Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.703 | 4.734 | 4.700 | 4.703 | 13,583 | -0.03(-0.59%) |
Feb 26, 2004 | 4.792 | 4.792 | 4.731 | 4.731 | 18,435 | -0.05(-0.97%) |
Feb 25, 2004 | 4.777 | 4.792 | 4.731 | 4.777 | 38,164 | +0.00(+0.00%) |
Feb 24, 2004 | 4.792 | 4.792 | 4.762 | 4.777 | 5,174 | +0.02(+0.32%) |
Feb 23, 2004 | 4.731 | 4.762 | 4.731 | 4.762 | 3,881 | +0.03(+0.65%) |
Feb 20, 2004 | 4.746 | 4.746 | 4.731 | 4.731 | 10,673 | +0.01(+0.26%) |
Feb 19, 2004 | 4.777 | 4.777 | 4.703 | 4.718 | 22,316 | -0.07(-1.42%) |
Feb 18, 2004 | 4.715 | 4.786 | 4.715 | 4.786 | 10,349 | +0.07(+1.44%) |
Feb 17, 2004 | 4.715 | 4.731 | 4.672 | 4.718 | 5,821 | +0.00(+0.07%) |
Feb 13, 2004 | 4.706 | 4.715 | 4.700 | 4.715 | 8,085 | -0.01(-0.13%) |
Feb 12, 2004 | 4.700 | 4.731 | 4.700 | 4.721 | 4,204 | +0.02(+0.46%) |
Feb 11, 2004 | 4.672 | 4.715 | 4.663 | 4.700 | 32,019 | +0.01(+0.20%) |
Feb 10, 2004 | 4.693 | 4.697 | 4.656 | 4.690 | 24,580 | -0.02(-0.46%) |
Feb 09, 2004 | 4.712 | 4.712 | 4.678 | 4.712 | 15,524 | +0.04(+0.86%) |
Feb 06, 2004 | 4.684 | 4.697 | 4.672 | 4.672 | 6,468 | +0.02(+0.40%) |
Feb 05, 2004 | 4.514 | 4.663 | 4.514 | 4.653 | 28,461 | +0.15(+3.44%) |
Feb 04, 2004 | 4.455 | 4.536 | 4.421 | 4.499 | 32,666 | +0.01(+0.28%) |
Feb 03, 2004 | 4.406 | 4.514 | 4.394 | 4.486 | 38,164 | +0.03(+0.76%) |
Feb 02, 2004 | 4.595 | 4.595 | 4.329 | 4.452 | 92,823 | -0.19(-4.00%) |
Jan 30, 2004 | 4.638 | 4.669 | 4.598 | 4.638 | 40,751 | -0.04(-0.92%) |
Jan 29, 2004 | 4.913 | 4.913 | 4.638 | 4.681 | 78,916 | -0.21(-4.24%) |
Jan 28, 2004 | 4.978 | 4.978 | 4.888 | 4.888 | 56,276 | -0.11(-2.11%) |
Jan 27, 2004 | 5.009 | 5.009 | 4.993 | 4.993 | 18,435 | +0.00(+0.00%) |
Jan 26, 2004 | 5.105 | 5.117 | 4.993 | 4.993 | 15,201 | -0.14(-2.71%) |
Jan 23, 2004 | 5.182 | 5.182 | 5.133 | 5.133 | 6,468 | -0.05(-0.90%) |
Jan 22, 2004 | 5.194 | 5.194 | 5.179 | 5.179 | 3,234 | -0.02(-0.30%) |
Jan 21, 2004 | 5.210 | 5.210 | 5.163 | 5.194 | 19,082 | -0.03(-0.59%) |
Jan 20, 2004 | 5.163 | 5.225 | 5.133 | 5.225 | 60,804 | +0.08(+1.56%) |
Jan 16, 2004 | 5.055 | 5.145 | 5.055 | 5.145 | 17,788 | +0.09(+1.77%) |
Jan 15, 2004 | 5.040 | 5.083 | 5.040 | 5.055 | 22,316 | +0.01(+0.18%) |
Jan 14, 2004 | 5.040 | 5.071 | 5.030 | 5.046 | 18,435 | -0.03(-0.55%) |
Jan 13, 2004 | 5.083 | 5.083 | 5.074 | 5.074 | 1,617 | -0.01(-0.12%) |
Jan 12, 2004 | 5.055 | 5.086 | 5.046 | 5.080 | 10,349 | +0.00(+0.06%) |
Jan 09, 2004 | 5.083 | 5.083 | 5.061 | 5.077 | 2,587 | +0.00(+0.00%) |
Jan 08, 2004 | 5.077 | 5.105 | 5.055 | 5.077 | 7,762 | -0.03(-0.54%) |
Jan 07, 2004 | 5.105 | 5.105 | 5.105 | 5.105 | 9,702 | -0.06(-1.20%) |
Jan 06, 2004 | 5.133 | 5.170 | 5.133 | 5.167 | 13,907 | +0.02(+0.36%) |
Jan 05, 2004 | 5.148 | 5.154 | 5.111 | 5.148 | 16,818 | +0.03(+0.60%) |
Jan 02, 2004 | 5.071 | 5.188 | 5.071 | 5.117 | 24,903 | +0.03(+0.61%) |
Dec 31, 2003 | 5.099 | 5.099 | 4.996 | 5.086 | 13,260 | -0.01(-0.24%) |
Dec 30, 2003 | 5.102 | 5.102 | 5.061 | 5.099 | 20,699 | +0.00(+0.00%) |
Dec 29, 2003 | 5.102 | 5.099 | 5.086 | 5.099 | 5,821 | -0.00(-0.06%) |
Dec 26, 2003 | 5.102 | 5.102 | 5.102 | 5.102 | 323 | +0.00(+0.00%) |
Dec 24, 2003 | 5.102 | 5.105 | 5.095 | 5.102 | 27,814 | +0.00(+0.00%) |
Dec 23, 2003 | 5.086 | 5.102 | 5.086 | 5.102 | 5,174 | +0.02(+0.49%) |
Dec 22, 2003 | 5.086 | 5.086 | 5.086 | 5.077 | 14,230 | +0.00(+0.06%) |
Dec 19, 2003 | 5.071 | 5.099 | 5.071 | 5.074 | 14,877 | +0.04(+0.74%) |
Dec 18, 2003 | 4.978 | 5.009 | 4.975 | 5.037 | 21,022 | +0.06(+1.18%) |
Dec 17, 2003 | 4.962 | 4.978 | 4.956 | 4.978 | 12,290 | +0.03(+0.69%) |
Dec 16, 2003 | 4.947 | 4.947 | 4.932 | 4.944 | 7,438 | +0.03(+0.57%) |
Dec 15, 2003 | 4.932 | 4.932 | 4.922 | 4.916 | 13,260 | -0.03(-0.63%) |
Dec 12, 2003 | 4.944 | 4.978 | 4.944 | 4.947 | 13,907 | -0.02(-0.31%) |
Dec 11, 2003 | 5.009 | 5.024 | 4.953 | 4.962 | 26,197 | -0.06(-1.23%) |
Dec 10, 2003 | 5.012 | 5.024 | 5.009 | 5.024 | 23,933 | +0.00(+0.06%) |
Dec 09, 2003 | 4.978 | 5.018 | 4.947 | 5.021 | 20,052 | +0.05(+1.00%) |
Dec 08, 2003 | 4.993 | 4.993 | 4.966 | 4.972 | 14,230 | +0.01(+0.19%) |
Dec 05, 2003 | 4.969 | 4.969 | 4.962 | 4.962 | 14,554 | -0.03(-0.62%) |
Dec 04, 2003 | 4.993 | 5.024 | 4.944 | 4.993 | 30,402 | -0.03(-0.62%) |
Dec 03, 2003 | 5.055 | 5.055 | 5.024 | 5.024 | 13,583 | -0.05(-0.91%) |
Dec 02, 2003 | 5.065 | 5.083 | 5.058 | 5.071 | 17,788 | +0.01(+0.12%) |
Dec 01, 2003 | 5.043 | 5.065 | 5.040 | 5.065 | 12,613 | +0.01(+0.24%) |
Nov 28, 2003 | 5.040 | 5.052 | 5.040 | 5.052 | 2,910 | +0.02(+0.49%) |
Nov 26, 2003 | 5.027 | 5.027 | 5.027 | 5.027 | 10,026 | -0.02(-0.31%) |
Nov 25, 2003 | 5.040 | 5.052 | 5.040 | 5.043 | 39,458 | +0.02(+0.37%) |
Nov 24, 2003 | 5.006 | 5.040 | 5.006 | 5.024 | 37,517 | +0.02(+0.31%) |
Nov 21, 2003 | 5.037 | 5.037 | 5.009 | 5.009 | 10,673 | -0.03(-0.55%) |
Nov 20, 2003 | 5.024 | 5.037 | 5.024 | 5.037 | 8,409 | +0.02(+0.43%) |
Nov 19, 2003 | 5.015 | 5.015 | 5.015 | 5.015 | 1,940 | -0.01(-0.18%) |
Nov 18, 2003 | 5.040 | 5.040 | 5.024 | 5.024 | 19,082 | -0.02(-0.31%) |
Nov 17, 2003 | 5.068 | 5.086 | 5.040 | 5.040 | 21,669 | -0.06(-1.21%) |
Nov 14, 2003 | 5.086 | 5.102 | 5.074 | 5.102 | 10,673 | +0.00(+0.06%) |
Nov 13, 2003 | 5.129 | 5.133 | 5.080 | 5.099 | 55,306 | -0.03(-0.66%) |
Nov 12, 2003 | 5.117 | 5.133 | 5.102 | 5.133 | 42,045 | -0.02(-0.30%) |
Nov 11, 2003 | 5.092 | 5.148 | 5.092 | 5.148 | 17,141 | +0.04(+0.73%) |
Nov 10, 2003 | 5.083 | 5.111 | 5.083 | 5.111 | 61,127 | +0.02(+0.49%) |
Nov 07, 2003 | 5.148 | 5.148 | 5.071 | 5.086 | 61,774 | -0.01(-0.24%) |
Nov 06, 2003 | 5.086 | 5.126 | 5.077 | 5.099 | 67,596 | -0.05(-0.96%) |
Nov 05, 2003 | 4.947 | 5.148 | 5.024 | 5.148 | 49,807 | +0.16(+3.16%) |
Nov 04, 2003 | 4.947 | 4.990 | 4.947 | 4.990 | 39,215 | +0.06(+1.19%) |
Nov 03, 2003 | 4.944 | 4.962 | 4.932 | 4.932 | 40,590 | +0.03(+0.63%) |
Oct 31, 2003 | 4.901 | 4.901 | 4.901 | 4.901 | 21,022 | -0.06(-1.12%) |
Oct 30, 2003 | 4.969 | 4.969 | 4.932 | 4.956 | 41,722 | -0.03(-0.56%) |
Oct 29, 2003 | 5.179 | 5.179 | 4.962 | 4.984 | 118,697 | -0.22(-4.22%) |
Oct 28, 2003 | 5.055 | 5.179 | 5.055 | 5.204 | 120,961 | +0.15(+3.06%) |
Oct 27, 2003 | 4.870 | 5.049 | 4.870 | 5.049 | 209,257 | +0.48(+10.41%) |
Oct 24, 2003 | 4.561 | 4.576 | 4.561 | 4.573 | 38,487 | +0.02(+0.41%) |
Oct 23, 2003 | 4.499 | 4.554 | 4.499 | 4.554 | 19,082 | +0.03(+0.75%) |
Oct 22, 2003 | 4.483 | 4.576 | 4.468 | 4.520 | 23,933 | +0.02(+0.48%) |
Oct 21, 2003 | 4.499 | 4.499 | 4.499 | 4.499 | 1,940 | -0.02(-0.34%) |
Oct 20, 2003 | 4.523 | 4.523 | 4.514 | 4.514 | 21,346 | +0.02(+0.34%) |
Oct 17, 2003 | 4.483 | 4.499 | 4.483 | 4.499 | 3,881 | +0.02(+0.34%) |
Oct 16, 2003 | 4.483 | 4.483 | 4.483 | 4.483 | 4,527 | -0.02(-0.41%) |
Oct 15, 2003 | 4.387 | 4.514 | 4.387 | 4.502 | 29,431 | +0.14(+3.26%) |
Oct 14, 2003 | 4.363 | 4.363 | 4.360 | 4.360 | 6,468 | +0.01(+0.14%) |
Oct 13, 2003 | 4.298 | 4.356 | 4.298 | 4.353 | 18,435 | +0.04(+0.93%) |
Oct 10, 2003 | 4.298 | 4.329 | 4.276 | 4.313 | 23,610 | +0.00(+0.07%) |
Oct 09, 2003 | 4.329 | 4.329 | 4.279 | 4.310 | 23,933 | +0.00(+0.00%) |
Oct 08, 2003 | 4.285 | 4.310 | 4.285 | 4.310 | 6,468 | +0.01(+0.29%) |
Oct 07, 2003 | 4.326 | 4.326 | 4.282 | 4.298 | 22,963 | +0.06(+1.46%) |
Oct 06, 2003 | 4.174 | 4.220 | 4.174 | 4.236 | 7,762 | +0.12(+3.01%) |
Oct 03, 2003 | 4.097 | 4.112 | 4.097 | 4.112 | 9,702 | -0.08(-1.85%) |
Oct 02, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 24,903 | -0.06(-1.38%) |
Sep 30, 2003 | 4.236 | 4.248 | 4.224 | 4.248 | 38,487 | +0.01(+0.29%) |
Sep 29, 2003 | 4.236 | 4.236 | 4.236 | 4.236 | 34,606 | +0.05(+1.11%) |
Sep 26, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 16,818 | -0.05(-1.09%) |
Sep 24, 2003 | 4.236 | 4.236 | 4.236 | 4.236 | 3,557 | +0.00(+0.00%) |
Sep 23, 2003 | 4.298 | 4.298 | 4.298 | 4.236 | 10,026 | -0.09(-2.14%) |
Sep 22, 2003 | 4.301 | 4.329 | 4.270 | 4.329 | 19,729 | +0.03(+0.65%) |
Sep 19, 2003 | 4.298 | 4.313 | 4.298 | 4.301 | 5,174 | +0.02(+0.43%) |
Sep 18, 2003 | 4.220 | 4.310 | 4.202 | 4.282 | 28,785 | +0.08(+1.84%) |
Sep 17, 2003 | 4.103 | 4.205 | 4.103 | 4.205 | 15,201 | +0.11(+2.64%) |
Sep 16, 2003 | 4.097 | 4.081 | 4.041 | 4.097 | 21,346 | +0.02(+0.38%) |
Sep 15, 2003 | 4.143 | 4.174 | 4.081 | 4.081 | 9,702 | -0.08(-1.86%) |
Sep 12, 2003 | 4.193 | 4.193 | 4.159 | 4.159 | 7,115 | -0.06(-1.32%) |
Sep 11, 2003 | 4.174 | 4.214 | 4.149 | 4.214 | 8,409 | +0.07(+1.72%) |
Sep 10, 2003 | 4.174 | 4.174 | 4.143 | 4.143 | 2,587 | -0.05(-1.11%) |
Sep 09, 2003 | 4.205 | 4.205 | 4.174 | 4.190 | 12,290 | -0.06(-1.45%) |
Sep 08, 2003 | 4.202 | 4.251 | 4.190 | 4.251 | 20,052 | +0.05(+1.10%) |
Sep 05, 2003 | 4.208 | 4.298 | 4.205 | 4.205 | 30,078 | +0.00(+0.00%) |
Sep 04, 2003 | 4.183 | 4.205 | 4.159 | 4.205 | 13,907 | +0.05(+1.12%) |
Sep 03, 2003 | 4.081 | 4.174 | 4.081 | 4.159 | 20,375 | +0.09(+2.28%) |
Sep 02, 2003 | 4.035 | 4.066 | 4.023 | 4.066 | 21,993 | +0.00(+0.00%) |
Aug 29, 2003 | 4.066 | 4.097 | 4.066 | 4.066 | 6,145 | -0.02(-0.38%) |
Aug 28, 2003 | 4.084 | 4.097 | 4.050 | 4.081 | 15,201 | -0.02(-0.38%) |
Aug 27, 2003 | 4.186 | 4.186 | 4.097 | 4.097 | 38,164 | -0.08(-1.85%) |
Aug 26, 2003 | 4.214 | 4.220 | 4.174 | 4.174 | 12,290 | -0.03(-0.74%) |
Aug 25, 2003 | 4.174 | 4.251 | 4.174 | 4.205 | 37,840 | +0.01(+0.30%) |
Aug 22, 2003 | 4.174 | 4.217 | 4.174 | 4.193 | 21,346 | +0.00(+0.07%) |
Aug 21, 2003 | 4.220 | 4.245 | 4.174 | 4.190 | 28,138 | -0.02(-0.37%) |
Aug 20, 2003 | 4.205 | 4.230 | 4.202 | 4.205 | 32,989 | -0.02(-0.37%) |
Aug 19, 2003 | 4.251 | 4.251 | 4.220 | 4.220 | 6,468 | -0.03(-0.73%) |
Aug 18, 2003 | 4.217 | 4.251 | 4.217 | 4.251 | 12,937 | +0.05(+1.10%) |
Aug 15, 2003 | 4.205 | 4.205 | 4.205 | 4.205 | 7,115 | -0.04(-0.95%) |
Aug 14, 2003 | 4.248 | 4.248 | 4.208 | 4.245 | 18,758 | +0.03(+0.66%) |
Aug 13, 2003 | 4.190 | 4.220 | 4.159 | 4.217 | 40,104 | +0.01(+0.29%) |
Aug 12, 2003 | 4.267 | 4.267 | 4.174 | 4.205 | 39,458 | -0.06(-1.45%) |
Aug 11, 2003 | 4.267 | 4.295 | 4.205 | 4.267 | 26,844 | +0.02(+0.36%) |
Aug 08, 2003 | 4.236 | 4.267 | 4.236 | 4.251 | 17,788 | -0.02(-0.36%) |
Aug 07, 2003 | 4.236 | 4.298 | 4.236 | 4.267 | 23,933 | +0.09(+2.22%) |
Aug 06, 2003 | 4.446 | 4.446 | 4.174 | 4.174 | 64,361 | -0.20(-4.59%) |
Aug 05, 2003 | 4.360 | 4.468 | 4.360 | 4.375 | 41,722 | +0.03(+0.71%) |
Aug 04, 2003 | 4.313 | 4.360 | 4.251 | 4.344 | 31,372 | +0.03(+0.72%) |
Aug 01, 2003 | 4.159 | 4.360 | 4.115 | 4.313 | 64,685 | +0.17(+4.10%) |
Jul 31, 2003 | 4.091 | 4.143 | 4.066 | 4.143 | 53,365 | +0.03(+0.75%) |
Jul 30, 2003 | 4.081 | 4.115 | 4.081 | 4.112 | 42,045 | +0.03(+0.76%) |
Jul 29, 2003 | 4.143 | 4.143 | 4.078 | 4.081 | 39,134 | -0.08(-1.86%) |
Jul 28, 2003 | 4.174 | 4.174 | 4.143 | 4.159 | 19,405 | -0.03(-0.74%) |
Jul 25, 2003 | 4.174 | 4.224 | 4.134 | 4.190 | 46,573 | -0.02(-0.37%) |
Jul 24, 2003 | 4.267 | 4.270 | 4.174 | 4.205 | 50,778 | -0.04(-1.02%) |
Jul 23, 2003 | 4.335 | 4.335 | 4.220 | 4.248 | 54,335 | -0.11(-2.55%) |
Jul 22, 2003 | 4.483 | 4.499 | 4.360 | 4.360 | 53,688 | -0.12(-2.69%) |
Jul 21, 2003 | 4.329 | 4.514 | 4.322 | 4.480 | 103,173 | +0.19(+4.32%) |
Jul 18, 2003 | 4.267 | 4.329 | 4.239 | 4.295 | 58,216 | +0.03(+0.65%) |
Jul 17, 2003 | 4.329 | 4.390 | 4.242 | 4.267 | 86,355 | -0.05(-1.15%) |
Jul 16, 2003 | 4.375 | 4.406 | 4.211 | 4.316 | 126,783 | -0.09(-2.04%) |
Jul 15, 2003 | 4.196 | 4.449 | 4.143 | 4.406 | 294,318 | +0.27(+6.58%) |
Jul 14, 2003 | 4.576 | 4.576 | 4.035 | 4.134 | 853,847 | +0.62(+17.80%) |
Jul 11, 2003 | 3.494 | 3.509 | 3.401 | 3.509 | 262,622 | +0.04(+1.07%) |
Jul 10, 2003 | 3.469 | 3.472 | 3.469 | 3.472 | 4,527 | +0.00(+0.09%) |
Jul 09, 2003 | 3.491 | 3.491 | 3.447 | 3.469 | 84,091 | -0.02(-0.62%) |
Jul 08, 2003 | 3.494 | 3.525 | 3.478 | 3.491 | 67,272 | -0.00(-0.09%) |
Jul 07, 2003 | 3.494 | 3.525 | 3.494 | 3.494 | 10,026 | +0.00(+0.00%) |
Jul 03, 2003 | 3.509 | 3.540 | 3.494 | 3.494 | 12,613 | -0.01(-0.35%) |
Jul 02, 2003 | 3.534 | 3.556 | 3.478 | 3.506 | 38,487 | +0.03(+0.98%) |
Jul 01, 2003 | 3.525 | 3.525 | 3.472 | 3.472 | 14,230 | +0.02(+0.54%) |
Jun 30, 2003 | 3.401 | 3.454 | 3.398 | 3.454 | 12,937 | +0.02(+0.63%) |
Jun 27, 2003 | 3.401 | 3.432 | 3.389 | 3.432 | 7,438 | +0.00(+0.00%) |
Jun 26, 2003 | 3.438 | 3.438 | 3.432 | 3.432 | 8,085 | -0.01(-0.18%) |
Jun 25, 2003 | 3.432 | 3.460 | 3.432 | 3.438 | 30,725 | +0.00(+0.00%) |
Jun 24, 2003 | 3.438 | 3.438 | 3.420 | 3.438 | 3,557 | +0.00(+0.00%) |
Jun 23, 2003 | 3.475 | 3.478 | 3.438 | 3.438 | 11,966 | -0.04(-1.07%) |
Jun 20, 2003 | 3.447 | 3.512 | 3.447 | 3.475 | 14,877 | +0.01(+0.36%) |
Jun 19, 2003 | 3.469 | 3.475 | 3.463 | 3.463 | 5,821 | -0.01(-0.18%) |
Jun 18, 2003 | 3.466 | 3.469 | 3.447 | 3.469 | 8,732 | -0.03(-0.80%) |
Jun 17, 2003 | 3.478 | 3.525 | 3.478 | 3.497 | 10,996 | -0.02(-0.44%) |
Jun 16, 2003 | 3.519 | 3.525 | 3.447 | 3.512 | 24,580 | -0.01(-0.35%) |
Jun 13, 2003 | 3.503 | 3.525 | 3.478 | 3.525 | 19,082 | +0.04(+1.06%) |
Jun 12, 2003 | 3.509 | 3.509 | 3.488 | 3.488 | 13,583 | -0.01(-0.27%) |
Jun 11, 2003 | 3.512 | 3.512 | 3.497 | 3.497 | 6,468 | -0.03(-0.79%) |
Jun 10, 2003 | 3.534 | 3.540 | 3.525 | 3.525 | 10,349 | +0.06(+1.88%) |
Jun 09, 2003 | 3.454 | 3.460 | 3.454 | 3.460 | 10,996 | +0.01(+0.36%) |
Jun 06, 2003 | 3.478 | 3.509 | 3.447 | 3.447 | 21,022 | -0.04(-1.06%) |
Jun 05, 2003 | 3.488 | 3.488 | 3.485 | 3.485 | 2,910 | -0.02(-0.62%) |
Jun 04, 2003 | 3.463 | 3.506 | 3.463 | 3.506 | 21,669 | +0.03(+0.80%) |
Jun 03, 2003 | 3.509 | 3.509 | 3.478 | 3.478 | 14,554 | +0.00(+0.00%) |
Jun 02, 2003 | 3.441 | 3.478 | 3.432 | 3.478 | 22,316 | +0.05(+1.35%) |
May 30, 2003 | 3.376 | 3.447 | 3.308 | 3.432 | 47,543 | +0.02(+0.54%) |
May 29, 2003 | 3.395 | 3.417 | 3.376 | 3.413 | 9,702 | +0.04(+1.19%) |
May 28, 2003 | 3.423 | 3.423 | 3.373 | 3.373 | 7,762 | -0.07(-2.15%) |
May 27, 2003 | 3.454 | 3.454 | 3.447 | 3.447 | 2,263 | +0.02(+0.45%) |
May 23, 2003 | 3.392 | 3.432 | 3.392 | 3.432 | 9,379 | +0.04(+1.28%) |
May 22, 2003 | 3.355 | 3.413 | 3.355 | 3.389 | 8,732 | +0.04(+1.20%) |
May 21, 2003 | 3.324 | 3.349 | 3.324 | 3.349 | 2,587 | +0.02(+0.74%) |
May 20, 2003 | 3.253 | 3.324 | 3.253 | 3.324 | 9,379 | +0.08(+2.38%) |
May 19, 2003 | 3.246 | 3.246 | 3.240 | 3.246 | 14,230 | +0.01(+0.29%) |
May 16, 2003 | 3.262 | 3.262 | 3.231 | 3.237 | 7,115 | -0.02(-0.76%) |
May 15, 2003 | 3.265 | 3.287 | 3.262 | 3.262 | 8,732 | -0.00(-0.09%) |
May 14, 2003 | 3.256 | 3.265 | 3.256 | 3.265 | 9,379 | +0.01(+0.28%) |
May 13, 2003 | 3.256 | 3.259 | 3.250 | 3.256 | 16,494 | -0.01(-0.19%) |
May 12, 2003 | 3.262 | 3.262 | 3.250 | 3.262 | 1,293 | -0.03(-0.94%) |
May 09, 2003 | 3.305 | 3.305 | 3.293 | 3.293 | 1,293 | -0.02(-0.56%) |
May 08, 2003 | 3.293 | 3.318 | 3.277 | 3.311 | 8,732 | -0.04(-1.29%) |
May 07, 2003 | 3.417 | 3.417 | 3.355 | 3.355 | 6,791 | -0.09(-2.69%) |
May 06, 2003 | 3.447 | 3.447 | 3.420 | 3.447 | 21,022 | +0.02(+0.54%) |
May 05, 2003 | 3.447 | 3.447 | 3.429 | 3.429 | 61,451 | +0.02(+0.64%) |
May 02, 2003 | 3.407 | 3.407 | 3.407 | 3.407 | 1,617 | +0.01(+0.18%) |
May 01, 2003 | 3.401 | 3.401 | 3.401 | 3.401 | 11,966 | +0.00(+0.09%) |
Apr 30, 2003 | 3.386 | 3.398 | 3.386 | 3.398 | 9,055 | +0.04(+1.29%) |
Apr 29, 2003 | 3.339 | 3.355 | 3.339 | 3.355 | 6,145 | +0.00(+0.00%) |
Apr 28, 2003 | 3.339 | 3.355 | 3.339 | 3.355 | 1,940 | +0.00(+0.00%) |
Apr 25, 2003 | 3.355 | 3.355 | 3.355 | 3.355 | 12,937 | +0.01(+0.18%) |
Apr 24, 2003 | 3.324 | 3.349 | 3.311 | 3.349 | 18,758 | +0.02(+0.74%) |
Apr 23, 2003 | 3.324 | 3.324 | 3.324 | 3.324 | 2,910 | -0.01(-0.28%) |
Apr 22, 2003 | 3.339 | 3.339 | 3.277 | 3.333 | 15,201 | -0.04(-1.19%) |
Apr 21, 2003 | 3.373 | 3.376 | 3.370 | 3.373 | 28,461 | +0.02(+0.55%) |
Apr 17, 2003 | 3.370 | 3.370 | 3.355 | 3.355 | 2,263 | -0.02(-0.64%) |
Apr 16, 2003 | 3.395 | 3.398 | 3.376 | 3.376 | 11,966 | -0.02(-0.55%) |
Apr 15, 2003 | 3.395 | 3.395 | 3.395 | 3.395 | 323 | +0.00(+0.00%) |
Apr 14, 2003 | 3.410 | 3.410 | 3.395 | 3.395 | 21,022 | +0.02(+0.55%) |
Apr 11, 2003 | 3.376 | 3.376 | 3.376 | 3.376 | 323 | +0.00(+0.09%) |
Apr 10, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 13,260 | -0.01(-0.37%) |
Apr 08, 2003 | 3.395 | 3.395 | 3.386 | 3.386 | 1,617 | -0.01(-0.27%) |
Apr 07, 2003 | 3.395 | 3.395 | 3.395 | 3.395 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.395 | 3.395 | 3.395 | 3.395 | 646 | -0.01(-0.18%) |
Apr 03, 2003 | 3.401 | 3.401 | 3.386 | 3.401 | 4,527 | +0.00(+0.00%) |
Apr 02, 2003 | 3.466 | 3.466 | 3.401 | 3.401 | 13,907 | -0.07(-2.14%) |
Apr 01, 2003 | 3.475 | 3.475 | 3.475 | 3.475 | 4,851 | +0.04(+1.26%) |
Mar 31, 2003 | 3.401 | 3.432 | 3.373 | 3.432 | 11,319 | +0.03(+0.91%) |
Mar 28, 2003 | 3.401 | 3.401 | 3.401 | 3.401 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.435 | 3.435 | 3.401 | 3.401 | 6,468 | -0.06(-1.61%) |
Mar 26, 2003 | 3.457 | 3.457 | 3.457 | 3.457 | 323 | +0.00(+0.00%) |
Mar 25, 2003 | 3.457 | 3.457 | 3.457 | 3.457 | 323 | +0.02(+0.63%) |
Mar 24, 2003 | 3.463 | 3.475 | 3.435 | 3.435 | 19,729 | +0.02(+0.54%) |
Mar 21, 2003 | 3.386 | 3.417 | 3.339 | 3.417 | 11,319 | +0.03(+0.91%) |
Mar 20, 2003 | 3.432 | 3.432 | 3.386 | 3.386 | 19,082 | +0.00(+0.00%) |
Mar 19, 2003 | 3.401 | 3.401 | 3.386 | 3.386 | 1,617 | -0.02(-0.45%) |
Mar 18, 2003 | 3.370 | 3.404 | 3.370 | 3.401 | 30,402 | +0.00(+0.00%) |
Mar 17, 2003 | 3.339 | 3.447 | 3.339 | 3.401 | 15,201 | +0.08(+2.42%) |
Mar 14, 2003 | 3.308 | 3.321 | 3.308 | 3.321 | 2,263 | +0.03(+1.03%) |
Mar 13, 2003 | 3.231 | 3.287 | 3.231 | 3.287 | 16,171 | +0.07(+2.21%) |
Mar 12, 2003 | 3.246 | 3.246 | 3.216 | 3.216 | 115,140 | -0.02(-0.48%) |
Mar 11, 2003 | 3.219 | 3.243 | 3.219 | 3.231 | 2,910 | +0.02(+0.48%) |
Mar 10, 2003 | 3.200 | 3.216 | 3.200 | 3.216 | 1,617 | +0.04(+1.17%) |
Mar 07, 2003 | 3.166 | 3.185 | 3.166 | 3.178 | 18,111 | +0.02(+0.78%) |
Mar 06, 2003 | 3.280 | 3.293 | 3.154 | 3.154 | 24,580 | -0.16(-4.76%) |
Mar 05, 2003 | 3.311 | 3.311 | 3.311 | 3.311 | 323 | -0.04(-1.11%) |
Mar 04, 2003 | 3.373 | 3.373 | 3.339 | 3.349 | 7,115 | -0.05(-1.55%) |