Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.806 | 3.840 | 3.801 | 3.824 | 9,070,516 | +0.05(+1.42%) |
Apr 29, 2004 | 3.909 | 3.909 | 3.748 | 3.771 | 7,468,081 | -0.13(-3.25%) |
Apr 28, 2004 | 3.987 | 3.988 | 3.879 | 3.897 | 8,923,962 | -0.11(-2.67%) |
Apr 27, 2004 | 3.931 | 4.052 | 3.913 | 4.004 | 10,663,736 | +0.09(+2.33%) |
Apr 26, 2004 | 3.886 | 3.952 | 3.886 | 3.913 | 9,829,171 | +0.03(+0.76%) |
Apr 23, 2004 | 3.852 | 3.921 | 3.817 | 3.883 | 8,628,662 | +0.01(+0.35%) |
Apr 22, 2004 | 3.811 | 3.887 | 3.781 | 3.870 | 7,340,395 | +0.06(+1.59%) |
Apr 21, 2004 | 3.783 | 3.829 | 3.732 | 3.809 | 8,223,665 | +0.01(+0.39%) |
Apr 20, 2004 | 3.909 | 3.909 | 3.791 | 3.795 | 5,080,226 | -0.11(-2.92%) |
Apr 19, 2004 | 3.920 | 3.920 | 3.861 | 3.909 | 8,402,250 | -0.01(-0.32%) |
Apr 16, 2004 | 3.909 | 3.924 | 3.869 | 3.921 | 6,561,995 | +0.05(+1.24%) |
Apr 15, 2004 | 3.823 | 3.886 | 3.801 | 3.873 | 7,766,015 | +0.07(+1.86%) |
Apr 14, 2004 | 3.842 | 3.852 | 3.766 | 3.803 | 8,654,989 | -0.03(-0.89%) |
Apr 13, 2004 | 3.931 | 3.931 | 3.821 | 3.837 | 11,106,906 | -0.04(-1.12%) |
Apr 12, 2004 | 3.846 | 3.909 | 3.838 | 3.880 | 10,328,945 | +0.05(+1.34%) |
Apr 08, 2004 | 3.766 | 3.844 | 3.762 | 3.829 | 11,833,969 | +0.08(+2.13%) |
Apr 07, 2004 | 3.783 | 3.783 | 3.703 | 3.749 | 8,517,211 | -0.03(-0.75%) |
Apr 06, 2004 | 3.755 | 3.799 | 3.726 | 3.777 | 7,660,707 | +0.00(+0.00%) |
Apr 05, 2004 | 3.755 | 3.779 | 3.728 | 3.777 | 7,061,330 | +0.04(+1.19%) |
Apr 02, 2004 | 3.760 | 3.780 | 3.692 | 3.733 | 12,791,832 | -0.01(-0.33%) |
Apr 01, 2004 | 3.852 | 3.897 | 3.724 | 3.746 | 18,984,810 | -0.09(-2.38%) |
Mar 31, 2004 | 3.760 | 3.855 | 3.760 | 3.837 | 23,958,412 | +0.11(+3.03%) |
Mar 30, 2004 | 3.646 | 3.763 | 3.608 | 3.724 | 19,900,550 | +0.13(+3.75%) |
Mar 29, 2004 | 3.589 | 3.637 | 3.561 | 3.589 | 15,061,655 | +0.00(+0.00%) |
Mar 26, 2004 | 3.481 | 3.589 | 3.453 | 3.589 | 54,644,680 | +0.08(+2.34%) |
Mar 25, 2004 | 3.662 | 3.664 | 3.497 | 3.507 | 27,401,980 | -0.17(-4.65%) |
Mar 24, 2004 | 3.772 | 3.777 | 3.665 | 3.678 | 9,603,198 | -0.10(-2.57%) |
Mar 23, 2004 | 3.806 | 3.806 | 3.718 | 3.775 | 11,137,182 | -0.04(-0.93%) |
Mar 22, 2004 | 3.798 | 3.862 | 3.782 | 3.811 | 8,857,706 | -0.06(-1.56%) |
Mar 19, 2004 | 4.034 | 4.046 | 3.869 | 3.871 | 11,455,300 | -0.16(-4.07%) |
Mar 18, 2004 | 3.991 | 4.042 | 3.979 | 4.035 | 4,763,863 | +0.03(+0.63%) |
Mar 17, 2004 | 3.936 | 4.020 | 3.926 | 4.010 | 4,035,484 | +0.08(+2.09%) |
Mar 16, 2004 | 3.954 | 3.962 | 3.914 | 3.928 | 4,298,315 | -0.01(-0.17%) |
Mar 15, 2004 | 3.947 | 3.968 | 3.921 | 3.935 | 4,684,005 | +0.00(+0.03%) |
Mar 12, 2004 | 3.926 | 3.942 | 3.873 | 3.934 | 3,587,048 | +0.05(+1.20%) |
Mar 11, 2004 | 3.970 | 3.978 | 3.882 | 3.887 | 4,729,200 | -0.09(-2.15%) |
Mar 10, 2004 | 4.053 | 4.065 | 3.971 | 3.972 | 5,062,674 | -0.06(-1.44%) |
Mar 09, 2004 | 4.022 | 4.050 | 4.016 | 4.030 | 3,832,328 | -0.01(-0.37%) |
Mar 08, 2004 | 4.049 | 4.079 | 4.034 | 4.045 | 2,346,171 | +0.02(+0.51%) |
Mar 05, 2004 | 3.986 | 4.042 | 3.977 | 4.025 | 5,310,148 | +0.04(+1.00%) |
Mar 04, 2004 | 4.000 | 4.005 | 3.963 | 3.985 | 3,564,670 | -0.02(-0.57%) |
Mar 03, 2004 | 3.969 | 4.022 | 3.956 | 4.008 | 4,677,862 | +0.01(+0.34%) |
Mar 02, 2004 | 4.091 | 4.111 | 3.989 | 3.994 | 8,760,735 | -0.12(-2.80%) |
Mar 01, 2004 | 4.005 | 4.138 | 4.003 | 4.109 | 9,538,258 | +0.10(+2.62%) |
Feb 27, 2004 | 3.926 | 4.025 | 3.918 | 4.004 | 5,819,136 | +0.08(+2.03%) |
Feb 26, 2004 | 3.885 | 3.932 | 3.881 | 3.924 | 3,405,392 | +0.04(+0.94%) |
Feb 25, 2004 | 3.872 | 3.902 | 3.855 | 3.888 | 3,337,381 | +0.02(+0.44%) |
Feb 24, 2004 | 3.874 | 3.915 | 3.863 | 3.871 | 3,999,943 | -0.01(-0.18%) |
Feb 23, 2004 | 3.880 | 3.888 | 3.854 | 3.878 | 3,282,533 | +0.02(+0.41%) |
Feb 20, 2004 | 3.909 | 3.915 | 3.834 | 3.862 | 5,145,166 | -0.01(-0.32%) |
Feb 19, 2004 | 3.864 | 3.920 | 3.864 | 3.874 | 5,436,079 | +0.01(+0.30%) |
Feb 18, 2004 | 3.886 | 3.897 | 3.855 | 3.863 | 7,012,186 | +0.02(+0.41%) |
Feb 17, 2004 | 3.816 | 3.874 | 3.816 | 3.847 | 5,299,617 | +0.03(+0.81%) |
Feb 13, 2004 | 3.801 | 3.830 | 3.756 | 3.816 | 4,772,200 | +0.01(+0.33%) |
Feb 12, 2004 | 3.817 | 3.833 | 3.772 | 3.804 | 4,849,426 | -0.01(-0.36%) |
Feb 11, 2004 | 3.772 | 3.817 | 3.725 | 3.817 | 7,027,543 | +0.07(+1.98%) |
Feb 10, 2004 | 3.686 | 3.746 | 3.681 | 3.743 | 5,403,609 | +0.04(+0.95%) |
Feb 09, 2004 | 3.676 | 3.739 | 3.664 | 3.708 | 4,991,153 | +0.03(+0.87%) |
Feb 06, 2004 | 3.635 | 3.683 | 3.607 | 3.676 | 3,783,623 | +0.07(+1.90%) |
Feb 05, 2004 | 3.646 | 3.656 | 3.607 | 3.608 | 5,405,364 | -0.03(-0.69%) |
Feb 04, 2004 | 3.722 | 3.735 | 3.633 | 3.633 | 7,088,973 | -0.11(-2.89%) |
Feb 03, 2004 | 3.698 | 3.760 | 3.664 | 3.741 | 4,408,449 | +0.02(+0.55%) |
Feb 02, 2004 | 3.701 | 3.744 | 3.661 | 3.721 | 7,801,995 | +0.02(+0.52%) |
Jan 30, 2004 | 3.731 | 3.738 | 3.676 | 3.701 | 6,396,135 | -0.05(-1.40%) |
Jan 29, 2004 | 3.812 | 3.832 | 3.709 | 3.754 | 10,092,002 | -0.06(-1.52%) |
Jan 28, 2004 | 3.926 | 3.931 | 3.812 | 3.812 | 7,837,975 | -0.11(-2.90%) |
Jan 27, 2004 | 3.954 | 3.954 | 3.838 | 3.926 | 5,949,893 | -0.01(-0.32%) |
Jan 26, 2004 | 3.901 | 3.950 | 3.861 | 3.938 | 5,200,891 | +0.04(+0.96%) |
Jan 23, 2004 | 3.903 | 3.927 | 3.874 | 3.901 | 7,104,769 | +0.01(+0.35%) |
Jan 22, 2004 | 3.931 | 3.938 | 3.868 | 3.887 | 4,513,319 | -0.04(-1.07%) |
Jan 21, 2004 | 3.891 | 3.935 | 3.874 | 3.929 | 5,939,801 | +0.04(+1.06%) |
Jan 20, 2004 | 3.864 | 3.899 | 3.834 | 3.888 | 8,483,863 | +0.08(+2.13%) |
Jan 16, 2004 | 3.826 | 3.826 | 3.789 | 3.807 | 6,797,182 | -0.01(-0.27%) |
Jan 15, 2004 | 3.886 | 3.888 | 3.813 | 3.817 | 7,078,881 | -0.05(-1.35%) |
Jan 14, 2004 | 3.901 | 3.901 | 3.850 | 3.870 | 7,453,601 | -0.03(-0.79%) |
Jan 13, 2004 | 3.886 | 3.923 | 3.881 | 3.901 | 5,123,665 | +0.03(+0.74%) |
Jan 12, 2004 | 3.875 | 3.891 | 3.862 | 3.872 | 4,544,033 | -0.00(-0.06%) |
Jan 09, 2004 | 3.882 | 3.903 | 3.842 | 3.874 | 5,850,289 | -0.01(-0.29%) |
Jan 08, 2004 | 3.897 | 3.897 | 3.840 | 3.886 | 5,455,824 | +0.02(+0.44%) |
Jan 07, 2004 | 3.877 | 3.885 | 3.815 | 3.869 | 5,574,295 | -0.02(-0.41%) |
Jan 06, 2004 | 3.883 | 3.890 | 3.860 | 3.885 | 6,005,618 | +0.00(+0.03%) |
Jan 05, 2004 | 3.817 | 3.886 | 3.808 | 3.883 | 5,598,428 | +0.09(+2.50%) |
Jan 02, 2004 | 3.777 | 3.817 | 3.771 | 3.789 | 4,762,108 | +0.02(+0.48%) |
Dec 31, 2003 | 3.803 | 3.817 | 3.755 | 3.771 | 5,132,880 | -0.03(-0.84%) |
Dec 30, 2003 | 3.783 | 3.830 | 3.781 | 3.803 | 4,533,503 | +0.02(+0.51%) |
Dec 29, 2003 | 3.748 | 3.785 | 3.733 | 3.783 | 3,009,610 | +0.06(+1.62%) |
Dec 26, 2003 | 3.725 | 3.742 | 3.709 | 3.723 | 2,180,311 | +0.01(+0.37%) |
Dec 24, 2003 | 3.668 | 3.732 | 3.667 | 3.709 | 3,072,356 | +0.04(+1.21%) |
Dec 23, 2003 | 3.669 | 3.673 | 3.642 | 3.665 | 3,340,013 | -0.01(-0.22%) |
Dec 22, 2003 | 3.670 | 3.683 | 3.657 | 3.673 | 3,802,929 | +0.01(+0.25%) |
Dec 19, 2003 | 3.681 | 3.685 | 3.650 | 3.664 | 7,511,959 | +0.00(+0.03%) |
Dec 18, 2003 | 3.545 | 3.678 | 3.545 | 3.662 | 6,925,746 | +0.12(+3.48%) |
Dec 17, 2003 | 3.503 | 3.544 | 3.503 | 3.539 | 9,514,564 | +0.04(+1.04%) |
Dec 16, 2003 | 3.490 | 3.518 | 3.470 | 3.503 | 7,588,746 | +0.03(+0.82%) |
Dec 15, 2003 | 3.521 | 3.533 | 3.479 | 3.474 | 4,631,790 | -0.05(-1.29%) |
Dec 12, 2003 | 3.520 | 3.533 | 3.504 | 3.520 | 4,077,607 | +0.00(+0.06%) |
Dec 11, 2003 | 3.474 | 3.530 | 3.455 | 3.518 | 5,635,725 | +0.05(+1.35%) |
Dec 10, 2003 | 3.457 | 3.478 | 3.453 | 3.471 | 6,060,027 | +0.02(+0.53%) |
Dec 09, 2003 | 3.453 | 3.469 | 3.447 | 3.453 | 7,754,606 | +0.01(+0.26%) |
Dec 08, 2003 | 3.453 | 3.456 | 3.434 | 3.444 | 5,660,296 | +0.00(+0.00%) |
Dec 05, 2003 | 3.430 | 3.453 | 3.425 | 3.444 | 3,633,998 | +0.01(+0.20%) |
Dec 04, 2003 | 3.405 | 3.437 | 3.399 | 3.437 | 6,039,405 | +0.04(+1.17%) |
Dec 03, 2003 | 3.448 | 3.470 | 3.397 | 3.397 | 6,673,446 | -0.04(-1.26%) |
Dec 02, 2003 | 3.424 | 3.472 | 3.415 | 3.440 | 3,956,503 | +0.02(+0.47%) |
Dec 01, 2003 | 3.379 | 3.427 | 3.379 | 3.424 | 3,740,622 | +0.05(+1.49%) |
Nov 28, 2003 | 3.358 | 3.384 | 3.347 | 3.374 | 1,105,732 | -0.01(-0.20%) |
Nov 26, 2003 | 3.380 | 3.384 | 3.380 | 3.381 | 3,542,731 | +0.00(+0.03%) |
Nov 25, 2003 | 3.343 | 3.376 | 3.333 | 3.380 | 4,212,314 | +0.04(+1.26%) |
Nov 24, 2003 | 3.332 | 3.348 | 3.306 | 3.338 | 3,583,977 | +0.01(+0.17%) |
Nov 21, 2003 | 3.316 | 3.344 | 3.318 | 3.332 | 5,031,521 | +0.02(+0.48%) |
Nov 20, 2003 | 3.321 | 3.333 | 3.302 | 3.316 | 3,801,174 | -0.01(-0.27%) |
Nov 19, 2003 | 3.310 | 3.339 | 3.297 | 3.325 | 5,326,822 | +0.03(+0.79%) |
Nov 18, 2003 | 3.339 | 3.350 | 3.293 | 3.299 | 5,059,603 | -0.05(-1.36%) |
Nov 17, 2003 | 3.331 | 3.362 | 3.284 | 3.344 | 4,218,457 | -0.06(-1.64%) |
Nov 14, 2003 | 3.380 | 3.420 | 3.373 | 3.400 | 5,187,728 | +0.03(+0.81%) |
Nov 13, 2003 | 3.327 | 3.373 | 3.318 | 3.373 | 3,507,628 | +0.05(+1.37%) |
Nov 12, 2003 | 3.311 | 3.330 | 3.293 | 3.327 | 4,022,759 | +0.01(+0.31%) |
Nov 11, 2003 | 3.313 | 3.329 | 3.294 | 3.317 | 2,511,153 | -0.02(-0.61%) |
Nov 10, 2003 | 3.389 | 3.395 | 3.333 | 3.338 | 3,343,085 | -0.05(-1.55%) |
Nov 07, 2003 | 3.362 | 3.389 | 3.339 | 3.390 | 3,923,594 | +0.04(+1.12%) |
Nov 06, 2003 | 3.349 | 3.349 | 3.322 | 3.352 | 3,806,439 | +0.00(+0.14%) |
Nov 05, 2003 | 3.367 | 3.352 | 3.298 | 3.348 | 5,264,953 | +0.00(+0.10%) |
Nov 04, 2003 | 3.367 | 3.372 | 3.335 | 3.344 | 3,209,256 | -0.05(-1.44%) |
Nov 03, 2003 | 3.370 | 3.396 | 3.362 | 3.393 | 3,338,982 | +0.03(+0.78%) |
Oct 31, 2003 | 3.339 | 3.373 | 3.311 | 3.367 | 5,427,303 | +0.05(+1.51%) |
Oct 30, 2003 | 3.327 | 3.333 | 3.295 | 3.317 | 4,431,266 | -0.01(-0.27%) |
Oct 29, 2003 | 3.342 | 3.349 | 3.302 | 3.326 | 6,611,577 | -0.01(-0.44%) |
Oct 28, 2003 | 3.373 | 3.373 | 3.339 | 3.341 | 5,556,305 | -0.02(-0.71%) |
Oct 27, 2003 | 3.357 | 3.383 | 3.335 | 3.365 | 5,066,185 | +0.03(+0.89%) |
Oct 24, 2003 | 3.367 | 3.367 | 3.316 | 3.335 | 2,953,885 | -0.03(-0.95%) |
Oct 23, 2003 | 3.376 | 3.397 | 3.316 | 3.367 | 5,498,824 | -0.01(-0.27%) |
Oct 22, 2003 | 3.396 | 3.409 | 3.366 | 3.376 | 3,170,205 | -0.03(-0.84%) |
Oct 21, 2003 | 3.414 | 3.415 | 3.383 | 3.405 | 4,848,110 | -0.01(-0.27%) |
Oct 20, 2003 | 3.420 | 3.421 | 3.386 | 3.414 | 3,278,145 | -0.01(-0.40%) |
Oct 17, 2003 | 3.481 | 3.481 | 3.404 | 3.428 | 3,989,412 | -0.01(-0.43%) |
Oct 16, 2003 | 3.432 | 3.444 | 3.424 | 3.442 | 3,341,769 | +0.01(+0.30%) |
Oct 15, 2003 | 3.455 | 3.457 | 3.404 | 3.432 | 4,287,345 | -0.01(-0.43%) |
Oct 14, 2003 | 3.458 | 3.458 | 3.420 | 3.447 | 4,392,214 | -0.01(-0.33%) |
Oct 13, 2003 | 3.442 | 3.473 | 3.437 | 3.458 | 3,558,527 | +0.02(+0.46%) |
Oct 10, 2003 | 3.373 | 3.445 | 3.373 | 3.442 | 8,045,080 | +0.07(+2.13%) |
Oct 09, 2003 | 3.372 | 3.373 | 3.365 | 3.371 | 3,864,798 | +0.01(+0.27%) |
Oct 08, 2003 | 3.362 | 3.362 | 3.337 | 3.362 | 4,312,795 | +0.01(+0.17%) |
Oct 07, 2003 | 3.308 | 3.362 | 3.289 | 3.356 | 4,951,224 | +0.05(+1.45%) |
Oct 06, 2003 | 3.305 | 3.309 | 3.280 | 3.308 | 3,472,087 | +0.01(+0.21%) |
Oct 03, 2003 | 3.302 | 3.327 | 3.295 | 3.301 | 4,713,403 | +0.01(+0.21%) |
Oct 02, 2003 | 3.283 | 3.298 | 3.282 | 3.294 | 3,719,560 | -0.02(-0.72%) |
Oct 01, 2003 | 3.273 | 3.322 | 3.248 | 3.318 | 6,010,006 | +0.07(+2.18%) |
Sep 30, 2003 | 3.205 | 3.253 | 3.166 | 3.248 | 4,137,720 | +0.04(+1.14%) |
Sep 29, 2003 | 3.225 | 3.225 | 3.191 | 3.211 | 2,706,850 | +0.00(+0.00%) |
Sep 26, 2003 | 3.191 | 3.229 | 3.162 | 3.211 | 6,461,075 | +0.01(+0.46%) |
Sep 25, 2003 | 3.236 | 3.236 | 3.187 | 3.196 | 5,483,906 | -0.03(-1.06%) |
Sep 24, 2003 | 3.236 | 3.253 | 3.226 | 3.231 | 7,156,984 | +0.02(+0.50%) |
Sep 23, 2003 | 3.237 | 3.244 | 3.227 | 3.215 | 3,031,549 | +0.00(+0.00%) |
Sep 22, 2003 | 3.225 | 3.225 | 3.193 | 3.215 | 3,403,198 | -0.02(-0.49%) |
Sep 19, 2003 | 3.217 | 3.234 | 3.204 | 3.231 | 3,587,926 | +0.01(+0.43%) |
Sep 18, 2003 | 3.201 | 3.217 | 3.179 | 3.217 | 5,541,825 | +0.02(+0.50%) |
Sep 17, 2003 | 3.253 | 3.253 | 3.194 | 3.201 | 5,535,682 | -0.04(-1.13%) |
Sep 16, 2003 | 3.241 | 3.258 | 3.227 | 3.237 | 3,214,960 | -0.03(-0.84%) |
Sep 15, 2003 | 3.248 | 3.265 | 3.213 | 3.265 | 3,080,254 | +0.00(+0.03%) |
Sep 12, 2003 | 3.259 | 3.269 | 3.225 | 3.264 | 4,454,522 | +0.02(+0.70%) |
Sep 11, 2003 | 3.267 | 3.280 | 3.221 | 3.241 | 7,151,719 | -0.02(-0.70%) |
Sep 10, 2003 | 3.316 | 3.316 | 3.248 | 3.264 | 6,611,139 | -0.03(-1.00%) |
Sep 09, 2003 | 3.342 | 3.342 | 3.288 | 3.297 | 7,475,979 | -0.06(-1.67%) |
Sep 08, 2003 | 3.327 | 3.358 | 3.322 | 3.352 | 10,484,274 | +0.08(+2.37%) |
Sep 05, 2003 | 3.273 | 3.299 | 3.267 | 3.275 | 6,344,359 | -0.01(-0.21%) |
Sep 04, 2003 | 3.264 | 3.299 | 3.261 | 3.282 | 7,996,814 | +0.02(+0.56%) |
Sep 03, 2003 | 3.241 | 3.269 | 3.213 | 3.264 | 7,080,636 | +0.03(+1.02%) |
Sep 02, 2003 | 3.182 | 3.232 | 3.158 | 3.231 | 8,238,584 | +0.05(+1.65%) |
Aug 29, 2003 | 3.154 | 3.178 | 3.127 | 3.178 | 4,200,466 | +0.02(+0.76%) |
Aug 28, 2003 | 3.134 | 3.154 | 3.088 | 3.154 | 8,556,262 | +0.03(+0.91%) |
Aug 27, 2003 | 3.077 | 3.127 | 3.073 | 3.126 | 4,363,255 | +0.06(+1.82%) |
Aug 26, 2003 | 3.082 | 3.085 | 3.048 | 3.070 | 4,756,404 | -0.02(-0.66%) |
Aug 25, 2003 | 3.081 | 3.099 | 3.076 | 3.090 | 4,148,251 | +0.03(+1.12%) |
Aug 22, 2003 | 3.090 | 3.106 | 3.046 | 3.056 | 4,032,851 | -0.04(-1.40%) |
Aug 21, 2003 | 3.071 | 3.101 | 3.066 | 3.099 | 4,886,284 | +0.03(+1.12%) |
Aug 20, 2003 | 3.048 | 3.076 | 3.044 | 3.065 | 3,601,967 | -0.01(-0.37%) |
Aug 19, 2003 | 3.060 | 3.082 | 3.050 | 3.077 | 3,697,621 | -0.01(-0.26%) |
Aug 18, 2003 | 3.088 | 3.099 | 3.073 | 3.085 | 5,372,894 | -0.03(-1.10%) |
Aug 15, 2003 | 3.136 | 3.136 | 3.099 | 3.119 | 9,156,517 | -0.01(-0.18%) |
Aug 14, 2003 | 3.105 | 3.128 | 3.103 | 3.125 | 10,310,077 | +0.02(+0.62%) |
Aug 13, 2003 | 3.088 | 3.107 | 3.077 | 3.105 | 9,290,346 | +0.06(+1.87%) |
Aug 12, 2003 | 3.037 | 3.048 | 3.008 | 3.048 | 5,647,572 | +0.01(+0.38%) |
Aug 11, 2003 | 2.957 | 3.037 | 2.950 | 3.037 | 7,362,335 | +0.08(+2.70%) |
Aug 08, 2003 | 2.940 | 2.963 | 2.930 | 2.957 | 5,721,726 | +0.05(+1.80%) |
Aug 07, 2003 | 2.885 | 2.915 | 2.861 | 2.905 | 6,825,703 | +0.01(+0.43%) |
Aug 06, 2003 | 2.849 | 2.905 | 2.840 | 2.892 | 4,941,132 | +0.04(+1.48%) |
Aug 05, 2003 | 2.854 | 2.886 | 2.849 | 2.850 | 6,099,957 | -0.03(-0.91%) |
Aug 04, 2003 | 2.903 | 2.903 | 2.860 | 2.876 | 3,698,060 | -0.02(-0.79%) |
Aug 01, 2003 | 2.926 | 2.929 | 2.882 | 2.899 | 4,543,595 | -0.03(-1.17%) |
Jul 31, 2003 | 2.951 | 2.991 | 2.926 | 2.933 | 3,718,683 | +0.00(+0.04%) |
Jul 30, 2003 | 2.951 | 2.957 | 2.914 | 2.932 | 3,627,855 | +0.00(+0.16%) |
Jul 29, 2003 | 2.974 | 2.976 | 2.906 | 2.927 | 6,027,119 | -0.04(-1.27%) |
Jul 28, 2003 | 2.996 | 2.997 | 2.940 | 2.965 | 7,778,301 | -0.03(-1.06%) |
Jul 25, 2003 | 2.973 | 3.003 | 2.940 | 2.997 | 4,393,092 | +0.02(+0.80%) |
Jul 24, 2003 | 2.957 | 3.013 | 2.957 | 2.973 | 5,703,736 | +0.01(+0.31%) |
Jul 23, 2003 | 2.986 | 2.989 | 2.947 | 2.964 | 4,096,036 | -0.01(-0.46%) |
Jul 22, 2003 | 2.971 | 2.990 | 2.950 | 2.978 | 4,163,609 | +0.01(+0.23%) |
Jul 21, 2003 | 3.025 | 3.043 | 2.968 | 2.971 | 4,164,486 | -0.05(-1.81%) |
Jul 18, 2003 | 2.990 | 3.036 | 2.974 | 3.025 | 4,633,984 | +0.06(+2.15%) |
Jul 17, 2003 | 2.925 | 2.975 | 2.894 | 2.962 | 4,379,051 | +0.04(+1.25%) |
Jul 16, 2003 | 2.934 | 2.951 | 2.893 | 2.925 | 5,993,333 | -0.00(-0.12%) |
Jul 15, 2003 | 2.980 | 2.980 | 2.927 | 2.929 | 5,667,756 | -0.05(-1.72%) |
Jul 14, 2003 | 3.016 | 3.020 | 2.968 | 2.980 | 3,395,300 | -0.01(-0.46%) |
Jul 11, 2003 | 2.981 | 3.009 | 2.975 | 2.994 | 2,776,616 | +0.01(+0.46%) |
Jul 10, 2003 | 3.043 | 3.043 | 2.970 | 2.980 | 4,228,110 | -0.06(-2.06%) |
Jul 09, 2003 | 3.047 | 3.063 | 3.021 | 3.043 | 3,301,839 | -0.00(-0.04%) |
Jul 08, 2003 | 3.020 | 3.046 | 2.996 | 3.044 | 7,223,679 | +0.03(+0.98%) |
Jul 07, 2003 | 3.023 | 3.043 | 3.005 | 3.014 | 5,283,382 | -0.01(-0.26%) |
Jul 03, 2003 | 3.030 | 3.030 | 2.994 | 3.022 | 3,006,539 | -0.01(-0.30%) |
Jul 02, 2003 | 3.021 | 3.036 | 2.966 | 3.031 | 4,906,029 | +0.01(+0.34%) |
Jul 01, 2003 | 3.003 | 3.024 | 2.937 | 3.021 | 4,266,284 | +0.02(+0.61%) |
Jun 30, 2003 | 3.001 | 3.031 | 2.982 | 3.003 | 4,577,381 | +0.01(+0.46%) |
Jun 27, 2003 | 2.980 | 3.020 | 2.943 | 2.989 | 4,681,811 | +0.01(+0.31%) |
Jun 26, 2003 | 2.968 | 3.020 | 2.957 | 2.980 | 5,213,616 | -0.00(-0.11%) |
Jun 25, 2003 | 2.997 | 3.033 | 2.974 | 2.983 | 3,920,523 | +0.01(+0.19%) |
Jun 24, 2003 | 3.017 | 3.017 | 2.972 | 2.978 | 5,766,043 | -0.04(-1.32%) |
Jun 23, 2003 | 3.058 | 3.062 | 3.001 | 3.017 | 4,799,405 | -0.04(-1.30%) |
Jun 20, 2003 | 3.043 | 3.084 | 3.031 | 3.057 | 7,378,131 | +0.04(+1.36%) |
Jun 19, 2003 | 3.029 | 3.044 | 2.971 | 3.016 | 5,831,860 | -0.01(-0.41%) |
Jun 18, 2003 | 3.047 | 3.068 | 3.009 | 3.029 | 3,384,331 | -0.01(-0.37%) |
Jun 17, 2003 | 3.076 | 3.080 | 3.020 | 3.040 | 3,574,762 | -0.04(-1.19%) |
Jun 16, 2003 | 3.057 | 3.077 | 3.016 | 3.077 | 4,006,086 | +0.05(+1.58%) |
Jun 13, 2003 | 3.037 | 3.037 | 2.995 | 3.029 | 3,575,201 | -0.01(-0.26%) |
Jun 12, 2003 | 3.071 | 3.099 | 3.027 | 3.037 | 4,772,639 | -0.04(-1.30%) |
Jun 11, 2003 | 3.014 | 3.077 | 3.014 | 3.077 | 4,265,406 | +0.07(+2.39%) |
Jun 10, 2003 | 3.008 | 3.023 | 2.981 | 3.005 | 3,388,718 | +0.01(+0.50%) |
Jun 09, 2003 | 2.998 | 3.025 | 2.979 | 2.990 | 3,788,888 | -0.03(-0.94%) |
Jun 06, 2003 | 3.048 | 3.065 | 3.001 | 3.019 | 6,679,150 | +0.00(+0.11%) |
Jun 05, 2003 | 2.934 | 3.015 | 2.929 | 3.015 | 7,993,743 | +0.02(+0.65%) |
Jun 04, 2003 | 2.973 | 3.019 | 2.965 | 2.996 | 5,805,534 | +0.02(+0.61%) |
Jun 03, 2003 | 2.955 | 2.978 | 2.913 | 2.978 | 7,744,514 | +0.03(+1.01%) |
Jun 02, 2003 | 2.935 | 2.964 | 2.911 | 2.948 | 6,569,454 | +0.02(+0.54%) |
May 30, 2003 | 2.911 | 2.947 | 2.902 | 2.932 | 7,036,758 | +0.04(+1.46%) |
May 29, 2003 | 2.962 | 2.962 | 2.885 | 2.890 | 11,032,313 | -0.00(-0.12%) |
May 28, 2003 | 2.922 | 2.926 | 2.889 | 2.893 | 5,453,630 | -0.03(-0.90%) |
May 27, 2003 | 2.852 | 2.929 | 2.849 | 2.919 | 6,110,049 | +0.06(+2.28%) |
May 23, 2003 | 2.792 | 2.866 | 2.779 | 2.854 | 7,012,186 | +0.06(+2.25%) |
May 22, 2003 | 2.775 | 2.796 | 2.760 | 2.792 | 5,635,286 | +0.02(+0.62%) |
May 21, 2003 | 2.728 | 2.784 | 2.704 | 2.775 | 5,734,890 | +0.05(+1.71%) |
May 20, 2003 | 2.737 | 2.753 | 2.712 | 2.728 | 4,520,778 | +0.00(+0.08%) |
May 19, 2003 | 2.775 | 2.776 | 2.723 | 2.726 | 3,268,931 | -0.09(-3.08%) |
May 16, 2003 | 2.801 | 2.829 | 2.775 | 2.812 | 3,505,435 | +0.01(+0.41%) |
May 15, 2003 | 2.792 | 2.811 | 2.784 | 2.801 | 3,992,483 | +0.03(+1.15%) |
May 14, 2003 | 2.746 | 2.800 | 2.746 | 2.769 | 6,806,836 | +0.03(+1.12%) |
May 13, 2003 | 2.687 | 2.758 | 2.681 | 2.738 | 3,649,794 | +0.05(+1.91%) |
May 12, 2003 | 2.678 | 2.705 | 2.663 | 2.687 | 5,195,187 | +0.01(+0.34%) |
May 09, 2003 | 2.725 | 2.725 | 2.666 | 2.678 | 4,586,156 | -0.01(-0.55%) |
May 08, 2003 | 2.685 | 2.736 | 2.682 | 2.693 | 4,996,418 | -0.03(-0.92%) |
May 07, 2003 | 2.672 | 2.739 | 2.672 | 2.718 | 9,169,681 | +0.05(+1.84%) |
May 06, 2003 | 2.663 | 2.689 | 2.649 | 2.669 | 4,792,823 | +0.03(+0.95%) |
May 05, 2003 | 2.636 | 2.661 | 2.621 | 2.644 | 3,168,011 | +0.00(+0.04%) |
May 02, 2003 | 2.605 | 2.653 | 2.602 | 2.643 | 5,742,788 | +0.04(+1.62%) |