Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.329 | 4.383 | 4.329 | 4.352 | 211,322 | +0.04(+1.01%) |
May 27, 2004 | 4.458 | 4.466 | 4.290 | 4.309 | 467,653 | -0.15(-3.31%) |
May 26, 2004 | 4.414 | 4.495 | 4.414 | 4.456 | 772,844 | +0.04(+0.94%) |
May 25, 2004 | 4.356 | 4.414 | 4.331 | 4.414 | 356,456 | +0.06(+1.34%) |
May 24, 2004 | 4.227 | 4.441 | 4.227 | 4.356 | 406,278 | +0.15(+3.56%) |
May 21, 2004 | 4.178 | 4.259 | 4.178 | 4.207 | 525,418 | +0.01(+0.20%) |
May 20, 2004 | 4.217 | 4.259 | 4.196 | 4.198 | 241,167 | -0.04(-0.93%) |
May 19, 2004 | 4.296 | 4.296 | 4.238 | 4.238 | 174,979 | -0.06(-1.35%) |
May 18, 2004 | 4.298 | 4.331 | 4.259 | 4.296 | 213,488 | -0.00(-0.05%) |
May 17, 2004 | 4.321 | 4.444 | 4.279 | 4.298 | 304,709 | -0.06(-1.38%) |
May 14, 2004 | 4.379 | 4.404 | 4.356 | 4.358 | 288,342 | -0.02(-0.43%) |
May 13, 2004 | 4.290 | 4.414 | 4.290 | 4.377 | 259,219 | +0.10(+2.28%) |
May 12, 2004 | 4.279 | 4.346 | 4.217 | 4.279 | 747,572 | +0.02(+0.54%) |
May 11, 2004 | 4.165 | 4.300 | 4.155 | 4.257 | 727,836 | +0.14(+3.48%) |
May 10, 2004 | 4.518 | 4.518 | 4.082 | 4.113 | 1,021,473 | -0.46(-10.00%) |
May 07, 2004 | 4.606 | 4.724 | 4.570 | 4.570 | 339,368 | -0.01(-0.32%) |
May 06, 2004 | 4.581 | 4.587 | 4.425 | 4.585 | 749,257 | +0.00(+0.09%) |
May 05, 2004 | 4.747 | 4.753 | 4.574 | 4.581 | 620,008 | -0.27(-5.57%) |
May 04, 2004 | 4.793 | 4.851 | 4.786 | 4.851 | 860,213 | +0.03(+0.56%) |
May 03, 2004 | 4.776 | 4.851 | 4.726 | 4.824 | 869,841 | +0.10(+2.11%) |
Apr 30, 2004 | 4.570 | 4.851 | 4.570 | 4.724 | 1,295,374 | +0.07(+1.52%) |
Apr 29, 2004 | 5.048 | 5.048 | 4.604 | 4.653 | 1,165,644 | -0.40(-7.89%) |
Apr 28, 2004 | 5.090 | 5.123 | 5.027 | 5.052 | 413,258 | -0.04(-0.73%) |
Apr 27, 2004 | 4.913 | 5.127 | 4.913 | 5.090 | 543,229 | +0.18(+3.73%) |
Apr 26, 2004 | 4.859 | 5.007 | 4.851 | 4.907 | 560,558 | +0.05(+1.03%) |
Apr 23, 2004 | 4.730 | 4.869 | 4.695 | 4.857 | 679,217 | +0.11(+2.23%) |
Apr 22, 2004 | 4.612 | 4.820 | 4.612 | 4.751 | 225,763 | +0.12(+2.65%) |
Apr 21, 2004 | 4.664 | 4.736 | 4.541 | 4.628 | 280,399 | -0.06(-1.37%) |
Apr 20, 2004 | 4.778 | 4.793 | 4.678 | 4.693 | 313,855 | -0.07(-1.57%) |
Apr 19, 2004 | 4.736 | 4.832 | 4.736 | 4.768 | 238,761 | +0.06(+1.37%) |
Apr 16, 2004 | 4.643 | 4.799 | 4.624 | 4.703 | 420,720 | +0.07(+1.52%) |
Apr 15, 2004 | 4.653 | 4.674 | 4.520 | 4.633 | 175,460 | -0.01(-0.22%) |
Apr 14, 2004 | 4.639 | 4.716 | 4.597 | 4.643 | 294,359 | -0.01(-0.22%) |
Apr 13, 2004 | 4.778 | 4.923 | 4.635 | 4.653 | 618,564 | +0.01(+0.22%) |
Apr 12, 2004 | 4.342 | 4.736 | 4.342 | 4.643 | 712,432 | +0.33(+7.66%) |
Apr 08, 2004 | 4.377 | 4.383 | 4.288 | 4.313 | 230,096 | -0.07(-1.61%) |
Apr 07, 2004 | 4.425 | 4.462 | 4.363 | 4.383 | 292,915 | -0.02(-0.47%) |
Apr 06, 2004 | 4.412 | 4.423 | 4.348 | 4.404 | 144,893 | -0.03(-0.66%) |
Apr 05, 2004 | 4.508 | 4.570 | 4.394 | 4.433 | 473,430 | -0.06(-1.43%) |
Apr 02, 2004 | 4.518 | 4.525 | 4.464 | 4.498 | 411,573 | +0.12(+2.85%) |
Apr 01, 2004 | 4.421 | 4.421 | 4.329 | 4.373 | 268,846 | -0.03(-0.71%) |
Mar 31, 2004 | 4.302 | 4.493 | 4.252 | 4.404 | 597,624 | +0.13(+3.06%) |
Mar 30, 2004 | 4.198 | 4.284 | 4.194 | 4.273 | 549,487 | +0.07(+1.63%) |
Mar 29, 2004 | 4.240 | 4.292 | 4.180 | 4.205 | 432,513 | +0.01(+0.15%) |
Mar 26, 2004 | 4.132 | 4.255 | 4.124 | 4.198 | 188,698 | +0.09(+2.12%) |
Mar 25, 2004 | 4.186 | 4.209 | 4.103 | 4.111 | 342,015 | -0.06(-1.54%) |
Mar 24, 2004 | 4.217 | 4.323 | 4.176 | 4.176 | 312,892 | -0.02(-0.49%) |
Mar 23, 2004 | 4.259 | 4.311 | 4.070 | 4.196 | 461,396 | -0.07(-1.75%) |
Mar 22, 2004 | 4.331 | 4.360 | 4.265 | 4.271 | 111,437 | -0.07(-1.63%) |
Mar 19, 2004 | 4.477 | 4.487 | 4.329 | 4.342 | 346,347 | -0.10(-2.34%) |
Mar 18, 2004 | 4.352 | 4.491 | 4.352 | 4.446 | 548,283 | +0.08(+1.90%) |
Mar 17, 2004 | 4.363 | 4.414 | 4.352 | 4.363 | 452,009 | -0.02(-0.57%) |
Mar 16, 2004 | 4.383 | 4.400 | 4.352 | 4.387 | 444,066 | +0.01(+0.28%) |
Mar 15, 2004 | 4.529 | 4.529 | 4.338 | 4.375 | 396,170 | -0.09(-2.05%) |
Mar 12, 2004 | 4.340 | 4.471 | 4.317 | 4.466 | 680,180 | +0.15(+3.41%) |
Mar 11, 2004 | 4.279 | 4.456 | 4.279 | 4.319 | 799,079 | -0.12(-2.62%) |
Mar 10, 2004 | 4.446 | 4.477 | 4.383 | 4.435 | 651,057 | -0.02(-0.47%) |
Mar 09, 2004 | 4.452 | 4.475 | 4.423 | 4.456 | 591,126 | -0.03(-0.60%) |
Mar 08, 2004 | 4.340 | 4.516 | 4.340 | 4.483 | 843,365 | +0.13(+3.06%) |
Mar 05, 2004 | 4.435 | 4.498 | 4.311 | 4.350 | 718,689 | -0.06(-1.46%) |
Mar 04, 2004 | 4.373 | 4.549 | 4.373 | 4.414 | 424,089 | +0.05(+1.09%) |
Mar 03, 2004 | 4.325 | 4.462 | 4.259 | 4.367 | 668,867 | +0.06(+1.45%) |
Mar 02, 2004 | 4.363 | 4.363 | 4.288 | 4.304 | 560,558 | -0.02(-0.53%) |
Mar 01, 2004 | 4.103 | 4.344 | 4.082 | 4.327 | 956,969 | +0.25(+6.01%) |
Feb 27, 2004 | 4.051 | 4.140 | 4.038 | 4.082 | 1,015,456 | +0.06(+1.55%) |
Feb 26, 2004 | 3.795 | 4.020 | 3.795 | 4.020 | 902,093 | +0.23(+6.20%) |
Feb 25, 2004 | 3.804 | 3.824 | 3.737 | 3.785 | 271,735 | -0.02(-0.44%) |
Feb 24, 2004 | 3.783 | 3.816 | 3.783 | 3.802 | 170,165 | +0.02(+0.49%) |
Feb 23, 2004 | 3.770 | 3.833 | 3.770 | 3.783 | 131,414 | +0.00(+0.06%) |
Feb 20, 2004 | 3.793 | 3.810 | 3.773 | 3.781 | 80,389 | -0.01(-0.27%) |
Feb 19, 2004 | 3.800 | 3.833 | 3.781 | 3.791 | 122,028 | -0.01(-0.33%) |
Feb 18, 2004 | 3.874 | 3.874 | 3.791 | 3.804 | 163,907 | -0.07(-1.88%) |
Feb 17, 2004 | 3.667 | 3.930 | 3.667 | 3.876 | 403,631 | +0.20(+5.42%) |
Feb 13, 2004 | 3.692 | 3.791 | 3.675 | 3.677 | 102,773 | -0.02(-0.51%) |
Feb 12, 2004 | 3.667 | 3.735 | 3.667 | 3.696 | 207,471 | +0.02(+0.68%) |
Feb 11, 2004 | 3.559 | 3.739 | 3.559 | 3.671 | 331,184 | +0.11(+3.21%) |
Feb 10, 2004 | 3.532 | 3.573 | 3.532 | 3.556 | 181,477 | +0.02(+0.47%) |
Feb 09, 2004 | 3.407 | 3.563 | 3.365 | 3.540 | 184,125 | +0.12(+3.65%) |
Feb 06, 2004 | 3.326 | 3.415 | 3.326 | 3.415 | 106,142 | +0.09(+2.69%) |
Feb 05, 2004 | 3.326 | 3.353 | 3.324 | 3.326 | 106,864 | +0.00(+0.00%) |
Feb 04, 2004 | 3.324 | 3.345 | 3.303 | 3.326 | 133,581 | -0.02(-0.50%) |
Feb 03, 2004 | 3.365 | 3.365 | 3.326 | 3.343 | 63,781 | -0.02(-0.68%) |
Feb 02, 2004 | 3.345 | 3.397 | 3.324 | 3.365 | 52,951 | +0.03(+0.93%) |
Jan 30, 2004 | 3.376 | 3.378 | 3.334 | 3.334 | 142,245 | -0.05(-1.53%) |
Jan 29, 2004 | 3.390 | 3.397 | 3.378 | 3.386 | 67,873 | +0.02(+0.62%) |
Jan 28, 2004 | 3.432 | 3.446 | 3.365 | 3.365 | 88,572 | -0.06(-1.82%) |
Jan 27, 2004 | 3.436 | 3.490 | 3.428 | 3.428 | 84,721 | -0.02(-0.54%) |
Jan 26, 2004 | 3.500 | 3.511 | 3.417 | 3.446 | 103,976 | -0.07(-1.95%) |
Jan 23, 2004 | 3.463 | 3.527 | 3.463 | 3.515 | 98,922 | +0.08(+2.24%) |
Jan 22, 2004 | 3.463 | 3.490 | 3.428 | 3.438 | 153,317 | -0.02(-0.72%) |
Jan 21, 2004 | 3.313 | 3.473 | 3.313 | 3.463 | 247,907 | +0.15(+4.51%) |
Jan 20, 2004 | 3.282 | 3.347 | 3.282 | 3.313 | 192,308 | +0.02(+0.57%) |
Jan 16, 2004 | 3.313 | 3.326 | 3.276 | 3.295 | 159,093 | -0.01(-0.31%) |
Jan 15, 2004 | 3.345 | 3.353 | 3.268 | 3.305 | 186,532 | -0.02(-0.56%) |
Jan 14, 2004 | 3.318 | 3.324 | 3.291 | 3.324 | 120,343 | +0.00(+0.00%) |
Jan 13, 2004 | 3.293 | 3.355 | 3.293 | 3.324 | 184,365 | +0.00(+0.00%) |
Jan 12, 2004 | 3.417 | 3.428 | 3.324 | 3.324 | 231,540 | -0.10(-2.97%) |
Jan 09, 2004 | 3.417 | 3.428 | 3.394 | 3.426 | 304,709 | -0.02(-0.60%) |
Jan 08, 2004 | 3.484 | 3.484 | 3.446 | 3.446 | 403,871 | -0.04(-1.25%) |
Jan 07, 2004 | 3.469 | 3.505 | 3.469 | 3.490 | 123,953 | +0.00(+0.00%) |
Jan 06, 2004 | 3.480 | 3.511 | 3.480 | 3.490 | 137,672 | -0.01(-0.30%) |
Jan 05, 2004 | 3.511 | 3.532 | 3.494 | 3.500 | 202,658 | +0.00(+0.06%) |
Jan 02, 2004 | 3.480 | 3.542 | 3.480 | 3.498 | 78,704 | +0.03(+0.90%) |
Dec 31, 2003 | 3.542 | 3.542 | 3.459 | 3.467 | 109,030 | -0.05(-1.53%) |
Dec 30, 2003 | 3.515 | 3.532 | 3.500 | 3.521 | 157,649 | +0.01(+0.30%) |
Dec 29, 2003 | 3.511 | 3.519 | 3.511 | 3.511 | 158,612 | -0.01(-0.30%) |
Dec 26, 2003 | 3.515 | 3.532 | 3.494 | 3.521 | 124,194 | +0.01(+0.18%) |
Dec 24, 2003 | 3.459 | 3.540 | 3.459 | 3.515 | 57,283 | +0.07(+1.99%) |
Dec 23, 2003 | 3.521 | 3.527 | 3.413 | 3.446 | 142,486 | -0.07(-2.12%) |
Dec 22, 2003 | 3.500 | 3.523 | 3.500 | 3.521 | 171,368 | +0.01(+0.30%) |
Dec 19, 2003 | 3.500 | 3.532 | 3.496 | 3.511 | 156,446 | -0.03(-0.88%) |
Dec 18, 2003 | 3.513 | 3.573 | 3.513 | 3.542 | 1,143,742 | +0.02(+0.59%) |
Dec 17, 2003 | 3.494 | 3.538 | 3.480 | 3.521 | 646,965 | +0.02(+0.71%) |
Dec 16, 2003 | 3.438 | 3.529 | 3.438 | 3.496 | 253,683 | +0.05(+1.39%) |
Dec 15, 2003 | 3.407 | 3.561 | 3.424 | 3.448 | 406,519 | +0.04(+1.22%) |
Dec 12, 2003 | 3.305 | 3.409 | 3.301 | 3.407 | 146,818 | +0.11(+3.47%) |
Dec 11, 2003 | 3.251 | 3.299 | 3.239 | 3.293 | 115,288 | +0.05(+1.54%) |
Dec 10, 2003 | 3.220 | 3.249 | 3.220 | 3.243 | 92,182 | +0.02(+0.52%) |
Dec 09, 2003 | 3.218 | 3.257 | 3.212 | 3.226 | 295,563 | +0.02(+0.52%) |
Dec 08, 2003 | 3.203 | 3.216 | 3.203 | 3.210 | 249,591 | +0.01(+0.39%) |
Dec 05, 2003 | 3.147 | 3.216 | 3.147 | 3.197 | 317,706 | +0.04(+1.38%) |
Dec 04, 2003 | 3.158 | 3.193 | 3.147 | 3.153 | 192,549 | -0.02(-0.78%) |
Dec 03, 2003 | 3.137 | 3.178 | 3.137 | 3.178 | 90,257 | +0.04(+1.12%) |
Dec 02, 2003 | 3.114 | 3.168 | 3.114 | 3.143 | 83,518 | +0.04(+1.41%) |
Dec 01, 2003 | 3.075 | 3.124 | 3.075 | 3.099 | 154,039 | +0.00(+0.13%) |
Nov 28, 2003 | 3.095 | 3.102 | 3.054 | 3.095 | 76,779 | -0.01(-0.27%) |
Nov 26, 2003 | 3.108 | 3.137 | 3.099 | 3.104 | 62,337 | +0.02(+0.54%) |
Nov 25, 2003 | 2.987 | 3.126 | 2.987 | 3.087 | 115,529 | +0.13(+4.28%) |
Nov 24, 2003 | 2.991 | 2.991 | 2.954 | 2.960 | 44,286 | -0.03(-1.11%) |
Nov 21, 2003 | 3.010 | 3.010 | 2.991 | 2.994 | 26,716 | -0.01(-0.35%) |
Nov 20, 2003 | 2.944 | 3.008 | 2.942 | 3.004 | 177,145 | +0.05(+1.62%) |
Nov 19, 2003 | 2.981 | 3.008 | 2.933 | 2.956 | 105,661 | -0.05(-1.52%) |
Nov 18, 2003 | 3.033 | 3.062 | 2.991 | 3.002 | 107,346 | -0.05(-1.63%) |
Nov 17, 2003 | 3.041 | 3.052 | 3.014 | 3.052 | 80,389 | -0.01(-0.47%) |
Nov 14, 2003 | 3.097 | 3.097 | 3.085 | 3.066 | 107,586 | -0.03(-1.07%) |
Nov 13, 2003 | 3.116 | 3.116 | 3.085 | 3.099 | 120,102 | -0.02(-0.80%) |
Nov 12, 2003 | 3.110 | 3.131 | 3.110 | 3.124 | 65,226 | +0.05(+1.55%) |
Nov 11, 2003 | 3.085 | 3.095 | 3.085 | 3.077 | 19,736 | -0.02(-0.60%) |
Nov 10, 2003 | 3.095 | 3.116 | 3.077 | 3.095 | 92,664 | -0.01(-0.20%) |
Nov 07, 2003 | 3.106 | 3.114 | 3.097 | 3.102 | 135,506 | -0.00(-0.13%) |
Nov 06, 2003 | 3.095 | 3.129 | 3.095 | 3.106 | 368,250 | -0.01(-0.33%) |
Nov 05, 2003 | 3.141 | 3.153 | 3.075 | 3.116 | 173,294 | -0.02(-0.66%) |
Nov 04, 2003 | 3.197 | 3.216 | 3.137 | 3.137 | 156,205 | -0.02(-0.72%) |
Nov 03, 2003 | 3.156 | 3.180 | 3.145 | 3.160 | 74,372 | -0.02(-0.78%) |
Oct 31, 2003 | 3.170 | 3.218 | 3.170 | 3.185 | 146,337 | -0.01(-0.33%) |
Oct 30, 2003 | 3.178 | 3.195 | 3.170 | 3.195 | 110,956 | +0.00(+0.00%) |
Oct 29, 2003 | 3.178 | 3.239 | 3.178 | 3.195 | 161,982 | +0.02(+0.52%) |
Oct 28, 2003 | 3.149 | 3.189 | 3.149 | 3.178 | 87,850 | +0.02(+0.66%) |
Oct 27, 2003 | 3.083 | 3.166 | 3.083 | 3.158 | 95,311 | +0.06(+2.08%) |
Oct 24, 2003 | 3.091 | 3.145 | 3.091 | 3.093 | 94,589 | +0.00(+0.00%) |
Oct 23, 2003 | 3.060 | 3.135 | 3.060 | 3.093 | 124,434 | +0.03(+0.95%) |
Oct 22, 2003 | 3.124 | 3.124 | 3.054 | 3.064 | 139,598 | -0.05(-1.73%) |
Oct 21, 2003 | 3.045 | 3.135 | 3.045 | 3.118 | 129,730 | +0.06(+2.11%) |
Oct 20, 2003 | 3.137 | 3.183 | 3.054 | 3.054 | 131,655 | -0.08(-2.65%) |
Oct 17, 2003 | 3.126 | 3.176 | 3.126 | 3.137 | 75,575 | -0.00(-0.07%) |
Oct 16, 2003 | 3.083 | 3.189 | 3.083 | 3.139 | 186,291 | +0.04(+1.41%) |
Oct 15, 2003 | 3.122 | 3.129 | 3.095 | 3.095 | 202,176 | -0.02(-0.67%) |
Oct 14, 2003 | 3.116 | 3.143 | 3.116 | 3.116 | 64,744 | +0.00(+0.00%) |
Oct 13, 2003 | 3.085 | 3.139 | 3.075 | 3.116 | 288,342 | +0.03(+1.01%) |
Oct 10, 2003 | 3.016 | 3.085 | 3.016 | 3.085 | 247,185 | +0.07(+2.48%) |
Oct 09, 2003 | 2.991 | 3.033 | 2.971 | 3.010 | 139,598 | +0.03(+1.12%) |
Oct 08, 2003 | 2.913 | 3.031 | 2.913 | 2.977 | 216,136 | +0.04(+1.49%) |
Oct 07, 2003 | 3.054 | 3.054 | 2.933 | 2.933 | 169,924 | -0.11(-3.75%) |
Oct 06, 2003 | 3.031 | 3.050 | 3.016 | 3.048 | 103,254 | +0.01(+0.20%) |
Oct 03, 2003 | 3.064 | 3.075 | 3.033 | 3.041 | 141,042 | -0.00(-0.07%) |
Oct 02, 2003 | 3.008 | 3.056 | 3.004 | 3.043 | 83,999 | +0.06(+2.09%) |
Oct 01, 2003 | 2.908 | 3.002 | 2.908 | 2.981 | 694,380 | +0.06(+2.14%) |
Sep 30, 2003 | 2.823 | 2.962 | 2.784 | 2.919 | 129,489 | +0.09(+3.31%) |
Sep 29, 2003 | 2.807 | 2.844 | 2.790 | 2.825 | 254,405 | +0.02(+0.89%) |
Sep 26, 2003 | 2.896 | 2.896 | 2.780 | 2.800 | 171,609 | -0.10(-3.51%) |
Sep 25, 2003 | 2.958 | 2.958 | 2.873 | 2.902 | 133,099 | -0.06(-1.96%) |
Sep 24, 2003 | 2.969 | 3.033 | 2.967 | 2.960 | 149,466 | +0.01(+0.35%) |
Sep 23, 2003 | 2.888 | 2.981 | 2.888 | 2.950 | 298,691 | +0.07(+2.53%) |
Sep 22, 2003 | 2.888 | 2.888 | 2.871 | 2.877 | 136,950 | -0.01(-0.36%) |
Sep 19, 2003 | 2.910 | 2.910 | 2.846 | 2.888 | 165,833 | -0.02(-0.79%) |
Sep 18, 2003 | 2.898 | 2.921 | 2.848 | 2.910 | 290,508 | +0.02(+0.79%) |
Sep 17, 2003 | 2.877 | 2.929 | 2.877 | 2.888 | 138,876 | +0.01(+0.43%) |
Sep 16, 2003 | 2.890 | 2.902 | 2.856 | 2.875 | 297,729 | -0.04(-1.49%) |
Sep 15, 2003 | 2.940 | 2.971 | 2.913 | 2.919 | 181,236 | -0.02(-0.71%) |
Sep 12, 2003 | 2.877 | 3.033 | 2.877 | 2.940 | 298,691 | +0.04(+1.43%) |
Sep 11, 2003 | 2.888 | 2.975 | 2.873 | 2.898 | 202,898 | +0.01(+0.29%) |
Sep 10, 2003 | 2.962 | 2.991 | 2.877 | 2.890 | 107,586 | -0.07(-2.52%) |
Sep 09, 2003 | 2.962 | 3.058 | 2.962 | 2.964 | 215,895 | +0.00(+0.07%) |
Sep 08, 2003 | 2.940 | 3.043 | 2.940 | 2.962 | 206,268 | +0.01(+0.42%) |
Sep 05, 2003 | 2.929 | 3.031 | 2.929 | 2.950 | 263,551 | +0.02(+0.71%) |
Sep 04, 2003 | 2.802 | 2.929 | 2.802 | 2.929 | 352,365 | +0.14(+4.83%) |
Sep 03, 2003 | 2.773 | 2.804 | 2.763 | 2.794 | 417,350 | +0.02(+0.75%) |
Sep 02, 2003 | 2.788 | 2.800 | 2.719 | 2.773 | 119,380 | +0.00(+0.00%) |
Aug 29, 2003 | 2.780 | 2.804 | 2.773 | 2.773 | 156,205 | +0.00(+0.08%) |
Aug 28, 2003 | 2.748 | 2.784 | 2.732 | 2.771 | 145,133 | +0.03(+1.21%) |
Aug 27, 2003 | 2.701 | 2.767 | 2.701 | 2.738 | 159,815 | +0.04(+1.38%) |
Aug 26, 2003 | 2.599 | 2.711 | 2.599 | 2.701 | 720,615 | +0.09(+3.50%) |
Aug 25, 2003 | 2.609 | 2.649 | 2.597 | 2.609 | 393,281 | -0.02(-0.79%) |
Aug 22, 2003 | 2.690 | 2.699 | 2.630 | 2.630 | 242,371 | -0.05(-1.86%) |
Aug 21, 2003 | 2.696 | 2.701 | 2.680 | 2.680 | 303,505 | -0.01(-0.39%) |
Aug 20, 2003 | 2.701 | 2.723 | 2.680 | 2.690 | 337,683 | -0.01(-0.38%) |
Aug 19, 2003 | 2.686 | 2.705 | 2.684 | 2.701 | 287,139 | +0.04(+1.33%) |
Aug 18, 2003 | 2.696 | 2.711 | 2.649 | 2.665 | 259,460 | -0.05(-1.91%) |
Aug 15, 2003 | 2.659 | 2.721 | 2.659 | 2.717 | 123,712 | +0.04(+1.63%) |
Aug 14, 2003 | 2.753 | 2.784 | 2.669 | 2.674 | 138,635 | -0.08(-2.87%) |
Aug 13, 2003 | 2.734 | 2.825 | 2.734 | 2.753 | 214,211 | -0.00(-0.08%) |
Aug 12, 2003 | 2.726 | 2.763 | 2.726 | 2.755 | 69,799 | +0.03(+1.07%) |
Aug 11, 2003 | 2.669 | 2.753 | 2.669 | 2.726 | 146,578 | +0.07(+2.50%) |
Aug 08, 2003 | 2.618 | 2.699 | 2.618 | 2.659 | 142,967 | +0.03(+1.27%) |
Aug 07, 2003 | 2.620 | 2.651 | 2.599 | 2.626 | 182,199 | +0.01(+0.24%) |
Aug 06, 2003 | 2.649 | 2.688 | 2.576 | 2.620 | 452,009 | -0.10(-3.81%) |
Aug 05, 2003 | 2.593 | 2.750 | 2.586 | 2.723 | 333,350 | +0.12(+4.63%) |
Aug 04, 2003 | 2.669 | 2.674 | 2.601 | 2.603 | 124,194 | -0.09(-3.24%) |
Aug 01, 2003 | 2.680 | 2.701 | 2.599 | 2.690 | 219,265 | +0.01(+0.39%) |
Jul 31, 2003 | 2.555 | 2.688 | 2.543 | 2.680 | 377,637 | +0.12(+4.88%) |
Jul 30, 2003 | 2.389 | 2.566 | 2.389 | 2.555 | 617,601 | +0.27(+11.82%) |
Jul 29, 2003 | 2.374 | 2.395 | 2.254 | 2.285 | 275,345 | -0.08(-3.42%) |
Jul 28, 2003 | 2.343 | 2.387 | 2.343 | 2.366 | 56,561 | +0.02(+0.98%) |
Jul 25, 2003 | 2.296 | 2.343 | 2.296 | 2.343 | 240,445 | +0.04(+1.53%) |
Jul 24, 2003 | 2.379 | 2.379 | 2.287 | 2.308 | 461,636 | -0.05(-2.11%) |
Jul 23, 2003 | 2.291 | 2.420 | 2.287 | 2.358 | 146,096 | +0.07(+2.99%) |
Jul 22, 2003 | 2.275 | 2.310 | 2.275 | 2.289 | 100,125 | +0.01(+0.27%) |
Jul 21, 2003 | 2.300 | 2.306 | 2.254 | 2.283 | 172,812 | -0.02(-0.90%) |
Jul 18, 2003 | 2.296 | 2.316 | 2.296 | 2.304 | 245,018 | -0.00(-0.09%) |
Jul 17, 2003 | 2.316 | 2.337 | 2.306 | 2.306 | 180,274 | -0.04(-1.86%) |
Jul 16, 2003 | 2.306 | 2.389 | 2.306 | 2.350 | 202,898 | +0.05(+2.35%) |
Jul 15, 2003 | 2.358 | 2.395 | 2.296 | 2.296 | 247,185 | -0.07(-3.15%) |
Jul 14, 2003 | 2.306 | 2.397 | 2.306 | 2.370 | 196,400 | +0.05(+2.06%) |
Jul 11, 2003 | 2.343 | 2.347 | 2.306 | 2.323 | 465,969 | -0.02(-0.80%) |
Jul 10, 2003 | 2.368 | 2.377 | 2.329 | 2.341 | 181,718 | -0.04(-1.49%) |
Jul 09, 2003 | 2.354 | 2.383 | 2.343 | 2.377 | 180,996 | +0.00(+0.09%) |
Jul 08, 2003 | 2.374 | 2.385 | 2.335 | 2.374 | 2,059,313 | +0.04(+1.60%) |
Jul 07, 2003 | 2.364 | 2.389 | 2.337 | 2.337 | 290,267 | -0.02(-1.06%) |
Jul 03, 2003 | 2.296 | 2.410 | 2.296 | 2.362 | 165,110 | +0.06(+2.43%) |
Jul 02, 2003 | 2.296 | 2.366 | 2.296 | 2.306 | 243,815 | +0.01(+0.45%) |
Jul 01, 2003 | 2.233 | 2.318 | 2.231 | 2.296 | 375,230 | +0.05(+2.32%) |
Jun 30, 2003 | 2.160 | 2.312 | 2.160 | 2.244 | 368,009 | +0.07(+3.15%) |
Jun 27, 2003 | 2.202 | 2.206 | 2.142 | 2.175 | 77,501 | +0.01(+0.58%) |
Jun 26, 2003 | 2.183 | 2.210 | 2.152 | 2.163 | 155,964 | -0.04(-1.79%) |
Jun 25, 2003 | 2.150 | 2.223 | 2.150 | 2.202 | 324,445 | +0.03(+1.44%) |
Jun 24, 2003 | 2.202 | 2.239 | 2.160 | 2.171 | 123,953 | -0.04(-1.88%) |
Jun 23, 2003 | 2.285 | 2.296 | 2.200 | 2.212 | 173,053 | -0.07(-3.18%) |
Jun 20, 2003 | 2.269 | 2.304 | 2.235 | 2.285 | 605,326 | +0.02(+0.92%) |
Jun 19, 2003 | 2.233 | 2.296 | 2.233 | 2.264 | 387,745 | +0.02(+0.93%) |
Jun 18, 2003 | 2.271 | 2.281 | 2.212 | 2.244 | 206,268 | -0.04(-1.82%) |
Jun 17, 2003 | 2.273 | 2.327 | 2.271 | 2.285 | 382,691 | +0.01(+0.55%) |
Jun 16, 2003 | 2.316 | 2.316 | 2.254 | 2.273 | 179,311 | -0.04(-1.88%) |
Jun 13, 2003 | 2.370 | 2.385 | 2.285 | 2.316 | 84,240 | -0.06(-2.62%) |
Jun 12, 2003 | 2.439 | 2.474 | 2.347 | 2.379 | 248,869 | -0.04(-1.63%) |
Jun 11, 2003 | 2.306 | 2.418 | 2.254 | 2.418 | 520,123 | +0.11(+4.68%) |
Jun 10, 2003 | 2.285 | 2.310 | 2.285 | 2.310 | 362,714 | +0.04(+1.55%) |
Jun 09, 2003 | 2.296 | 2.296 | 2.244 | 2.275 | 63,541 | -0.03(-1.26%) |
Jun 06, 2003 | 2.285 | 2.327 | 2.285 | 2.304 | 237,076 | +0.01(+0.36%) |
Jun 05, 2003 | 2.302 | 2.306 | 2.248 | 2.296 | 257,053 | +0.01(+0.55%) |
Jun 04, 2003 | 2.293 | 2.293 | 2.254 | 2.283 | 312,170 | +0.00(+0.00%) |
Jun 03, 2003 | 2.316 | 2.320 | 2.264 | 2.283 | 202,417 | -0.03(-1.44%) |