Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.659 | 4.690 | 4.656 | 4.659 | 13,711 | -0.03(-0.59%) |
Feb 26, 2004 | 4.748 | 4.748 | 4.687 | 4.687 | 18,608 | -0.05(-0.97%) |
Feb 25, 2004 | 4.732 | 4.748 | 4.687 | 4.732 | 38,522 | +0.00(+0.00%) |
Feb 24, 2004 | 4.748 | 4.748 | 4.717 | 4.732 | 5,223 | +0.02(+0.32%) |
Feb 23, 2004 | 4.687 | 4.717 | 4.687 | 4.717 | 3,917 | +0.03(+0.65%) |
Feb 20, 2004 | 4.702 | 4.702 | 4.687 | 4.687 | 10,773 | +0.01(+0.26%) |
Feb 19, 2004 | 4.732 | 4.732 | 4.659 | 4.674 | 22,526 | -0.07(-1.42%) |
Feb 18, 2004 | 4.671 | 4.742 | 4.671 | 4.742 | 10,446 | +0.07(+1.44%) |
Feb 17, 2004 | 4.671 | 4.687 | 4.628 | 4.674 | 5,876 | +0.00(+0.07%) |
Feb 13, 2004 | 4.662 | 4.671 | 4.656 | 4.671 | 8,161 | -0.01(-0.13%) |
Feb 12, 2004 | 4.656 | 4.687 | 4.656 | 4.677 | 4,244 | +0.02(+0.46%) |
Feb 11, 2004 | 4.628 | 4.671 | 4.619 | 4.656 | 32,320 | +0.01(+0.20%) |
Feb 10, 2004 | 4.650 | 4.653 | 4.613 | 4.647 | 24,811 | -0.02(-0.46%) |
Feb 09, 2004 | 4.668 | 4.668 | 4.634 | 4.668 | 15,670 | +0.04(+0.86%) |
Feb 06, 2004 | 4.641 | 4.653 | 4.628 | 4.628 | 6,529 | +0.02(+0.40%) |
Feb 05, 2004 | 4.472 | 4.619 | 4.472 | 4.610 | 28,729 | +0.15(+3.44%) |
Feb 04, 2004 | 4.414 | 4.494 | 4.380 | 4.457 | 32,973 | +0.01(+0.28%) |
Feb 03, 2004 | 4.365 | 4.472 | 4.353 | 4.445 | 38,522 | +0.03(+0.76%) |
Feb 02, 2004 | 4.552 | 4.552 | 4.288 | 4.411 | 93,695 | -0.18(-4.00%) |
Jan 30, 2004 | 4.595 | 4.625 | 4.555 | 4.595 | 41,134 | -0.04(-0.92%) |
Jan 29, 2004 | 4.867 | 4.867 | 4.595 | 4.638 | 79,657 | -0.21(-4.24%) |
Jan 28, 2004 | 4.932 | 4.932 | 4.843 | 4.843 | 56,805 | -0.10(-2.11%) |
Jan 27, 2004 | 4.962 | 4.962 | 4.947 | 4.947 | 18,608 | +0.00(+0.00%) |
Jan 26, 2004 | 5.057 | 5.069 | 4.947 | 4.947 | 15,343 | -0.14(-2.71%) |
Jan 23, 2004 | 5.134 | 5.134 | 5.085 | 5.085 | 6,529 | -0.05(-0.90%) |
Jan 22, 2004 | 5.146 | 5.146 | 5.131 | 5.131 | 3,264 | -0.02(-0.30%) |
Jan 21, 2004 | 5.161 | 5.161 | 5.115 | 5.146 | 19,261 | -0.03(-0.59%) |
Jan 20, 2004 | 5.115 | 5.177 | 5.085 | 5.177 | 61,375 | +0.08(+1.56%) |
Jan 16, 2004 | 5.008 | 5.097 | 5.008 | 5.097 | 17,955 | +0.09(+1.77%) |
Jan 15, 2004 | 4.993 | 5.036 | 4.993 | 5.008 | 22,526 | +0.01(+0.18%) |
Jan 14, 2004 | 4.993 | 5.023 | 4.984 | 4.999 | 18,608 | -0.03(-0.55%) |
Jan 13, 2004 | 5.036 | 5.036 | 5.027 | 5.027 | 1,632 | -0.01(-0.12%) |
Jan 12, 2004 | 5.008 | 5.039 | 4.999 | 5.033 | 10,446 | +0.00(+0.06%) |
Jan 09, 2004 | 5.036 | 5.036 | 5.014 | 5.030 | 2,611 | +0.00(+0.00%) |
Jan 08, 2004 | 5.030 | 5.057 | 5.008 | 5.030 | 7,835 | -0.03(-0.55%) |
Jan 07, 2004 | 5.057 | 5.057 | 5.057 | 5.057 | 9,793 | -0.06(-1.20%) |
Jan 06, 2004 | 5.085 | 5.122 | 5.085 | 5.118 | 14,038 | +0.02(+0.36%) |
Jan 05, 2004 | 5.100 | 5.106 | 5.063 | 5.100 | 16,976 | +0.03(+0.60%) |
Jan 02, 2004 | 5.023 | 5.140 | 5.023 | 5.069 | 25,137 | +0.03(+0.61%) |
Dec 31, 2003 | 5.051 | 5.051 | 4.950 | 5.039 | 13,385 | -0.01(-0.24%) |
Dec 30, 2003 | 5.054 | 5.054 | 5.014 | 5.051 | 20,893 | +0.00(+0.00%) |
Dec 29, 2003 | 5.054 | 5.051 | 5.039 | 5.051 | 5,876 | -0.00(-0.06%) |
Dec 26, 2003 | 5.054 | 5.054 | 5.054 | 5.054 | 326 | +0.00(+0.00%) |
Dec 24, 2003 | 5.054 | 5.057 | 5.048 | 5.054 | 28,076 | +0.00(+0.00%) |
Dec 23, 2003 | 5.039 | 5.054 | 5.039 | 5.054 | 5,223 | +0.02(+0.49%) |
Dec 22, 2003 | 5.039 | 5.039 | 5.039 | 5.030 | 14,364 | +0.00(+0.06%) |
Dec 19, 2003 | 5.023 | 5.051 | 5.023 | 5.027 | 15,017 | +0.04(+0.74%) |
Dec 18, 2003 | 4.932 | 4.962 | 4.929 | 4.990 | 21,220 | +0.06(+1.18%) |
Dec 17, 2003 | 4.916 | 4.932 | 4.910 | 4.932 | 12,405 | +0.03(+0.69%) |
Dec 16, 2003 | 4.901 | 4.901 | 4.886 | 4.898 | 7,508 | +0.03(+0.57%) |
Dec 15, 2003 | 4.886 | 4.886 | 4.876 | 4.870 | 13,385 | -0.03(-0.62%) |
Dec 12, 2003 | 4.898 | 4.932 | 4.898 | 4.901 | 14,038 | -0.02(-0.31%) |
Dec 11, 2003 | 4.962 | 4.978 | 4.907 | 4.916 | 26,443 | -0.06(-1.23%) |
Dec 10, 2003 | 4.965 | 4.978 | 4.962 | 4.978 | 24,158 | +0.00(+0.06%) |
Dec 09, 2003 | 4.932 | 4.971 | 4.901 | 4.974 | 20,240 | +0.05(+1.00%) |
Dec 08, 2003 | 4.947 | 4.947 | 4.919 | 4.925 | 14,364 | +0.01(+0.19%) |
Dec 05, 2003 | 4.922 | 4.922 | 4.916 | 4.916 | 14,690 | -0.03(-0.62%) |
Dec 04, 2003 | 4.947 | 4.978 | 4.898 | 4.947 | 30,687 | -0.03(-0.62%) |
Dec 03, 2003 | 5.008 | 5.008 | 4.978 | 4.978 | 13,711 | -0.05(-0.91%) |
Dec 02, 2003 | 5.017 | 5.036 | 5.011 | 5.023 | 17,955 | +0.01(+0.12%) |
Dec 01, 2003 | 4.996 | 5.017 | 4.993 | 5.017 | 12,732 | +0.01(+0.24%) |
Nov 28, 2003 | 4.993 | 5.005 | 4.993 | 5.005 | 2,938 | +0.02(+0.49%) |
Nov 26, 2003 | 4.981 | 4.981 | 4.981 | 4.981 | 10,120 | -0.02(-0.31%) |
Nov 25, 2003 | 4.993 | 5.005 | 4.993 | 4.996 | 39,828 | +0.02(+0.37%) |
Nov 24, 2003 | 4.959 | 4.993 | 4.959 | 4.978 | 37,870 | +0.02(+0.31%) |
Nov 21, 2003 | 4.990 | 4.990 | 4.962 | 4.962 | 10,773 | -0.03(-0.55%) |
Nov 20, 2003 | 4.978 | 4.990 | 4.978 | 4.990 | 8,488 | +0.02(+0.43%) |
Nov 19, 2003 | 4.968 | 4.968 | 4.968 | 4.968 | 1,958 | -0.01(-0.18%) |
Nov 18, 2003 | 4.993 | 4.993 | 4.978 | 4.978 | 19,261 | -0.02(-0.31%) |
Nov 17, 2003 | 5.020 | 5.039 | 4.993 | 4.993 | 21,873 | -0.06(-1.21%) |
Nov 14, 2003 | 5.039 | 5.054 | 5.027 | 5.054 | 10,773 | +0.00(+0.06%) |
Nov 13, 2003 | 5.082 | 5.085 | 5.033 | 5.051 | 55,825 | -0.03(-0.66%) |
Nov 12, 2003 | 5.069 | 5.085 | 5.054 | 5.085 | 42,440 | -0.02(-0.30%) |
Nov 11, 2003 | 5.045 | 5.100 | 5.045 | 5.100 | 17,302 | +0.04(+0.73%) |
Nov 10, 2003 | 5.036 | 5.063 | 5.036 | 5.063 | 61,702 | +0.02(+0.49%) |
Nov 07, 2003 | 5.100 | 5.100 | 5.023 | 5.039 | 62,355 | -0.01(-0.24%) |
Nov 06, 2003 | 5.039 | 5.079 | 5.030 | 5.051 | 68,231 | -0.05(-0.96%) |
Nov 05, 2003 | 4.901 | 5.100 | 4.978 | 5.100 | 50,275 | +0.16(+3.16%) |
Nov 04, 2003 | 4.901 | 4.944 | 4.901 | 4.944 | 39,584 | +0.06(+1.19%) |
Nov 03, 2003 | 4.898 | 4.916 | 4.886 | 4.886 | 40,971 | +0.03(+0.63%) |
Oct 31, 2003 | 4.855 | 4.855 | 4.855 | 4.855 | 21,220 | -0.06(-1.12%) |
Oct 30, 2003 | 4.922 | 4.922 | 4.886 | 4.910 | 42,114 | -0.03(-0.56%) |
Oct 29, 2003 | 5.131 | 5.131 | 4.916 | 4.938 | 119,813 | -0.22(-4.22%) |
Oct 28, 2003 | 5.008 | 5.131 | 5.008 | 5.155 | 122,098 | +0.15(+3.06%) |
Oct 27, 2003 | 4.824 | 5.002 | 4.824 | 5.002 | 211,223 | +0.47(+10.41%) |
Oct 24, 2003 | 4.518 | 4.533 | 4.518 | 4.530 | 38,849 | +0.02(+0.41%) |
Oct 23, 2003 | 4.457 | 4.512 | 4.457 | 4.512 | 19,261 | +0.03(+0.75%) |
Oct 22, 2003 | 4.441 | 4.533 | 4.426 | 4.478 | 24,158 | +0.02(+0.48%) |
Oct 21, 2003 | 4.457 | 4.457 | 4.457 | 4.457 | 1,958 | -0.02(-0.34%) |
Oct 20, 2003 | 4.481 | 4.481 | 4.472 | 4.472 | 21,546 | +0.02(+0.34%) |
Oct 17, 2003 | 4.441 | 4.457 | 4.441 | 4.457 | 3,917 | +0.02(+0.34%) |
Oct 16, 2003 | 4.441 | 4.441 | 4.441 | 4.441 | 4,570 | -0.02(-0.41%) |
Oct 15, 2003 | 4.347 | 4.472 | 4.347 | 4.460 | 29,708 | +0.14(+3.26%) |
Oct 14, 2003 | 4.322 | 4.322 | 4.319 | 4.319 | 6,529 | +0.01(+0.14%) |
Oct 13, 2003 | 4.258 | 4.316 | 4.258 | 4.313 | 18,608 | +0.04(+0.93%) |
Oct 10, 2003 | 4.258 | 4.288 | 4.236 | 4.273 | 23,832 | +0.00(+0.07%) |
Oct 09, 2003 | 4.288 | 4.288 | 4.239 | 4.270 | 24,158 | +0.00(+0.00%) |
Oct 08, 2003 | 4.245 | 4.270 | 4.245 | 4.270 | 6,529 | +0.01(+0.29%) |
Oct 07, 2003 | 4.285 | 4.285 | 4.242 | 4.258 | 23,179 | +0.06(+1.46%) |
Oct 06, 2003 | 4.135 | 4.181 | 4.135 | 4.196 | 7,835 | +0.12(+3.01%) |
Oct 03, 2003 | 4.059 | 4.074 | 4.059 | 4.074 | 9,793 | -0.08(-1.85%) |
Oct 02, 2003 | 4.151 | 4.151 | 4.151 | 4.151 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 4.151 | 4.151 | 4.151 | 4.151 | 25,137 | -0.06(-1.38%) |
Sep 30, 2003 | 4.196 | 4.209 | 4.184 | 4.209 | 38,849 | +0.01(+0.29%) |
Sep 29, 2003 | 4.196 | 4.196 | 4.196 | 4.196 | 34,931 | +0.05(+1.11%) |
Sep 26, 2003 | 4.151 | 4.151 | 4.151 | 4.151 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 4.151 | 4.151 | 4.151 | 4.151 | 16,976 | -0.05(-1.09%) |
Sep 24, 2003 | 4.196 | 4.196 | 4.196 | 4.196 | 3,591 | +0.00(+0.00%) |
Sep 23, 2003 | 4.258 | 4.258 | 4.258 | 4.196 | 10,120 | -0.09(-2.14%) |
Sep 22, 2003 | 4.261 | 4.288 | 4.230 | 4.288 | 19,914 | +0.03(+0.65%) |
Sep 19, 2003 | 4.258 | 4.273 | 4.258 | 4.261 | 5,223 | +0.02(+0.43%) |
Sep 18, 2003 | 4.181 | 4.270 | 4.163 | 4.242 | 29,055 | +0.08(+1.84%) |
Sep 17, 2003 | 4.065 | 4.166 | 4.065 | 4.166 | 15,343 | +0.11(+2.64%) |
Sep 16, 2003 | 4.059 | 4.043 | 4.003 | 4.059 | 21,546 | +0.02(+0.38%) |
Sep 15, 2003 | 4.105 | 4.135 | 4.043 | 4.043 | 9,793 | -0.08(-1.86%) |
Sep 12, 2003 | 4.154 | 4.154 | 4.120 | 4.120 | 7,182 | -0.06(-1.32%) |
Sep 11, 2003 | 4.135 | 4.175 | 4.111 | 4.175 | 8,488 | +0.07(+1.72%) |
Sep 10, 2003 | 4.135 | 4.135 | 4.105 | 4.105 | 2,611 | -0.05(-1.11%) |
Sep 09, 2003 | 4.166 | 4.166 | 4.135 | 4.151 | 12,405 | -0.06(-1.45%) |
Sep 08, 2003 | 4.163 | 4.212 | 4.151 | 4.212 | 20,240 | +0.05(+1.10%) |
Sep 05, 2003 | 4.169 | 4.258 | 4.166 | 4.166 | 30,361 | +0.00(+0.00%) |
Sep 04, 2003 | 4.144 | 4.166 | 4.120 | 4.166 | 14,038 | +0.05(+1.12%) |
Sep 03, 2003 | 4.043 | 4.135 | 4.043 | 4.120 | 20,567 | +0.09(+2.28%) |
Sep 02, 2003 | 3.997 | 4.028 | 3.985 | 4.028 | 22,199 | +0.00(+0.00%) |
Aug 29, 2003 | 4.028 | 4.059 | 4.028 | 4.028 | 6,202 | -0.02(-0.38%) |
Aug 28, 2003 | 4.046 | 4.059 | 4.013 | 4.043 | 15,343 | -0.02(-0.38%) |
Aug 27, 2003 | 4.147 | 4.147 | 4.059 | 4.059 | 38,522 | -0.08(-1.85%) |
Aug 26, 2003 | 4.175 | 4.181 | 4.135 | 4.135 | 12,405 | -0.03(-0.74%) |
Aug 25, 2003 | 4.135 | 4.212 | 4.135 | 4.166 | 38,196 | +0.01(+0.29%) |
Aug 22, 2003 | 4.135 | 4.178 | 4.135 | 4.154 | 21,546 | +0.00(+0.07%) |
Aug 21, 2003 | 4.181 | 4.206 | 4.135 | 4.151 | 28,402 | -0.02(-0.37%) |
Aug 20, 2003 | 4.166 | 4.190 | 4.163 | 4.166 | 33,299 | -0.02(-0.37%) |
Aug 19, 2003 | 4.212 | 4.212 | 4.181 | 4.181 | 6,529 | -0.03(-0.73%) |
Aug 18, 2003 | 4.178 | 4.212 | 4.178 | 4.212 | 13,058 | +0.05(+1.10%) |
Aug 15, 2003 | 4.166 | 4.166 | 4.166 | 4.166 | 7,182 | -0.04(-0.95%) |
Aug 14, 2003 | 4.209 | 4.209 | 4.169 | 4.206 | 18,935 | +0.03(+0.66%) |
Aug 13, 2003 | 4.151 | 4.181 | 4.120 | 4.178 | 40,481 | +0.01(+0.29%) |
Aug 12, 2003 | 4.227 | 4.227 | 4.135 | 4.166 | 39,828 | -0.06(-1.45%) |
Aug 11, 2003 | 4.227 | 4.255 | 4.166 | 4.227 | 27,096 | +0.02(+0.36%) |
Aug 08, 2003 | 4.196 | 4.227 | 4.196 | 4.212 | 17,955 | -0.02(-0.36%) |
Aug 07, 2003 | 4.196 | 4.258 | 4.196 | 4.227 | 24,158 | +0.09(+2.22%) |
Aug 06, 2003 | 4.405 | 4.405 | 4.135 | 4.135 | 64,966 | -0.20(-4.59%) |
Aug 05, 2003 | 4.319 | 4.426 | 4.319 | 4.334 | 42,114 | +0.03(+0.71%) |
Aug 04, 2003 | 4.273 | 4.319 | 4.212 | 4.304 | 31,667 | +0.03(+0.72%) |
Aug 01, 2003 | 4.120 | 4.319 | 4.077 | 4.273 | 65,293 | +0.17(+4.10%) |
Jul 31, 2003 | 4.052 | 4.105 | 4.028 | 4.105 | 53,866 | +0.03(+0.75%) |
Jul 30, 2003 | 4.043 | 4.077 | 4.043 | 4.074 | 42,440 | +0.03(+0.76%) |
Jul 29, 2003 | 4.105 | 4.105 | 4.040 | 4.043 | 39,502 | -0.08(-1.86%) |
Jul 28, 2003 | 4.135 | 4.135 | 4.105 | 4.120 | 19,587 | -0.03(-0.74%) |
Jul 25, 2003 | 4.135 | 4.184 | 4.095 | 4.151 | 47,011 | -0.02(-0.37%) |
Jul 24, 2003 | 4.227 | 4.230 | 4.135 | 4.166 | 51,255 | -0.04(-1.02%) |
Jul 23, 2003 | 4.294 | 4.294 | 4.181 | 4.209 | 54,846 | -0.11(-2.55%) |
Jul 22, 2003 | 4.441 | 4.457 | 4.319 | 4.319 | 54,193 | -0.12(-2.69%) |
Jul 21, 2003 | 4.288 | 4.472 | 4.282 | 4.438 | 104,142 | +0.18(+4.32%) |
Jul 18, 2003 | 4.227 | 4.288 | 4.200 | 4.255 | 58,763 | +0.03(+0.65%) |
Jul 17, 2003 | 4.288 | 4.350 | 4.203 | 4.227 | 87,166 | -0.05(-1.15%) |
Jul 16, 2003 | 4.334 | 4.365 | 4.172 | 4.276 | 127,974 | -0.09(-2.04%) |
Jul 15, 2003 | 4.157 | 4.408 | 4.105 | 4.365 | 297,084 | +0.27(+6.58%) |
Jul 14, 2003 | 4.533 | 4.533 | 3.997 | 4.095 | 861,870 | +0.62(+17.80%) |
Jul 11, 2003 | 3.461 | 3.477 | 3.369 | 3.477 | 265,090 | +0.04(+1.07%) |
Jul 10, 2003 | 3.437 | 3.440 | 3.437 | 3.440 | 4,570 | +0.00(+0.09%) |
Jul 09, 2003 | 3.458 | 3.458 | 3.415 | 3.437 | 84,881 | -0.02(-0.62%) |
Jul 08, 2003 | 3.461 | 3.492 | 3.446 | 3.458 | 67,904 | -0.00(-0.09%) |
Jul 07, 2003 | 3.461 | 3.492 | 3.461 | 3.461 | 10,120 | +0.00(+0.00%) |
Jul 03, 2003 | 3.477 | 3.507 | 3.461 | 3.461 | 12,732 | -0.01(-0.35%) |
Jul 02, 2003 | 3.501 | 3.523 | 3.446 | 3.474 | 38,849 | +0.03(+0.98%) |
Jul 01, 2003 | 3.492 | 3.492 | 3.440 | 3.440 | 14,364 | +0.02(+0.54%) |
Jun 30, 2003 | 3.369 | 3.421 | 3.366 | 3.421 | 13,058 | +0.02(+0.63%) |
Jun 27, 2003 | 3.369 | 3.400 | 3.357 | 3.400 | 7,508 | +0.00(+0.00%) |
Jun 26, 2003 | 3.406 | 3.406 | 3.400 | 3.400 | 8,161 | -0.01(-0.18%) |
Jun 25, 2003 | 3.400 | 3.428 | 3.400 | 3.406 | 31,014 | +0.00(+0.00%) |
Jun 24, 2003 | 3.406 | 3.406 | 3.388 | 3.406 | 3,591 | +0.00(+0.00%) |
Jun 23, 2003 | 3.443 | 3.446 | 3.406 | 3.406 | 12,079 | -0.04(-1.07%) |
Jun 20, 2003 | 3.415 | 3.480 | 3.415 | 3.443 | 15,017 | +0.01(+0.36%) |
Jun 19, 2003 | 3.437 | 3.443 | 3.431 | 3.431 | 5,876 | -0.01(-0.18%) |
Jun 18, 2003 | 3.434 | 3.437 | 3.415 | 3.437 | 8,814 | -0.03(-0.80%) |
Jun 17, 2003 | 3.446 | 3.492 | 3.446 | 3.464 | 11,099 | -0.02(-0.44%) |
Jun 16, 2003 | 3.486 | 3.492 | 3.415 | 3.480 | 24,811 | -0.01(-0.35%) |
Jun 13, 2003 | 3.470 | 3.492 | 3.446 | 3.492 | 19,261 | +0.04(+1.06%) |
Jun 12, 2003 | 3.477 | 3.477 | 3.455 | 3.455 | 13,711 | -0.01(-0.27%) |
Jun 11, 2003 | 3.480 | 3.480 | 3.464 | 3.464 | 6,529 | -0.03(-0.79%) |
Jun 10, 2003 | 3.501 | 3.507 | 3.492 | 3.492 | 10,446 | +0.06(+1.88%) |
Jun 09, 2003 | 3.421 | 3.428 | 3.421 | 3.428 | 11,099 | +0.01(+0.36%) |
Jun 06, 2003 | 3.446 | 3.477 | 3.415 | 3.415 | 21,220 | -0.04(-1.06%) |
Jun 05, 2003 | 3.455 | 3.455 | 3.452 | 3.452 | 2,938 | -0.02(-0.62%) |
Jun 04, 2003 | 3.431 | 3.474 | 3.431 | 3.474 | 21,873 | +0.03(+0.80%) |
Jun 03, 2003 | 3.477 | 3.477 | 3.446 | 3.446 | 14,690 | +0.00(+0.00%) |
Jun 02, 2003 | 3.409 | 3.446 | 3.400 | 3.446 | 22,526 | +0.05(+1.35%) |
May 30, 2003 | 3.345 | 3.415 | 3.278 | 3.400 | 47,990 | +0.02(+0.54%) |
May 29, 2003 | 3.363 | 3.385 | 3.345 | 3.382 | 9,793 | +0.04(+1.19%) |
May 28, 2003 | 3.391 | 3.391 | 3.342 | 3.342 | 7,835 | -0.07(-2.15%) |
May 27, 2003 | 3.421 | 3.421 | 3.415 | 3.415 | 2,285 | +0.02(+0.45%) |
May 23, 2003 | 3.360 | 3.400 | 3.360 | 3.400 | 9,467 | +0.04(+1.28%) |
May 22, 2003 | 3.323 | 3.382 | 3.323 | 3.357 | 8,814 | +0.04(+1.20%) |
May 21, 2003 | 3.293 | 3.317 | 3.293 | 3.317 | 2,611 | +0.02(+0.74%) |
May 20, 2003 | 3.222 | 3.293 | 3.222 | 3.293 | 9,467 | +0.08(+2.38%) |
May 19, 2003 | 3.216 | 3.216 | 3.210 | 3.216 | 14,364 | +0.01(+0.29%) |
May 16, 2003 | 3.232 | 3.232 | 3.201 | 3.207 | 7,182 | -0.02(-0.76%) |
May 15, 2003 | 3.235 | 3.256 | 3.232 | 3.232 | 8,814 | -0.00(-0.09%) |
May 14, 2003 | 3.225 | 3.235 | 3.225 | 3.235 | 9,467 | +0.01(+0.28%) |
May 13, 2003 | 3.225 | 3.229 | 3.219 | 3.225 | 16,649 | -0.01(-0.19%) |
May 12, 2003 | 3.232 | 3.232 | 3.219 | 3.232 | 1,305 | -0.03(-0.94%) |
May 09, 2003 | 3.274 | 3.274 | 3.262 | 3.262 | 1,305 | -0.02(-0.56%) |
May 08, 2003 | 3.262 | 3.287 | 3.247 | 3.281 | 8,814 | -0.04(-1.29%) |
May 07, 2003 | 3.385 | 3.385 | 3.323 | 3.323 | 6,855 | -0.09(-2.69%) |
May 06, 2003 | 3.415 | 3.415 | 3.388 | 3.415 | 21,220 | +0.02(+0.54%) |
May 05, 2003 | 3.415 | 3.415 | 3.397 | 3.397 | 62,028 | +0.02(+0.64%) |
May 02, 2003 | 3.376 | 3.376 | 3.376 | 3.376 | 1,632 | +0.01(+0.18%) |
May 01, 2003 | 3.369 | 3.369 | 3.369 | 3.369 | 12,079 | +0.00(+0.09%) |
Apr 30, 2003 | 3.354 | 3.366 | 3.354 | 3.366 | 9,141 | +0.04(+1.29%) |
Apr 29, 2003 | 3.308 | 3.323 | 3.308 | 3.323 | 6,202 | +0.00(+0.00%) |
Apr 28, 2003 | 3.308 | 3.323 | 3.308 | 3.323 | 1,958 | +0.00(+0.00%) |
Apr 25, 2003 | 3.323 | 3.323 | 3.323 | 3.323 | 13,058 | +0.01(+0.18%) |
Apr 24, 2003 | 3.293 | 3.317 | 3.281 | 3.317 | 18,935 | +0.02(+0.74%) |
Apr 23, 2003 | 3.293 | 3.293 | 3.293 | 3.293 | 2,938 | -0.01(-0.28%) |
Apr 22, 2003 | 3.308 | 3.308 | 3.247 | 3.302 | 15,343 | -0.04(-1.19%) |
Apr 21, 2003 | 3.342 | 3.345 | 3.339 | 3.342 | 28,729 | +0.02(+0.55%) |
Apr 17, 2003 | 3.339 | 3.339 | 3.323 | 3.323 | 2,285 | -0.02(-0.64%) |
Apr 16, 2003 | 3.363 | 3.366 | 3.345 | 3.345 | 12,079 | -0.02(-0.55%) |
Apr 15, 2003 | 3.363 | 3.363 | 3.363 | 3.363 | 326 | +0.00(+0.00%) |
Apr 14, 2003 | 3.379 | 3.379 | 3.363 | 3.363 | 21,220 | +0.02(+0.55%) |
Apr 11, 2003 | 3.345 | 3.345 | 3.345 | 3.345 | 326 | +0.00(+0.09%) |
Apr 10, 2003 | 3.342 | 3.342 | 3.342 | 3.342 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.342 | 3.342 | 3.342 | 3.342 | 13,385 | -0.01(-0.37%) |
Apr 08, 2003 | 3.363 | 3.363 | 3.354 | 3.354 | 1,632 | -0.01(-0.27%) |
Apr 07, 2003 | 3.363 | 3.363 | 3.363 | 3.363 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.363 | 3.363 | 3.363 | 3.363 | 652 | -0.01(-0.18%) |
Apr 03, 2003 | 3.369 | 3.369 | 3.354 | 3.369 | 4,570 | +0.00(+0.00%) |
Apr 02, 2003 | 3.434 | 3.434 | 3.369 | 3.369 | 14,038 | -0.07(-2.14%) |
Apr 01, 2003 | 3.443 | 3.443 | 3.443 | 3.443 | 4,896 | +0.04(+1.26%) |
Mar 31, 2003 | 3.369 | 3.400 | 3.342 | 3.400 | 11,426 | +0.03(+0.91%) |
Mar 28, 2003 | 3.369 | 3.369 | 3.369 | 3.369 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.403 | 3.403 | 3.369 | 3.369 | 6,529 | -0.06(-1.61%) |
Mar 26, 2003 | 3.425 | 3.425 | 3.425 | 3.425 | 326 | +0.00(+0.00%) |
Mar 25, 2003 | 3.425 | 3.425 | 3.425 | 3.425 | 326 | +0.02(+0.63%) |
Mar 24, 2003 | 3.431 | 3.443 | 3.403 | 3.403 | 19,914 | +0.02(+0.54%) |
Mar 21, 2003 | 3.354 | 3.385 | 3.308 | 3.385 | 11,426 | +0.03(+0.91%) |
Mar 20, 2003 | 3.400 | 3.400 | 3.354 | 3.354 | 19,261 | +0.00(+0.00%) |
Mar 19, 2003 | 3.369 | 3.369 | 3.354 | 3.354 | 1,632 | -0.02(-0.45%) |
Mar 18, 2003 | 3.339 | 3.372 | 3.339 | 3.369 | 30,687 | +0.00(+0.00%) |
Mar 17, 2003 | 3.308 | 3.415 | 3.308 | 3.369 | 15,343 | +0.08(+2.42%) |
Mar 14, 2003 | 3.278 | 3.290 | 3.278 | 3.290 | 2,285 | +0.03(+1.03%) |
Mar 13, 2003 | 3.201 | 3.256 | 3.201 | 3.256 | 16,323 | +0.07(+2.21%) |
Mar 12, 2003 | 3.216 | 3.216 | 3.186 | 3.186 | 116,221 | -0.02(-0.48%) |
Mar 11, 2003 | 3.189 | 3.213 | 3.189 | 3.201 | 2,938 | +0.02(+0.48%) |
Mar 10, 2003 | 3.170 | 3.186 | 3.170 | 3.186 | 1,632 | +0.04(+1.17%) |
Mar 07, 2003 | 3.137 | 3.155 | 3.137 | 3.149 | 18,282 | +0.02(+0.78%) |
Mar 06, 2003 | 3.250 | 3.262 | 3.124 | 3.124 | 24,811 | -0.16(-4.76%) |
Mar 05, 2003 | 3.281 | 3.281 | 3.281 | 3.281 | 326 | -0.04(-1.11%) |
Mar 04, 2003 | 3.342 | 3.342 | 3.308 | 3.317 | 7,182 | -0.05(-1.55%) |