Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.190 | 3.196 | 3.114 | 3.114 | 316,968 | -0.05(-1.69%) |
Apr 29, 2004 | 3.290 | 3.302 | 3.167 | 3.167 | 139,466 | -0.10(-3.06%) |
Apr 28, 2004 | 3.372 | 3.372 | 3.223 | 3.267 | 223,546 | -0.06(-1.93%) |
Apr 27, 2004 | 3.271 | 3.388 | 3.247 | 3.332 | 470,448 | +0.13(+4.22%) |
Apr 26, 2004 | 3.271 | 3.271 | 3.184 | 3.197 | 238,227 | -0.04(-1.16%) |
Apr 23, 2004 | 3.222 | 3.265 | 3.151 | 3.234 | 219,542 | +0.02(+0.54%) |
Apr 22, 2004 | 3.177 | 3.246 | 3.103 | 3.217 | 259,580 | +0.04(+1.29%) |
Apr 21, 2004 | 3.073 | 3.184 | 3.024 | 3.176 | 116,110 | +0.11(+3.65%) |
Apr 20, 2004 | 3.185 | 3.197 | 3.052 | 3.064 | 155,481 | -0.12(-3.69%) |
Apr 19, 2004 | 3.130 | 3.202 | 3.080 | 3.181 | 305,624 | +0.03(+1.11%) |
Apr 16, 2004 | 3.059 | 3.166 | 3.045 | 3.147 | 236,225 | +0.10(+3.40%) |
Apr 15, 2004 | 3.068 | 3.099 | 2.987 | 3.043 | 154,146 | -0.02(-0.54%) |
Apr 14, 2004 | 3.148 | 3.148 | 3.028 | 3.060 | 82,078 | -0.02(-0.78%) |
Apr 13, 2004 | 3.178 | 3.199 | 3.079 | 3.084 | 174,166 | -0.12(-3.70%) |
Apr 12, 2004 | 3.157 | 3.239 | 3.139 | 3.202 | 272,259 | +0.05(+1.75%) |
Apr 08, 2004 | 3.198 | 3.201 | 3.145 | 3.147 | 92,755 | -0.05(-1.58%) |
Apr 07, 2004 | 3.196 | 3.199 | 3.129 | 3.197 | 109,437 | +0.00(+0.03%) |
Apr 06, 2004 | 3.188 | 3.209 | 3.180 | 3.196 | 168,160 | -0.00(-0.02%) |
Apr 05, 2004 | 3.187 | 3.199 | 3.180 | 3.197 | 173,498 | +0.00(+0.00%) |
Apr 02, 2004 | 3.178 | 3.237 | 3.178 | 3.197 | 202,860 | +0.02(+0.57%) |
Apr 01, 2004 | 3.189 | 3.198 | 3.167 | 3.179 | 110,772 | -0.01(-0.16%) |
Mar 31, 2004 | 3.209 | 3.229 | 3.169 | 3.184 | 389,037 | -0.06(-1.92%) |
Mar 30, 2004 | 3.126 | 3.247 | 3.083 | 3.246 | 274,928 | +0.12(+3.82%) |
Mar 29, 2004 | 3.097 | 3.172 | 3.075 | 3.127 | 243,565 | +0.05(+1.48%) |
Mar 26, 2004 | 3.042 | 3.087 | 3.008 | 3.082 | 216,873 | +0.03(+1.13%) |
Mar 25, 2004 | 3.050 | 3.088 | 3.018 | 3.047 | 198,188 | +0.02(+0.79%) |
Mar 24, 2004 | 2.954 | 3.038 | 2.951 | 3.023 | 223,546 | +0.05(+1.65%) |
Mar 23, 2004 | 2.975 | 3.019 | 2.966 | 2.974 | 107,435 | -0.02(-0.72%) |
Mar 22, 2004 | 3.053 | 3.089 | 2.940 | 2.996 | 166,158 | -0.07(-2.42%) |
Mar 19, 2004 | 3.058 | 3.160 | 3.052 | 3.070 | 171,496 | -0.01(-0.28%) |
Mar 18, 2004 | 3.126 | 3.148 | 3.050 | 3.079 | 140,133 | -0.02(-0.79%) |
Mar 17, 2004 | 3.134 | 3.181 | 3.082 | 3.103 | 254,242 | -0.02(-0.75%) |
Mar 16, 2004 | 3.143 | 3.153 | 3.098 | 3.127 | 344,995 | +0.01(+0.47%) |
Mar 15, 2004 | 3.197 | 3.209 | 3.112 | 3.112 | 376,358 | -0.09(-2.82%) |
Mar 12, 2004 | 3.067 | 3.216 | 3.052 | 3.202 | 315,634 | +0.14(+4.67%) |
Mar 11, 2004 | 3.052 | 3.097 | 3.048 | 3.060 | 195,519 | -0.01(-0.41%) |
Mar 10, 2004 | 3.053 | 3.105 | 3.007 | 3.072 | 253,575 | -0.02(-0.57%) |
Mar 09, 2004 | 3.087 | 3.132 | 3.079 | 3.090 | 166,158 | -0.00(-0.13%) |
Mar 08, 2004 | 3.104 | 3.124 | 3.093 | 3.094 | 89,418 | -0.05(-1.50%) |
Mar 05, 2004 | 3.125 | 3.147 | 3.090 | 3.141 | 87,416 | -0.00(-0.03%) |
Mar 04, 2004 | 3.111 | 3.144 | 3.092 | 3.142 | 71,401 | +0.02(+0.69%) |
Mar 03, 2004 | 3.157 | 3.157 | 3.077 | 3.120 | 473,785 | -0.03(-0.89%) |
Mar 02, 2004 | 3.097 | 3.189 | 3.091 | 3.148 | 375,024 | +0.03(+0.98%) |
Mar 01, 2004 | 3.046 | 3.118 | 3.015 | 3.118 | 200,858 | +0.08(+2.72%) |
Feb 27, 2004 | 2.957 | 3.047 | 2.952 | 3.035 | 207,531 | +0.06(+1.95%) |
Feb 26, 2004 | 2.958 | 2.979 | 2.922 | 2.977 | 158,818 | +0.03(+0.93%) |
Feb 25, 2004 | 2.885 | 2.950 | 2.882 | 2.950 | 246,234 | +0.06(+2.18%) |
Feb 24, 2004 | 2.878 | 2.925 | 2.873 | 2.887 | 214,204 | -0.01(-0.34%) |
Feb 23, 2004 | 2.957 | 2.962 | 2.897 | 2.897 | 243,565 | -0.08(-2.54%) |
Feb 20, 2004 | 2.981 | 2.991 | 2.897 | 2.972 | 194,185 | +0.03(+1.00%) |
Feb 19, 2004 | 2.967 | 2.992 | 2.928 | 2.943 | 195,519 | -0.03(-0.89%) |
Feb 18, 2004 | 2.958 | 2.971 | 2.934 | 2.969 | 116,110 | +0.01(+0.18%) |
Feb 17, 2004 | 2.957 | 2.968 | 2.873 | 2.964 | 66,062 | +0.05(+1.77%) |
Feb 13, 2004 | 2.933 | 2.960 | 2.912 | 2.912 | 233,556 | -0.04(-1.47%) |
Feb 12, 2004 | 2.945 | 2.970 | 2.937 | 2.956 | 166,158 | +0.00(+0.12%) |
Feb 11, 2004 | 2.972 | 2.972 | 2.939 | 2.952 | 264,251 | -0.03(-0.89%) |
Feb 10, 2004 | 2.961 | 2.979 | 2.939 | 2.979 | 164,823 | +0.03(+1.12%) |
Feb 09, 2004 | 2.948 | 2.975 | 2.935 | 2.946 | 403,718 | -0.03(-0.97%) |
Feb 06, 2004 | 2.932 | 2.975 | 2.932 | 2.975 | 536,511 | +0.01(+0.29%) |
Feb 05, 2004 | 2.922 | 2.966 | 2.922 | 2.966 | 60,724 | +0.05(+1.89%) |
Feb 04, 2004 | 2.932 | 2.949 | 2.907 | 2.911 | 207,531 | -0.04(-1.22%) |
Feb 03, 2004 | 2.923 | 2.948 | 2.896 | 2.947 | 180,839 | +0.05(+1.58%) |
Feb 02, 2004 | 2.907 | 2.950 | 2.901 | 2.901 | 157,483 | -0.04(-1.39%) |
Jan 30, 2004 | 2.950 | 2.952 | 2.919 | 2.942 | 322,307 | -0.01(-0.34%) |
Jan 29, 2004 | 2.967 | 2.967 | 2.929 | 2.952 | 294,280 | +0.00(+0.17%) |
Jan 28, 2004 | 2.997 | 3.022 | 2.872 | 2.947 | 206,863 | -0.05(-1.67%) |
Jan 27, 2004 | 2.781 | 3.022 | 2.750 | 2.997 | 821,449 | +0.24(+8.60%) |
Jan 26, 2004 | 2.761 | 2.786 | 2.752 | 2.760 | 139,466 | -0.03(-1.16%) |
Jan 23, 2004 | 2.740 | 2.792 | 2.722 | 2.792 | 110,104 | +0.05(+1.65%) |
Jan 22, 2004 | 2.795 | 2.799 | 2.727 | 2.747 | 132,125 | -0.01(-0.43%) |
Jan 21, 2004 | 2.773 | 2.800 | 2.759 | 2.759 | 87,416 | -0.04(-1.46%) |
Jan 20, 2004 | 2.710 | 2.840 | 2.710 | 2.800 | 106,101 | +0.06(+2.09%) |
Jan 16, 2004 | 2.824 | 2.867 | 2.730 | 2.742 | 146,139 | -0.06(-2.14%) |
Jan 15, 2004 | 2.848 | 2.849 | 2.790 | 2.802 | 127,554 | -0.06(-2.26%) |
Jan 14, 2004 | 2.862 | 2.867 | 2.795 | 2.867 | 160,306 | +0.02(+0.74%) |
Jan 13, 2004 | 2.773 | 2.846 | 2.773 | 2.846 | 132,292 | +0.06(+2.21%) |
Jan 12, 2004 | 2.817 | 2.817 | 2.738 | 2.785 | 178,336 | +0.01(+0.29%) |
Jan 09, 2004 | 2.826 | 2.873 | 2.776 | 2.777 | 84,660 | -0.08(-2.73%) |
Jan 08, 2004 | 2.834 | 2.871 | 2.766 | 2.855 | 246,995 | +0.04(+1.51%) |
Jan 07, 2004 | 2.822 | 2.826 | 2.773 | 2.812 | 192,383 | +0.01(+0.45%) |
Jan 06, 2004 | 2.867 | 2.867 | 2.800 | 2.800 | 167,493 | -0.05(-1.77%) |
Jan 05, 2004 | 2.804 | 2.866 | 2.763 | 2.850 | 361,678 | +0.07(+2.35%) |
Jan 02, 2004 | 2.829 | 2.834 | 2.772 | 2.785 | 164,156 | -0.05(-1.90%) |
Dec 31, 2003 | 2.851 | 2.861 | 2.827 | 2.839 | 98,093 | -0.00(-0.12%) |
Dec 30, 2003 | 2.835 | 2.880 | 2.784 | 2.842 | 278,919 | -0.02(-0.70%) |
Dec 29, 2003 | 2.800 | 2.864 | 2.761 | 2.862 | 138,732 | +0.06(+2.32%) |
Dec 26, 2003 | 2.756 | 2.801 | 2.712 | 2.797 | 22,301 | +0.02(+0.72%) |
Dec 24, 2003 | 2.802 | 2.822 | 2.740 | 2.777 | 49,740 | -0.02(-0.71%) |
Dec 23, 2003 | 2.742 | 2.797 | 2.698 | 2.797 | 153,252 | +0.08(+2.87%) |
Dec 22, 2003 | 2.674 | 2.722 | 2.674 | 2.719 | 143,850 | +0.01(+0.18%) |
Dec 19, 2003 | 2.764 | 2.764 | 2.689 | 2.714 | 128,956 | -0.03(-0.98%) |
Dec 18, 2003 | 2.715 | 2.741 | 2.695 | 2.741 | 97,139 | +0.00(+0.09%) |
Dec 17, 2003 | 2.720 | 2.739 | 2.690 | 2.739 | 55,486 | +0.02(+0.72%) |
Dec 16, 2003 | 2.701 | 2.730 | 2.689 | 2.719 | 118,499 | +0.01(+0.55%) |
Dec 15, 2003 | 2.777 | 2.797 | 2.694 | 2.704 | 84,347 | -0.03(-1.22%) |
Dec 12, 2003 | 2.735 | 2.764 | 2.709 | 2.738 | 148,608 | -0.01(-0.26%) |
Dec 11, 2003 | 2.673 | 2.747 | 2.673 | 2.745 | 95,104 | +0.05(+1.91%) |
Dec 10, 2003 | 2.703 | 2.703 | 2.660 | 2.693 | 92,534 | -0.01(-0.28%) |
Dec 09, 2003 | 2.722 | 2.731 | 2.686 | 2.701 | 159,652 | -0.02(-0.70%) |
Dec 08, 2003 | 2.735 | 2.746 | 2.683 | 2.720 | 242,104 | +0.01(+0.54%) |
Dec 05, 2003 | 2.697 | 2.710 | 2.679 | 2.705 | 216,666 | +0.01(+0.30%) |
Dec 04, 2003 | 2.719 | 2.752 | 2.668 | 2.697 | 366,189 | -0.03(-1.28%) |
Dec 03, 2003 | 2.617 | 2.751 | 2.599 | 2.732 | 495,645 | +0.14(+5.39%) |
Dec 02, 2003 | 2.541 | 2.607 | 2.541 | 2.593 | 265,306 | +0.00(+0.00%) |
Dec 01, 2003 | 2.531 | 2.593 | 2.529 | 2.593 | 174,699 | +0.10(+4.13%) |
Nov 28, 2003 | 2.498 | 2.510 | 2.489 | 2.490 | 48,919 | -0.01(-0.34%) |
Nov 26, 2003 | 2.531 | 2.531 | 2.489 | 2.498 | 277,844 | -0.02(-0.79%) |
Nov 25, 2003 | 2.446 | 2.538 | 2.395 | 2.518 | 217,807 | +0.10(+4.26%) |
Nov 24, 2003 | 2.368 | 2.434 | 2.336 | 2.415 | 163,289 | +0.06(+2.54%) |
Nov 21, 2003 | 2.320 | 2.347 | 2.320 | 2.355 | 260,081 | +0.04(+1.57%) |
Nov 20, 2003 | 2.236 | 2.319 | 2.236 | 2.319 | 193,377 | +0.06(+2.65%) |
Nov 19, 2003 | 2.234 | 2.268 | 2.219 | 2.259 | 274,408 | +0.02(+0.71%) |
Nov 18, 2003 | 2.260 | 2.297 | 2.234 | 2.243 | 94,676 | -0.02(-0.93%) |
Nov 17, 2003 | 2.298 | 2.298 | 2.223 | 2.264 | 107,896 | -0.05(-2.03%) |
Nov 14, 2003 | 2.298 | 2.338 | 2.293 | 2.311 | 89,285 | -0.01(-0.24%) |
Nov 13, 2003 | 2.272 | 2.326 | 2.250 | 2.316 | 49,774 | +0.02(+1.09%) |
Nov 12, 2003 | 2.273 | 2.292 | 2.250 | 2.291 | 352,202 | +0.02(+0.84%) |
Nov 11, 2003 | 2.266 | 2.278 | 2.226 | 2.272 | 200,117 | -0.00(-0.02%) |
Nov 10, 2003 | 2.387 | 2.393 | 2.273 | 2.273 | 237,866 | -0.13(-5.37%) |
Nov 07, 2003 | 2.438 | 2.447 | 2.388 | 2.402 | 252,761 | -0.02(-0.91%) |
Nov 06, 2003 | 2.474 | 2.474 | 2.424 | 2.424 | 166,805 | -0.04(-1.78%) |
Nov 05, 2003 | 2.442 | 2.476 | 2.434 | 2.468 | 127,494 | -0.01(-0.38%) |
Nov 04, 2003 | 2.448 | 2.543 | 2.426 | 2.477 | 241,196 | +0.06(+2.42%) |
Nov 03, 2003 | 2.308 | 2.444 | 2.273 | 2.419 | 151,457 | +0.14(+6.07%) |
Oct 31, 2003 | 2.243 | 2.318 | 2.220 | 2.280 | 279,546 | +0.05(+2.31%) |
Oct 30, 2003 | 2.217 | 2.240 | 2.215 | 2.229 | 108,296 | +0.01(+0.52%) |
Oct 29, 2003 | 2.167 | 2.219 | 2.149 | 2.217 | 125,813 | +0.05(+2.52%) |
Oct 28, 2003 | 2.158 | 2.172 | 2.150 | 2.163 | 86,862 | +0.01(+0.26%) |
Oct 27, 2003 | 2.203 | 2.215 | 2.152 | 2.157 | 247,569 | -0.05(-2.04%) |
Oct 24, 2003 | 2.205 | 2.216 | 2.181 | 2.202 | 53,384 | -0.00(-0.23%) |
Oct 23, 2003 | 2.203 | 2.233 | 2.198 | 2.207 | 46,711 | -0.01(-0.38%) |
Oct 22, 2003 | 2.220 | 2.225 | 2.205 | 2.216 | 218,875 | -0.04(-1.64%) |
Oct 21, 2003 | 2.223 | 2.262 | 2.223 | 2.253 | 38,463 | +0.02(+1.12%) |
Oct 20, 2003 | 2.223 | 2.238 | 2.192 | 2.228 | 89,418 | -0.01(-0.34%) |
Oct 17, 2003 | 2.288 | 2.288 | 2.233 | 2.235 | 140,133 | -0.03(-1.39%) |
Oct 16, 2003 | 2.260 | 2.283 | 2.253 | 2.267 | 72,736 | -0.01(-0.44%) |
Oct 15, 2003 | 2.275 | 2.290 | 2.256 | 2.277 | 90,085 | -0.02(-0.85%) |
Oct 14, 2003 | 2.215 | 2.298 | 2.215 | 2.296 | 74,737 | +0.06(+2.84%) |
Oct 13, 2003 | 2.256 | 2.256 | 2.225 | 2.233 | 264,585 | -0.02(-1.04%) |
Oct 10, 2003 | 2.277 | 2.292 | 2.240 | 2.256 | 173,945 | -0.01(-0.37%) |
Oct 09, 2003 | 2.295 | 2.342 | 2.252 | 2.265 | 52,049 | -0.02(-0.81%) |
Oct 08, 2003 | 2.282 | 2.294 | 2.282 | 2.283 | 45,376 | -0.04(-1.70%) |
Oct 07, 2003 | 2.314 | 2.323 | 2.297 | 2.323 | 70,734 | +0.01(+0.45%) |
Oct 06, 2003 | 2.269 | 2.323 | 2.255 | 2.312 | 59,076 | +0.02(+0.70%) |
Oct 03, 2003 | 2.232 | 2.296 | 2.232 | 2.296 | 130,444 | +0.03(+1.41%) |
Oct 02, 2003 | 2.317 | 2.319 | 2.263 | 2.264 | 98,674 | -0.05(-2.26%) |
Oct 01, 2003 | 2.190 | 2.317 | 2.159 | 2.317 | 104,679 | +0.15(+6.89%) |
Sep 30, 2003 | 2.237 | 2.248 | 2.149 | 2.167 | 262,250 | -0.06(-2.52%) |
Sep 29, 2003 | 2.216 | 2.236 | 2.181 | 2.223 | 91,507 | +0.01(+0.32%) |
Sep 26, 2003 | 2.223 | 2.234 | 2.196 | 2.216 | 152,545 | -0.01(-0.29%) |
Sep 25, 2003 | 2.273 | 2.273 | 2.208 | 2.223 | 148,141 | +0.00(+0.00%) |
Sep 24, 2003 | 2.215 | 2.244 | 2.214 | 2.223 | 99,374 | +0.01(+0.34%) |
Sep 23, 2003 | 2.193 | 2.222 | 2.163 | 2.215 | 133,193 | +0.01(+0.54%) |
Sep 22, 2003 | 2.283 | 2.283 | 2.198 | 2.203 | 385,567 | -0.09(-3.77%) |
Sep 19, 2003 | 2.340 | 2.342 | 2.290 | 2.290 | 311,630 | -0.05(-2.28%) |
Sep 18, 2003 | 2.375 | 2.375 | 2.343 | 2.343 | 68,278 | -0.03(-1.35%) |
Sep 17, 2003 | 2.358 | 2.377 | 2.358 | 2.375 | 144,651 | +0.00(+0.13%) |
Sep 16, 2003 | 2.334 | 2.377 | 2.315 | 2.372 | 69,399 | +0.04(+1.80%) |
Sep 15, 2003 | 2.318 | 2.353 | 2.297 | 2.330 | 61,391 | +0.01(+0.30%) |
Sep 12, 2003 | 2.398 | 2.398 | 2.298 | 2.323 | 156,816 | -0.07(-3.10%) |
Sep 11, 2003 | 2.335 | 2.398 | 2.326 | 2.398 | 140,800 | +0.06(+2.63%) |
Sep 10, 2003 | 2.457 | 2.457 | 2.336 | 2.336 | 198,188 | -0.12(-4.94%) |
Sep 09, 2003 | 2.485 | 2.485 | 2.450 | 2.458 | 140,133 | -0.02(-0.75%) |
Sep 08, 2003 | 2.464 | 2.497 | 2.463 | 2.476 | 208,198 | +0.02(+0.87%) |
Sep 05, 2003 | 2.493 | 2.505 | 2.447 | 2.455 | 87,416 | -0.04(-1.52%) |
Sep 04, 2003 | 2.462 | 2.506 | 2.462 | 2.493 | 354,337 | +0.02(+0.71%) |
Sep 03, 2003 | 2.460 | 2.513 | 2.460 | 2.475 | 238,894 | -0.02(-0.90%) |
Sep 02, 2003 | 2.451 | 2.498 | 2.435 | 2.498 | 252,240 | +0.06(+2.38%) |
Aug 29, 2003 | 2.423 | 2.454 | 2.398 | 2.440 | 80,743 | +0.01(+0.35%) |
Aug 28, 2003 | 2.404 | 2.447 | 2.379 | 2.431 | 100,095 | +0.04(+1.52%) |
Aug 27, 2003 | 2.404 | 2.404 | 2.379 | 2.395 | 168,827 | -0.01(-0.31%) |
Aug 26, 2003 | 2.294 | 2.404 | 2.261 | 2.402 | 248,236 | +0.12(+5.18%) |
Aug 25, 2003 | 2.276 | 2.296 | 2.267 | 2.284 | 132,125 | +0.00(+0.06%) |
Aug 22, 2003 | 2.367 | 2.367 | 2.282 | 2.282 | 118,112 | -0.06(-2.52%) |
Aug 21, 2003 | 2.324 | 2.349 | 2.314 | 2.341 | 80,076 | +0.01(+0.26%) |
Aug 20, 2003 | 2.269 | 2.371 | 2.269 | 2.335 | 134,795 | +0.04(+1.63%) |
Aug 19, 2003 | 2.216 | 2.298 | 2.200 | 2.298 | 168,827 | +0.10(+4.50%) |
Aug 18, 2003 | 2.128 | 2.248 | 2.113 | 2.199 | 180,839 | +0.02(+0.99%) |
Aug 15, 2003 | 2.061 | 2.197 | 2.061 | 2.177 | 192,183 | +0.12(+5.60%) |
Aug 14, 2003 | 2.062 | 2.073 | 2.055 | 2.062 | 487,131 | -0.00(-0.24%) |
Aug 13, 2003 | 2.063 | 2.069 | 2.052 | 2.067 | 106,768 | -0.00(-0.05%) |
Aug 12, 2003 | 2.026 | 2.073 | 2.026 | 2.068 | 52,716 | +0.01(+0.66%) |
Aug 11, 2003 | 2.050 | 2.055 | 2.036 | 2.055 | 52,049 | +0.03(+1.48%) |
Aug 08, 2003 | 2.028 | 2.063 | 2.025 | 2.025 | 185,510 | -0.01(-0.27%) |
Aug 07, 2003 | 2.020 | 2.054 | 2.020 | 2.030 | 182,173 | -0.01(-0.56%) |
Aug 06, 2003 | 2.059 | 2.070 | 2.014 | 2.042 | 147,473 | +0.00(+0.25%) |
Aug 05, 2003 | 2.036 | 2.069 | 2.036 | 2.037 | 116,110 | -0.02(-0.85%) |
Aug 04, 2003 | 2.029 | 2.068 | 2.022 | 2.054 | 128,122 | +0.01(+0.29%) |
Aug 01, 2003 | 2.074 | 2.092 | 2.008 | 2.048 | 236,892 | -0.04(-2.15%) |
Jul 31, 2003 | 2.126 | 2.192 | 2.073 | 2.093 | 258,246 | -0.04(-1.92%) |
Jul 30, 2003 | 2.112 | 2.147 | 2.074 | 2.134 | 168,827 | +0.02(+0.75%) |
Jul 29, 2003 | 2.101 | 2.121 | 2.073 | 2.118 | 102,097 | +0.04(+1.97%) |
Jul 28, 2003 | 2.074 | 2.108 | 2.074 | 2.077 | 109,437 | -0.02(-0.91%) |
Jul 25, 2003 | 2.059 | 2.096 | 2.046 | 2.096 | 188,179 | +0.04(+1.77%) |
Jul 24, 2003 | 2.023 | 2.075 | 2.023 | 2.060 | 219,542 | +0.01(+0.37%) |
Jul 23, 2003 | 2.086 | 2.086 | 2.014 | 2.052 | 455,100 | -0.04(-2.01%) |
Jul 22, 2003 | 2.238 | 2.253 | 2.056 | 2.094 | 1,156,436 | -0.16(-7.22%) |
Jul 21, 2003 | 2.250 | 2.277 | 2.249 | 2.257 | 210,867 | -0.01(-0.37%) |
Jul 18, 2003 | 2.194 | 2.268 | 2.181 | 2.265 | 138,131 | +0.08(+3.70%) |
Jul 17, 2003 | 2.207 | 2.216 | 2.163 | 2.184 | 280,934 | -0.03(-1.38%) |
Jul 16, 2003 | 2.230 | 2.235 | 2.209 | 2.215 | 69,399 | -0.01(-0.56%) |
Jul 15, 2003 | 2.230 | 2.230 | 2.216 | 2.227 | 78,741 | +0.00(+0.02%) |
Jul 14, 2003 | 2.232 | 2.232 | 2.197 | 2.227 | 427,073 | +0.02(+0.95%) |
Jul 11, 2003 | 2.195 | 2.255 | 2.188 | 2.206 | 111,439 | +0.01(+0.57%) |
Jul 10, 2003 | 2.214 | 2.215 | 2.190 | 2.193 | 236,892 | -0.02(-0.88%) |
Jul 09, 2003 | 2.202 | 2.223 | 2.199 | 2.213 | 162,154 | +0.01(+0.45%) |
Jul 08, 2003 | 2.198 | 2.203 | 2.192 | 2.203 | 160,820 | +0.00(+0.16%) |
Jul 07, 2003 | 2.178 | 2.223 | 2.148 | 2.199 | 223,546 | -0.00(-0.11%) |
Jul 03, 2003 | 2.198 | 2.235 | 2.173 | 2.202 | 207,531 | +0.04(+1.78%) |
Jul 02, 2003 | 2.162 | 2.170 | 2.151 | 2.163 | 241,563 | +0.00(+0.07%) |
Jul 01, 2003 | 2.138 | 2.173 | 2.138 | 2.162 | 527,836 | +0.01(+0.63%) |
Jun 30, 2003 | 2.145 | 2.188 | 2.103 | 2.148 | 368,351 | +0.00(+0.02%) |
Jun 27, 2003 | 2.152 | 2.181 | 2.148 | 2.148 | 208,865 | -0.01(-0.23%) |
Jun 26, 2003 | 2.157 | 2.163 | 2.134 | 2.153 | 226,883 | +0.00(+0.16%) |
Jun 25, 2003 | 2.160 | 2.173 | 2.142 | 2.149 | 240,896 | -0.02(-0.97%) |
Jun 24, 2003 | 2.140 | 2.219 | 2.140 | 2.170 | 159,485 | +0.02(+1.05%) |
Jun 23, 2003 | 2.143 | 2.161 | 2.143 | 2.148 | 441,087 | -0.03(-1.26%) |
Jun 20, 2003 | 2.157 | 2.178 | 2.148 | 2.175 | 358,341 | +0.02(+0.83%) |
Jun 19, 2003 | 2.173 | 2.173 | 2.148 | 2.157 | 162,821 | -0.01(-0.39%) |
Jun 18, 2003 | 2.162 | 2.202 | 2.156 | 2.166 | 168,160 | +0.01(+0.28%) |
Jun 17, 2003 | 2.166 | 2.168 | 2.128 | 2.160 | 290,944 | +0.00(+0.14%) |
Jun 16, 2003 | 2.064 | 2.161 | 2.056 | 2.157 | 353,670 | +0.09(+4.50%) |
Jun 13, 2003 | 2.080 | 2.104 | 2.061 | 2.064 | 125,452 | -0.00(-0.05%) |
Jun 12, 2003 | 2.031 | 2.114 | 2.031 | 2.065 | 180,839 | +0.04(+2.00%) |
Jun 11, 2003 | 1.998 | 2.029 | 1.996 | 2.025 | 184,175 | +0.03(+1.30%) |
Jun 10, 2003 | 1.956 | 2.009 | 1.952 | 1.999 | 104,099 | +0.05(+2.51%) |
Jun 09, 2003 | 1.968 | 1.977 | 1.950 | 1.950 | 118,779 | -0.02(-0.91%) |
Jun 06, 2003 | 1.946 | 2.008 | 1.933 | 1.968 | 152,812 | -0.02(-1.11%) |
Jun 05, 2003 | 1.906 | 1.998 | 1.878 | 1.990 | 156,148 | +0.10(+5.29%) |
Jun 04, 2003 | 1.878 | 1.917 | 1.874 | 1.890 | 250,905 | +0.01(+0.42%) |
Jun 03, 2003 | 1.911 | 1.917 | 1.843 | 1.882 | 188,179 | -0.04(-1.85%) |
Jun 02, 2003 | 1.931 | 1.931 | 1.886 | 1.917 | 170,162 | -0.00(-0.03%) |
May 30, 2003 | 1.928 | 1.938 | 1.902 | 1.918 | 200,858 | +0.02(+0.84%) |
May 29, 2003 | 1.948 | 1.960 | 1.894 | 1.902 | 139,466 | -0.04(-1.91%) |
May 28, 2003 | 1.943 | 1.948 | 1.927 | 1.939 | 52,049 | +0.02(+0.86%) |
May 27, 2003 | 1.918 | 1.941 | 1.890 | 1.922 | 184,842 | +0.01(+0.71%) |
May 23, 2003 | 1.918 | 1.920 | 1.898 | 1.909 | 63,393 | -0.01(-0.55%) |
May 22, 2003 | 1.897 | 1.923 | 1.886 | 1.919 | 66,062 | +0.01(+0.26%) |
May 21, 2003 | 1.890 | 1.916 | 1.870 | 1.914 | 65,395 | +0.01(+0.31%) |
May 20, 2003 | 1.890 | 1.952 | 1.884 | 1.908 | 168,160 | +0.02(+1.24%) |
May 19, 2003 | 1.906 | 1.908 | 1.865 | 1.885 | 347,664 | -0.02(-0.92%) |
May 16, 2003 | 2.012 | 2.038 | 1.900 | 1.902 | 269,590 | -0.13(-6.21%) |
May 15, 2003 | 1.974 | 2.030 | 1.974 | 2.028 | 96,091 | +0.00(+0.25%) |
May 14, 2003 | 2.021 | 2.037 | 2.004 | 2.023 | 104,766 | -0.00(-0.10%) |
May 13, 2003 | 1.963 | 2.038 | 1.931 | 2.025 | 185,510 | +0.06(+3.26%) |
May 12, 2003 | 1.945 | 1.961 | 1.933 | 1.961 | 194,852 | +0.02(+0.82%) |
May 09, 2003 | 1.907 | 1.948 | 1.897 | 1.945 | 77,407 | +0.05(+2.50%) |
May 08, 2003 | 1.904 | 1.918 | 1.888 | 1.898 | 76,072 | -0.01(-0.55%) |
May 07, 2003 | 1.916 | 1.925 | 1.895 | 1.908 | 156,816 | -0.01(-0.52%) |
May 06, 2003 | 1.879 | 1.935 | 1.879 | 1.918 | 229,552 | +0.03(+1.72%) |
May 05, 2003 | 1.904 | 1.904 | 1.871 | 1.886 | 167,493 | -0.01(-0.47%) |
May 02, 2003 | 1.847 | 1.913 | 1.844 | 1.895 | 369,018 | +0.06(+3.07%) |