Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.126 | 3.143 | 3.126 | 3.143 | 369 | -0.07(-2.17%) |
Mar 30, 2004 | 3.191 | 3.212 | 3.115 | 3.212 | 6,286 | +0.00(+0.00%) |
Mar 29, 2004 | 3.156 | 3.212 | 3.094 | 3.212 | 10,908 | -0.01(-0.18%) |
Mar 26, 2004 | 3.164 | 3.218 | 3.143 | 3.218 | 6,470 | +0.06(+2.06%) |
Mar 25, 2004 | 3.132 | 3.191 | 3.115 | 3.153 | 11,277 | +0.02(+0.52%) |
Mar 24, 2004 | 3.191 | 3.191 | 3.137 | 3.137 | 4,252 | -0.05(-1.68%) |
Mar 23, 2004 | 3.156 | 3.218 | 3.105 | 3.191 | 16,084 | -0.03(-0.86%) |
Mar 22, 2004 | 3.202 | 3.218 | 3.153 | 3.218 | 3,882 | +0.01(+0.34%) |
Mar 19, 2004 | 3.115 | 3.213 | 3.094 | 3.207 | 28,287 | +0.06(+2.07%) |
Mar 18, 2004 | 3.143 | 3.143 | 3.143 | 3.143 | 369 | +0.03(+1.04%) |
Mar 17, 2004 | 3.094 | 3.137 | 3.094 | 3.110 | 7,949 | +0.00(+0.00%) |
Mar 16, 2004 | 3.110 | 3.126 | 3.110 | 3.110 | 4,067 | +0.00(+0.00%) |
Mar 15, 2004 | 3.094 | 3.137 | 3.094 | 3.110 | 2,403 | +0.00(+0.00%) |
Mar 12, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 2,033 | +0.00(+0.00%) |
Mar 11, 2004 | 3.170 | 3.175 | 3.083 | 3.110 | 47,699 | -0.05(-1.71%) |
Mar 10, 2004 | 3.202 | 3.213 | 3.110 | 3.164 | 30,320 | -0.03(-0.85%) |
Mar 09, 2004 | 3.115 | 3.234 | 3.115 | 3.191 | 13,126 | +0.03(+0.87%) |
Mar 08, 2004 | 3.202 | 3.239 | 3.115 | 3.164 | 13,126 | -0.01(-0.36%) |
Mar 05, 2004 | 3.115 | 3.207 | 3.115 | 3.175 | 8,874 | +0.01(+0.34%) |
Mar 04, 2004 | 3.191 | 3.245 | 3.115 | 3.164 | 30,136 | -0.08(-2.32%) |
Mar 03, 2004 | 3.202 | 3.245 | 3.138 | 3.239 | 17,379 | +0.04(+1.34%) |
Mar 02, 2004 | 3.132 | 3.202 | 3.110 | 3.197 | 15,899 | +0.02(+0.53%) |
Mar 01, 2004 | 3.094 | 3.213 | 3.094 | 3.180 | 29,396 | -0.01(-0.17%) |
Feb 27, 2004 | 3.121 | 3.185 | 3.094 | 3.185 | 14,420 | +0.07(+2.24%) |
Feb 26, 2004 | 3.094 | 3.115 | 3.094 | 3.115 | 16,269 | +0.01(+0.19%) |
Feb 25, 2004 | 3.115 | 3.115 | 3.094 | 3.110 | 6,286 | +0.02(+0.51%) |
Feb 24, 2004 | 3.094 | 3.110 | 3.094 | 3.094 | 20,522 | +0.00(+0.00%) |
Feb 23, 2004 | 3.088 | 3.115 | 3.088 | 3.094 | 43,447 | +0.00(+0.00%) |
Feb 20, 2004 | 3.159 | 3.159 | 3.094 | 3.094 | 31,799 | -0.04(-1.38%) |
Feb 19, 2004 | 3.197 | 3.245 | 3.137 | 3.137 | 7,210 | +0.01(+0.17%) |
Feb 18, 2004 | 3.056 | 3.272 | 3.056 | 3.132 | 35,312 | -0.05(-1.70%) |
Feb 17, 2004 | 3.056 | 3.186 | 3.056 | 3.186 | 23,110 | +0.10(+3.33%) |
Feb 13, 2004 | 3.067 | 3.099 | 3.045 | 3.083 | 15,899 | +0.01(+0.18%) |
Feb 12, 2004 | 2.921 | 3.078 | 2.921 | 3.078 | 5,731 | -0.04(-1.39%) |
Feb 11, 2004 | 2.986 | 3.121 | 2.975 | 3.121 | 12,572 | +0.17(+5.87%) |
Feb 10, 2004 | 2.888 | 3.078 | 2.888 | 2.948 | 10,908 | +0.02(+0.74%) |
Feb 09, 2004 | 2.845 | 3.094 | 2.845 | 2.926 | 35,682 | -0.16(-5.25%) |
Feb 06, 2004 | 2.845 | 3.164 | 2.845 | 3.088 | 9,983 | +0.01(+0.35%) |
Feb 05, 2004 | 2.845 | 3.088 | 2.845 | 3.078 | 7,949 | -0.05(-1.73%) |
Feb 04, 2004 | 3.083 | 3.132 | 2.883 | 3.132 | 3,697 | +0.00(+0.00%) |
Feb 03, 2004 | 3.061 | 3.180 | 2.840 | 3.132 | 19,597 | -0.04(-1.35%) |
Feb 02, 2004 | 3.137 | 3.174 | 2.980 | 3.174 | 10,908 | +0.04(+1.19%) |
Jan 30, 2004 | 3.018 | 3.186 | 2.975 | 3.137 | 18,488 | +0.11(+3.78%) |
Jan 29, 2004 | 3.137 | 3.137 | 2.964 | 3.023 | 17,933 | +0.02(+0.70%) |
Jan 28, 2004 | 3.212 | 3.212 | 2.948 | 3.002 | 7,395 | +0.00(+0.00%) |
Jan 27, 2004 | 3.197 | 3.234 | 2.856 | 3.002 | 19,967 | -0.04(-1.42%) |
Jan 26, 2004 | 3.191 | 3.191 | 2.791 | 3.045 | 53,061 | -0.03(-1.05%) |
Jan 23, 2004 | 2.899 | 3.088 | 2.845 | 3.078 | 10,353 | +0.16(+5.37%) |
Jan 22, 2004 | 2.845 | 2.969 | 2.845 | 2.921 | 13,311 | +0.08(+2.96%) |
Jan 21, 2004 | 2.969 | 2.975 | 2.786 | 2.837 | 21,816 | -0.03(-0.94%) |
Jan 20, 2004 | 2.840 | 3.029 | 2.737 | 2.864 | 73,213 | +0.05(+1.83%) |
Jan 16, 2004 | 2.742 | 2.818 | 2.721 | 2.813 | 31,430 | -0.03(-0.95%) |
Jan 15, 2004 | 2.742 | 2.840 | 2.732 | 2.840 | 7,968 | +0.01(+0.19%) |
Jan 14, 2004 | 2.813 | 2.834 | 2.775 | 2.834 | 6,286 | +0.03(+0.96%) |
Jan 13, 2004 | 2.721 | 2.807 | 2.721 | 2.807 | 2,958 | +0.03(+0.97%) |
Jan 12, 2004 | 2.829 | 2.840 | 2.780 | 2.780 | 8,985 | -0.02(-0.58%) |
Jan 09, 2004 | 2.721 | 2.840 | 2.721 | 2.796 | 16,767 | +0.01(+0.39%) |
Jan 08, 2004 | 2.786 | 2.867 | 2.721 | 2.786 | 27,177 | +0.01(+0.19%) |
Jan 07, 2004 | 2.786 | 2.786 | 2.721 | 2.780 | 2,819 | +0.03(+0.98%) |
Jan 06, 2004 | 2.758 | 2.813 | 2.721 | 2.753 | 8,874 | -0.01(-0.20%) |
Jan 05, 2004 | 2.688 | 2.932 | 2.688 | 2.758 | 9,983 | +0.03(+0.99%) |
Jan 02, 2004 | 2.758 | 2.759 | 2.704 | 2.731 | 5,916 | +0.03(+1.00%) |
Dec 31, 2003 | 2.813 | 2.829 | 2.704 | 2.704 | 14,975 | -0.13(-4.56%) |
Dec 30, 2003 | 2.894 | 2.942 | 2.791 | 2.834 | 16,439 | +0.05(+1.73%) |
Dec 29, 2003 | 2.710 | 2.894 | 2.704 | 2.786 | 27,575 | +0.00(+0.00%) |
Dec 26, 2003 | 2.731 | 2.786 | 2.704 | 2.786 | 14,017 | -0.02(-0.75%) |
Dec 24, 2003 | 2.758 | 2.807 | 2.758 | 2.807 | 1,832 | -0.01(-0.21%) |
Dec 23, 2003 | 2.769 | 2.867 | 2.748 | 2.813 | 5,740 | -0.00(-0.02%) |
Dec 22, 2003 | 2.753 | 3.028 | 2.753 | 2.813 | 12,461 | +0.10(+3.81%) |
Dec 19, 2003 | 2.704 | 2.769 | 2.704 | 2.710 | 9,016 | -0.01(-0.40%) |
Dec 18, 2003 | 2.715 | 2.753 | 2.704 | 2.721 | 3,165 | +0.01(+0.40%) |
Dec 17, 2003 | 2.710 | 2.710 | 2.710 | 2.710 | 1,479 | -0.01(-0.20%) |
Dec 16, 2003 | 2.753 | 2.791 | 2.715 | 2.715 | 15,946 | -0.02(-0.59%) |
Dec 15, 2003 | 2.704 | 2.791 | 2.704 | 2.731 | 2,773 | -0.05(-1.75%) |
Dec 12, 2003 | 2.786 | 2.786 | 2.704 | 2.780 | 2,684 | -0.06(-2.09%) |
Dec 11, 2003 | 2.704 | 2.850 | 2.704 | 2.840 | 2,773 | +0.11(+3.96%) |
Dec 10, 2003 | 2.769 | 2.802 | 2.731 | 2.731 | 2,773 | -0.06(-2.15%) |
Dec 09, 2003 | 2.769 | 2.818 | 2.731 | 2.791 | 1,553 | -0.06(-2.25%) |
Dec 08, 2003 | 2.823 | 2.856 | 2.731 | 2.856 | 5,916 | -0.01(-0.19%) |
Dec 05, 2003 | 2.861 | 2.861 | 2.861 | 2.861 | 0 | +0.05(+1.73%) |
Dec 04, 2003 | 2.731 | 2.850 | 2.731 | 2.813 | 5,916 | +0.10(+3.59%) |
Dec 03, 2003 | 2.737 | 2.764 | 2.715 | 2.715 | 4,089 | +0.01(+0.20%) |
Dec 02, 2003 | 2.704 | 3.180 | 2.704 | 2.710 | 25,236 | -0.07(-2.53%) |
Dec 01, 2003 | 2.883 | 2.883 | 2.694 | 2.780 | 19,725 | -0.02(-0.77%) |
Nov 28, 2003 | 2.742 | 2.802 | 2.694 | 2.802 | 7,210 | +0.05(+1.97%) |
Nov 26, 2003 | 2.704 | 2.818 | 2.699 | 2.748 | 8,689 | -0.06(-2.12%) |
Nov 25, 2003 | 2.737 | 2.845 | 2.704 | 2.807 | 11,764 | -0.03(-1.14%) |
Nov 24, 2003 | 2.758 | 2.845 | 2.710 | 2.840 | 11,061 | -0.06(-2.23%) |
Nov 21, 2003 | 2.764 | 2.758 | 2.705 | 2.905 | 28,588 | +0.14(+5.09%) |
Nov 20, 2003 | 2.704 | 2.764 | 2.704 | 2.764 | 3,512 | -0.01(-0.20%) |
Nov 19, 2003 | 2.807 | 2.883 | 2.731 | 2.769 | 6,154 | -0.03(-1.16%) |
Nov 18, 2003 | 2.948 | 2.948 | 2.710 | 2.802 | 11,882 | +0.06(+2.37%) |
Nov 17, 2003 | 2.986 | 2.986 | 2.737 | 2.737 | 22,581 | -0.16(-5.60%) |
Nov 14, 2003 | 2.758 | 2.986 | 2.758 | 2.899 | 70,719 | +0.18(+6.77%) |
Nov 13, 2003 | 2.656 | 2.758 | 2.656 | 2.715 | 22,840 | +0.02(+0.80%) |
Nov 12, 2003 | 2.758 | 2.840 | 2.650 | 2.694 | 42,735 | -0.06(-2.35%) |
Nov 11, 2003 | 2.434 | 2.942 | 2.434 | 2.758 | 126,734 | +0.43(+18.60%) |
Nov 10, 2003 | 2.353 | 2.358 | 2.326 | 2.326 | 5,361 | -0.02(-0.92%) |
Nov 07, 2003 | 2.326 | 2.374 | 2.326 | 2.347 | 6,101 | +0.02(+0.93%) |
Nov 06, 2003 | 2.326 | 2.326 | 2.326 | 2.326 | 462 | +0.03(+1.39%) |
Nov 05, 2003 | 2.321 | 2.321 | 2.294 | 2.294 | 1,016 | +0.00(+0.02%) |
Nov 04, 2003 | 2.293 | 2.321 | 2.293 | 2.293 | 8,504 | +0.00(+0.00%) |
Nov 03, 2003 | 2.293 | 2.315 | 2.272 | 2.293 | 31,707 | +0.01(+0.47%) |
Oct 31, 2003 | 2.283 | 2.310 | 2.283 | 2.283 | 8,504 | -0.04(-1.63%) |
Oct 30, 2003 | 2.283 | 2.320 | 2.304 | 2.320 | 3,928 | +0.04(+1.66%) |
Oct 29, 2003 | 2.283 | 2.283 | 2.283 | 2.283 | 554 | -0.02(-0.71%) |
Oct 28, 2003 | 2.283 | 2.304 | 2.283 | 2.299 | 5,361 | +0.00(+0.00%) |
Oct 27, 2003 | 2.299 | 2.299 | 2.299 | 2.299 | 184 | -0.01(-0.47%) |
Oct 24, 2003 | 2.320 | 2.358 | 2.310 | 2.310 | 9,059 | -0.03(-1.39%) |
Oct 23, 2003 | 2.320 | 2.353 | 2.316 | 2.342 | 2,218 | +0.05(+2.12%) |
Oct 22, 2003 | 2.283 | 2.304 | 2.283 | 2.293 | 7,025 | +0.01(+0.45%) |
Oct 21, 2003 | 2.311 | 2.315 | 2.283 | 2.283 | 3,512 | -0.09(-3.63%) |
Oct 20, 2003 | 2.369 | 2.369 | 2.369 | 2.369 | 184 | -0.06(-2.67%) |
Oct 17, 2003 | 2.418 | 2.461 | 2.300 | 2.434 | 15,160 | +0.00(+0.00%) |
Oct 16, 2003 | 2.429 | 2.434 | 2.434 | 2.434 | 5,361 | +0.01(+0.22%) |
Oct 15, 2003 | 2.429 | 2.429 | 2.331 | 2.429 | 4,418 | +0.00(+0.00%) |
Oct 14, 2003 | 2.337 | 2.434 | 2.337 | 2.429 | 3,165 | +0.05(+2.28%) |
Oct 13, 2003 | 2.358 | 2.380 | 2.353 | 2.374 | 7,949 | -0.05(-2.01%) |
Oct 10, 2003 | 2.353 | 2.423 | 2.353 | 2.423 | 3,143 | +0.03(+1.36%) |
Oct 09, 2003 | 2.304 | 2.391 | 2.293 | 2.391 | 8,042 | +0.09(+4.00%) |
Oct 08, 2003 | 2.304 | 2.358 | 2.283 | 2.299 | 5,361 | +0.00(+0.00%) |
Oct 07, 2003 | 2.283 | 2.369 | 2.283 | 2.299 | 8,689 | +0.02(+0.71%) |
Oct 06, 2003 | 2.342 | 2.423 | 2.283 | 2.283 | 18,303 | -0.10(-4.09%) |
Oct 03, 2003 | 2.310 | 2.380 | 2.310 | 2.380 | 4,806 | +0.06(+2.80%) |
Oct 02, 2003 | 2.304 | 2.315 | 2.304 | 2.315 | 369 | +0.00(+0.21%) |
Oct 01, 2003 | 2.310 | 2.310 | 2.310 | 2.310 | 554 | -0.03(-1.36%) |
Sep 30, 2003 | 2.304 | 2.342 | 2.293 | 2.342 | 4,991 | +0.04(+1.64%) |
Sep 29, 2003 | 2.429 | 2.429 | 2.304 | 2.304 | 5,176 | -0.12(-5.10%) |
Sep 26, 2003 | 2.337 | 2.428 | 2.337 | 2.428 | 4,252 | +0.13(+5.62%) |
Sep 25, 2003 | 2.298 | 2.353 | 2.283 | 2.299 | 18,858 | -0.03(-1.19%) |
Sep 24, 2003 | 2.288 | 2.288 | 2.288 | 2.326 | 2,078 | +0.04(+1.92%) |
Sep 23, 2003 | 2.364 | 2.364 | 2.283 | 2.283 | 8,319 | -0.03(-1.17%) |
Sep 22, 2003 | 2.326 | 2.326 | 2.283 | 2.310 | 12,224 | +0.02(+0.71%) |
Sep 19, 2003 | 2.294 | 2.364 | 2.293 | 2.293 | 9,244 | +0.01(+0.24%) |
Sep 18, 2003 | 2.288 | 2.288 | 2.288 | 2.288 | 184 | +0.00(+0.00%) |
Sep 17, 2003 | 2.412 | 2.412 | 2.109 | 2.288 | 35,266 | -0.03(-1.19%) |
Sep 16, 2003 | 2.316 | 2.316 | 2.316 | 2.316 | 184 | -0.01(-0.44%) |
Sep 15, 2003 | 2.320 | 2.374 | 2.320 | 2.326 | 3,512 | +0.01(+0.23%) |
Sep 12, 2003 | 2.320 | 2.320 | 2.320 | 2.320 | 184 | +0.00(+0.21%) |
Sep 11, 2003 | 2.347 | 2.407 | 2.315 | 2.316 | 3,882 | -0.12(-4.87%) |
Sep 10, 2003 | 2.239 | 2.434 | 2.239 | 2.434 | 8,504 | +0.11(+4.65%) |
Sep 09, 2003 | 2.396 | 2.396 | 2.299 | 2.326 | 24,404 | -0.09(-3.59%) |
Sep 08, 2003 | 2.466 | 2.510 | 2.412 | 2.412 | 4,252 | -0.05(-2.00%) |
Sep 05, 2003 | 2.462 | 2.462 | 2.462 | 2.462 | 184 | +0.00(+0.02%) |
Sep 04, 2003 | 2.440 | 2.461 | 2.423 | 2.461 | 4,991 | +0.02(+0.66%) |
Sep 03, 2003 | 2.385 | 2.488 | 2.385 | 2.445 | 4,437 | +0.01(+0.44%) |
Sep 02, 2003 | 2.434 | 2.434 | 2.434 | 2.434 | 1,848 | +0.00(+0.00%) |
Aug 29, 2003 | 2.385 | 2.434 | 2.385 | 2.434 | 2,218 | +0.01(+0.45%) |
Aug 28, 2003 | 2.598 | 2.598 | 2.304 | 2.423 | 6,101 | -0.10(-3.86%) |
Aug 27, 2003 | 2.518 | 2.521 | 2.464 | 2.521 | 2,773 | +0.03(+1.30%) |
Aug 26, 2003 | 2.569 | 2.596 | 2.488 | 2.488 | 3,512 | -0.15(-5.56%) |
Aug 25, 2003 | 2.650 | 2.667 | 2.635 | 2.635 | 5,176 | +0.07(+2.55%) |
Aug 22, 2003 | 2.521 | 2.667 | 2.521 | 2.569 | 10,908 | +0.11(+4.40%) |
Aug 21, 2003 | 2.585 | 2.699 | 2.320 | 2.461 | 20,891 | -0.15(-5.60%) |
Aug 20, 2003 | 2.472 | 2.678 | 2.434 | 2.607 | 24,774 | +0.14(+5.70%) |
Aug 19, 2003 | 2.418 | 2.504 | 2.418 | 2.466 | 19,227 | +0.05(+2.01%) |
Aug 18, 2003 | 2.191 | 2.418 | 2.164 | 2.418 | 56,759 | +0.04(+1.82%) |
Aug 15, 2003 | 2.191 | 2.380 | 2.191 | 2.374 | 4,437 | +0.16(+7.34%) |
Aug 14, 2003 | 2.191 | 2.212 | 2.191 | 2.212 | 2,588 | +0.01(+0.49%) |
Aug 13, 2003 | 2.185 | 2.380 | 2.164 | 2.201 | 19,412 | +0.03(+1.24%) |
Aug 12, 2003 | 2.180 | 2.185 | 2.147 | 2.174 | 8,874 | -0.01(-0.25%) |
Aug 11, 2003 | 2.153 | 2.185 | 2.153 | 2.180 | 4,252 | +0.01(+0.62%) |
Aug 08, 2003 | 2.180 | 2.180 | 2.166 | 2.166 | 16,639 | +0.02(+0.88%) |
Aug 07, 2003 | 2.142 | 2.147 | 2.142 | 2.147 | 2,218 | -0.04(-1.73%) |
Aug 06, 2003 | 2.180 | 2.185 | 2.180 | 2.185 | 14,975 | +0.03(+1.51%) |
Aug 05, 2003 | 2.164 | 2.164 | 2.153 | 2.153 | 7,580 | -0.03(-1.49%) |
Aug 04, 2003 | 2.169 | 2.185 | 2.169 | 2.185 | 38,086 | +0.01(+0.50%) |
Aug 01, 2003 | 2.147 | 2.174 | 2.174 | 2.174 | 11,462 | +0.03(+1.26%) |
Jul 31, 2003 | 2.185 | 2.185 | 2.147 | 2.147 | 2,218 | -0.04(-1.73%) |
Jul 30, 2003 | 2.180 | 2.185 | 2.153 | 2.185 | 73,953 | +0.01(+0.25%) |
Jul 29, 2003 | 2.185 | 2.185 | 2.180 | 2.180 | 7,210 | -0.01(-0.25%) |
Jul 28, 2003 | 2.142 | 2.380 | 2.131 | 2.185 | 36,052 | +0.04(+2.02%) |
Jul 25, 2003 | 2.142 | 2.142 | 2.142 | 2.142 | 2,218 | -0.02(-1.00%) |
Jul 24, 2003 | 2.161 | 2.164 | 2.161 | 2.164 | 1,294 | +0.02(+1.01%) |
Jul 23, 2003 | 2.142 | 2.266 | 2.121 | 2.142 | 6,101 | +0.06(+2.86%) |
Jul 22, 2003 | 2.158 | 2.158 | 1.985 | 2.082 | 20,152 | -0.05(-2.26%) |
Jul 21, 2003 | 2.126 | 2.136 | 2.126 | 2.131 | 47,145 | +0.08(+4.15%) |
Jul 18, 2003 | 2.046 | 2.046 | 2.046 | 2.046 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 1.974 | 2.082 | 1.974 | 2.046 | 1,479 | +0.07(+3.59%) |
Jul 16, 2003 | 1.992 | 2.001 | 1.974 | 1.975 | 1,479 | +0.03(+1.39%) |
Jul 15, 2003 | 1.948 | 1.948 | 1.948 | 1.948 | 184 | -0.01(-0.28%) |
Jul 14, 2003 | 1.942 | 1.953 | 1.942 | 1.953 | 4,806 | +0.00(+0.01%) |
Jul 11, 2003 | 1.936 | 1.953 | 1.936 | 1.953 | 12,017 | -0.02(-0.81%) |
Jul 10, 2003 | 1.920 | 1.969 | 1.920 | 1.969 | 15,345 | +0.03(+1.68%) |
Jul 09, 2003 | 1.974 | 1.990 | 1.936 | 1.936 | 11,093 | -0.04(-1.92%) |
Jul 08, 2003 | 1.947 | 1.974 | 1.936 | 1.974 | 9,244 | +0.08(+4.29%) |
Jul 07, 2003 | 1.947 | 2.072 | 1.893 | 1.893 | 10,723 | -0.01(-0.57%) |
Jul 03, 2003 | 1.904 | 1.958 | 1.904 | 1.904 | 71,734 | -0.04(-2.22%) |
Jul 02, 2003 | 1.947 | 1.947 | 1.947 | 1.947 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 1.947 | 1.947 | 1.947 | 1.947 | 924 | +0.06(+3.45%) |
Jun 30, 2003 | 1.861 | 1.974 | 1.844 | 1.882 | 44,187 | -0.01(-0.57%) |
Jun 27, 2003 | 2.028 | 2.028 | 2.001 | 1.893 | 17,748 | -0.13(-6.42%) |
Jun 26, 2003 | 2.050 | 2.050 | 2.001 | 2.023 | 13,311 | -0.07(-3.36%) |
Jun 25, 2003 | 2.131 | 2.131 | 2.061 | 2.093 | 6,101 | +0.04(+1.71%) |
Jun 24, 2003 | 2.055 | 2.058 | 2.050 | 2.058 | 3,327 | +0.00(+0.13%) |
Jun 23, 2003 | 2.109 | 2.109 | 2.055 | 2.055 | 1,109 | +0.01(+0.26%) |
Jun 20, 2003 | 2.055 | 2.055 | 2.050 | 2.050 | 1,109 | -0.01(-0.53%) |
Jun 19, 2003 | 2.088 | 2.088 | 2.055 | 2.061 | 6,655 | -0.06(-3.05%) |
Jun 18, 2003 | 2.126 | 2.126 | 2.126 | 2.126 | 3,697 | +0.07(+3.42%) |
Jun 17, 2003 | 2.083 | 2.096 | 2.012 | 2.055 | 5,361 | -0.01(-0.52%) |
Jun 16, 2003 | 2.045 | 2.239 | 2.007 | 2.066 | 22,186 | +0.04(+1.87%) |
Jun 13, 2003 | 2.017 | 2.028 | 2.017 | 2.028 | 14,975 | +0.01(+0.40%) |
Jun 12, 2003 | 2.001 | 2.020 | 1.996 | 2.020 | 554 | +0.06(+2.89%) |
Jun 11, 2003 | 1.910 | 1.963 | 1.910 | 1.963 | 1,663 | +0.07(+3.71%) |
Jun 10, 2003 | 2.017 | 2.113 | 1.893 | 1.893 | 5,916 | -0.10(-4.89%) |
Jun 09, 2003 | 1.888 | 1.990 | 1.888 | 1.990 | 7,765 | +0.03(+1.38%) |
Jun 06, 2003 | 1.898 | 1.963 | 1.898 | 1.963 | 2,773 | +0.07(+3.69%) |
Jun 05, 2003 | 1.844 | 1.894 | 1.844 | 1.894 | 2,958 | +0.01(+0.60%) |
Jun 04, 2003 | 1.882 | 1.882 | 1.882 | 1.882 | 1,109 | +0.01(+0.58%) |
Jun 03, 2003 | 1.871 | 1.871 | 1.844 | 1.871 | 6,101 | +0.00(+0.00%) |
Jun 02, 2003 | 1.877 | 1.877 | 1.871 | 1.871 | 2,958 | +0.00(+0.00%) |
May 30, 2003 | 1.871 | 1.871 | 1.871 | 1.871 | 0 | +0.00(+0.00%) |
May 29, 2003 | 1.931 | 2.039 | 1.871 | 1.871 | 42,708 | +0.00(+0.00%) |
May 28, 2003 | 1.871 | 1.893 | 1.871 | 1.871 | 8,689 | -0.02(-1.14%) |
May 27, 2003 | 1.904 | 1.904 | 1.893 | 1.893 | 2,958 | -0.01(-0.28%) |
May 23, 2003 | 1.882 | 1.915 | 1.882 | 1.898 | 554 | +0.01(+0.57%) |
May 22, 2003 | 1.898 | 1.898 | 1.871 | 1.888 | 7,210 | +0.02(+0.87%) |
May 21, 2003 | 1.871 | 1.871 | 1.871 | 1.871 | 1,848 | +0.00(+0.00%) |
May 20, 2003 | 1.909 | 1.909 | 1.871 | 1.871 | 4,252 | +0.00(+0.00%) |
May 19, 2003 | 1.871 | 1.871 | 1.871 | 1.871 | 6,655 | -0.01(-0.29%) |
May 16, 2003 | 1.871 | 1.882 | 1.871 | 1.877 | 8,319 | +0.01(+0.29%) |
May 15, 2003 | 1.871 | 1.871 | 1.871 | 1.871 | 2,218 | +0.00(+0.00%) |
May 14, 2003 | 1.882 | 1.882 | 1.871 | 1.871 | 4,252 | -0.01(-0.57%) |
May 13, 2003 | 1.893 | 1.893 | 1.871 | 1.882 | 7,580 | +0.01(+0.58%) |
May 12, 2003 | 1.866 | 1.871 | 1.866 | 1.871 | 2,403 | +0.03(+1.77%) |
May 09, 2003 | 1.855 | 1.855 | 1.839 | 1.839 | 43,632 | -0.05(-2.52%) |
May 08, 2003 | 1.915 | 1.915 | 1.887 | 1.887 | 2,588 | -0.07(-3.38%) |
May 07, 2003 | 1.855 | 1.953 | 1.855 | 1.953 | 2,403 | +0.11(+6.18%) |
May 06, 2003 | 1.871 | 1.871 | 1.839 | 1.839 | 3,327 | -0.03(-1.45%) |
May 05, 2003 | 1.866 | 1.866 | 1.866 | 1.866 | 0 | +0.00(+0.00%) |
May 02, 2003 | 1.866 | 1.893 | 1.866 | 1.866 | 1,294 | +0.03(+1.47%) |
May 01, 2003 | 1.839 | 1.882 | 1.839 | 1.839 | 5,546 | +0.00(+0.00%) |
Apr 30, 2003 | 1.861 | 1.861 | 1.839 | 1.839 | 1,479 | -0.06(-3.41%) |
Apr 29, 2003 | 1.904 | 1.904 | 1.888 | 1.904 | 13,496 | +0.04(+2.33%) |
Apr 28, 2003 | 1.861 | 1.861 | 1.861 | 1.861 | 554 | +0.01(+0.29%) |
Apr 25, 2003 | 1.855 | 1.855 | 1.855 | 1.855 | 554 | -0.04(-2.00%) |
Apr 24, 2003 | 1.893 | 1.893 | 1.893 | 1.893 | 1,848 | +0.00(+0.00%) |
Apr 23, 2003 | 1.893 | 1.893 | 1.893 | 1.893 | 3,697 | +0.00(+0.00%) |
Apr 22, 2003 | 1.893 | 1.893 | 1.893 | 1.893 | 26,253 | -0.01(-0.28%) |
Apr 21, 2003 | 1.904 | 1.904 | 1.898 | 1.898 | 3,327 | -0.01(-0.28%) |
Apr 17, 2003 | 1.915 | 1.915 | 1.904 | 1.904 | 4,991 | -0.01(-0.57%) |
Apr 16, 2003 | 1.942 | 1.942 | 1.915 | 1.915 | 8,319 | -0.05(-2.75%) |
Apr 15, 2003 | 1.953 | 1.974 | 1.953 | 1.969 | 12,017 | -0.01(-0.27%) |
Apr 14, 2003 | 1.953 | 1.974 | 1.915 | 1.974 | 4,806 | +0.00(+0.00%) |
Apr 11, 2003 | 1.920 | 2.001 | 1.915 | 1.974 | 16,824 | -0.01(-0.27%) |
Apr 10, 2003 | 1.958 | 1.980 | 1.958 | 1.980 | 22,001 | +0.01(+0.27%) |
Apr 09, 2003 | 1.947 | 1.974 | 1.947 | 1.974 | 24,034 | +0.01(+0.55%) |
Apr 08, 2003 | 1.947 | 1.963 | 1.947 | 1.963 | 8,134 | +0.00(+0.00%) |
Apr 07, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 1.947 | 1.963 | 1.947 | 1.963 | 5,731 | -0.02(-0.82%) |
Apr 03, 2003 | 1.936 | 1.980 | 1.931 | 1.980 | 135,149 | +0.04(+2.23%) |
Apr 02, 2003 | 1.936 | 1.936 | 1.936 | 1.936 | 1,479 | +0.01(+0.56%) |