Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.992 | 3.046 | 2.979 | 3.025 | 2,300,031 | +0.04(+1.39%) |
Apr 29, 2004 | 3.043 | 3.055 | 2.944 | 2.983 | 1,928,066 | -0.06(-1.97%) |
Apr 28, 2004 | 3.079 | 3.084 | 3.033 | 3.043 | 1,459,986 | -0.04(-1.15%) |
Apr 27, 2004 | 3.070 | 3.103 | 3.058 | 3.079 | 1,240,844 | +0.01(+0.42%) |
Apr 26, 2004 | 3.074 | 3.113 | 3.064 | 3.066 | 1,679,128 | -0.01(-0.29%) |
Apr 23, 2004 | 3.078 | 3.088 | 3.038 | 3.074 | 921,742 | -0.00(-0.08%) |
Apr 22, 2004 | 3.028 | 3.095 | 3.022 | 3.077 | 1,702,196 | +0.04(+1.46%) |
Apr 21, 2004 | 3.067 | 3.082 | 2.994 | 3.033 | 2,375,962 | -0.03(-0.85%) |
Apr 20, 2004 | 3.116 | 3.169 | 3.059 | 3.059 | 1,817,534 | -0.06(-1.82%) |
Apr 19, 2004 | 3.121 | 3.122 | 3.012 | 3.116 | 3,616,806 | -0.01(-0.32%) |
Apr 16, 2004 | 3.143 | 3.207 | 3.121 | 3.125 | 1,687,779 | -0.02(-0.56%) |
Apr 15, 2004 | 3.150 | 3.191 | 3.102 | 3.143 | 1,331,192 | -0.02(-0.54%) |
Apr 14, 2004 | 3.178 | 3.178 | 3.121 | 3.160 | 1,671,439 | -0.03(-0.86%) |
Apr 13, 2004 | 3.167 | 3.214 | 3.156 | 3.188 | 2,203,916 | +0.02(+0.79%) |
Apr 12, 2004 | 3.178 | 3.178 | 3.148 | 3.163 | 1,685,856 | -0.01(-0.30%) |
Apr 08, 2004 | 3.171 | 3.186 | 3.144 | 3.172 | 1,688,740 | -0.00(-0.03%) |
Apr 07, 2004 | 3.246 | 3.246 | 3.173 | 3.173 | 1,983,813 | -0.07(-2.21%) |
Apr 06, 2004 | 3.285 | 3.285 | 3.245 | 3.245 | 1,212,009 | -0.03(-0.83%) |
Apr 05, 2004 | 3.272 | 3.290 | 3.254 | 3.272 | 1,734,875 | -0.00(-0.14%) |
Apr 02, 2004 | 3.340 | 3.342 | 3.250 | 3.277 | 2,411,525 | +0.01(+0.30%) |
Apr 01, 2004 | 3.225 | 3.285 | 3.225 | 3.267 | 2,358,661 | +0.04(+1.29%) |
Mar 31, 2004 | 3.156 | 3.241 | 3.142 | 3.225 | 3,365,946 | +0.07(+2.23%) |
Mar 30, 2004 | 3.110 | 3.155 | 3.093 | 3.155 | 1,296,591 | +0.05(+1.46%) |
Mar 29, 2004 | 3.074 | 3.110 | 3.062 | 3.110 | 1,255,261 | +0.05(+1.49%) |
Mar 26, 2004 | 3.062 | 3.074 | 3.058 | 3.064 | 830,433 | +0.00(+0.08%) |
Mar 25, 2004 | 3.051 | 3.069 | 3.043 | 3.061 | 2,455,737 | +0.02(+0.77%) |
Mar 24, 2004 | 3.062 | 3.063 | 3.035 | 3.038 | 2,339,438 | -0.04(-1.20%) |
Mar 23, 2004 | 3.074 | 3.093 | 3.055 | 3.075 | 3,164,105 | +0.01(+0.44%) |
Mar 22, 2004 | 3.108 | 3.108 | 3.061 | 3.061 | 1,817,534 | -0.04(-1.18%) |
Mar 19, 2004 | 3.106 | 3.120 | 3.080 | 3.098 | 1,557,062 | +0.01(+0.35%) |
Mar 18, 2004 | 3.081 | 3.099 | 3.077 | 3.087 | 1,503,238 | +0.02(+0.53%) |
Mar 17, 2004 | 3.069 | 3.090 | 3.059 | 3.071 | 1,508,044 | +0.01(+0.31%) |
Mar 16, 2004 | 3.082 | 3.094 | 3.031 | 3.061 | 1,832,912 | -0.01(-0.24%) |
Mar 15, 2004 | 3.048 | 3.082 | 3.033 | 3.069 | 5,201,743 | +0.14(+4.76%) |
Mar 12, 2004 | 2.863 | 2.935 | 2.863 | 2.929 | 977,489 | +0.07(+2.31%) |
Mar 11, 2004 | 2.882 | 2.908 | 2.861 | 2.863 | 1,498,432 | -0.03(-1.20%) |
Mar 10, 2004 | 2.917 | 2.940 | 2.877 | 2.898 | 1,335,037 | -0.01(-0.39%) |
Mar 09, 2004 | 2.929 | 2.950 | 2.895 | 2.910 | 1,589,741 | -0.02(-0.59%) |
Mar 08, 2004 | 2.965 | 2.984 | 2.918 | 2.927 | 869,840 | -0.02(-0.83%) |
Mar 05, 2004 | 2.918 | 2.967 | 2.904 | 2.951 | 939,043 | +0.00(+0.05%) |
Mar 04, 2004 | 2.926 | 2.950 | 2.901 | 2.950 | 1,063,992 | +0.02(+0.80%) |
Mar 03, 2004 | 2.895 | 2.926 | 2.885 | 2.926 | 1,623,382 | +0.03(+1.08%) |
Mar 02, 2004 | 2.926 | 2.950 | 2.895 | 2.895 | 1,316,775 | -0.03(-0.98%) |
Mar 01, 2004 | 2.877 | 2.931 | 2.864 | 2.924 | 1,221,621 | +0.06(+2.09%) |
Feb 27, 2004 | 2.851 | 2.889 | 2.836 | 2.864 | 1,637,799 | +0.04(+1.31%) |
Feb 26, 2004 | 2.799 | 2.850 | 2.785 | 2.827 | 1,563,790 | +0.03(+1.00%) |
Feb 25, 2004 | 2.737 | 2.809 | 2.737 | 2.799 | 2,028,026 | +0.07(+2.38%) |
Feb 24, 2004 | 2.658 | 2.798 | 2.645 | 2.734 | 3,717,727 | +0.13(+5.10%) |
Feb 23, 2004 | 2.619 | 2.634 | 2.601 | 2.601 | 1,318,697 | -0.01(-0.50%) |
Feb 20, 2004 | 2.619 | 2.629 | 2.606 | 2.614 | 1,258,145 | +0.01(+0.50%) |
Feb 19, 2004 | 2.648 | 2.670 | 2.601 | 2.601 | 949,616 | -0.05(-1.73%) |
Feb 18, 2004 | 2.653 | 2.663 | 2.643 | 2.647 | 933,276 | -0.01(-0.24%) |
Feb 17, 2004 | 2.666 | 2.671 | 2.647 | 2.653 | 1,214,893 | +0.01(+0.49%) |
Feb 13, 2004 | 2.679 | 2.700 | 2.637 | 2.640 | 1,477,287 | -0.03(-1.30%) |
Feb 12, 2004 | 2.575 | 2.699 | 2.575 | 2.675 | 4,518,365 | +0.19(+7.84%) |
Feb 11, 2004 | 2.456 | 2.481 | 2.440 | 2.480 | 682,416 | +0.00(+0.17%) |
Feb 10, 2004 | 2.456 | 2.478 | 2.429 | 2.476 | 1,295,630 | +0.02(+0.85%) |
Feb 09, 2004 | 2.453 | 2.474 | 2.450 | 2.455 | 827,550 | +0.00(+0.11%) |
Feb 06, 2004 | 2.410 | 2.458 | 2.410 | 2.453 | 1,333,114 | +0.04(+1.77%) |
Feb 05, 2004 | 2.427 | 2.445 | 2.410 | 2.410 | 1,039,964 | -0.01(-0.45%) |
Feb 04, 2004 | 2.455 | 2.462 | 2.419 | 2.421 | 1,595,508 | -0.04(-1.81%) |
Feb 03, 2004 | 2.472 | 2.493 | 2.462 | 2.466 | 809,288 | -0.01(-0.42%) |
Feb 02, 2004 | 2.489 | 2.501 | 2.468 | 2.476 | 2,071,277 | +0.00(+0.00%) |
Jan 30, 2004 | 2.471 | 2.484 | 2.461 | 2.476 | 1,538,800 | +0.01(+0.44%) |
Jan 29, 2004 | 2.461 | 2.476 | 2.453 | 2.465 | 1,828,107 | +0.02(+0.70%) |
Jan 28, 2004 | 2.528 | 2.546 | 2.445 | 2.448 | 1,292,746 | -0.08(-3.27%) |
Jan 27, 2004 | 2.502 | 2.554 | 2.502 | 2.531 | 2,345,205 | +0.04(+1.42%) |
Jan 26, 2004 | 2.445 | 2.495 | 2.426 | 2.495 | 1,118,778 | +0.04(+1.78%) |
Jan 23, 2004 | 2.434 | 2.461 | 2.434 | 2.452 | 1,677,206 | +0.03(+1.29%) |
Jan 22, 2004 | 2.433 | 2.443 | 2.416 | 2.421 | 918,859 | -0.01(-0.39%) |
Jan 21, 2004 | 2.393 | 2.443 | 2.383 | 2.430 | 1,613,770 | +0.04(+1.83%) |
Jan 20, 2004 | 2.390 | 2.393 | 2.366 | 2.386 | 867,918 | +0.00(+0.07%) |
Jan 16, 2004 | 2.419 | 2.426 | 2.383 | 2.385 | 851,578 | -0.02(-1.01%) |
Jan 15, 2004 | 2.419 | 2.421 | 2.398 | 2.409 | 804,482 | -0.00(-0.02%) |
Jan 14, 2004 | 2.393 | 2.414 | 2.385 | 2.410 | 842,928 | +0.00(+0.04%) |
Jan 13, 2004 | 2.419 | 2.424 | 2.364 | 2.409 | 915,975 | -0.01(-0.54%) |
Jan 12, 2004 | 2.378 | 2.424 | 2.371 | 2.422 | 1,534,956 | +0.05(+2.13%) |
Jan 09, 2004 | 2.388 | 2.403 | 2.371 | 2.371 | 1,277,368 | -0.03(-1.09%) |
Jan 08, 2004 | 2.396 | 2.412 | 2.387 | 2.397 | 855,423 | -0.00(-0.15%) |
Jan 07, 2004 | 2.371 | 2.401 | 2.367 | 2.401 | 1,387,900 | +0.03(+1.43%) |
Jan 06, 2004 | 2.359 | 2.402 | 2.354 | 2.367 | 1,471,520 | +0.01(+0.44%) |
Jan 05, 2004 | 2.414 | 2.417 | 2.312 | 2.357 | 3,604,311 | -0.04(-1.61%) |
Jan 02, 2004 | 2.414 | 2.432 | 2.393 | 2.395 | 668,960 | -0.02(-0.78%) |
Dec 31, 2003 | 2.435 | 2.448 | 2.400 | 2.414 | 1,215,854 | -0.03(-1.17%) |
Dec 30, 2003 | 2.449 | 2.449 | 2.426 | 2.442 | 1,341,765 | -0.01(-0.59%) |
Dec 29, 2003 | 2.461 | 2.480 | 2.429 | 2.457 | 1,230,271 | -0.01(-0.30%) |
Dec 26, 2003 | 2.457 | 2.472 | 2.439 | 2.464 | 403,682 | +0.01(+0.49%) |
Dec 24, 2003 | 2.440 | 2.465 | 2.435 | 2.452 | 346,013 | +0.01(+0.30%) |
Dec 23, 2003 | 2.427 | 2.445 | 2.412 | 2.445 | 2,008,803 | -0.02(-0.93%) |
Dec 22, 2003 | 2.406 | 2.468 | 2.401 | 2.468 | 1,088,021 | +0.05(+2.26%) |
Dec 19, 2003 | 2.406 | 2.419 | 2.392 | 2.413 | 1,120,700 | +0.01(+0.39%) |
Dec 18, 2003 | 2.404 | 2.414 | 2.382 | 2.404 | 1,398,473 | -0.02(-0.62%) |
Dec 17, 2003 | 2.377 | 2.416 | 2.372 | 2.419 | 1,695,468 | +0.06(+2.65%) |
Dec 16, 2003 | 2.369 | 2.419 | 2.357 | 2.357 | 2,250,051 | -0.01(-0.35%) |
Dec 15, 2003 | 2.424 | 2.428 | 2.363 | 2.365 | 2,277,925 | -0.05(-2.03%) |
Dec 12, 2003 | 2.400 | 2.414 | 2.379 | 2.414 | 938,082 | +0.03(+1.11%) |
Dec 11, 2003 | 2.367 | 2.388 | 2.340 | 2.387 | 1,989,580 | +0.04(+1.62%) |
Dec 10, 2003 | 2.497 | 2.497 | 2.349 | 2.349 | 1,991,502 | -0.16(-6.27%) |
Dec 09, 2003 | 2.546 | 2.546 | 2.507 | 2.506 | 824,666 | -0.03(-1.17%) |
Dec 08, 2003 | 2.526 | 2.546 | 2.499 | 2.536 | 1,020,741 | +0.03(+1.35%) |
Dec 05, 2003 | 2.502 | 2.513 | 2.493 | 2.502 | 467,118 | -0.01(-0.46%) |
Dec 04, 2003 | 2.520 | 2.526 | 2.492 | 2.514 | 1,027,469 | +0.00(+0.04%) |
Dec 03, 2003 | 2.562 | 2.570 | 2.513 | 2.513 | 837,161 | -0.05(-1.91%) |
Dec 02, 2003 | 2.588 | 2.598 | 2.549 | 2.562 | 698,755 | -0.03(-1.12%) |
Dec 01, 2003 | 2.598 | 2.598 | 2.581 | 2.591 | 687,222 | +0.01(+0.53%) |
Nov 28, 2003 | 2.557 | 2.586 | 2.557 | 2.577 | 259,510 | +0.02(+0.98%) |
Nov 26, 2003 | 2.559 | 2.560 | 2.520 | 2.552 | 563,233 | +0.01(+0.43%) |
Nov 25, 2003 | 2.523 | 2.549 | 2.516 | 2.541 | 911,170 | +0.03(+1.05%) |
Nov 24, 2003 | 2.483 | 2.517 | 2.478 | 2.515 | 1,415,773 | +0.04(+1.49%) |
Nov 21, 2003 | 2.489 | 2.494 | 2.471 | 2.478 | 493,069 | -0.00(-0.15%) |
Nov 20, 2003 | 2.487 | 2.498 | 2.479 | 2.481 | 1,133,195 | -0.01(-0.54%) |
Nov 19, 2003 | 2.514 | 2.514 | 2.492 | 2.495 | 714,134 | -0.01(-0.39%) |
Nov 18, 2003 | 2.546 | 2.558 | 2.503 | 2.505 | 693,950 | -0.03(-1.23%) |
Nov 17, 2003 | 2.527 | 2.559 | 2.517 | 2.536 | 1,050,536 | -0.03(-1.12%) |
Nov 14, 2003 | 2.601 | 2.616 | 2.565 | 2.565 | 621,863 | -0.05(-1.79%) |
Nov 13, 2003 | 2.606 | 2.618 | 2.594 | 2.611 | 451,740 | +0.01(+0.20%) |
Nov 12, 2003 | 2.536 | 2.606 | 2.536 | 2.606 | 562,272 | +0.07(+2.75%) |
Nov 11, 2003 | 2.575 | 2.575 | 2.520 | 2.537 | 780,453 | -0.05(-1.99%) |
Nov 10, 2003 | 2.635 | 2.635 | 2.584 | 2.588 | 751,619 | -0.03(-1.29%) |
Nov 07, 2003 | 2.643 | 2.643 | 2.617 | 2.622 | 316,218 | +0.01(+0.50%) |
Nov 06, 2003 | 2.572 | 2.609 | 2.569 | 2.609 | 688,183 | +0.04(+1.62%) |
Nov 05, 2003 | 2.642 | 2.590 | 2.567 | 2.567 | 748,735 | -0.03(-1.30%) |
Nov 04, 2003 | 2.642 | 2.645 | 2.594 | 2.601 | 896,733 | -0.03(-1.30%) |
Nov 03, 2003 | 2.593 | 2.646 | 2.593 | 2.635 | 820,600 | +0.05(+1.93%) |
Oct 31, 2003 | 2.582 | 2.603 | 2.582 | 2.585 | 608,407 | +0.01(+0.38%) |
Oct 30, 2003 | 2.588 | 2.593 | 2.575 | 2.576 | 501,720 | -0.00(-0.18%) |
Oct 29, 2003 | 2.550 | 2.622 | 2.549 | 2.580 | 1,564,751 | +0.03(+1.04%) |
Oct 28, 2003 | 2.492 | 2.554 | 2.492 | 2.554 | 1,570,518 | +0.07(+2.94%) |
Oct 27, 2003 | 2.434 | 2.483 | 2.434 | 2.481 | 1,105,322 | +0.05(+2.01%) |
Oct 24, 2003 | 2.461 | 2.461 | 2.415 | 2.432 | 1,304,280 | -0.03(-1.37%) |
Oct 23, 2003 | 2.432 | 2.487 | 2.414 | 2.466 | 1,366,755 | +0.02(+1.00%) |
Oct 22, 2003 | 2.479 | 2.479 | 2.441 | 2.441 | 1,293,707 | -0.05(-1.98%) |
Oct 21, 2003 | 2.484 | 2.491 | 2.466 | 2.491 | 1,323,503 | +0.01(+0.42%) |
Oct 20, 2003 | 2.494 | 2.507 | 2.455 | 2.480 | 1,710,846 | -0.01(-0.38%) |
Oct 17, 2003 | 2.477 | 2.502 | 2.477 | 2.490 | 1,019,779 | +0.01(+0.34%) |
Oct 16, 2003 | 2.485 | 2.495 | 2.466 | 2.481 | 845,811 | -0.01(-0.46%) |
Oct 15, 2003 | 2.497 | 2.505 | 2.468 | 2.493 | 1,239,883 | +0.00(+0.04%) |
Oct 14, 2003 | 2.495 | 2.496 | 2.484 | 2.492 | 533,438 | -0.00(-0.10%) |
Oct 13, 2003 | 2.500 | 2.505 | 2.485 | 2.494 | 848,695 | -0.01(-0.23%) |
Oct 10, 2003 | 2.533 | 2.533 | 2.477 | 2.500 | 601,679 | -0.03(-1.11%) |
Oct 09, 2003 | 2.523 | 2.545 | 2.509 | 2.528 | 1,143,768 | +0.03(+1.31%) |
Oct 08, 2003 | 2.462 | 2.502 | 2.462 | 2.495 | 1,438,841 | +0.04(+1.52%) |
Oct 07, 2003 | 2.480 | 2.472 | 2.435 | 2.458 | 1,521,500 | -0.02(-0.90%) |
Oct 06, 2003 | 2.476 | 2.476 | 2.461 | 2.480 | 598,796 | -0.01(-0.31%) |
Oct 03, 2003 | 2.455 | 2.491 | 2.455 | 2.488 | 951,538 | +0.05(+1.90%) |
Oct 02, 2003 | 2.429 | 2.444 | 2.424 | 2.442 | 630,514 | +0.01(+0.60%) |
Oct 01, 2003 | 2.341 | 2.434 | 2.350 | 2.427 | 1,065,915 | +0.09(+3.69%) |
Sep 30, 2003 | 2.384 | 2.384 | 2.335 | 2.341 | 1,020,741 | -0.06(-2.30%) |
Sep 29, 2003 | 2.367 | 2.398 | 2.361 | 2.396 | 812,171 | +0.03(+1.45%) |
Sep 26, 2003 | 2.380 | 2.384 | 2.351 | 2.362 | 998,634 | -0.02(-0.92%) |
Sep 25, 2003 | 2.412 | 2.412 | 2.377 | 2.384 | 1,398,473 | -0.03(-1.10%) |
Sep 24, 2003 | 2.466 | 2.466 | 2.410 | 2.410 | 639,164 | -0.07(-2.63%) |
Sep 23, 2003 | 2.448 | 2.469 | 2.446 | 2.475 | 622,825 | +0.03(+1.10%) |
Sep 22, 2003 | 2.446 | 2.464 | 2.437 | 2.448 | 1,067,837 | -0.01(-0.47%) |
Sep 19, 2003 | 2.476 | 2.486 | 2.458 | 2.460 | 1,011,129 | -0.02(-0.90%) |
Sep 18, 2003 | 2.474 | 2.485 | 2.468 | 2.482 | 993,828 | -0.00(-0.08%) |
Sep 17, 2003 | 2.458 | 2.484 | 2.456 | 2.484 | 1,100,516 | +0.02(+0.80%) |
Sep 16, 2003 | 2.436 | 2.470 | 2.424 | 2.464 | 702,600 | +0.03(+1.22%) |
Sep 15, 2003 | 2.401 | 2.435 | 2.397 | 2.435 | 1,455,180 | +0.04(+1.74%) |
Sep 12, 2003 | 2.383 | 2.413 | 2.372 | 2.393 | 1,187,020 | +0.01(+0.46%) |
Sep 11, 2003 | 2.362 | 2.387 | 2.354 | 2.382 | 809,288 | +0.03(+1.28%) |
Sep 10, 2003 | 2.362 | 2.362 | 2.329 | 2.352 | 2,177,004 | -0.01(-0.35%) |
Sep 09, 2003 | 2.401 | 2.401 | 2.347 | 2.360 | 1,877,125 | -0.04(-1.54%) |
Sep 08, 2003 | 2.416 | 2.424 | 2.391 | 2.397 | 760,269 | -0.01(-0.47%) |
Sep 05, 2003 | 2.444 | 2.444 | 2.391 | 2.409 | 1,003,440 | -0.04(-1.49%) |
Sep 04, 2003 | 2.453 | 2.453 | 2.429 | 2.445 | 923,665 | -0.00(-0.04%) |
Sep 03, 2003 | 2.481 | 2.481 | 2.439 | 2.446 | 1,206,243 | -0.01(-0.49%) |
Sep 02, 2003 | 2.450 | 2.470 | 2.424 | 2.458 | 1,312,930 | +0.01(+0.57%) |
Aug 29, 2003 | 2.446 | 2.449 | 2.408 | 2.444 | 1,385,978 | -0.02(-0.61%) |
Aug 28, 2003 | 2.393 | 2.459 | 2.375 | 2.459 | 2,026,103 | +0.09(+3.98%) |
Aug 27, 2003 | 2.315 | 2.382 | 2.315 | 2.365 | 1,658,944 | +0.05(+2.16%) |
Aug 26, 2003 | 2.268 | 2.335 | 2.263 | 2.315 | 2,972,836 | +0.07(+2.89%) |
Aug 25, 2003 | 2.254 | 2.263 | 2.224 | 2.250 | 1,222,582 | -0.00(-0.18%) |
Aug 22, 2003 | 2.289 | 2.299 | 2.253 | 2.254 | 789,104 | -0.05(-2.06%) |
Aug 21, 2003 | 2.280 | 2.301 | 2.271 | 2.301 | 694,911 | +0.02(+0.98%) |
Aug 20, 2003 | 2.280 | 2.286 | 2.254 | 2.279 | 968,839 | -0.00(-0.05%) |
Aug 19, 2003 | 2.198 | 2.280 | 2.193 | 2.280 | 1,928,066 | +0.09(+4.03%) |
Aug 18, 2003 | 2.187 | 2.195 | 2.173 | 2.192 | 786,220 | +0.01(+0.55%) |
Aug 15, 2003 | 2.185 | 2.195 | 2.177 | 2.180 | 254,704 | +0.00(+0.00%) |
Aug 14, 2003 | 2.154 | 2.180 | 2.143 | 2.180 | 531,515 | +0.03(+1.40%) |
Aug 13, 2003 | 2.174 | 2.174 | 2.133 | 2.150 | 1,454,219 | -0.01(-0.63%) |
Aug 12, 2003 | 2.130 | 2.163 | 2.125 | 2.163 | 1,931,911 | +0.03(+1.46%) |
Aug 11, 2003 | 2.091 | 2.133 | 2.084 | 2.132 | 1,341,765 | +0.04(+1.74%) |
Aug 08, 2003 | 2.065 | 2.102 | 2.064 | 2.095 | 1,583,974 | +0.04(+1.92%) |
Aug 07, 2003 | 2.003 | 2.060 | 1.997 | 2.056 | 1,354,260 | +0.06(+2.97%) |
Aug 06, 2003 | 1.988 | 2.003 | 1.962 | 1.997 | 1,050,536 | +0.01(+0.45%) |
Aug 05, 2003 | 1.998 | 2.013 | 1.986 | 1.988 | 1,023,624 | -0.02(-1.14%) |
Aug 04, 2003 | 2.052 | 2.052 | 1.995 | 2.011 | 1,185,097 | -0.04(-1.78%) |
Aug 01, 2003 | 2.075 | 2.089 | 2.042 | 2.047 | 1,136,079 | -0.03(-1.58%) |
Jul 31, 2003 | 2.107 | 2.109 | 2.073 | 2.080 | 768,919 | -0.02(-0.92%) |
Jul 30, 2003 | 2.071 | 2.100 | 2.057 | 2.099 | 1,136,079 | +0.03(+1.38%) |
Jul 29, 2003 | 2.096 | 2.103 | 2.064 | 2.070 | 608,407 | -0.02(-1.12%) |
Jul 28, 2003 | 2.079 | 2.106 | 2.078 | 2.094 | 504,603 | +0.01(+0.57%) |
Jul 25, 2003 | 2.081 | 2.107 | 2.077 | 2.082 | 819,860 | +0.01(+0.50%) |
Jul 24, 2003 | 2.119 | 2.138 | 2.071 | 2.071 | 1,089,943 | -0.05(-2.28%) |
Jul 23, 2003 | 2.065 | 2.122 | 2.050 | 2.120 | 1,172,602 | +0.07(+3.40%) |
Jul 22, 2003 | 2.024 | 2.072 | 2.024 | 2.050 | 1,935,755 | +0.00(+0.13%) |
Jul 21, 2003 | 2.126 | 2.126 | 2.034 | 2.048 | 2,575,881 | -0.09(-4.07%) |
Jul 18, 2003 | 2.177 | 2.178 | 2.093 | 2.134 | 1,462,870 | -0.03(-1.37%) |
Jul 17, 2003 | 2.207 | 2.222 | 2.164 | 2.164 | 1,204,320 | -0.05(-2.16%) |
Jul 16, 2003 | 2.230 | 2.237 | 2.206 | 2.212 | 852,539 | -0.02(-0.72%) |
Jul 15, 2003 | 2.259 | 2.259 | 2.216 | 2.228 | 1,492,665 | -0.01(-0.63%) |
Jul 14, 2003 | 2.224 | 2.243 | 2.217 | 2.242 | 1,130,312 | +0.05(+2.11%) |
Jul 11, 2003 | 2.163 | 2.208 | 2.161 | 2.196 | 865,034 | +0.03(+1.52%) |
Jul 10, 2003 | 2.175 | 2.175 | 2.154 | 2.163 | 675,688 | -0.01(-0.65%) |
Jul 09, 2003 | 2.184 | 2.187 | 2.133 | 2.177 | 1,546,490 | -0.01(-0.24%) |
Jul 08, 2003 | 2.190 | 2.198 | 2.178 | 2.182 | 1,791,583 | -0.01(-0.36%) |
Jul 07, 2003 | 2.155 | 2.211 | 2.148 | 2.190 | 1,346,570 | +0.02(+1.03%) |
Jul 03, 2003 | 2.172 | 2.180 | 2.159 | 2.168 | 438,284 | -0.01(-0.57%) |
Jul 02, 2003 | 2.131 | 2.181 | 2.125 | 2.180 | 1,921,338 | +0.05(+2.47%) |
Jul 01, 2003 | 2.063 | 2.135 | 2.060 | 2.128 | 2,054,938 | +0.06(+2.89%) |
Jun 30, 2003 | 2.122 | 2.122 | 2.068 | 2.068 | 1,966,512 | -0.02(-1.00%) |
Jun 27, 2003 | 2.095 | 2.112 | 2.070 | 2.089 | 1,586,858 | +0.01(+0.32%) |
Jun 26, 2003 | 2.047 | 2.101 | 2.047 | 2.082 | 1,315,814 | +0.03(+1.63%) |
Jun 25, 2003 | 2.063 | 2.077 | 2.042 | 2.049 | 1,292,746 | -0.00(-0.05%) |
Jun 24, 2003 | 2.011 | 2.070 | 2.011 | 2.050 | 1,647,410 | +0.01(+0.72%) |
Jun 23, 2003 | 2.072 | 2.072 | 2.029 | 2.035 | 1,233,155 | -0.03(-1.39%) |
Jun 20, 2003 | 2.091 | 2.091 | 2.050 | 2.064 | 1,581,091 | -0.01(-0.70%) |
Jun 19, 2003 | 2.083 | 2.089 | 2.068 | 2.078 | 745,852 | -0.01(-0.32%) |
Jun 18, 2003 | 2.077 | 2.095 | 2.065 | 2.085 | 1,707,963 | -0.02(-0.84%) |
Jun 17, 2003 | 2.151 | 2.151 | 2.079 | 2.103 | 1,025,546 | -0.00(-0.02%) |
Jun 16, 2003 | 2.078 | 2.103 | 2.068 | 2.103 | 698,755 | +0.04(+1.71%) |
Jun 13, 2003 | 2.112 | 2.115 | 2.068 | 2.068 | 782,375 | -0.03(-1.61%) |
Jun 12, 2003 | 2.090 | 2.105 | 2.076 | 2.102 | 748,735 | +0.02(+1.18%) |
Jun 11, 2003 | 2.081 | 2.083 | 2.057 | 2.077 | 1,148,574 | -0.01(-0.37%) |
Jun 10, 2003 | 2.076 | 2.089 | 2.054 | 2.085 | 746,813 | +0.02(+0.96%) |
Jun 09, 2003 | 2.086 | 2.086 | 2.052 | 2.065 | 943,849 | -0.03(-1.37%) |
Jun 06, 2003 | 2.141 | 2.148 | 2.078 | 2.094 | 1,410,967 | -0.04(-1.69%) |
Jun 05, 2003 | 2.063 | 2.134 | 2.050 | 2.130 | 909,247 | +0.07(+3.38%) |
Jun 04, 2003 | 2.079 | 2.081 | 2.060 | 2.060 | 1,324,464 | -0.02(-0.75%) |
Jun 03, 2003 | 2.050 | 2.076 | 2.035 | 2.076 | 1,383,094 | +0.04(+1.89%) |
Jun 02, 2003 | 2.016 | 2.076 | 2.016 | 2.037 | 1,625,304 | -0.04(-1.95%) |
May 30, 2003 | 2.055 | 2.081 | 2.051 | 2.078 | 2,880,566 | +0.04(+1.89%) |
May 29, 2003 | 2.052 | 2.094 | 2.021 | 2.039 | 2,389,418 | +0.00(+0.03%) |
May 28, 2003 | 1.964 | 2.043 | 1.964 | 2.039 | 3,412,081 | +0.14(+7.25%) |
May 27, 2003 | 1.873 | 1.920 | 1.847 | 1.901 | 1,802,155 | +0.02(+0.80%) |
May 23, 2003 | 1.922 | 1.956 | 1.886 | 1.886 | 2,536,474 | -0.04(-2.29%) |
May 22, 2003 | 1.917 | 1.941 | 1.914 | 1.930 | 882,335 | +0.01(+0.49%) |
May 21, 2003 | 1.920 | 1.927 | 1.898 | 1.921 | 1,093,788 | +0.00(+0.05%) |
May 20, 2003 | 1.901 | 1.920 | 1.901 | 1.920 | 1,622,420 | +0.03(+1.43%) |
May 19, 2003 | 1.912 | 1.922 | 1.891 | 1.893 | 1,872,319 | -0.02(-1.14%) |
May 16, 2003 | 1.899 | 1.925 | 1.888 | 1.914 | 1,257,184 | +0.01(+0.27%) |
May 15, 2003 | 1.900 | 1.917 | 1.895 | 1.909 | 810,249 | +0.01(+0.27%) |
May 14, 2003 | 1.930 | 1.936 | 1.886 | 1.904 | 1,554,179 | -0.03(-1.32%) |
May 13, 2003 | 1.933 | 1.961 | 1.912 | 1.929 | 1,124,545 | -0.01(-0.56%) |
May 12, 2003 | 1.925 | 1.951 | 1.925 | 1.940 | 716,056 | +0.02(+0.97%) |
May 09, 2003 | 1.901 | 1.930 | 1.883 | 1.922 | 699,717 | +0.03(+1.51%) |
May 08, 2003 | 1.888 | 1.912 | 1.878 | 1.893 | 621,863 | -0.01(-0.33%) |
May 07, 2003 | 1.931 | 1.931 | 1.899 | 1.899 | 994,790 | -0.03(-1.70%) |
May 06, 2003 | 1.935 | 1.946 | 1.917 | 1.932 | 1,306,202 | +0.01(+0.46%) |
May 05, 2003 | 1.985 | 1.995 | 1.914 | 1.923 | 1,916,532 | -0.06(-3.24%) |
May 02, 2003 | 1.940 | 1.990 | 1.933 | 1.988 | 1,114,933 | +0.06(+3.13%) |