.650 | 2,138 | +0.02(+0.45%) |
May 23, 2003 | 3.591 | 3.634 | 3.591 | 3.634 | 8,859 | +0.05(+1.28%) |
May 22, 2003 | 3.552 | 3.614 | 3.552 | 3.588 | 8,248 | +0.04(+1.20%) |
May 21, 2003 | 3.519 | 3.545 | 3.519 | 3.545 | 2,443 | +0.03(+0.74%) |
May 20, 2003 | 3.444 | 3.519 | 3.444 | 3.519 | 8,859 | +0.08(+2.38%) |
May 19, 2003 | 3.437 | 3.437 | 3.431 | 3.437 | 13,441 | +0.01(+0.29%) |
May 16, 2003 | 3.453 | 3.453 | 3.421 | 3.427 | 6,720 | -0.03(-0.76%) |
May 15, 2003 | 3.457 | 3.480 | 3.453 | 3.453 | 8,248 | -0.00(-0.09%) |
May 14, 2003 | 3.447 | 3.457 | 3.447 | 3.457 | 8,859 | +0.01(+0.28%) |
May 13, 2003 | 3.447 | 3.450 | 3.440 | 3.447 | 15,579 | -0.01(-0.19%) |
May 12, 2003 | 3.453 | 3.453 | 3.440 | 3.453 | 1,221 | -0.03(-0.94%) |
May 09, 2003 | 3.499 | 3.499 | 3.486 | 3.486 | 1,221 | -0.02(-0.56%) |
May 08, 2003 | 3.486 | 3.512 | 3.470 | 3.506 | 8,248 | -0.05(-1.29%) |
May 07, 2003 | 3.617 | 3.617 | 3.552 | 3.552 | 6,415 | -0.10(-2.69%) |
May 06, 2003 | 3.650 | 3.650 | 3.620 | 3.650 | 19,856 | +0.02(+0.54%) |
May 05, 2003 | 3.650 | 3.650 | 3.630 | 3.630 | 58,043 | +0.02(+0.64%) |
May 02, 2003 | 3.607 | 3.607 | 3.607 | 3.607 | 1,527 | +0.01(+0.18%) |
May 01, 2003 | 3.601 | 3.601 | 3.601 | 3.601 | 11,303 | +0.00(+0.09%) |
Apr 30, 2003 | 3.584 | 3.598 | 3.584 | 3.598 | 8,553 | +0.05(+1.29%) |
Apr 29, 2003 | 3.535 | 3.552 | 3.535 | 3.552 | 5,804 | +0.00(+0.00%) |
Apr 28, 2003 | 3.535 | 3.552 | 3.535 | 3.552 | 1,832 | +0.00(+0.00%) |
Apr 25, 2003 | 3.552 | 3.552 | 3.552 | 3.552 | 12,219 | +0.01(+0.18%) |
Apr 24, 2003 | 3.519 | 3.545 | 3.506 | 3.545 | 17,718 | +0.03(+0.74%) |
Apr 23, 2003 | 3.519 | 3.519 | 3.519 | 3.519 | 2,749 | -0.01(-0.28%) |
Apr 22, 2003 | 3.535 | 3.535 | 3.470 | 3.529 | 14,358 | -0.04(-1.19%) |
Apr 21, 2003 | 3.571 | 3.575 | 3.568 | 3.571 | 26,883 | +0.02(+0.55%) |
Apr 17, 2003 | 3.568 | 3.568 | 3.552 | 3.552 | 2,138 | -0.02(-0.64%) |
Apr 16, 2003 | 3.594 | 3.598 | 3.575 | 3.575 | 11,303 | -0.02(-0.55%) |
Apr 15, 2003 | 3.594 | 3.594 | 3.594 | 3.594 | 305 | +0.00(+0.00%) |
Apr 14, 2003 | 3.611 | 3.611 | 3.594 | 3.594 | 19,856 | +0.02(+0.55%) |
Apr 11, 2003 | 3.575 | 3.575 | 3.575 | 3.575 | 305 | +0.00(+0.09%) |
Apr 10, 2003 | 3.571 | 3.571 | 3.571 | 3.571 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.571 | 3.571 | 3.571 | 3.571 | 12,525 | -0.01(-0.37%) |
Apr 08, 2003 | 3.594 | 3.594 | 3.584 | 3.584 | 1,527 | -0.01(-0.27%) |
Apr 07, 2003 | 3.594 | 3.594 | 3.594 | 3.594 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.594 | 3.594 | 3.594 | 3.594 | 610 | -0.01(-0.18%) |
Apr 03, 2003 | 3.601 | 3.601 | 3.584 | 3.601 | 4,276 | +0.00(+0.00%) |
Apr 02, 2003 | 3.670 | 3.670 | 3.601 | 3.601 | 13,136 | -0.08(-2.14%) |
Apr 01, 2003 | 3.679 | 3.679 | 3.679 | 3.679 | 4,582 | +0.05(+1.26%) |
Mar 31, 2003 | 3.601 | 3.634 | 3.571 | 3.634 | 10,692 | +0.03(+0.91%) |
Mar 28, 2003 | 3.601 | 3.601 | 3.601 | 3.601 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.637 | 3.637 | 3.601 | 3.601 | 6,109 | -0.06(-1.61%) |
Mar 26, 2003 | 3.660 | 3.660 | 3.660 | 3.660 | 305 | +0.00(+0.00%) |
Mar 25, 2003 | 3.660 | 3.660 | 3.660 | 3.660 | 305 | +0.02(+0.63%) |
Mar 24, 2003 | 3.666 | 3.679 | 3.637 | 3.637 | 18,634 | +0.02(+0.54%) |
Mar 21, 2003 | 3.584 | 3.617 | 3.535 | 3.617 | 10,692 | +0.03(+0.91%) |
Mar 20, 2003 | 3.634 | 3.634 | 3.584 | 3.584 | 18,023 | +0.00(+0.00%) |
Mar 19, 2003 | 3.601 | 3.601 | 3.584 | 3.584 | 1,527 | -0.02(-0.45%) |
Mar 18, 2003 | 3.568 | 3.604 | 3.568 | 3.601 | 28,716 | +0.00(+0.00%) |
Mar 17, 2003 | 3.535 | 3.650 | 3.535 | 3.601 | 14,358 | +0.09(+2.42%) |
Mar 14, 2003 | 3.503 | 3.516 | 3.503 | 3.516 | 2,138 | +0.04(+1.03%) |
Mar 13, 2003 | 3.421 | 3.480 | 3.421 | 3.480 | 15,274 | +0.08(+2.21%) |
Mar 12, 2003 | 3.437 | 3.437 | 3.404 | 3.404 | 108,754 | -0.02(-0.48%) |
Mar 11, 2003 | 3.408 | 3.434 | 3.408 | 3.421 | 2,749 | +0.02(+0.48%) |
Mar 10, 2003 | 3.388 | 3.404 | 3.388 | 3.404 | 1,527 | +0.04(+1.17%) |
Mar 07, 2003 | 3.352 | 3.372 | 3.352 | 3.365 | 17,107 | +0.03(+0.78%) |
Mar 06, 2003 | 3.473 | 3.486 | 3.339 | 3.339 | 23,217 | -0.17(-4.76%) |
Mar 05, 2003 | 3.506 | 3.506 | 3.506 | 3.506 | 305 | -0.04(-1.11%) |
Mar 04, 2003 | 3.571 | 3.571 | 3.535 | 3.545 | 6,720 | -0.06(-1.55%) |
Mar 03, 2003 | 3.601 | 3.601 | 3.601 | 3.601 | 610 | +0.00(+0.00%) |
Feb 28, 2003 | 3.601 | 3.601 | 3.601 | 3.601 | 1,527 | +0.00(+0.00%) |
Feb 27, 2003 | 3.604 | 3.604 | 3.601 | 3.601 | 16,801 | -0.07(-1.79%) |
Feb 26, 2003 | 3.683 | 3.683 | 3.650 | 3.666 | 5,193 | +0.00(+0.00%) |
Feb 25, 2003 | 3.666 | 3.666 | 3.666 | 3.666 | 305 | +0.02(+0.54%) |
Feb 24, 2003 | 3.647 | 3.647 | 3.647 | 3.647 | 610 | -0.00(-0.09%) |
Feb 21, 2003 | 3.620 | 3.650 | 3.620 | 3.650 | 1,832 | +0.03(+0.91%) |
Feb 20, 2003 | 3.617 | 3.617 | 3.617 | 3.617 | 30,548 | +0.00(+0.00%) |
Feb 19, 2003 | 3.617 | 3.617 | 3.617 | 3.617 | 610 | +0.00(+0.00%) |
Feb 18, 2003 | 3.663 | 3.663 | 3.617 | 3.617 | 1,832 | -0.03(-0.90%) |
Feb 14, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 1,527 | -0.01(-0.27%) |
Feb 13, 2003 | 3.689 | 3.689 | 3.650 | 3.660 | 13,441 | -0.03(-0.80%) |
Feb 12, 2003 | 3.689 | 3.689 | 3.689 | 3.689 | 610 | -0.05(-1.23%) |
Feb 11, 2003 | 3.732 | 3.735 | 3.732 | 3.735 | 5,498 | +0.00(+0.00%) |
Feb 10, 2003 | 3.735 | 3.735 | 3.735 | 3.735 | 2,138 | -0.01(-0.35%) |
Feb 07, 2003 | 3.814 | 3.814 | 3.748 | 3.748 | 20,162 | -0.08(-2.14%) |
Feb 06, 2003 | 3.879 | 3.895 | 3.830 | 3.830 | 11,303 | -0.05(-1.27%) |
Feb 05, 2003 | 3.928 | 3.928 | 3.846 | 3.879 | 15,885 | -0.05(-1.25%) |
Feb 04, 2003 | 3.944 | 3.944 | 3.928 | 3.928 | 12,219 | -0.03(-0.83%) |