Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.589 | 3.665 | 3.563 | 3.658 | 11,050,553 | +0.06(+1.65%) |
Jan 29, 2004 | 3.617 | 3.629 | 3.579 | 3.599 | 9,436,812 | -0.01(-0.15%) |
Jan 28, 2004 | 3.666 | 3.671 | 3.594 | 3.604 | 9,146,434 | -0.05(-1.41%) |
Jan 27, 2004 | 3.671 | 3.676 | 3.649 | 3.656 | 6,386,414 | -0.02(-0.41%) |
Jan 26, 2004 | 3.654 | 3.676 | 3.636 | 3.671 | 8,703,727 | +0.02(+0.46%) |
Jan 23, 2004 | 3.663 | 3.686 | 3.639 | 3.654 | 6,654,895 | -0.00(-0.13%) |
Jan 22, 2004 | 3.706 | 3.709 | 3.653 | 3.659 | 6,694,881 | -0.04(-1.14%) |
Jan 21, 2004 | 3.656 | 3.709 | 3.634 | 3.701 | 12,630,019 | +0.03(+0.87%) |
Jan 20, 2004 | 3.653 | 3.676 | 3.638 | 3.669 | 10,425,050 | +0.03(+0.72%) |
Jan 16, 2004 | 3.639 | 3.673 | 3.623 | 3.643 | 7,696,448 | +0.02(+0.45%) |
Jan 15, 2004 | 3.633 | 3.644 | 3.584 | 3.626 | 12,637,636 | -0.01(-0.19%) |
Jan 14, 2004 | 3.624 | 3.650 | 3.620 | 3.633 | 9,140,722 | +0.00(+0.12%) |
Jan 13, 2004 | 3.617 | 3.650 | 3.613 | 3.629 | 12,126,380 | +0.01(+0.36%) |
Jan 12, 2004 | 3.582 | 3.626 | 3.576 | 3.616 | 13,084,152 | +0.05(+1.44%) |
Jan 09, 2004 | 3.591 | 3.604 | 3.558 | 3.564 | 7,820,215 | -0.03(-0.77%) |
Jan 08, 2004 | 3.570 | 3.619 | 3.559 | 3.592 | 18,187,190 | +0.04(+1.00%) |
Jan 07, 2004 | 3.545 | 3.565 | 3.482 | 3.557 | 15,807,993 | +0.01(+0.34%) |
Jan 06, 2004 | 3.542 | 3.557 | 3.537 | 3.544 | 17,225,610 | -0.00(-0.09%) |
Jan 05, 2004 | 3.542 | 3.576 | 3.533 | 3.548 | 14,159,027 | -0.00(-0.09%) |
Jan 02, 2004 | 3.608 | 3.621 | 3.541 | 3.551 | 10,373,639 | -0.04(-1.24%) |
Dec 31, 2003 | 3.571 | 3.600 | 3.571 | 3.595 | 10,437,427 | +0.02(+0.59%) |
Dec 30, 2003 | 3.563 | 3.580 | 3.550 | 3.574 | 8,866,529 | +0.01(+0.32%) |
Dec 29, 2003 | 3.576 | 3.576 | 3.544 | 3.563 | 10,783,976 | -0.00(-0.01%) |
Dec 26, 2003 | 3.548 | 3.581 | 3.540 | 3.563 | 4,818,372 | +0.02(+0.47%) |
Dec 24, 2003 | 3.563 | 3.563 | 3.510 | 3.547 | 6,501,613 | -0.01(-0.18%) |
Dec 23, 2003 | 3.530 | 3.556 | 3.528 | 3.553 | 10,297,474 | +0.02(+0.52%) |
Dec 22, 2003 | 3.528 | 3.547 | 3.510 | 3.534 | 17,386,508 | +0.02(+0.55%) |
Dec 19, 2003 | 3.492 | 3.524 | 3.458 | 3.515 | 41,790,644 | +0.01(+0.19%) |
Dec 18, 2003 | 3.467 | 3.529 | 3.467 | 3.508 | 26,913,766 | +0.04(+1.20%) |
Dec 17, 2003 | 3.413 | 3.469 | 3.387 | 3.467 | 17,437,920 | +0.05(+1.38%) |
Dec 16, 2003 | 3.416 | 3.424 | 3.320 | 3.419 | 13,758,210 | +0.05(+1.39%) |
Dec 15, 2003 | 3.448 | 3.449 | 3.373 | 3.373 | 13,363,105 | -0.01(-0.31%) |
Dec 12, 2003 | 3.401 | 3.417 | 3.372 | 3.383 | 9,874,760 | -0.01(-0.42%) |
Dec 11, 2003 | 3.348 | 3.413 | 3.342 | 3.397 | 12,382,484 | +0.03(+0.98%) |
Dec 10, 2003 | 3.416 | 3.416 | 3.358 | 3.364 | 13,551,613 | -0.04(-1.28%) |
Dec 09, 2003 | 3.464 | 3.464 | 3.393 | 3.408 | 11,348,547 | -0.04(-1.05%) |
Dec 08, 2003 | 3.442 | 3.453 | 3.428 | 3.444 | 8,556,157 | +0.00(+0.06%) |
Dec 05, 2003 | 3.429 | 3.457 | 3.421 | 3.442 | 9,822,396 | +0.01(+0.43%) |
Dec 04, 2003 | 3.479 | 3.481 | 3.408 | 3.427 | 21,443,232 | -0.04(-1.12%) |
Dec 03, 2003 | 3.533 | 3.533 | 3.462 | 3.466 | 19,801,882 | -0.06(-1.79%) |
Dec 02, 2003 | 3.561 | 3.561 | 3.526 | 3.529 | 9,557,724 | -0.03(-0.96%) |
Dec 01, 2003 | 3.543 | 3.558 | 3.530 | 3.563 | 12,078,777 | +0.03(+0.89%) |
Nov 28, 2003 | 3.540 | 3.544 | 3.525 | 3.532 | 3,248,426 | -0.01(-0.15%) |
Nov 26, 2003 | 3.528 | 3.537 | 3.509 | 3.537 | 13,647,771 | +0.01(+0.27%) |
Nov 25, 2003 | 3.427 | 3.539 | 3.427 | 3.528 | 50,268,732 | +0.13(+3.87%) |
Nov 24, 2003 | 3.351 | 3.402 | 3.351 | 3.396 | 24,766,872 | +0.07(+2.15%) |
Nov 21, 2003 | 3.282 | 3.347 | 3.282 | 3.325 | 12,577,656 | +0.04(+1.13%) |
Nov 20, 2003 | 3.219 | 3.335 | 3.211 | 3.288 | 26,255,892 | +0.07(+2.30%) |
Nov 19, 2003 | 3.243 | 3.243 | 3.187 | 3.214 | 12,749,979 | -0.03(-1.04%) |
Nov 18, 2003 | 3.257 | 3.294 | 3.244 | 3.247 | 15,129,175 | +0.00(+0.05%) |
Nov 17, 2003 | 3.241 | 3.259 | 3.230 | 3.246 | 13,484,969 | +0.00(+0.00%) |
Nov 14, 2003 | 3.248 | 3.274 | 3.228 | 3.246 | 10,786,832 | -0.00(-0.06%) |
Nov 13, 2003 | 3.254 | 3.268 | 3.217 | 3.248 | 10,517,400 | -0.01(-0.19%) |
Nov 12, 2003 | 3.255 | 3.278 | 3.250 | 3.254 | 11,451,370 | +0.00(+0.06%) |
Nov 11, 2003 | 3.246 | 3.271 | 3.232 | 3.252 | 8,185,806 | -0.01(-0.21%) |
Nov 10, 2003 | 3.298 | 3.300 | 3.249 | 3.259 | 16,918,094 | -0.05(-1.51%) |
Nov 07, 2003 | 3.295 | 3.315 | 3.284 | 3.309 | 11,762,693 | +0.02(+0.51%) |
Nov 06, 2003 | 3.325 | 3.325 | 3.277 | 3.292 | 12,349,162 | -0.03(-0.92%) |
Nov 05, 2003 | 3.336 | 3.344 | 3.330 | 3.322 | 8,591,384 | -0.02(-0.46%) |
Nov 04, 2003 | 3.336 | 3.346 | 3.330 | 3.337 | 8,070,007 | -0.02(-0.66%) |
Nov 03, 2003 | 3.346 | 3.358 | 3.315 | 3.360 | 12,027,128 | +0.00(+0.11%) |
Oct 31, 2003 | 3.334 | 3.374 | 3.311 | 3.356 | 14,064,773 | +0.04(+1.30%) |
Oct 30, 2003 | 3.353 | 3.353 | 3.309 | 3.313 | 8,626,610 | -0.01(-0.30%) |
Oct 29, 2003 | 3.348 | 3.348 | 3.314 | 3.323 | 11,895,029 | -0.03(-0.83%) |
Oct 28, 2003 | 3.274 | 3.352 | 3.272 | 3.351 | 15,923,193 | +0.08(+2.49%) |
Oct 27, 2003 | 3.253 | 3.290 | 3.222 | 3.269 | 12,361,539 | +0.01(+0.35%) |
Oct 24, 2003 | 3.299 | 3.299 | 3.238 | 3.258 | 11,234,300 | -0.04(-1.23%) |
Oct 23, 2003 | 3.289 | 3.301 | 3.262 | 3.298 | 13,099,385 | +0.01(+0.29%) |
Oct 22, 2003 | 3.339 | 3.339 | 3.281 | 3.289 | 10,529,776 | -0.05(-1.49%) |
Oct 21, 2003 | 3.335 | 3.358 | 3.335 | 3.339 | 7,613,618 | -0.01(-0.44%) |
Oct 20, 2003 | 3.350 | 3.371 | 3.330 | 3.353 | 13,189,830 | -0.00(-0.03%) |
Oct 17, 2003 | 3.393 | 3.402 | 3.354 | 3.354 | 12,344,401 | -0.04(-1.21%) |
Oct 16, 2003 | 3.389 | 3.408 | 3.379 | 3.395 | 13,504,962 | +0.01(+0.17%) |
Oct 15, 2003 | 3.398 | 3.399 | 3.367 | 3.389 | 12,765,212 | +0.00(+0.14%) |
Oct 14, 2003 | 3.353 | 3.382 | 3.346 | 3.385 | 9,856,670 | +0.01(+0.17%) |
Oct 13, 2003 | 3.322 | 3.387 | 3.331 | 3.379 | 8,560,918 | +0.06(+1.71%) |
Oct 10, 2003 | 3.353 | 3.353 | 3.305 | 3.322 | 10,367,926 | -0.03(-1.03%) |
Oct 09, 2003 | 3.372 | 3.382 | 3.344 | 3.357 | 11,321,890 | -0.00(-0.09%) |
Oct 08, 2003 | 3.338 | 3.362 | 3.338 | 3.360 | 12,412,950 | +0.02(+0.66%) |
Oct 07, 2003 | 3.299 | 3.335 | 3.288 | 3.338 | 12,472,930 | +0.04(+1.19%) |
Oct 06, 2003 | 3.314 | 3.316 | 3.293 | 3.299 | 15,569,979 | -0.02(-0.46%) |
Oct 03, 2003 | 3.303 | 3.338 | 3.303 | 3.314 | 15,279,600 | +0.04(+1.14%) |
Oct 02, 2003 | 3.248 | 3.279 | 3.247 | 3.277 | 12,198,736 | +0.03(+0.84%) |
Oct 01, 2003 | 3.193 | 3.249 | 3.188 | 3.249 | 15,400,512 | +0.06(+1.73%) |
Sep 30, 2003 | 3.203 | 3.205 | 3.164 | 3.194 | 17,213,232 | -0.01(-0.26%) |
Sep 29, 2003 | 3.196 | 3.217 | 3.187 | 3.203 | 20,311,234 | +0.01(+0.21%) |
Sep 26, 2003 | 3.172 | 3.198 | 3.140 | 3.196 | 19,149,722 | +0.02(+0.74%) |
Sep 25, 2003 | 3.190 | 3.190 | 3.168 | 3.172 | 9,443,477 | -0.02(-0.74%) |
Sep 24, 2003 | 3.204 | 3.217 | 3.200 | 3.196 | 14,801,667 | -0.01(-0.44%) |
Sep 23, 2003 | 3.196 | 3.225 | 3.196 | 3.210 | 13,256,474 | -0.01(-0.26%) |
Sep 22, 2003 | 3.185 | 3.233 | 3.185 | 3.218 | 25,051,538 | -0.01(-0.36%) |
Sep 19, 2003 | 3.177 | 3.269 | 3.167 | 3.230 | 70,750,384 | +0.22(+7.42%) |
Sep 18, 2003 | 3.000 | 3.013 | 2.988 | 3.007 | 12,976,569 | +0.01(+0.23%) |
Sep 17, 2003 | 2.983 | 3.001 | 2.974 | 3.000 | 10,413,625 | +0.03(+0.99%) |
Sep 16, 2003 | 2.959 | 2.982 | 2.953 | 2.970 | 11,478,027 | +0.01(+0.37%) |
Sep 15, 2003 | 2.928 | 2.985 | 2.928 | 2.959 | 6,632,997 | +0.04(+1.20%) |
Sep 12, 2003 | 2.930 | 2.933 | 2.892 | 2.924 | 6,720,587 | -0.01(-0.20%) |
Sep 11, 2003 | 2.915 | 2.956 | 2.915 | 2.930 | 8,971,255 | +0.02(+0.72%) |
Sep 10, 2003 | 2.956 | 2.958 | 2.909 | 2.909 | 9,072,174 | -0.05(-1.58%) |
Sep 09, 2003 | 2.959 | 2.969 | 2.944 | 2.956 | 9,562,484 | -0.03(-1.00%) |
Sep 08, 2003 | 2.957 | 3.018 | 2.954 | 2.986 | 9,567,244 | +0.03(+0.99%) |
Sep 05, 2003 | 2.978 | 2.992 | 2.947 | 2.956 | 9,436,812 | -0.03(-0.90%) |
Sep 04, 2003 | 3.009 | 3.021 | 2.971 | 2.983 | 8,457,143 | -0.02(-0.77%) |
Sep 03, 2003 | 3.019 | 3.020 | 2.988 | 3.006 | 9,451,093 | -0.01(-0.42%) |
Sep 02, 2003 | 2.997 | 3.020 | 2.968 | 3.019 | 7,376,556 | +0.03(+0.88%) |
Aug 29, 2003 | 2.953 | 2.997 | 2.951 | 2.992 | 12,655,725 | +0.05(+1.53%) |
Aug 28, 2003 | 2.933 | 2.954 | 2.921 | 2.947 | 6,944,321 | +0.02(+0.81%) |
Aug 27, 2003 | 2.897 | 2.937 | 2.886 | 2.924 | 4,820,276 | +0.01(+0.45%) |
Aug 26, 2003 | 2.902 | 2.917 | 2.883 | 2.911 | 6,922,423 | +0.01(+0.31%) |
Aug 25, 2003 | 2.885 | 2.906 | 2.862 | 2.902 | 7,269,925 | +0.03(+1.01%) |
Aug 22, 2003 | 2.920 | 2.920 | 2.872 | 2.873 | 8,697,062 | -0.03(-0.89%) |
Aug 21, 2003 | 2.860 | 2.925 | 2.850 | 2.898 | 17,593,104 | +0.05(+1.58%) |
Aug 20, 2003 | 2.840 | 2.867 | 2.840 | 2.853 | 6,865,300 | -0.02(-0.59%) |
Aug 19, 2003 | 2.902 | 2.902 | 2.844 | 2.870 | 10,806,826 | -0.02(-0.78%) |
Aug 18, 2003 | 2.902 | 2.921 | 2.883 | 2.893 | 9,761,464 | -0.01(-0.31%) |
Aug 15, 2003 | 2.878 | 2.903 | 2.857 | 2.902 | 4,810,756 | +0.02(+0.82%) |
Aug 14, 2003 | 2.856 | 2.888 | 2.844 | 2.878 | 10,028,993 | +0.02(+0.77%) |
Aug 13, 2003 | 2.834 | 2.873 | 2.831 | 2.856 | 14,799,763 | +0.03(+1.21%) |
Aug 12, 2003 | 2.783 | 2.830 | 2.783 | 2.822 | 10,239,398 | +0.05(+1.80%) |
Aug 11, 2003 | 2.770 | 2.776 | 2.747 | 2.772 | 11,190,506 | -0.00(-0.06%) |
Aug 08, 2003 | 2.658 | 2.779 | 2.658 | 2.773 | 20,342,652 | +0.12(+4.37%) |
Aug 07, 2003 | 2.630 | 2.666 | 2.627 | 2.657 | 10,738,277 | +0.05(+1.81%) |
Aug 06, 2003 | 2.616 | 2.654 | 2.605 | 2.610 | 13,385,002 | -0.00(-0.18%) |
Aug 05, 2003 | 2.663 | 2.663 | 2.615 | 2.615 | 9,465,374 | -0.04(-1.64%) |
Aug 04, 2003 | 2.652 | 2.689 | 2.626 | 2.658 | 11,584,658 | -0.00(-0.16%) |
Aug 01, 2003 | 2.705 | 2.728 | 2.658 | 2.663 | 10,181,323 | -0.05(-2.01%) |
Jul 31, 2003 | 2.705 | 2.754 | 2.685 | 2.717 | 14,023,834 | +0.03(+0.94%) |
Jul 30, 2003 | 2.723 | 2.723 | 2.691 | 2.692 | 6,876,724 | -0.03(-1.02%) |
Jul 29, 2003 | 2.728 | 2.738 | 2.694 | 2.720 | 11,222,876 | -0.01(-0.37%) |
Jul 28, 2003 | 2.760 | 2.766 | 2.715 | 2.730 | 10,859,189 | -0.04(-1.33%) |
Jul 25, 2003 | 2.755 | 2.778 | 2.732 | 2.767 | 7,707,872 | +0.01(+0.34%) |
Jul 24, 2003 | 2.782 | 2.822 | 2.757 | 2.757 | 15,265,320 | +0.03(+1.02%) |
Jul 23, 2003 | 2.689 | 2.741 | 2.673 | 2.729 | 13,950,526 | +0.03(+1.01%) |
Jul 22, 2003 | 2.684 | 2.708 | 2.640 | 2.702 | 14,918,770 | +0.02(+0.68%) |
Jul 21, 2003 | 2.723 | 2.725 | 2.668 | 2.684 | 13,041,309 | -0.05(-1.73%) |
Jul 18, 2003 | 2.770 | 2.773 | 2.715 | 2.731 | 11,996,900 | -0.01(-0.46%) |
Jul 17, 2003 | 2.783 | 2.796 | 2.715 | 2.744 | 11,341,883 | -0.04(-1.55%) |
Jul 16, 2003 | 2.781 | 2.796 | 2.747 | 2.787 | 9,236,880 | -0.00(-0.06%) |
Jul 15, 2003 | 2.823 | 2.828 | 2.776 | 2.788 | 8,719,912 | -0.03(-1.14%) |
Jul 14, 2003 | 2.830 | 2.860 | 2.787 | 2.820 | 8,819,878 | +0.00(+0.13%) |
Jul 11, 2003 | 2.820 | 2.833 | 2.803 | 2.817 | 7,376,556 | -0.00(-0.06%) |
Jul 10, 2003 | 2.797 | 2.826 | 2.753 | 2.818 | 22,007,804 | +0.03(+1.25%) |
Jul 09, 2003 | 2.810 | 2.817 | 2.783 | 2.783 | 19,271,586 | -0.04(-1.32%) |
Jul 08, 2003 | 2.828 | 2.840 | 2.808 | 2.821 | 11,248,581 | -0.01(-0.32%) |
Jul 07, 2003 | 2.813 | 2.841 | 2.813 | 2.830 | 13,097,480 | +0.02(+0.69%) |
Jul 03, 2003 | 2.825 | 2.834 | 2.789 | 2.810 | 5,853,261 | -0.02(-0.63%) |
Jul 02, 2003 | 2.828 | 2.836 | 2.787 | 2.828 | 16,154,543 | -0.00(-0.06%) |
Jul 01, 2003 | 2.809 | 2.834 | 2.770 | 2.830 | 14,480,823 | +0.02(+0.73%) |
Jun 30, 2003 | 2.789 | 2.818 | 2.771 | 2.809 | 46,220,576 | +0.02(+0.77%) |
Jun 27, 2003 | 2.844 | 2.857 | 2.762 | 2.788 | 61,728,672 | -0.20(-6.76%) |
Jun 26, 2003 | 2.992 | 3.020 | 2.986 | 2.990 | 18,070,086 | +0.00(+0.05%) |
Jun 25, 2003 | 2.987 | 3.001 | 2.970 | 2.988 | 16,621,052 | +0.01(+0.48%) |
Jun 24, 2003 | 2.921 | 2.984 | 2.921 | 2.974 | 18,476,616 | +0.07(+2.28%) |
Jun 23, 2003 | 2.946 | 2.958 | 2.895 | 2.908 | 12,963,240 | -0.03(-1.16%) |
Jun 20, 2003 | 2.962 | 2.989 | 2.940 | 2.942 | 13,920,060 | -0.02(-0.53%) |
Jun 19, 2003 | 2.948 | 2.987 | 2.941 | 2.958 | 12,733,794 | +0.01(+0.34%) |
Jun 18, 2003 | 2.919 | 2.949 | 2.907 | 2.948 | 10,627,838 | +0.02(+0.83%) |
Jun 17, 2003 | 2.891 | 2.927 | 2.877 | 2.924 | 11,116,245 | +0.04(+1.22%) |
Jun 16, 2003 | 2.865 | 2.902 | 2.856 | 2.888 | 16,235,468 | +0.02(+0.83%) |
Jun 13, 2003 | 2.894 | 2.903 | 2.862 | 2.865 | 15,358,621 | -0.03(-1.18%) |
Jun 12, 2003 | 2.917 | 2.921 | 2.884 | 2.899 | 12,304,415 | -0.01(-0.18%) |
Jun 11, 2003 | 2.929 | 2.933 | 2.888 | 2.904 | 19,469,614 | -0.03(-1.09%) |
Jun 10, 2003 | 2.907 | 2.948 | 2.902 | 2.936 | 8,444,766 | +0.03(+1.14%) |
Jun 09, 2003 | 2.912 | 2.939 | 2.881 | 2.903 | 8,154,388 | -0.01(-0.31%) |
Jun 06, 2003 | 2.938 | 2.940 | 2.885 | 2.912 | 13,288,844 | -0.02(-0.52%) |
Jun 05, 2003 | 2.932 | 2.945 | 2.909 | 2.927 | 11,783,639 | -0.01(-0.25%) |
Jun 04, 2003 | 2.865 | 2.943 | 2.852 | 2.935 | 10,902,032 | +0.06(+2.06%) |
Jun 03, 2003 | 2.917 | 2.920 | 2.854 | 2.875 | 17,048,526 | -0.06(-2.18%) |
Jun 02, 2003 | 2.944 | 2.967 | 2.932 | 2.939 | 20,304,570 | -0.00(-0.04%) |
May 30, 2003 | 2.888 | 2.970 | 2.888 | 2.940 | 16,430,640 | +0.07(+2.28%) |
May 29, 2003 | 2.855 | 2.895 | 2.854 | 2.875 | 15,748,966 | +0.01(+0.22%) |
May 28, 2003 | 2.831 | 2.875 | 2.812 | 2.869 | 12,157,798 | +0.04(+1.34%) |
May 27, 2003 | 2.730 | 2.836 | 2.723 | 2.831 | 15,408,128 | +0.11(+3.97%) |
May 23, 2003 | 2.747 | 2.748 | 2.713 | 2.723 | 9,532,970 | -0.02(-0.77%) |
May 22, 2003 | 2.756 | 2.756 | 2.718 | 2.744 | 17,928,230 | +0.02(+0.75%) |
May 21, 2003 | 2.741 | 2.794 | 2.705 | 2.723 | 14,999,695 | -0.04(-1.31%) |
May 20, 2003 | 2.750 | 2.784 | 2.732 | 2.759 | 10,942,970 | +0.01(+0.52%) |
May 19, 2003 | 2.776 | 2.777 | 2.726 | 2.745 | 13,844,847 | -0.03(-1.12%) |
May 16, 2003 | 2.843 | 2.852 | 2.766 | 2.776 | 17,926,326 | -0.05(-1.89%) |
May 15, 2003 | 2.846 | 2.849 | 2.810 | 2.830 | 9,671,971 | -0.00(-0.13%) |
May 14, 2003 | 2.878 | 2.880 | 2.828 | 2.833 | 8,195,327 | -0.04(-1.46%) |
May 13, 2003 | 2.860 | 2.888 | 2.828 | 2.875 | 16,424,928 | +0.01(+0.51%) |
May 12, 2003 | 2.828 | 2.861 | 2.790 | 2.861 | 16,031,727 | +0.02(+0.78%) |
May 09, 2003 | 2.808 | 2.839 | 2.807 | 2.839 | 9,420,627 | +0.04(+1.27%) |
May 08, 2003 | 2.815 | 2.846 | 2.773 | 2.803 | 11,663,679 | -0.04(-1.39%) |
May 07, 2003 | 2.848 | 2.873 | 2.831 | 2.842 | 11,065,786 | -0.01(-0.20%) |
May 06, 2003 | 2.773 | 2.848 | 2.767 | 2.848 | 12,414,854 | +0.08(+2.81%) |
May 05, 2003 | 2.825 | 2.839 | 2.757 | 2.770 | 9,817,636 | -0.05(-1.66%) |
May 02, 2003 | 2.769 | 2.823 | 2.752 | 2.817 | 9,961,397 | +0.05(+1.76%) |
May 01, 2003 | 2.822 | 2.822 | 2.759 | 2.768 | 14,404,658 | -0.04(-1.53%) |
Apr 30, 2003 | 2.851 | 2.851 | 2.790 | 2.811 | 16,939,040 | -0.04(-1.36%) |
Apr 29, 2003 | 2.835 | 2.923 | 2.820 | 2.850 | 16,214,523 | +0.02(+0.56%) |
Apr 28, 2003 | 2.760 | 2.846 | 2.760 | 2.834 | 13,715,367 | +0.09(+3.35%) |
Apr 25, 2003 | 2.783 | 2.798 | 2.737 | 2.742 | 7,886,859 | -0.04(-1.58%) |
Apr 24, 2003 | 2.807 | 2.814 | 2.741 | 2.787 | 7,843,065 | -0.04(-1.28%) |
Apr 23, 2003 | 2.802 | 2.824 | 2.763 | 2.823 | 7,706,920 | +0.03(+1.13%) |
Apr 22, 2003 | 2.724 | 2.810 | 2.692 | 2.791 | 10,572,619 | +0.07(+2.49%) |
Apr 21, 2003 | 2.752 | 2.752 | 2.694 | 2.724 | 8,504,746 | -0.02(-0.84%) |
Apr 17, 2003 | 2.745 | 2.762 | 2.716 | 2.747 | 11,730,323 | -0.00(-0.10%) |
Apr 16, 2003 | 2.845 | 2.856 | 2.729 | 2.749 | 14,194,253 | -0.07(-2.64%) |
Apr 15, 2003 | 2.781 | 2.857 | 2.770 | 2.824 | 14,877,831 | +0.03(+0.98%) |
Apr 14, 2003 | 2.758 | 2.809 | 2.734 | 2.797 | 8,427,629 | +0.03(+1.25%) |
Apr 11, 2003 | 2.783 | 2.810 | 2.745 | 2.762 | 10,052,795 | -0.00(-0.15%) |
Apr 10, 2003 | 2.720 | 2.770 | 2.713 | 2.766 | 11,247,629 | +0.05(+1.72%) |
Apr 09, 2003 | 2.736 | 2.802 | 2.705 | 2.719 | 20,066,554 | -0.00(-0.17%) |
Apr 08, 2003 | 2.707 | 2.735 | 2.673 | 2.724 | 11,938,824 | +0.02(+0.88%) |
Apr 07, 2003 | 2.768 | 2.770 | 2.693 | 2.700 | 14,854,030 | -0.00(-0.16%) |
Apr 04, 2003 | 2.747 | 2.760 | 2.695 | 2.705 | 9,232,119 | -0.04(-1.28%) |
Apr 03, 2003 | 2.767 | 2.767 | 2.722 | 2.740 | 10,436,475 | -0.01(-0.25%) |
Apr 02, 2003 | 2.715 | 2.761 | 2.710 | 2.747 | 15,607,109 | +0.08(+2.95%) |
Apr 01, 2003 | 2.705 | 2.707 | 2.640 | 2.668 | 18,156,724 | -0.03(-1.21%) |
Mar 31, 2003 | 2.734 | 2.736 | 2.699 | 2.700 | 16,865,732 | -0.09(-3.05%) |
Mar 28, 2003 | 2.740 | 2.802 | 2.731 | 2.786 | 10,887,751 | +0.04(+1.59%) |
Mar 27, 2003 | 2.697 | 2.775 | 2.697 | 2.742 | 11,136,238 | +0.01(+0.29%) |
Mar 26, 2003 | 2.778 | 2.794 | 2.731 | 2.734 | 14,784,530 | -0.04(-1.57%) |
Mar 25, 2003 | 2.749 | 2.784 | 2.721 | 2.778 | 11,933,112 | +0.04(+1.50%) |
Mar 24, 2003 | 2.790 | 2.799 | 2.713 | 2.737 | 19,942,788 | -0.06(-2.23%) |
Mar 21, 2003 | 2.783 | 2.804 | 2.740 | 2.799 | 15,468,108 | +0.02(+0.85%) |
Mar 20, 2003 | 2.638 | 2.783 | 2.627 | 2.776 | 36,657,140 | +0.15(+5.53%) |
Mar 19, 2003 | 2.586 | 2.643 | 2.581 | 2.630 | 22,236,298 | +0.06(+2.23%) |
Mar 18, 2003 | 2.673 | 2.674 | 2.550 | 2.573 | 33,144,994 | -0.14(-5.00%) |
Mar 17, 2003 | 2.613 | 2.718 | 2.606 | 2.708 | 25,056,298 | +0.10(+3.66%) |
Mar 14, 2003 | 2.587 | 2.623 | 2.584 | 2.613 | 22,303,894 | +0.04(+1.53%) |
Mar 13, 2003 | 2.568 | 2.609 | 2.529 | 2.573 | 23,202,638 | +0.04(+1.77%) |
Mar 12, 2003 | 2.492 | 2.531 | 2.481 | 2.529 | 14,121,896 | +0.03(+1.26%) |
Mar 11, 2003 | 2.483 | 2.564 | 2.483 | 2.497 | 16,550,600 | +0.01(+0.59%) |
Mar 10, 2003 | 2.565 | 2.566 | 2.468 | 2.483 | 17,824,456 | -0.10(-3.73%) |
Mar 07, 2003 | 2.448 | 2.584 | 2.429 | 2.579 | 26,206,386 | +0.13(+5.34%) |
Mar 06, 2003 | 2.434 | 2.479 | 2.422 | 2.448 | 12,611,930 | +0.00(+0.06%) |
Mar 05, 2003 | 2.398 | 2.452 | 2.390 | 2.446 | 11,643,686 | +0.05(+2.02%) |
Mar 04, 2003 | 2.455 | 2.463 | 2.398 | 2.398 | 12,140,661 | -0.05(-2.19%) |
Mar 03, 2003 | 2.442 | 2.485 | 2.434 | 2.452 | 14,569,364 | +0.02(+0.67%) |
Feb 28, 2003 | 2.428 | 2.467 | 2.412 | 2.435 | 12,726,177 | +0.01(+0.30%) |
Feb 27, 2003 | 2.371 | 2.428 | 2.354 | 2.428 | 9,472,038 | +0.06(+2.57%) |
Feb 26, 2003 | 2.384 | 2.400 | 2.343 | 2.367 | 10,987,717 | -0.02(-0.75%) |
Feb 25, 2003 | 2.355 | 2.408 | 2.324 | 2.385 | 17,516,940 | +0.01(+0.31%) |
Feb 24, 2003 | 2.435 | 2.435 | 2.371 | 2.377 | 12,614,786 | -0.06(-2.35%) |
Feb 21, 2003 | 2.410 | 2.449 | 2.405 | 2.435 | 11,364,732 | +0.04(+1.49%) |
Feb 20, 2003 | 2.395 | 2.408 | 2.380 | 2.399 | 7,597,433 | +0.01(+0.46%) |
Feb 19, 2003 | 2.393 | 2.400 | 2.365 | 2.388 | 9,106,448 | -0.00(-0.20%) |
Feb 18, 2003 | 2.370 | 2.401 | 2.363 | 2.393 | 11,087,683 | +0.02(+0.93%) |
Feb 14, 2003 | 2.311 | 2.371 | 2.298 | 2.371 | 13,415,468 | +0.06(+2.64%) |
Feb 13, 2003 | 2.294 | 2.313 | 2.266 | 2.310 | 12,313,936 | +0.02(+0.71%) |
Feb 12, 2003 | 2.303 | 2.313 | 2.286 | 2.293 | 8,395,259 | -0.01(-0.41%) |
Feb 11, 2003 | 2.310 | 2.319 | 2.280 | 2.303 | 12,550,046 | +0.03(+1.18%) |
Feb 10, 2003 | 2.240 | 2.288 | 2.235 | 2.276 | 11,374,253 | +0.05(+2.22%) |
Feb 07, 2003 | 2.278 | 2.292 | 2.226 | 2.227 | 10,943,922 | -0.04(-1.81%) |
Feb 06, 2003 | 2.273 | 2.296 | 2.258 | 2.268 | 13,656,339 | -0.01(-0.25%) |
Feb 05, 2003 | 2.294 | 2.302 | 2.262 | 2.273 | 17,120,884 | -0.02(-0.89%) |
Feb 04, 2003 | 2.320 | 2.320 | 2.241 | 2.294 | 19,060,228 | -0.03(-1.11%) |