Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.205 | 3.225 | 3.165 | 3.180 | 389,556 | -0.06(-1.92%) |
Mar 30, 2004 | 3.122 | 3.243 | 3.078 | 3.242 | 275,295 | +0.12(+3.82%) |
Mar 29, 2004 | 3.093 | 3.168 | 3.070 | 3.123 | 243,890 | +0.05(+1.48%) |
Mar 26, 2004 | 3.038 | 3.083 | 3.004 | 3.077 | 217,162 | +0.03(+1.13%) |
Mar 25, 2004 | 3.046 | 3.084 | 3.014 | 3.043 | 198,453 | +0.02(+0.79%) |
Mar 24, 2004 | 2.950 | 3.034 | 2.947 | 3.019 | 223,844 | +0.05(+1.65%) |
Mar 23, 2004 | 2.971 | 3.015 | 2.962 | 2.970 | 107,578 | -0.02(-0.72%) |
Mar 22, 2004 | 3.049 | 3.084 | 2.936 | 2.992 | 166,379 | -0.07(-2.42%) |
Mar 19, 2004 | 3.054 | 3.156 | 3.048 | 3.066 | 171,725 | -0.01(-0.28%) |
Mar 18, 2004 | 3.121 | 3.144 | 3.046 | 3.074 | 140,320 | -0.02(-0.79%) |
Mar 17, 2004 | 3.129 | 3.177 | 3.077 | 3.099 | 254,581 | -0.02(-0.75%) |
Mar 16, 2004 | 3.138 | 3.149 | 3.093 | 3.122 | 345,455 | +0.01(+0.47%) |
Mar 15, 2004 | 3.193 | 3.205 | 3.108 | 3.108 | 376,860 | -0.09(-2.82%) |
Mar 12, 2004 | 3.063 | 3.212 | 3.048 | 3.198 | 316,055 | +0.14(+4.67%) |
Mar 11, 2004 | 3.048 | 3.093 | 3.044 | 3.056 | 195,780 | -0.01(-0.41%) |
Mar 10, 2004 | 3.049 | 3.100 | 3.003 | 3.068 | 253,913 | -0.02(-0.57%) |
Mar 09, 2004 | 3.083 | 3.127 | 3.074 | 3.085 | 166,379 | -0.00(-0.13%) |
Mar 08, 2004 | 3.099 | 3.120 | 3.088 | 3.089 | 89,537 | -0.05(-1.50%) |
Mar 05, 2004 | 3.121 | 3.143 | 3.085 | 3.136 | 87,533 | -0.00(-0.03%) |
Mar 04, 2004 | 3.106 | 3.140 | 3.088 | 3.137 | 71,496 | +0.02(+0.69%) |
Mar 03, 2004 | 3.153 | 3.153 | 3.072 | 3.116 | 474,416 | -0.03(-0.89%) |
Mar 02, 2004 | 3.093 | 3.185 | 3.087 | 3.144 | 375,524 | +0.03(+0.98%) |
Mar 01, 2004 | 3.042 | 3.113 | 3.011 | 3.113 | 201,125 | +0.08(+2.72%) |
Feb 27, 2004 | 2.953 | 3.043 | 2.948 | 3.031 | 207,807 | +0.06(+1.95%) |
Feb 26, 2004 | 2.954 | 2.975 | 2.918 | 2.973 | 159,029 | +0.03(+0.93%) |
Feb 25, 2004 | 2.881 | 2.946 | 2.878 | 2.946 | 246,562 | +0.06(+2.18%) |
Feb 24, 2004 | 2.874 | 2.921 | 2.869 | 2.883 | 214,489 | -0.01(-0.34%) |
Feb 23, 2004 | 2.953 | 2.958 | 2.893 | 2.893 | 243,890 | -0.08(-2.54%) |
Feb 20, 2004 | 2.977 | 2.987 | 2.893 | 2.968 | 194,443 | +0.03(+1.00%) |
Feb 19, 2004 | 2.963 | 2.988 | 2.924 | 2.939 | 195,780 | -0.03(-0.89%) |
Feb 18, 2004 | 2.954 | 2.967 | 2.930 | 2.965 | 116,265 | +0.01(+0.19%) |
Feb 17, 2004 | 2.953 | 2.964 | 2.869 | 2.960 | 66,151 | +0.05(+1.77%) |
Feb 13, 2004 | 2.929 | 2.956 | 2.908 | 2.908 | 233,867 | -0.04(-1.47%) |
Feb 12, 2004 | 2.941 | 2.966 | 2.933 | 2.952 | 166,379 | +0.00(+0.12%) |
Feb 11, 2004 | 2.968 | 2.968 | 2.935 | 2.948 | 264,604 | -0.03(-0.89%) |
Feb 10, 2004 | 2.957 | 2.975 | 2.935 | 2.975 | 165,043 | +0.03(+1.12%) |
Feb 09, 2004 | 2.944 | 2.971 | 2.931 | 2.942 | 404,256 | -0.03(-0.97%) |
Feb 06, 2004 | 2.928 | 2.971 | 2.928 | 2.971 | 537,226 | +0.01(+0.29%) |
Feb 05, 2004 | 2.918 | 2.962 | 2.918 | 2.962 | 60,805 | +0.05(+1.89%) |
Feb 04, 2004 | 2.928 | 2.945 | 2.903 | 2.907 | 207,807 | -0.04(-1.22%) |
Feb 03, 2004 | 2.919 | 2.944 | 2.892 | 2.943 | 181,080 | +0.05(+1.58%) |
Feb 02, 2004 | 2.903 | 2.946 | 2.897 | 2.897 | 157,693 | -0.04(-1.39%) |
Jan 30, 2004 | 2.946 | 2.948 | 2.915 | 2.938 | 322,736 | -0.01(-0.34%) |
Jan 29, 2004 | 2.963 | 2.963 | 2.925 | 2.948 | 294,672 | +0.00(+0.17%) |
Jan 28, 2004 | 2.993 | 3.018 | 2.868 | 2.943 | 207,139 | -0.05(-1.67%) |
Jan 27, 2004 | 2.777 | 3.018 | 2.746 | 2.993 | 822,544 | +0.24(+8.60%) |
Jan 26, 2004 | 2.757 | 2.783 | 2.748 | 2.756 | 139,652 | -0.03(-1.16%) |
Jan 23, 2004 | 2.736 | 2.789 | 2.719 | 2.789 | 110,251 | +0.05(+1.65%) |
Jan 22, 2004 | 2.792 | 2.795 | 2.724 | 2.743 | 132,302 | -0.01(-0.43%) |
Jan 21, 2004 | 2.770 | 2.797 | 2.755 | 2.755 | 87,533 | -0.04(-1.46%) |
Jan 20, 2004 | 2.707 | 2.836 | 2.707 | 2.796 | 106,242 | +0.06(+2.09%) |
Jan 16, 2004 | 2.820 | 2.863 | 2.726 | 2.739 | 146,334 | -0.06(-2.14%) |
Jan 15, 2004 | 2.844 | 2.845 | 2.786 | 2.799 | 127,724 | -0.06(-2.26%) |
Jan 14, 2004 | 2.858 | 2.863 | 2.791 | 2.863 | 160,519 | +0.02(+0.74%) |
Jan 13, 2004 | 2.770 | 2.842 | 2.770 | 2.842 | 132,469 | +0.06(+2.21%) |
Jan 12, 2004 | 2.814 | 2.814 | 2.735 | 2.781 | 178,574 | +0.01(+0.29%) |
Jan 09, 2004 | 2.823 | 2.869 | 2.772 | 2.773 | 84,773 | -0.08(-2.73%) |
Jan 08, 2004 | 2.831 | 2.867 | 2.762 | 2.851 | 247,324 | +0.04(+1.51%) |
Jan 07, 2004 | 2.819 | 2.823 | 2.770 | 2.809 | 192,639 | +0.01(+0.45%) |
Jan 06, 2004 | 2.863 | 2.863 | 2.796 | 2.796 | 167,716 | -0.05(-1.77%) |
Jan 05, 2004 | 2.800 | 2.862 | 2.759 | 2.846 | 362,160 | +0.07(+2.35%) |
Jan 02, 2004 | 2.825 | 2.831 | 2.769 | 2.781 | 164,375 | -0.05(-1.90%) |
Dec 31, 2003 | 2.847 | 2.857 | 2.824 | 2.835 | 98,224 | -0.00(-0.12%) |
Dec 30, 2003 | 2.831 | 2.876 | 2.781 | 2.839 | 279,291 | -0.02(-0.70%) |
Dec 29, 2003 | 2.796 | 2.860 | 2.758 | 2.858 | 138,917 | +0.06(+2.32%) |
Dec 26, 2003 | 2.752 | 2.798 | 2.709 | 2.794 | 22,330 | +0.02(+0.72%) |
Dec 24, 2003 | 2.798 | 2.819 | 2.736 | 2.774 | 49,807 | -0.02(-0.71%) |
Dec 23, 2003 | 2.739 | 2.794 | 2.694 | 2.794 | 153,457 | +0.08(+2.87%) |
Dec 22, 2003 | 2.671 | 2.719 | 2.671 | 2.716 | 144,042 | +0.01(+0.18%) |
Dec 19, 2003 | 2.760 | 2.760 | 2.685 | 2.711 | 129,128 | -0.03(-0.98%) |
Dec 18, 2003 | 2.712 | 2.738 | 2.692 | 2.738 | 97,268 | +0.00(+0.09%) |
Dec 17, 2003 | 2.717 | 2.735 | 2.687 | 2.735 | 55,560 | +0.02(+0.72%) |
Dec 16, 2003 | 2.697 | 2.726 | 2.685 | 2.716 | 118,657 | +0.01(+0.55%) |
Dec 15, 2003 | 2.774 | 2.793 | 2.691 | 2.701 | 84,459 | -0.03(-1.22%) |
Dec 12, 2003 | 2.731 | 2.761 | 2.706 | 2.734 | 148,806 | -0.01(-0.25%) |
Dec 11, 2003 | 2.669 | 2.744 | 2.669 | 2.741 | 95,230 | +0.05(+1.91%) |
Dec 10, 2003 | 2.699 | 2.699 | 2.657 | 2.690 | 92,658 | -0.01(-0.28%) |
Dec 09, 2003 | 2.719 | 2.727 | 2.682 | 2.697 | 159,865 | -0.02(-0.70%) |
Dec 08, 2003 | 2.731 | 2.743 | 2.680 | 2.716 | 242,426 | +0.01(+0.54%) |
Dec 05, 2003 | 2.694 | 2.706 | 2.675 | 2.702 | 216,955 | +0.01(+0.30%) |
Dec 04, 2003 | 2.716 | 2.749 | 2.664 | 2.694 | 366,677 | -0.03(-1.28%) |
Dec 03, 2003 | 2.614 | 2.748 | 2.596 | 2.729 | 496,306 | +0.14(+5.39%) |
Dec 02, 2003 | 2.537 | 2.604 | 2.537 | 2.589 | 265,659 | +0.00(+0.00%) |
Dec 01, 2003 | 2.528 | 2.589 | 2.525 | 2.589 | 174,932 | +0.10(+4.13%) |
Nov 28, 2003 | 2.495 | 2.506 | 2.486 | 2.486 | 48,985 | -0.01(-0.34%) |
Nov 26, 2003 | 2.527 | 2.527 | 2.485 | 2.495 | 278,215 | -0.02(-0.79%) |
Nov 25, 2003 | 2.442 | 2.535 | 2.392 | 2.515 | 218,097 | +0.10(+4.26%) |
Nov 24, 2003 | 2.365 | 2.430 | 2.333 | 2.412 | 163,506 | +0.06(+2.54%) |
Nov 21, 2003 | 2.317 | 2.344 | 2.317 | 2.352 | 260,427 | +0.04(+1.57%) |
Nov 20, 2003 | 2.233 | 2.316 | 2.233 | 2.316 | 193,635 | +0.06(+2.65%) |
Nov 19, 2003 | 2.231 | 2.265 | 2.216 | 2.256 | 274,774 | +0.02(+0.71%) |
Nov 18, 2003 | 2.257 | 2.294 | 2.231 | 2.240 | 94,803 | -0.02(-0.93%) |
Nov 17, 2003 | 2.295 | 2.295 | 2.220 | 2.261 | 108,040 | -0.05(-2.03%) |
Nov 14, 2003 | 2.295 | 2.335 | 2.290 | 2.308 | 89,404 | -0.01(-0.24%) |
Nov 13, 2003 | 2.269 | 2.323 | 2.247 | 2.313 | 49,840 | +0.02(+1.09%) |
Nov 12, 2003 | 2.270 | 2.289 | 2.247 | 2.288 | 352,671 | +0.02(+0.84%) |
Nov 11, 2003 | 2.263 | 2.275 | 2.223 | 2.269 | 200,384 | -0.00(-0.02%) |
Nov 10, 2003 | 2.384 | 2.390 | 2.270 | 2.270 | 238,183 | -0.13(-5.37%) |
Nov 07, 2003 | 2.435 | 2.444 | 2.385 | 2.399 | 253,097 | -0.02(-0.91%) |
Nov 06, 2003 | 2.471 | 2.471 | 2.420 | 2.420 | 167,028 | -0.04(-1.78%) |
Nov 05, 2003 | 2.439 | 2.473 | 2.430 | 2.464 | 127,664 | -0.01(-0.38%) |
Nov 04, 2003 | 2.444 | 2.539 | 2.423 | 2.474 | 241,518 | +0.06(+2.42%) |
Nov 03, 2003 | 2.305 | 2.441 | 2.270 | 2.415 | 151,659 | +0.14(+6.07%) |
Oct 31, 2003 | 2.240 | 2.315 | 2.217 | 2.277 | 279,919 | +0.05(+2.31%) |
Oct 30, 2003 | 2.214 | 2.237 | 2.212 | 2.226 | 108,440 | +0.01(+0.52%) |
Oct 29, 2003 | 2.165 | 2.216 | 2.146 | 2.214 | 125,980 | +0.05(+2.52%) |
Oct 28, 2003 | 2.155 | 2.170 | 2.147 | 2.160 | 86,978 | +0.01(+0.26%) |
Oct 27, 2003 | 2.200 | 2.212 | 2.149 | 2.155 | 247,899 | -0.04(-2.04%) |
Oct 24, 2003 | 2.202 | 2.213 | 2.179 | 2.199 | 53,455 | -0.00(-0.23%) |
Oct 23, 2003 | 2.200 | 2.230 | 2.195 | 2.204 | 46,773 | -0.01(-0.38%) |
Oct 22, 2003 | 2.217 | 2.222 | 2.202 | 2.213 | 219,167 | -0.04(-1.64%) |
Oct 21, 2003 | 2.220 | 2.259 | 2.220 | 2.250 | 38,514 | +0.02(+1.12%) |
Oct 20, 2003 | 2.220 | 2.235 | 2.189 | 2.225 | 89,537 | -0.01(-0.34%) |
Oct 17, 2003 | 2.285 | 2.285 | 2.230 | 2.232 | 140,320 | -0.03(-1.39%) |
Oct 16, 2003 | 2.257 | 2.280 | 2.250 | 2.264 | 72,832 | -0.01(-0.44%) |
Oct 15, 2003 | 2.272 | 2.287 | 2.253 | 2.274 | 90,205 | -0.02(-0.85%) |
Oct 14, 2003 | 2.212 | 2.295 | 2.212 | 2.293 | 74,837 | +0.06(+2.84%) |
Oct 13, 2003 | 2.253 | 2.253 | 2.222 | 2.230 | 264,938 | -0.02(-1.04%) |
Oct 10, 2003 | 2.274 | 2.289 | 2.237 | 2.253 | 174,177 | -0.01(-0.37%) |
Oct 09, 2003 | 2.292 | 2.339 | 2.249 | 2.262 | 52,119 | -0.02(-0.81%) |
Oct 08, 2003 | 2.279 | 2.291 | 2.279 | 2.280 | 45,437 | -0.04(-1.70%) |
Oct 07, 2003 | 2.310 | 2.320 | 2.294 | 2.320 | 70,828 | +0.01(+0.45%) |
Oct 06, 2003 | 2.266 | 2.320 | 2.252 | 2.309 | 59,155 | +0.02(+0.70%) |
Oct 03, 2003 | 2.229 | 2.293 | 2.229 | 2.293 | 130,618 | +0.03(+1.41%) |
Oct 02, 2003 | 2.314 | 2.316 | 2.260 | 2.261 | 98,805 | -0.05(-2.26%) |
Oct 01, 2003 | 2.188 | 2.314 | 2.156 | 2.314 | 104,819 | +0.15(+6.89%) |
Sep 30, 2003 | 2.234 | 2.245 | 2.146 | 2.165 | 262,599 | -0.06(-2.52%) |
Sep 29, 2003 | 2.213 | 2.233 | 2.179 | 2.220 | 91,629 | +0.01(+0.32%) |
Sep 26, 2003 | 2.220 | 2.231 | 2.193 | 2.213 | 152,748 | -0.01(-0.29%) |
Sep 25, 2003 | 2.270 | 2.270 | 2.205 | 2.220 | 148,338 | +0.00(+0.00%) |
Sep 24, 2003 | 2.212 | 2.241 | 2.211 | 2.220 | 99,507 | +0.01(+0.34%) |
Sep 23, 2003 | 2.190 | 2.219 | 2.160 | 2.212 | 133,371 | +0.01(+0.54%) |
Sep 22, 2003 | 2.280 | 2.280 | 2.195 | 2.200 | 386,081 | -0.09(-3.77%) |
Sep 19, 2003 | 2.337 | 2.339 | 2.287 | 2.287 | 312,045 | -0.05(-2.28%) |
Sep 18, 2003 | 2.372 | 2.372 | 2.340 | 2.340 | 68,369 | -0.03(-1.35%) |
Sep 17, 2003 | 2.355 | 2.374 | 2.355 | 2.372 | 144,844 | +0.00(+0.13%) |
Sep 16, 2003 | 2.331 | 2.374 | 2.312 | 2.369 | 69,492 | +0.04(+1.80%) |
Sep 15, 2003 | 2.315 | 2.350 | 2.294 | 2.327 | 61,473 | +0.01(+0.30%) |
Sep 12, 2003 | 2.395 | 2.395 | 2.295 | 2.320 | 157,025 | -0.07(-3.10%) |
Sep 11, 2003 | 2.332 | 2.395 | 2.323 | 2.395 | 140,988 | +0.06(+2.63%) |
Sep 10, 2003 | 2.454 | 2.454 | 2.333 | 2.333 | 198,453 | -0.12(-4.94%) |
Sep 09, 2003 | 2.482 | 2.482 | 2.447 | 2.454 | 140,320 | -0.02(-0.75%) |
Sep 08, 2003 | 2.460 | 2.494 | 2.460 | 2.473 | 208,476 | +0.02(+0.88%) |
Sep 05, 2003 | 2.490 | 2.502 | 2.444 | 2.451 | 87,533 | -0.04(-1.52%) |
Sep 04, 2003 | 2.459 | 2.502 | 2.459 | 2.489 | 354,810 | +0.02(+0.71%) |
Sep 03, 2003 | 2.457 | 2.509 | 2.457 | 2.472 | 239,212 | -0.02(-0.90%) |
Sep 02, 2003 | 2.448 | 2.494 | 2.432 | 2.494 | 252,576 | +0.06(+2.38%) |
Aug 29, 2003 | 2.420 | 2.450 | 2.395 | 2.436 | 80,851 | +0.01(+0.35%) |
Aug 28, 2003 | 2.401 | 2.444 | 2.376 | 2.428 | 100,228 | +0.04(+1.52%) |
Aug 27, 2003 | 2.401 | 2.401 | 2.376 | 2.392 | 169,052 | -0.01(-0.31%) |
Aug 26, 2003 | 2.291 | 2.401 | 2.258 | 2.399 | 248,567 | +0.12(+5.18%) |
Aug 25, 2003 | 2.273 | 2.293 | 2.264 | 2.281 | 132,302 | +0.00(+0.06%) |
Aug 22, 2003 | 2.364 | 2.364 | 2.279 | 2.279 | 118,270 | -0.06(-2.52%) |
Aug 21, 2003 | 2.321 | 2.346 | 2.311 | 2.338 | 80,183 | +0.01(+0.26%) |
Aug 20, 2003 | 2.266 | 2.368 | 2.266 | 2.332 | 134,974 | +0.04(+1.63%) |
Aug 19, 2003 | 2.213 | 2.295 | 2.197 | 2.295 | 169,052 | +0.10(+4.50%) |
Aug 18, 2003 | 2.125 | 2.245 | 2.111 | 2.196 | 181,080 | +0.02(+0.99%) |
Aug 15, 2003 | 2.058 | 2.194 | 2.058 | 2.175 | 192,439 | +0.12(+5.60%) |
Aug 14, 2003 | 2.059 | 2.070 | 2.052 | 2.059 | 487,780 | -0.00(-0.24%) |
Aug 13, 2003 | 2.060 | 2.066 | 2.049 | 2.064 | 106,910 | -0.00(-0.05%) |
Aug 12, 2003 | 2.023 | 2.070 | 2.023 | 2.065 | 52,787 | +0.01(+0.66%) |
Aug 11, 2003 | 2.047 | 2.052 | 2.033 | 2.052 | 52,119 | +0.03(+1.48%) |
Aug 08, 2003 | 2.025 | 2.060 | 2.022 | 2.022 | 185,757 | -0.01(-0.27%) |
Aug 07, 2003 | 2.017 | 2.051 | 2.017 | 2.027 | 182,416 | -0.01(-0.56%) |
Aug 06, 2003 | 2.056 | 2.067 | 2.011 | 2.039 | 147,670 | +0.00(+0.24%) |
Aug 05, 2003 | 2.033 | 2.066 | 2.033 | 2.034 | 116,265 | -0.02(-0.85%) |
Aug 04, 2003 | 2.026 | 2.065 | 2.019 | 2.051 | 128,292 | +0.01(+0.29%) |
Aug 01, 2003 | 2.071 | 2.089 | 2.005 | 2.045 | 237,208 | -0.04(-2.15%) |
Jul 31, 2003 | 2.123 | 2.189 | 2.070 | 2.090 | 258,590 | -0.04(-1.92%) |
Jul 30, 2003 | 2.110 | 2.145 | 2.071 | 2.131 | 169,052 | +0.02(+0.76%) |
Jul 29, 2003 | 2.098 | 2.119 | 2.070 | 2.115 | 102,233 | +0.04(+1.97%) |
Jul 28, 2003 | 2.071 | 2.105 | 2.071 | 2.074 | 109,583 | -0.02(-0.91%) |
Jul 25, 2003 | 2.056 | 2.093 | 2.043 | 2.093 | 188,430 | +0.04(+1.77%) |
Jul 24, 2003 | 2.020 | 2.072 | 2.020 | 2.057 | 219,835 | +0.01(+0.37%) |
Jul 23, 2003 | 2.083 | 2.083 | 2.011 | 2.049 | 455,707 | -0.04(-2.01%) |
Jul 22, 2003 | 2.235 | 2.250 | 2.053 | 2.091 | 1,157,977 | -0.16(-7.22%) |
Jul 21, 2003 | 2.247 | 2.274 | 2.246 | 2.254 | 211,148 | -0.01(-0.37%) |
Jul 18, 2003 | 2.191 | 2.265 | 2.179 | 2.262 | 138,315 | +0.08(+3.70%) |
Jul 17, 2003 | 2.204 | 2.213 | 2.160 | 2.182 | 281,308 | -0.03(-1.38%) |
Jul 16, 2003 | 2.227 | 2.232 | 2.206 | 2.212 | 69,492 | -0.01(-0.56%) |
Jul 15, 2003 | 2.227 | 2.227 | 2.213 | 2.224 | 78,846 | +0.00(+0.02%) |
Jul 14, 2003 | 2.229 | 2.229 | 2.194 | 2.224 | 427,643 | +0.02(+0.95%) |
Jul 11, 2003 | 2.192 | 2.252 | 2.185 | 2.203 | 111,588 | +0.01(+0.57%) |
Jul 10, 2003 | 2.211 | 2.212 | 2.188 | 2.190 | 237,208 | -0.02(-0.88%) |
Jul 09, 2003 | 2.199 | 2.220 | 2.196 | 2.210 | 162,370 | +0.01(+0.45%) |
Jul 08, 2003 | 2.195 | 2.200 | 2.189 | 2.200 | 161,034 | +0.00(+0.16%) |
Jul 07, 2003 | 2.176 | 2.220 | 2.145 | 2.196 | 223,844 | -0.00(-0.11%) |
Jul 03, 2003 | 2.195 | 2.232 | 2.170 | 2.199 | 207,807 | +0.04(+1.78%) |
Jul 02, 2003 | 2.159 | 2.167 | 2.149 | 2.161 | 241,885 | +0.00(+0.07%) |
Jul 01, 2003 | 2.135 | 2.170 | 2.135 | 2.159 | 528,540 | +0.01(+0.63%) |
Jun 30, 2003 | 2.143 | 2.185 | 2.100 | 2.146 | 368,842 | +0.00(+0.02%) |
Jun 27, 2003 | 2.149 | 2.178 | 2.145 | 2.145 | 209,144 | -0.00(-0.23%) |
Jun 26, 2003 | 2.155 | 2.160 | 2.132 | 2.150 | 227,185 | +0.00(+0.16%) |
Jun 25, 2003 | 2.157 | 2.170 | 2.139 | 2.147 | 241,217 | -0.02(-0.97%) |
Jun 24, 2003 | 2.138 | 2.216 | 2.138 | 2.168 | 159,697 | +0.02(+1.05%) |
Jun 23, 2003 | 2.140 | 2.158 | 2.140 | 2.145 | 441,675 | -0.03(-1.26%) |
Jun 20, 2003 | 2.155 | 2.175 | 2.145 | 2.173 | 358,819 | +0.02(+0.83%) |
Jun 19, 2003 | 2.170 | 2.171 | 2.145 | 2.155 | 163,038 | -0.01(-0.39%) |
Jun 18, 2003 | 2.159 | 2.199 | 2.153 | 2.163 | 168,384 | +0.01(+0.28%) |
Jun 17, 2003 | 2.164 | 2.165 | 2.126 | 2.157 | 291,331 | +0.00(+0.14%) |
Jun 16, 2003 | 2.061 | 2.159 | 2.053 | 2.154 | 354,141 | +0.09(+4.50%) |
Jun 13, 2003 | 2.077 | 2.102 | 2.059 | 2.061 | 125,620 | -0.00(-0.05%) |
Jun 12, 2003 | 2.028 | 2.112 | 2.028 | 2.062 | 181,080 | +0.04(+2.00%) |
Jun 11, 2003 | 1.995 | 2.026 | 1.993 | 2.022 | 184,421 | +0.03(+1.30%) |
Jun 10, 2003 | 1.953 | 2.006 | 1.949 | 1.996 | 104,238 | +0.05(+2.51%) |
Jun 09, 2003 | 1.965 | 1.974 | 1.947 | 1.947 | 118,938 | -0.02(-0.91%) |
Jun 06, 2003 | 1.943 | 2.005 | 1.930 | 1.965 | 153,016 | -0.02(-1.11%) |
Jun 05, 2003 | 1.903 | 1.995 | 1.876 | 1.987 | 156,357 | +0.10(+5.29%) |
Jun 04, 2003 | 1.876 | 1.914 | 1.871 | 1.887 | 251,240 | +0.01(+0.42%) |
Jun 03, 2003 | 1.908 | 1.914 | 1.841 | 1.879 | 188,430 | -0.04(-1.85%) |
Jun 02, 2003 | 1.928 | 1.928 | 1.884 | 1.915 | 170,389 | -0.00(-0.03%) |
May 30, 2003 | 1.926 | 1.936 | 1.900 | 1.915 | 201,125 | +0.02(+0.84%) |
May 29, 2003 | 1.946 | 1.958 | 1.892 | 1.899 | 139,652 | -0.04(-1.91%) |
May 28, 2003 | 1.941 | 1.946 | 1.925 | 1.936 | 52,119 | +0.02(+0.86%) |
May 27, 2003 | 1.916 | 1.939 | 1.887 | 1.920 | 185,089 | +0.01(+0.71%) |
May 23, 2003 | 1.916 | 1.918 | 1.895 | 1.906 | 63,478 | -0.01(-0.55%) |
May 22, 2003 | 1.895 | 1.921 | 1.883 | 1.917 | 66,151 | +0.00(+0.26%) |
May 21, 2003 | 1.887 | 1.914 | 1.867 | 1.912 | 65,482 | +0.01(+0.31%) |
May 20, 2003 | 1.887 | 1.950 | 1.881 | 1.906 | 168,384 | +0.02(+1.24%) |
May 19, 2003 | 1.903 | 1.906 | 1.862 | 1.882 | 348,128 | -0.02(-0.92%) |
May 16, 2003 | 2.009 | 2.035 | 1.898 | 1.900 | 269,949 | -0.13(-6.21%) |
May 15, 2003 | 1.971 | 2.027 | 1.971 | 2.025 | 96,219 | +0.00(+0.25%) |
May 14, 2003 | 2.018 | 2.034 | 2.001 | 2.020 | 104,906 | -0.00(-0.10%) |
May 13, 2003 | 1.961 | 2.035 | 1.928 | 2.022 | 185,757 | +0.06(+3.26%) |
May 12, 2003 | 1.942 | 1.959 | 1.931 | 1.959 | 195,112 | +0.02(+0.82%) |
May 09, 2003 | 1.905 | 1.946 | 1.895 | 1.943 | 77,510 | +0.05(+2.50%) |
May 08, 2003 | 1.902 | 1.915 | 1.886 | 1.895 | 76,173 | -0.01(-0.55%) |
May 07, 2003 | 1.914 | 1.922 | 1.893 | 1.906 | 157,025 | -0.01(-0.52%) |
May 06, 2003 | 1.876 | 1.932 | 1.876 | 1.916 | 229,858 | +0.03(+1.72%) |
May 05, 2003 | 1.902 | 1.902 | 1.868 | 1.883 | 167,716 | -0.01(-0.47%) |
May 02, 2003 | 1.844 | 1.911 | 1.842 | 1.892 | 369,510 | +0.06(+3.07%) |
May 01, 2003 | 1.844 | 1.844 | 1.819 | 1.836 | 56,128 | -0.01(-0.59%) |
Apr 30, 2003 | 1.811 | 1.850 | 1.806 | 1.847 | 181,080 | +0.04(+1.98%) |
Apr 29, 2003 | 1.816 | 1.823 | 1.806 | 1.811 | 142,993 | -0.02(-1.15%) |
Apr 28, 2003 | 1.787 | 1.840 | 1.785 | 1.832 | 71,496 | +0.05(+2.54%) |
Apr 25, 2003 | 1.780 | 1.794 | 1.768 | 1.786 | 102,233 | -0.01(-0.47%) |
Apr 24, 2003 | 1.779 | 1.795 | 1.778 | 1.795 | 192,439 | +0.01(+0.78%) |
Apr 23, 2003 | 1.786 | 1.793 | 1.779 | 1.781 | 223,844 | -0.01(-0.39%) |
Apr 22, 2003 | 1.731 | 1.808 | 1.711 | 1.788 | 592,686 | -0.09(-4.63%) |
Apr 21, 2003 | 1.869 | 1.880 | 1.869 | 1.875 | 132,970 | +0.00(+0.05%) |
Apr 17, 2003 | 1.876 | 1.876 | 1.862 | 1.874 | 159,697 | -0.00(-0.03%) |
Apr 16, 2003 | 1.836 | 1.879 | 1.836 | 1.874 | 75,505 | +0.02(+1.21%) |
Apr 15, 2003 | 1.861 | 1.870 | 1.803 | 1.852 | 221,171 | -0.01(-0.70%) |
Apr 14, 2003 | 1.880 | 1.880 | 1.829 | 1.865 | 100,228 | -0.01(-0.32%) |
Apr 11, 2003 | 1.932 | 1.940 | 1.847 | 1.871 | 124,283 | -0.06(-3.05%) |
Apr 10, 2003 | 1.938 | 1.939 | 1.859 | 1.930 | 96,219 | +0.04(+2.17%) |
Apr 09, 2003 | 1.902 | 1.941 | 1.860 | 1.889 | 202,462 | -0.02(-1.23%) |
Apr 08, 2003 | 1.909 | 1.930 | 1.902 | 1.912 | 183,752 | -0.01(-0.44%) |
Apr 07, 2003 | 1.800 | 1.970 | 1.800 | 1.921 | 253,913 | +0.09(+5.16%) |
Apr 04, 2003 | 1.802 | 1.838 | 1.788 | 1.826 | 96,887 | +0.04(+2.12%) |
Apr 03, 2003 | 1.779 | 1.814 | 1.779 | 1.788 | 80,851 | +0.00(+0.20%) |
Apr 02, 2003 | 1.758 | 1.790 | 1.728 | 1.785 | 118,270 | +0.03(+1.68%) |