Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.608 | 7.757 | 7.493 | 7.757 | 1,574,308 | +2.68(+52.85%) |
Mar 30, 2004 | 5.049 | 5.075 | 5.029 | 5.075 | 591,069 | +0.03(+0.52%) |
Mar 29, 2004 | 4.927 | 5.078 | 4.927 | 5.049 | 850,013 | +0.12(+2.43%) |
Mar 26, 2004 | 4.956 | 4.976 | 4.901 | 4.929 | 659,745 | -0.01(-0.24%) |
Mar 25, 2004 | 4.809 | 4.963 | 4.785 | 4.941 | 1,058,858 | +0.16(+3.37%) |
Mar 24, 2004 | 4.792 | 4.809 | 4.764 | 4.780 | 676,633 | -0.01(-0.25%) |
Mar 23, 2004 | 4.721 | 4.796 | 4.713 | 4.792 | 552,227 | +0.07(+1.51%) |
Mar 22, 2004 | 4.798 | 4.814 | 4.703 | 4.721 | 739,681 | -0.07(-1.48%) |
Mar 19, 2004 | 4.808 | 4.843 | 4.767 | 4.792 | 759,946 | -0.00(-0.10%) |
Mar 18, 2004 | 4.902 | 4.902 | 4.748 | 4.796 | 865,212 | -0.11(-2.15%) |
Mar 17, 2004 | 4.879 | 4.930 | 4.876 | 4.902 | 484,113 | +0.04(+0.80%) |
Mar 16, 2004 | 4.790 | 4.873 | 4.790 | 4.863 | 750,376 | +0.09(+1.99%) |
Mar 15, 2004 | 4.832 | 4.860 | 4.767 | 4.768 | 629,911 | -0.05(-1.06%) |
Mar 12, 2004 | 4.773 | 4.819 | 4.757 | 4.819 | 749,813 | +0.06(+1.17%) |
Mar 11, 2004 | 4.702 | 4.843 | 4.690 | 4.763 | 906,869 | +0.05(+1.00%) |
Mar 10, 2004 | 4.825 | 4.831 | 4.709 | 4.716 | 602,890 | -0.11(-2.28%) |
Mar 09, 2004 | 4.856 | 4.883 | 4.812 | 4.826 | 1,039,156 | -0.24(-4.79%) |
Mar 08, 2004 | 5.115 | 5.130 | 5.036 | 5.069 | 788,655 | -0.04(-0.72%) |
Mar 05, 2004 | 5.045 | 5.113 | 5.033 | 5.105 | 647,361 | +0.06(+1.20%) |
Mar 04, 2004 | 5.063 | 5.069 | 5.032 | 5.045 | 439,080 | -0.00(-0.09%) |
Mar 03, 2004 | 5.111 | 5.120 | 4.989 | 5.050 | 864,087 | -0.06(-1.20%) |
Mar 02, 2004 | 5.140 | 5.223 | 5.107 | 5.111 | 974,419 | -0.06(-1.12%) |
Mar 01, 2004 | 5.040 | 5.196 | 5.040 | 5.169 | 964,850 | +0.14(+2.80%) |
Feb 27, 2004 | 5.057 | 5.089 | 5.015 | 5.029 | 1,150,614 | -0.01(-0.19%) |
Feb 26, 2004 | 4.974 | 5.044 | 4.962 | 5.038 | 507,756 | +0.04(+0.81%) |
Feb 25, 2004 | 5.034 | 5.068 | 4.997 | 4.998 | 623,718 | -0.03(-0.52%) |
Feb 24, 2004 | 5.010 | 5.070 | 4.978 | 5.024 | 1,085,878 | +0.02(+0.40%) |
Feb 23, 2004 | 4.974 | 5.025 | 4.947 | 5.004 | 1,106,706 | +0.06(+1.20%) |
Feb 20, 2004 | 4.944 | 4.975 | 4.927 | 4.944 | 602,327 | -0.01(-0.26%) |
Feb 19, 2004 | 4.992 | 5.029 | 4.952 | 4.957 | 493,120 | -0.02(-0.33%) |
Feb 18, 2004 | 5.021 | 5.026 | 4.956 | 4.974 | 476,795 | -0.02(-0.47%) |
Feb 17, 2004 | 4.986 | 5.059 | 4.973 | 4.998 | 627,659 | +0.03(+0.60%) |
Feb 13, 2004 | 4.995 | 5.032 | 4.911 | 4.968 | 378,847 | -0.03(-0.55%) |
Feb 12, 2004 | 5.002 | 5.013 | 4.970 | 4.995 | 385,039 | -0.01(-0.17%) |
Feb 11, 2004 | 4.947 | 5.013 | 4.927 | 5.004 | 648,487 | +0.06(+1.17%) |
Feb 10, 2004 | 4.856 | 4.946 | 4.835 | 4.946 | 544,346 | +0.07(+1.48%) |
Feb 09, 2004 | 4.862 | 4.896 | 4.860 | 4.873 | 682,825 | +0.01(+0.24%) |
Feb 06, 2004 | 4.820 | 4.896 | 4.818 | 4.862 | 720,541 | +0.05(+0.93%) |
Feb 05, 2004 | 4.738 | 4.817 | 4.731 | 4.817 | 1,197,337 | +0.08(+1.65%) |
Feb 04, 2004 | 4.749 | 4.812 | 4.736 | 4.738 | 1,097,700 | -0.02(-0.50%) |
Feb 03, 2004 | 4.873 | 4.885 | 4.761 | 4.762 | 1,228,861 | -0.08(-1.69%) |
Feb 02, 2004 | 4.895 | 4.912 | 4.818 | 4.844 | 683,951 | -0.04(-0.80%) |
Jan 30, 2004 | 4.916 | 4.916 | 4.835 | 4.883 | 622,593 | -0.03(-0.65%) |
Jan 29, 2004 | 4.950 | 4.968 | 4.910 | 4.915 | 700,839 | -0.01(-0.24%) |
Jan 28, 2004 | 4.962 | 5.010 | 4.916 | 4.927 | 1,009,884 | -0.04(-0.72%) |
Jan 27, 2004 | 4.856 | 4.962 | 4.833 | 4.962 | 983,989 | +0.12(+2.57%) |
Jan 26, 2004 | 4.761 | 4.840 | 4.761 | 4.838 | 1,111,773 | +0.08(+1.67%) |
Jan 23, 2004 | 4.725 | 4.761 | 4.702 | 4.758 | 868,027 | +0.06(+1.34%) |
Jan 22, 2004 | 4.761 | 4.779 | 4.679 | 4.696 | 552,227 | -0.06(-1.20%) |
Jan 21, 2004 | 4.755 | 4.762 | 4.730 | 4.753 | 570,804 | +0.02(+0.32%) |
Jan 20, 2004 | 4.737 | 4.777 | 4.728 | 4.737 | 438,517 | +0.00(+0.10%) |
Jan 16, 2004 | 4.743 | 4.743 | 4.708 | 4.732 | 345,071 | +0.01(+0.15%) |
Jan 15, 2004 | 4.749 | 4.749 | 4.698 | 4.725 | 511,697 | -0.05(-1.04%) |
Jan 14, 2004 | 4.713 | 4.813 | 4.708 | 4.775 | 431,762 | +0.07(+1.59%) |
Jan 13, 2004 | 4.697 | 4.734 | 4.685 | 4.700 | 661,434 | +0.00(+0.10%) |
Jan 12, 2004 | 4.727 | 4.755 | 4.680 | 4.696 | 571,929 | -0.03(-0.65%) |
Jan 09, 2004 | 4.749 | 4.750 | 4.713 | 4.727 | 720,541 | -0.03(-0.62%) |
Jan 08, 2004 | 4.767 | 4.790 | 4.748 | 4.756 | 1,018,327 | +0.00(+0.05%) |
Jan 07, 2004 | 4.767 | 4.767 | 4.743 | 4.754 | 1,181,575 | -0.01(-0.15%) |
Jan 06, 2004 | 4.770 | 4.796 | 4.754 | 4.761 | 414,311 | -0.00(-0.02%) |
Jan 05, 2004 | 4.814 | 4.832 | 4.758 | 4.762 | 400,801 | -0.02(-0.47%) |
Jan 02, 2004 | 4.761 | 4.859 | 4.749 | 4.785 | 392,920 | +0.04(+0.75%) |
Dec 31, 2003 | 4.761 | 4.799 | 4.742 | 4.749 | 445,835 | -0.02(-0.40%) |
Dec 30, 2003 | 4.796 | 4.798 | 4.766 | 4.768 | 377,721 | -0.02(-0.49%) |
Dec 29, 2003 | 4.749 | 4.792 | 4.749 | 4.792 | 420,503 | +0.05(+1.02%) |
Dec 26, 2003 | 4.751 | 4.762 | 4.743 | 4.743 | 122,717 | -0.01(-0.17%) |
Dec 24, 2003 | 4.761 | 4.761 | 4.738 | 4.751 | 192,519 | -0.00(-0.07%) |
Dec 23, 2003 | 4.743 | 4.775 | 4.732 | 4.755 | 552,790 | +0.00(+0.00%) |
Dec 22, 2003 | 4.761 | 4.785 | 4.716 | 4.755 | 579,810 | -0.00(-0.10%) |
Dec 19, 2003 | 4.749 | 4.760 | 4.723 | 4.760 | 884,352 | +0.02(+0.47%) |
Dec 18, 2003 | 4.763 | 4.820 | 4.737 | 4.737 | 1,011,572 | -0.02(-0.52%) |
Dec 17, 2003 | 4.743 | 4.767 | 4.722 | 4.762 | 944,585 | +0.02(+0.40%) |
Dec 16, 2003 | 4.743 | 4.767 | 4.725 | 4.743 | 1,211,973 | +0.00(+0.00%) |
Dec 15, 2003 | 4.757 | 4.790 | 4.737 | 4.743 | 843,258 | +0.07(+1.57%) |
Dec 12, 2003 | 4.637 | 4.676 | 4.637 | 4.670 | 424,444 | +0.04(+0.84%) |
Dec 11, 2003 | 4.565 | 4.663 | 4.561 | 4.631 | 488,617 | +0.07(+1.59%) |
Dec 10, 2003 | 4.589 | 4.589 | 4.548 | 4.558 | 607,394 | -0.03(-0.67%) |
Dec 09, 2003 | 4.606 | 4.625 | 4.583 | 4.589 | 1,077,997 | +0.00(+0.00%) |
Dec 08, 2003 | 4.594 | 4.633 | 4.576 | 4.589 | 896,736 | -0.01(-0.13%) |
Dec 05, 2003 | 4.542 | 4.606 | 4.542 | 4.595 | 464,411 | +0.05(+1.04%) |
Dec 04, 2003 | 4.518 | 4.562 | 4.512 | 4.548 | 574,744 | +0.02(+0.39%) |
Dec 03, 2003 | 4.542 | 4.565 | 4.524 | 4.530 | 571,929 | -0.02(-0.39%) |
Dec 02, 2003 | 4.583 | 4.592 | 4.535 | 4.548 | 624,281 | -0.06(-1.23%) |
Dec 01, 2003 | 4.577 | 4.607 | 4.569 | 4.605 | 499,312 | +0.04(+0.86%) |
Nov 28, 2003 | 4.524 | 4.582 | 4.524 | 4.565 | 157,618 | +0.05(+1.18%) |
Nov 26, 2003 | 4.571 | 4.580 | 4.499 | 4.512 | 314,111 | -0.04(-0.88%) |
Nov 25, 2003 | 4.479 | 4.573 | 4.473 | 4.552 | 888,292 | +0.05(+1.18%) |
Nov 24, 2003 | 4.358 | 4.499 | 4.358 | 4.499 | 646,235 | +0.14(+3.12%) |
Nov 21, 2003 | 4.364 | 4.409 | 4.370 | 4.363 | 441,331 | -0.00(-0.03%) |
Nov 20, 2003 | 4.363 | 4.388 | 4.352 | 4.364 | 274,706 | +0.00(+0.00%) |
Nov 19, 2003 | 4.352 | 4.372 | 4.332 | 4.364 | 969,353 | +0.00(+0.00%) |
Nov 18, 2003 | 4.411 | 4.455 | 4.351 | 4.364 | 456,530 | -0.04(-0.81%) |
Nov 17, 2003 | 4.416 | 4.440 | 4.376 | 4.400 | 600,076 | -0.04(-0.83%) |
Nov 14, 2003 | 4.517 | 4.517 | 4.436 | 4.436 | 352,389 | -0.08(-1.68%) |
Nov 13, 2003 | 4.494 | 4.518 | 4.488 | 4.512 | 428,947 | +0.01(+0.21%) |
Nov 12, 2003 | 4.438 | 4.503 | 4.429 | 4.503 | 696,335 | +0.08(+1.71%) |
Nov 11, 2003 | 4.465 | 4.466 | 4.423 | 4.427 | 552,790 | -0.06(-1.24%) |
Nov 10, 2003 | 4.601 | 4.592 | 4.468 | 4.483 | 731,800 | -0.12(-2.57%) |
Nov 07, 2003 | 4.576 | 4.601 | 4.556 | 4.601 | 658,057 | +0.04(+0.80%) |
Nov 06, 2003 | 4.568 | 4.590 | 4.549 | 4.564 | 726,733 | -0.01(-0.28%) |
Nov 05, 2003 | 4.581 | 4.625 | 4.557 | 4.577 | 624,281 | -0.04(-0.77%) |
Nov 04, 2003 | 4.581 | 4.622 | 4.581 | 4.613 | 692,356 | +0.04(+0.78%) |
Nov 03, 2003 | 4.537 | 4.596 | 4.537 | 4.577 | 580,441 | +0.07(+1.44%) |
Oct 31, 2003 | 4.488 | 4.518 | 4.487 | 4.512 | 677,759 | +0.02(+0.53%) |
Oct 30, 2003 | 4.425 | 4.511 | 4.363 | 4.488 | 774,582 | +0.12(+2.79%) |
Oct 29, 2003 | 4.323 | 4.410 | 4.308 | 4.366 | 859,020 | +0.05(+1.26%) |
Oct 28, 2003 | 4.359 | 4.359 | 4.291 | 4.312 | 933,326 | -0.05(-1.06%) |
Oct 27, 2003 | 4.265 | 4.363 | 4.265 | 4.358 | 1,077,434 | +0.09(+2.19%) |
Oct 24, 2003 | 4.369 | 4.369 | 4.218 | 4.265 | 1,545,224 | -0.11(-2.57%) |
Oct 23, 2003 | 4.299 | 4.377 | 4.299 | 4.377 | 1,107,832 | -0.01(-0.22%) |
Oct 22, 2003 | 4.453 | 4.464 | 4.387 | 4.387 | 757,131 | -0.08(-1.88%) |
Oct 21, 2003 | 4.536 | 4.538 | 4.483 | 4.471 | 866,338 | -0.07(-1.62%) |
Oct 20, 2003 | 4.470 | 4.552 | 4.447 | 4.544 | 2,323,746 | +0.11(+2.48%) |
Oct 17, 2003 | 4.607 | 4.607 | 4.406 | 4.434 | 1,471,481 | -0.18(-3.80%) |
Oct 16, 2003 | 4.678 | 4.678 | 4.602 | 4.609 | 1,773,770 | -0.19(-3.88%) |
Oct 15, 2003 | 4.770 | 4.822 | 4.770 | 4.795 | 814,549 | +0.06(+1.22%) |
Oct 14, 2003 | 4.725 | 4.737 | 4.715 | 4.737 | 779,085 | +0.01(+0.13%) |
Oct 13, 2003 | 4.702 | 4.734 | 4.702 | 4.731 | 546,598 | +0.06(+1.24%) |
Oct 10, 2003 | 4.642 | 4.674 | 4.640 | 4.673 | 347,886 | +0.04(+0.79%) |
Oct 09, 2003 | 4.648 | 4.654 | 4.647 | 4.637 | 728,985 | +0.00(+0.08%) |
Oct 08, 2003 | 4.661 | 4.661 | 4.607 | 4.633 | 328,747 | -0.03(-0.58%) |
Oct 07, 2003 | 4.605 | 4.666 | 4.605 | 4.660 | 707,594 | +0.04(+0.79%) |
Oct 06, 2003 | 4.542 | 4.618 | 4.530 | 4.623 | 679,448 | +0.07(+1.56%) |
Oct 03, 2003 | 4.536 | 4.565 | 4.536 | 4.552 | 516,200 | +0.04(+0.89%) |
Oct 02, 2003 | 4.490 | 4.519 | 4.484 | 4.512 | 785,277 | +0.03(+0.77%) |
Oct 01, 2003 | 4.446 | 4.493 | 4.446 | 4.478 | 990,181 | +0.03(+0.69%) |
Sep 30, 2003 | 4.477 | 4.511 | 4.406 | 4.447 | 503,816 | -0.05(-1.18%) |
Sep 29, 2003 | 4.483 | 4.500 | 4.447 | 4.500 | 363,085 | +0.03(+0.66%) |
Sep 26, 2003 | 4.554 | 4.554 | 4.445 | 4.471 | 936,704 | -0.09(-1.97%) |
Sep 25, 2003 | 4.615 | 4.642 | 4.543 | 4.561 | 910,809 | -0.05(-1.00%) |
Sep 24, 2003 | 4.637 | 4.646 | 4.600 | 4.607 | 542,095 | -0.02(-0.49%) |
Sep 23, 2003 | 4.637 | 4.650 | 4.609 | 4.629 | 372,655 | -0.00(-0.03%) |
Sep 22, 2003 | 4.644 | 4.651 | 4.620 | 4.631 | 433,450 | -0.01(-0.28%) |
Sep 19, 2003 | 4.595 | 4.652 | 4.583 | 4.644 | 826,934 | +0.01(+0.28%) |
Sep 18, 2003 | 4.619 | 4.639 | 4.607 | 4.631 | 593,321 | -0.01(-0.13%) |
Sep 17, 2003 | 4.666 | 4.676 | 4.634 | 4.637 | 762,760 | -0.03(-0.63%) |
Sep 16, 2003 | 4.607 | 4.674 | 4.620 | 4.666 | 1,129,223 | +0.06(+1.29%) |
Sep 15, 2003 | 4.595 | 4.609 | 4.554 | 4.607 | 421,629 | +0.04(+0.78%) |
Sep 12, 2003 | 4.565 | 4.599 | 4.541 | 4.571 | 365,900 | -0.01(-0.13%) |
Sep 11, 2003 | 4.500 | 4.594 | 4.498 | 4.577 | 665,938 | +0.03(+0.68%) |
Sep 10, 2003 | 4.678 | 4.678 | 4.503 | 4.546 | 980,612 | -0.14(-2.98%) |
Sep 09, 2003 | 4.666 | 4.709 | 4.641 | 4.686 | 650,176 | +0.03(+0.69%) |
Sep 08, 2003 | 4.654 | 4.708 | 4.642 | 4.654 | 408,682 | +0.01(+0.26%) |
Sep 05, 2003 | 4.690 | 4.717 | 4.640 | 4.642 | 708,720 | -0.07(-1.38%) |
Sep 04, 2003 | 4.719 | 4.763 | 4.684 | 4.708 | 578,122 | -0.03(-0.63%) |
Sep 03, 2003 | 4.755 | 4.773 | 4.732 | 4.737 | 480,736 | -0.01(-0.25%) |
Sep 02, 2003 | 4.678 | 4.762 | 4.678 | 4.749 | 862,961 | +0.07(+1.54%) |
Aug 29, 2003 | 4.654 | 4.696 | 4.637 | 4.677 | 380,536 | +0.02(+0.41%) |
Aug 28, 2003 | 4.602 | 4.658 | 4.593 | 4.658 | 528,021 | +0.06(+1.24%) |
Aug 27, 2003 | 4.538 | 4.645 | 4.538 | 4.601 | 869,153 | +0.06(+1.38%) |
Aug 26, 2003 | 4.549 | 4.549 | 4.505 | 4.538 | 773,456 | -0.01(-0.29%) |
Aug 25, 2003 | 4.600 | 4.607 | 4.537 | 4.551 | 471,729 | -0.05(-1.06%) |
Aug 22, 2003 | 4.648 | 4.648 | 4.589 | 4.600 | 1,271,080 | -0.04(-0.79%) |
Aug 21, 2003 | 4.560 | 4.641 | 4.554 | 4.637 | 1,088,693 | +0.08(+1.85%) |
Aug 20, 2003 | 4.571 | 4.571 | 4.530 | 4.552 | 753,754 | -0.02(-0.41%) |
Aug 19, 2003 | 4.539 | 4.583 | 4.530 | 4.571 | 1,536,780 | +0.03(+0.70%) |
Aug 18, 2003 | 4.417 | 4.539 | 4.417 | 4.539 | 1,242,371 | +0.13(+2.98%) |
Aug 15, 2003 | 4.352 | 4.429 | 4.352 | 4.408 | 399,112 | +0.06(+1.42%) |
Aug 14, 2003 | 4.281 | 4.370 | 4.275 | 4.346 | 821,304 | +0.05(+1.19%) |
Aug 13, 2003 | 4.231 | 4.305 | 4.222 | 4.295 | 1,281,776 | +0.08(+1.82%) |
Aug 12, 2003 | 4.175 | 4.218 | 4.169 | 4.218 | 830,874 | +0.05(+1.08%) |
Aug 11, 2003 | 4.163 | 4.186 | 4.143 | 4.173 | 679,448 | -0.00(-0.03%) |
Aug 08, 2003 | 4.143 | 4.175 | 4.127 | 4.175 | 604,579 | +0.03(+0.71%) |
Aug 07, 2003 | 4.151 | 4.169 | 4.121 | 4.145 | 421,066 | +0.00(+0.06%) |
Aug 06, 2003 | 4.181 | 4.181 | 4.115 | 4.143 | 692,395 | -0.05(-1.16%) |
Aug 05, 2003 | 4.186 | 4.215 | 4.177 | 4.191 | 1,134,290 | -0.02(-0.37%) |
Aug 04, 2003 | 4.281 | 4.286 | 4.183 | 4.207 | 1,611,648 | -0.08(-1.77%) |
Aug 01, 2003 | 4.311 | 4.311 | 4.271 | 4.282 | 630,473 | -0.03(-0.80%) |
Jul 31, 2003 | 4.299 | 4.326 | 4.274 | 4.317 | 795,410 | +0.02(+0.41%) |
Jul 30, 2003 | 4.323 | 4.323 | 4.249 | 4.299 | 1,009,884 | -0.02(-0.58%) |
Jul 29, 2003 | 4.340 | 4.346 | 4.313 | 4.324 | 895,610 | -0.02(-0.38%) |
Jul 28, 2003 | 4.323 | 4.340 | 4.290 | 4.340 | 1,733,803 | +0.02(+0.36%) |
Jul 25, 2003 | 4.311 | 4.333 | 4.275 | 4.325 | 1,341,445 | +0.01(+0.33%) |
Jul 24, 2003 | 4.323 | 4.335 | 4.266 | 4.311 | 1,156,807 | -0.00(-0.03%) |
Jul 23, 2003 | 4.303 | 4.312 | 4.254 | 4.312 | 1,818,804 | +0.01(+0.22%) |
Jul 22, 2003 | 4.213 | 4.346 | 4.200 | 4.303 | 3,468,732 | +0.09(+2.14%) |
Jul 21, 2003 | 4.041 | 4.228 | 4.030 | 4.213 | 2,346,826 | +0.18(+4.40%) |
Jul 18, 2003 | 4.009 | 4.036 | 3.971 | 4.035 | 1,007,632 | +0.09(+2.16%) |
Jul 17, 2003 | 4.011 | 4.022 | 3.899 | 3.950 | 1,378,035 | -0.07(-1.80%) |
Jul 16, 2003 | 4.062 | 4.088 | 4.021 | 4.022 | 772,893 | -0.02(-0.56%) |
Jul 15, 2003 | 4.086 | 4.086 | 4.027 | 4.044 | 622,593 | -0.01(-0.29%) |
Jul 14, 2003 | 4.027 | 4.075 | 4.024 | 4.056 | 815,112 | +0.07(+1.78%) |
Jul 11, 2003 | 3.945 | 4.003 | 3.945 | 3.985 | 712,660 | +0.05(+1.32%) |
Jul 10, 2003 | 3.989 | 3.989 | 3.902 | 3.933 | 1,456,845 | -0.06(-1.48%) |
Jul 09, 2003 | 4.053 | 4.053 | 3.980 | 3.992 | 1,423,632 | -0.06(-1.49%) |
Jul 08, 2003 | 3.973 | 4.066 | 3.908 | 4.053 | 1,884,666 | +0.07(+1.81%) |
Jul 07, 2003 | 3.939 | 3.993 | 3.939 | 3.980 | 1,466,977 | +0.05(+1.24%) |
Jul 03, 2003 | 3.926 | 3.960 | 3.920 | 3.932 | 422,755 | -0.00(-0.03%) |
Jul 02, 2003 | 3.914 | 3.973 | 3.908 | 3.933 | 2,417,754 | +0.03(+0.85%) |
Jul 01, 2003 | 3.790 | 3.901 | 3.778 | 3.900 | 11,231,442 | +0.11(+2.91%) |
Jun 30, 2003 | 3.861 | 3.877 | 3.780 | 3.790 | 1,822,745 | +0.02(+0.63%) |
Jun 27, 2003 | 3.784 | 3.796 | 3.736 | 3.766 | 564,049 | -0.01(-0.16%) |
Jun 26, 2003 | 3.784 | 3.821 | 3.760 | 3.772 | 821,867 | +0.02(+0.47%) |
Jun 25, 2003 | 3.736 | 3.767 | 3.731 | 3.754 | 707,031 | +0.02(+0.63%) |
Jun 24, 2003 | 3.725 | 3.736 | 3.718 | 3.731 | 1,171,443 | +0.01(+0.32%) |
Jun 23, 2003 | 3.719 | 3.742 | 3.712 | 3.719 | 946,273 | +0.01(+0.32%) |
Jun 20, 2003 | 3.731 | 3.731 | 3.693 | 3.707 | 900,114 | -0.01(-0.19%) |
Jun 19, 2003 | 3.725 | 3.760 | 3.695 | 3.714 | 624,281 | -0.00(-0.06%) |
Jun 18, 2003 | 3.736 | 3.757 | 3.710 | 3.716 | 472,855 | -0.03(-0.70%) |
Jun 17, 2003 | 3.754 | 3.779 | 3.736 | 3.742 | 671,004 | +0.01(+0.16%) |
Jun 16, 2003 | 3.719 | 3.760 | 3.718 | 3.736 | 949,088 | +0.02(+0.57%) |
Jun 13, 2003 | 3.686 | 3.731 | 3.686 | 3.715 | 753,191 | +0.00(+0.00%) |
Jun 12, 2003 | 3.683 | 3.731 | 3.683 | 3.715 | 592,195 | +0.01(+0.38%) |
Jun 11, 2003 | 3.594 | 3.701 | 3.577 | 3.701 | 785,840 | +0.11(+3.20%) |
Jun 10, 2003 | 3.625 | 3.644 | 3.523 | 3.586 | 1,356,644 | -0.04(-1.05%) |
Jun 09, 2003 | 3.654 | 3.661 | 3.605 | 3.624 | 901,802 | -0.04(-0.97%) |
Jun 06, 2003 | 3.713 | 3.729 | 3.659 | 3.659 | 466,100 | -0.05(-1.25%) |
Jun 05, 2003 | 3.719 | 3.719 | 3.636 | 3.706 | 540,969 | -0.02(-0.41%) |
Jun 04, 2003 | 3.707 | 3.725 | 3.695 | 3.721 | 266,262 | +0.03(+0.77%) |
Jun 03, 2003 | 3.701 | 3.725 | 3.665 | 3.693 | 422,755 | -0.01(-0.22%) |
Jun 02, 2003 | 3.654 | 3.728 | 3.642 | 3.701 | 1,185,516 | +0.06(+1.59%) |
May 30, 2003 | 3.577 | 3.648 | 3.577 | 3.643 | 543,220 | +0.08(+2.13%) |
May 29, 2003 | 3.581 | 3.605 | 3.547 | 3.567 | 519,578 | -0.01(-0.40%) |
May 28, 2003 | 3.594 | 3.598 | 3.573 | 3.581 | 602,890 | -0.01(-0.36%) |
May 27, 2003 | 3.588 | 3.600 | 3.577 | 3.594 | 675,507 | +0.00(+0.07%) |
May 23, 2003 | 3.592 | 3.618 | 3.583 | 3.592 | 315,799 | +0.00(+0.10%) |
May 22, 2003 | 3.624 | 3.636 | 3.581 | 3.588 | 616,963 | -0.04(-1.14%) |
May 21, 2003 | 3.668 | 3.668 | 3.630 | 3.630 | 1,143,859 | -0.04(-1.13%) |
May 20, 2003 | 3.665 | 3.688 | 3.658 | 3.671 | 917,564 | +0.01(+0.16%) |
May 19, 2003 | 3.687 | 3.690 | 3.649 | 3.665 | 741,932 | -0.05(-1.37%) |
May 16, 2003 | 3.695 | 3.716 | 3.655 | 3.716 | 628,785 | +0.03(+0.74%) |
May 15, 2003 | 3.636 | 3.704 | 3.635 | 3.689 | 874,782 | +0.07(+1.96%) |
May 14, 2003 | 3.636 | 3.644 | 3.600 | 3.618 | 624,281 | -0.04(-1.04%) |
May 13, 2003 | 3.671 | 3.690 | 3.618 | 3.656 | 552,790 | -0.04(-1.09%) |
May 12, 2003 | 3.659 | 3.719 | 3.636 | 3.696 | 507,193 | +0.02(+0.68%) |
May 09, 2003 | 3.600 | 3.701 | 3.600 | 3.671 | 492,557 | +0.08(+2.14%) |
May 08, 2003 | 3.618 | 3.648 | 3.585 | 3.594 | 577,559 | -0.03(-0.82%) |
May 07, 2003 | 3.654 | 3.654 | 3.601 | 3.624 | 626,533 | -0.03(-0.81%) |
May 06, 2003 | 3.618 | 3.659 | 3.604 | 3.654 | 798,225 | +0.05(+1.48%) |
May 05, 2003 | 3.623 | 3.650 | 3.588 | 3.600 | 855,643 | -0.01(-0.30%) |
May 02, 2003 | 3.565 | 3.612 | 3.554 | 3.611 | 1,445,586 | +0.04(+1.13%) |
May 01, 2003 | 3.624 | 3.629 | 3.547 | 3.571 | 764,449 | -0.07(-1.79%) |
Apr 30, 2003 | 3.617 | 3.671 | 3.617 | 3.636 | 1,014,387 | -0.02(-0.45%) |
Apr 29, 2003 | 3.643 | 3.670 | 3.617 | 3.652 | 561,797 | +0.01(+0.26%) |
Apr 28, 2003 | 3.553 | 3.648 | 3.532 | 3.643 | 1,303,730 | +0.09(+2.53%) |
Apr 25, 2003 | 3.701 | 3.701 | 3.537 | 3.553 | 1,213,099 | -0.15(-4.15%) |
Apr 24, 2003 | 3.707 | 3.746 | 3.697 | 3.707 | 615,275 | -0.01(-0.29%) |
Apr 23, 2003 | 3.761 | 3.761 | 3.682 | 3.718 | 702,528 | -0.04(-1.13%) |
Apr 22, 2003 | 3.755 | 3.790 | 3.677 | 3.760 | 1,488,368 | +0.01(+0.16%) |
Apr 21, 2003 | 3.654 | 3.777 | 3.624 | 3.754 | 1,382,539 | +0.10(+2.76%) |
Apr 17, 2003 | 3.434 | 3.766 | 3.434 | 3.654 | 2,791,535 | +0.26(+7.68%) |
Apr 16, 2003 | 3.429 | 3.431 | 3.387 | 3.393 | 490,306 | -0.03(-0.90%) |
Apr 15, 2003 | 3.418 | 3.424 | 3.382 | 3.424 | 531,962 | +0.01(+0.21%) |
Apr 14, 2003 | 3.365 | 3.417 | 3.365 | 3.417 | 616,400 | +0.05(+1.55%) |
Apr 11, 2003 | 3.417 | 3.446 | 3.357 | 3.365 | 487,491 | -0.04(-1.04%) |
Apr 10, 2003 | 3.419 | 3.420 | 3.363 | 3.400 | 394,609 | -0.02(-0.59%) |
Apr 09, 2003 | 3.417 | 3.445 | 3.405 | 3.420 | 406,430 | -0.00(-0.07%) |
Apr 08, 2003 | 3.393 | 3.442 | 3.393 | 3.423 | 520,703 | -0.03(-0.86%) |
Apr 07, 2003 | 3.374 | 3.496 | 3.374 | 3.452 | 568,552 | +0.09(+2.68%) |
Apr 04, 2003 | 3.375 | 3.416 | 3.352 | 3.362 | 623,155 | -0.01(-0.32%) |
Apr 03, 2003 | 3.462 | 3.494 | 3.373 | 3.373 | 1,312,173 | -0.08(-2.23%) |
Apr 02, 2003 | 3.372 | 3.469 | 3.365 | 3.450 | 545,472 | +0.10(+3.04%) |