Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.292 | 3.315 | 3.253 | 3.291 | 165,719 | -0.02(-0.54%) |
May 27, 2004 | 3.216 | 3.309 | 3.204 | 3.309 | 76,177 | +0.05(+1.59%) |
May 26, 2004 | 3.271 | 3.310 | 3.226 | 3.257 | 66,154 | -0.06(-1.80%) |
May 25, 2004 | 3.234 | 3.322 | 3.173 | 3.317 | 308,051 | +0.10(+3.01%) |
May 24, 2004 | 3.078 | 3.247 | 3.078 | 3.220 | 171,065 | +0.08(+2.46%) |
May 21, 2004 | 3.081 | 3.143 | 3.069 | 3.143 | 168,392 | +0.06(+2.07%) |
May 20, 2004 | 3.080 | 3.093 | 3.008 | 3.079 | 201,135 | -0.00(-0.16%) |
May 19, 2004 | 3.079 | 3.116 | 3.055 | 3.084 | 348,812 | -0.02(-0.56%) |
May 18, 2004 | 3.061 | 3.107 | 3.061 | 3.102 | 54,126 | +0.06(+2.02%) |
May 17, 2004 | 3.168 | 3.168 | 3.033 | 3.040 | 134,312 | -0.13(-4.12%) |
May 14, 2004 | 3.120 | 3.188 | 3.068 | 3.171 | 166,387 | +0.06(+1.84%) |
May 13, 2004 | 3.182 | 3.202 | 3.113 | 3.114 | 144,336 | -0.11(-3.52%) |
May 12, 2004 | 3.104 | 3.227 | 3.079 | 3.227 | 169,728 | +0.11(+3.37%) |
May 11, 2004 | 3.056 | 3.122 | 3.043 | 3.122 | 338,789 | +0.09(+2.91%) |
May 10, 2004 | 3.096 | 3.098 | 2.945 | 3.034 | 126,294 | -0.07(-2.16%) |
May 07, 2004 | 3.106 | 3.239 | 3.087 | 3.101 | 220,513 | -0.02(-0.66%) |
May 06, 2004 | 3.217 | 3.225 | 3.080 | 3.121 | 463,079 | -0.09(-2.75%) |
May 05, 2004 | 3.284 | 3.287 | 3.210 | 3.210 | 237,219 | -0.09(-2.81%) |
May 04, 2004 | 3.209 | 3.387 | 3.209 | 3.302 | 294,018 | +0.10(+3.21%) |
May 03, 2004 | 3.123 | 3.234 | 3.110 | 3.200 | 619,443 | +0.09(+2.89%) |
Apr 30, 2004 | 3.186 | 3.192 | 3.110 | 3.110 | 317,406 | -0.05(-1.69%) |
Apr 29, 2004 | 3.286 | 3.297 | 3.163 | 3.163 | 139,658 | -0.10(-3.06%) |
Apr 28, 2004 | 3.367 | 3.367 | 3.219 | 3.263 | 223,854 | -0.06(-1.93%) |
Apr 27, 2004 | 3.266 | 3.383 | 3.242 | 3.327 | 471,097 | +0.13(+4.22%) |
Apr 26, 2004 | 3.267 | 3.267 | 3.180 | 3.193 | 238,555 | -0.04(-1.16%) |
Apr 23, 2004 | 3.218 | 3.261 | 3.147 | 3.230 | 219,845 | +0.02(+0.54%) |
Apr 22, 2004 | 3.173 | 3.241 | 3.099 | 3.212 | 259,939 | +0.04(+1.29%) |
Apr 21, 2004 | 3.069 | 3.180 | 3.020 | 3.172 | 116,270 | +0.11(+3.65%) |
Apr 20, 2004 | 3.181 | 3.193 | 3.048 | 3.060 | 155,696 | -0.12(-3.69%) |
Apr 19, 2004 | 3.125 | 3.198 | 3.076 | 3.177 | 306,046 | +0.03(+1.11%) |
Apr 16, 2004 | 3.055 | 3.162 | 3.040 | 3.142 | 236,551 | +0.10(+3.40%) |
Apr 15, 2004 | 3.063 | 3.095 | 2.983 | 3.039 | 154,359 | -0.02(-0.54%) |
Apr 14, 2004 | 3.144 | 3.144 | 3.024 | 3.055 | 82,191 | -0.02(-0.78%) |
Apr 13, 2004 | 3.174 | 3.195 | 3.074 | 3.079 | 174,406 | -0.12(-3.70%) |
Apr 12, 2004 | 3.153 | 3.235 | 3.135 | 3.198 | 272,635 | +0.05(+1.75%) |
Apr 08, 2004 | 3.194 | 3.197 | 3.141 | 3.143 | 92,883 | -0.05(-1.58%) |
Apr 07, 2004 | 3.192 | 3.195 | 3.125 | 3.193 | 109,588 | +0.00(+0.03%) |
Apr 06, 2004 | 3.184 | 3.205 | 3.176 | 3.192 | 168,392 | -0.00(-0.02%) |
Apr 05, 2004 | 3.183 | 3.195 | 3.176 | 3.193 | 173,738 | +0.00(+0.00%) |
Apr 02, 2004 | 3.174 | 3.232 | 3.174 | 3.193 | 203,140 | +0.02(+0.57%) |
Apr 01, 2004 | 3.185 | 3.194 | 3.163 | 3.175 | 110,925 | -0.00(-0.16%) |
Mar 31, 2004 | 3.205 | 3.224 | 3.165 | 3.180 | 389,574 | -0.06(-1.92%) |
Mar 30, 2004 | 3.122 | 3.242 | 3.078 | 3.242 | 275,308 | +0.12(+3.82%) |
Mar 29, 2004 | 3.093 | 3.168 | 3.070 | 3.123 | 243,901 | +0.05(+1.48%) |
Mar 26, 2004 | 3.037 | 3.083 | 3.004 | 3.077 | 217,172 | +0.03(+1.13%) |
Mar 25, 2004 | 3.046 | 3.084 | 3.013 | 3.043 | 198,462 | +0.02(+0.79%) |
Mar 24, 2004 | 2.950 | 3.034 | 2.947 | 3.019 | 223,854 | +0.05(+1.65%) |
Mar 23, 2004 | 2.971 | 3.015 | 2.962 | 2.970 | 107,584 | -0.02(-0.72%) |
Mar 22, 2004 | 3.048 | 3.084 | 2.936 | 2.992 | 166,387 | -0.07(-2.42%) |
Mar 19, 2004 | 3.054 | 3.156 | 3.048 | 3.066 | 171,733 | -0.01(-0.28%) |
Mar 18, 2004 | 3.121 | 3.144 | 3.045 | 3.074 | 140,326 | -0.02(-0.79%) |
Mar 17, 2004 | 3.129 | 3.177 | 3.077 | 3.099 | 254,593 | -0.02(-0.75%) |
Mar 16, 2004 | 3.138 | 3.149 | 3.093 | 3.122 | 345,471 | +0.01(+0.46%) |
Mar 15, 2004 | 3.193 | 3.205 | 3.108 | 3.108 | 376,878 | -0.09(-2.82%) |
Mar 12, 2004 | 3.063 | 3.212 | 3.048 | 3.198 | 316,069 | +0.14(+4.67%) |
Mar 11, 2004 | 3.048 | 3.093 | 3.044 | 3.055 | 195,789 | -0.01(-0.41%) |
Mar 10, 2004 | 3.049 | 3.100 | 3.003 | 3.068 | 253,925 | -0.02(-0.57%) |
Mar 09, 2004 | 3.083 | 3.127 | 3.074 | 3.085 | 166,387 | -0.00(-0.13%) |
Mar 08, 2004 | 3.099 | 3.120 | 3.088 | 3.089 | 89,541 | -0.05(-1.50%) |
Mar 05, 2004 | 3.121 | 3.143 | 3.085 | 3.136 | 87,537 | -0.00(-0.03%) |
Mar 04, 2004 | 3.106 | 3.140 | 3.088 | 3.137 | 71,499 | +0.02(+0.69%) |
Mar 03, 2004 | 3.153 | 3.153 | 3.072 | 3.116 | 474,438 | -0.03(-0.89%) |
Mar 02, 2004 | 3.093 | 3.185 | 3.087 | 3.144 | 375,541 | +0.03(+0.98%) |
Mar 01, 2004 | 3.041 | 3.113 | 3.010 | 3.113 | 201,135 | +0.08(+2.72%) |
Feb 27, 2004 | 2.953 | 3.043 | 2.948 | 3.031 | 207,817 | +0.06(+1.95%) |
Feb 26, 2004 | 2.954 | 2.975 | 2.918 | 2.973 | 159,037 | +0.03(+0.93%) |
Feb 25, 2004 | 2.881 | 2.946 | 2.878 | 2.946 | 246,574 | +0.06(+2.18%) |
Feb 24, 2004 | 2.874 | 2.921 | 2.869 | 2.883 | 214,499 | -0.01(-0.34%) |
Feb 23, 2004 | 2.953 | 2.958 | 2.893 | 2.893 | 243,901 | -0.08(-2.54%) |
Feb 20, 2004 | 2.977 | 2.987 | 2.893 | 2.968 | 194,453 | +0.03(+1.00%) |
Feb 19, 2004 | 2.963 | 2.988 | 2.924 | 2.939 | 195,789 | -0.03(-0.89%) |
Feb 18, 2004 | 2.954 | 2.967 | 2.930 | 2.965 | 116,270 | +0.01(+0.19%) |
Feb 17, 2004 | 2.953 | 2.964 | 2.869 | 2.960 | 66,154 | +0.05(+1.77%) |
Feb 13, 2004 | 2.929 | 2.956 | 2.908 | 2.908 | 233,878 | -0.04(-1.47%) |
Feb 12, 2004 | 2.941 | 2.966 | 2.933 | 2.952 | 166,387 | +0.00(+0.12%) |
Feb 11, 2004 | 2.968 | 2.968 | 2.935 | 2.948 | 264,616 | -0.03(-0.89%) |
Feb 10, 2004 | 2.957 | 2.975 | 2.935 | 2.975 | 165,051 | +0.03(+1.12%) |
Feb 09, 2004 | 2.944 | 2.971 | 2.931 | 2.942 | 404,275 | -0.03(-0.97%) |
Feb 06, 2004 | 2.928 | 2.971 | 2.928 | 2.971 | 537,251 | +0.01(+0.29%) |
Feb 05, 2004 | 2.918 | 2.962 | 2.918 | 2.962 | 60,808 | +0.05(+1.89%) |
Feb 04, 2004 | 2.928 | 2.945 | 2.903 | 2.907 | 207,817 | -0.04(-1.22%) |
Feb 03, 2004 | 2.919 | 2.944 | 2.892 | 2.943 | 181,088 | +0.05(+1.58%) |
Feb 02, 2004 | 2.903 | 2.946 | 2.897 | 2.897 | 157,700 | -0.04(-1.39%) |
Jan 30, 2004 | 2.946 | 2.948 | 2.915 | 2.938 | 322,752 | -0.01(-0.34%) |
Jan 29, 2004 | 2.963 | 2.963 | 2.925 | 2.948 | 294,686 | +0.00(+0.17%) |
Jan 28, 2004 | 2.993 | 3.018 | 2.868 | 2.943 | 207,149 | -0.05(-1.67%) |
Jan 27, 2004 | 2.777 | 3.017 | 2.746 | 2.993 | 822,583 | +0.24(+8.60%) |
Jan 26, 2004 | 2.757 | 2.783 | 2.748 | 2.756 | 139,658 | -0.03(-1.16%) |
Jan 23, 2004 | 2.736 | 2.788 | 2.719 | 2.788 | 110,256 | +0.05(+1.65%) |
Jan 22, 2004 | 2.791 | 2.795 | 2.724 | 2.743 | 132,308 | -0.01(-0.43%) |
Jan 21, 2004 | 2.770 | 2.796 | 2.755 | 2.755 | 87,537 | -0.04(-1.46%) |
Jan 20, 2004 | 2.707 | 2.836 | 2.707 | 2.796 | 106,247 | +0.06(+2.09%) |
Jan 16, 2004 | 2.820 | 2.863 | 2.726 | 2.739 | 146,340 | -0.06(-2.14%) |
Jan 15, 2004 | 2.844 | 2.845 | 2.786 | 2.798 | 127,730 | -0.06(-2.26%) |
Jan 14, 2004 | 2.858 | 2.863 | 2.791 | 2.863 | 160,527 | +0.02(+0.74%) |
Jan 13, 2004 | 2.770 | 2.842 | 2.770 | 2.842 | 132,475 | +0.06(+2.21%) |
Jan 12, 2004 | 2.813 | 2.813 | 2.735 | 2.781 | 178,582 | +0.01(+0.29%) |
Jan 09, 2004 | 2.822 | 2.869 | 2.772 | 2.773 | 84,777 | -0.08(-2.73%) |
Jan 08, 2004 | 2.830 | 2.867 | 2.762 | 2.851 | 247,336 | +0.04(+1.51%) |
Jan 07, 2004 | 2.818 | 2.822 | 2.770 | 2.808 | 192,648 | +0.01(+0.45%) |
Jan 06, 2004 | 2.863 | 2.863 | 2.796 | 2.796 | 167,724 | -0.05(-1.77%) |
Jan 05, 2004 | 2.800 | 2.862 | 2.759 | 2.846 | 362,177 | +0.07(+2.35%) |
Jan 02, 2004 | 2.825 | 2.830 | 2.769 | 2.781 | 164,383 | -0.05(-1.90%) |
Dec 31, 2003 | 2.847 | 2.857 | 2.823 | 2.835 | 98,228 | -0.00(-0.12%) |
Dec 30, 2003 | 2.831 | 2.876 | 2.781 | 2.838 | 279,304 | -0.02(-0.70%) |
Dec 29, 2003 | 2.796 | 2.860 | 2.758 | 2.858 | 138,923 | +0.06(+2.32%) |
Dec 26, 2003 | 2.752 | 2.797 | 2.709 | 2.793 | 22,332 | +0.02(+0.72%) |
Dec 24, 2003 | 2.798 | 2.818 | 2.736 | 2.774 | 49,809 | -0.02(-0.71%) |
Dec 23, 2003 | 2.739 | 2.793 | 2.694 | 2.793 | 153,464 | +0.08(+2.87%) |
Dec 22, 2003 | 2.671 | 2.719 | 2.671 | 2.716 | 144,048 | +0.01(+0.18%) |
Dec 19, 2003 | 2.760 | 2.760 | 2.685 | 2.711 | 129,134 | -0.03(-0.98%) |
Dec 18, 2003 | 2.712 | 2.738 | 2.692 | 2.738 | 97,273 | +0.00(+0.09%) |
Dec 17, 2003 | 2.716 | 2.735 | 2.687 | 2.735 | 55,562 | +0.02(+0.72%) |
Dec 16, 2003 | 2.697 | 2.726 | 2.685 | 2.716 | 118,663 | +0.01(+0.55%) |
Dec 15, 2003 | 2.774 | 2.793 | 2.691 | 2.701 | 84,463 | -0.03(-1.22%) |
Dec 12, 2003 | 2.731 | 2.761 | 2.706 | 2.734 | 148,813 | -0.01(-0.26%) |
Dec 11, 2003 | 2.669 | 2.744 | 2.669 | 2.741 | 95,235 | +0.05(+1.91%) |
Dec 10, 2003 | 2.699 | 2.699 | 2.657 | 2.690 | 92,662 | -0.01(-0.28%) |
Dec 09, 2003 | 2.719 | 2.727 | 2.682 | 2.697 | 159,872 | -0.02(-0.70%) |
Dec 08, 2003 | 2.731 | 2.743 | 2.680 | 2.716 | 242,438 | +0.01(+0.54%) |
Dec 05, 2003 | 2.694 | 2.706 | 2.675 | 2.702 | 216,965 | +0.01(+0.30%) |
Dec 04, 2003 | 2.716 | 2.749 | 2.664 | 2.694 | 366,694 | -0.03(-1.28%) |
Dec 03, 2003 | 2.613 | 2.748 | 2.595 | 2.729 | 496,329 | +0.14(+5.39%) |
Dec 02, 2003 | 2.537 | 2.603 | 2.537 | 2.589 | 265,672 | +0.00(+0.00%) |
Dec 01, 2003 | 2.528 | 2.589 | 2.525 | 2.589 | 174,940 | +0.10(+4.13%) |
Nov 28, 2003 | 2.495 | 2.506 | 2.486 | 2.486 | 48,987 | -0.01(-0.34%) |
Nov 26, 2003 | 2.527 | 2.527 | 2.485 | 2.495 | 278,228 | -0.02(-0.79%) |
Nov 25, 2003 | 2.442 | 2.535 | 2.392 | 2.515 | 218,108 | +0.10(+4.26%) |
Nov 24, 2003 | 2.364 | 2.430 | 2.333 | 2.412 | 163,514 | +0.06(+2.54%) |
Nov 21, 2003 | 2.317 | 2.344 | 2.317 | 2.352 | 260,440 | +0.04(+1.57%) |
Nov 20, 2003 | 2.233 | 2.316 | 2.233 | 2.316 | 193,644 | +0.06(+2.65%) |
Nov 19, 2003 | 2.231 | 2.265 | 2.216 | 2.256 | 274,786 | +0.02(+0.71%) |
Nov 18, 2003 | 2.257 | 2.294 | 2.231 | 2.240 | 94,807 | -0.02(-0.93%) |
Nov 17, 2003 | 2.295 | 2.295 | 2.220 | 2.261 | 108,045 | -0.05(-2.03%) |
Nov 14, 2003 | 2.295 | 2.335 | 2.290 | 2.308 | 89,408 | -0.01(-0.24%) |
Nov 13, 2003 | 2.269 | 2.323 | 2.247 | 2.313 | 49,842 | +0.02(+1.09%) |
Nov 12, 2003 | 2.270 | 2.289 | 2.247 | 2.288 | 352,688 | +0.02(+0.84%) |
Nov 11, 2003 | 2.263 | 2.275 | 2.223 | 2.269 | 200,393 | -0.00(-0.02%) |
Nov 10, 2003 | 2.383 | 2.390 | 2.270 | 2.270 | 238,195 | -0.13(-5.37%) |
Nov 07, 2003 | 2.435 | 2.444 | 2.384 | 2.398 | 253,109 | -0.02(-0.91%) |
Nov 06, 2003 | 2.471 | 2.471 | 2.420 | 2.420 | 167,035 | -0.04(-1.78%) |
Nov 05, 2003 | 2.439 | 2.473 | 2.430 | 2.464 | 127,670 | -0.01(-0.38%) |
Nov 04, 2003 | 2.444 | 2.539 | 2.423 | 2.474 | 241,529 | +0.06(+2.42%) |
Nov 03, 2003 | 2.305 | 2.441 | 2.270 | 2.415 | 151,666 | +0.14(+6.07%) |
Oct 31, 2003 | 2.240 | 2.315 | 2.217 | 2.277 | 279,932 | +0.05(+2.31%) |
Oct 30, 2003 | 2.214 | 2.237 | 2.212 | 2.226 | 108,446 | +0.01(+0.52%) |
Oct 29, 2003 | 2.164 | 2.216 | 2.146 | 2.214 | 125,986 | +0.05(+2.52%) |
Oct 28, 2003 | 2.155 | 2.169 | 2.147 | 2.160 | 86,982 | +0.01(+0.26%) |
Oct 27, 2003 | 2.200 | 2.212 | 2.149 | 2.154 | 247,910 | -0.04(-2.04%) |
Oct 24, 2003 | 2.202 | 2.213 | 2.178 | 2.199 | 53,457 | -0.00(-0.23%) |
Oct 23, 2003 | 2.200 | 2.230 | 2.195 | 2.204 | 46,775 | -0.01(-0.38%) |
Oct 22, 2003 | 2.217 | 2.222 | 2.202 | 2.213 | 219,177 | -0.04(-1.64%) |
Oct 21, 2003 | 2.220 | 2.259 | 2.220 | 2.250 | 38,516 | +0.02(+1.12%) |
Oct 20, 2003 | 2.220 | 2.235 | 2.189 | 2.225 | 89,541 | -0.01(-0.34%) |
Oct 17, 2003 | 2.285 | 2.285 | 2.230 | 2.232 | 140,326 | -0.03(-1.39%) |
Oct 16, 2003 | 2.257 | 2.280 | 2.250 | 2.264 | 72,836 | -0.01(-0.44%) |
Oct 15, 2003 | 2.272 | 2.287 | 2.253 | 2.274 | 90,210 | -0.02(-0.85%) |
Oct 14, 2003 | 2.212 | 2.295 | 2.212 | 2.293 | 74,841 | +0.06(+2.84%) |
Oct 13, 2003 | 2.253 | 2.253 | 2.222 | 2.230 | 264,950 | -0.02(-1.04%) |
Oct 10, 2003 | 2.274 | 2.289 | 2.237 | 2.253 | 174,185 | -0.01(-0.37%) |
Oct 09, 2003 | 2.292 | 2.339 | 2.249 | 2.262 | 52,121 | -0.02(-0.81%) |
Oct 08, 2003 | 2.279 | 2.291 | 2.279 | 2.280 | 45,439 | -0.04(-1.70%) |
Oct 07, 2003 | 2.310 | 2.320 | 2.294 | 2.320 | 70,831 | +0.01(+0.45%) |
Oct 06, 2003 | 2.266 | 2.320 | 2.252 | 2.309 | 59,157 | +0.02(+0.70%) |
Oct 03, 2003 | 2.229 | 2.293 | 2.229 | 2.293 | 130,624 | +0.03(+1.41%) |
Oct 02, 2003 | 2.314 | 2.316 | 2.260 | 2.261 | 98,810 | -0.05(-2.26%) |
Oct 01, 2003 | 2.187 | 2.314 | 2.156 | 2.314 | 104,824 | +0.15(+6.89%) |
Sep 30, 2003 | 2.234 | 2.245 | 2.146 | 2.164 | 262,611 | -0.06(-2.52%) |
Sep 29, 2003 | 2.213 | 2.233 | 2.178 | 2.220 | 91,633 | +0.01(+0.32%) |
Sep 26, 2003 | 2.220 | 2.231 | 2.193 | 2.213 | 152,755 | -0.01(-0.29%) |
Sep 25, 2003 | 2.270 | 2.270 | 2.205 | 2.220 | 148,345 | +0.00(+0.00%) |
Sep 24, 2003 | 2.212 | 2.241 | 2.211 | 2.220 | 99,511 | +0.01(+0.34%) |
Sep 23, 2003 | 2.190 | 2.219 | 2.160 | 2.212 | 133,377 | +0.01(+0.54%) |
Sep 22, 2003 | 2.280 | 2.280 | 2.195 | 2.200 | 386,099 | -0.09(-3.77%) |
Sep 19, 2003 | 2.337 | 2.339 | 2.287 | 2.287 | 312,060 | -0.05(-2.28%) |
Sep 18, 2003 | 2.372 | 2.372 | 2.340 | 2.340 | 68,372 | -0.03(-1.35%) |
Sep 17, 2003 | 2.354 | 2.374 | 2.354 | 2.372 | 144,850 | +0.00(+0.13%) |
Sep 16, 2003 | 2.331 | 2.373 | 2.312 | 2.369 | 69,495 | +0.04(+1.80%) |
Sep 15, 2003 | 2.315 | 2.350 | 2.294 | 2.327 | 61,476 | +0.01(+0.30%) |
Sep 12, 2003 | 2.394 | 2.394 | 2.295 | 2.320 | 157,032 | -0.07(-3.10%) |
Sep 11, 2003 | 2.332 | 2.394 | 2.323 | 2.394 | 140,995 | +0.06(+2.63%) |
Sep 10, 2003 | 2.454 | 2.454 | 2.333 | 2.333 | 198,462 | -0.12(-4.94%) |
Sep 09, 2003 | 2.482 | 2.482 | 2.447 | 2.454 | 140,326 | -0.02(-0.75%) |
Sep 08, 2003 | 2.460 | 2.494 | 2.460 | 2.473 | 208,485 | +0.02(+0.88%) |
Sep 05, 2003 | 2.490 | 2.502 | 2.444 | 2.451 | 87,537 | -0.04(-1.52%) |
Sep 04, 2003 | 2.459 | 2.502 | 2.459 | 2.489 | 354,826 | +0.02(+0.71%) |
Sep 03, 2003 | 2.457 | 2.509 | 2.457 | 2.472 | 239,224 | -0.02(-0.90%) |
Sep 02, 2003 | 2.448 | 2.494 | 2.432 | 2.494 | 252,588 | +0.06(+2.38%) |
Aug 29, 2003 | 2.420 | 2.450 | 2.394 | 2.436 | 80,855 | +0.01(+0.35%) |
Aug 28, 2003 | 2.401 | 2.444 | 2.375 | 2.428 | 100,233 | +0.04(+1.52%) |
Aug 27, 2003 | 2.400 | 2.401 | 2.375 | 2.391 | 169,060 | -0.01(-0.31%) |
Aug 26, 2003 | 2.291 | 2.401 | 2.258 | 2.399 | 248,579 | +0.12(+5.18%) |
Aug 25, 2003 | 2.273 | 2.293 | 2.264 | 2.281 | 132,308 | +0.00(+0.06%) |
Aug 22, 2003 | 2.364 | 2.364 | 2.279 | 2.279 | 118,275 | -0.06(-2.52%) |
Aug 21, 2003 | 2.321 | 2.346 | 2.311 | 2.338 | 80,186 | +0.01(+0.26%) |
Aug 20, 2003 | 2.266 | 2.368 | 2.266 | 2.332 | 134,981 | +0.04(+1.63%) |
Aug 19, 2003 | 2.213 | 2.295 | 2.197 | 2.295 | 169,060 | +0.10(+4.50%) |
Aug 18, 2003 | 2.125 | 2.245 | 2.111 | 2.196 | 181,088 | +0.02(+0.99%) |
Aug 15, 2003 | 2.058 | 2.194 | 2.058 | 2.174 | 192,448 | +0.12(+5.60%) |
Aug 14, 2003 | 2.059 | 2.070 | 2.052 | 2.059 | 487,803 | -0.00(-0.24%) |
Aug 13, 2003 | 2.060 | 2.066 | 2.049 | 2.064 | 106,915 | -0.00(-0.05%) |
Aug 12, 2003 | 2.023 | 2.070 | 2.023 | 2.065 | 52,789 | +0.01(+0.66%) |
Aug 11, 2003 | 2.047 | 2.052 | 2.033 | 2.052 | 52,121 | +0.03(+1.48%) |
Aug 08, 2003 | 2.025 | 2.060 | 2.022 | 2.022 | 185,766 | -0.01(-0.27%) |
Aug 07, 2003 | 2.017 | 2.051 | 2.017 | 2.027 | 182,425 | -0.01(-0.56%) |
Aug 06, 2003 | 2.056 | 2.067 | 2.011 | 2.039 | 147,677 | +0.00(+0.24%) |
Aug 05, 2003 | 2.033 | 2.066 | 2.033 | 2.034 | 116,270 | -0.02(-0.85%) |
Aug 04, 2003 | 2.026 | 2.065 | 2.019 | 2.051 | 128,298 | +0.01(+0.29%) |
Aug 01, 2003 | 2.071 | 2.089 | 2.005 | 2.045 | 237,219 | -0.04(-2.15%) |
Jul 31, 2003 | 2.123 | 2.189 | 2.070 | 2.090 | 258,602 | -0.04(-1.92%) |
Jul 30, 2003 | 2.110 | 2.144 | 2.071 | 2.131 | 169,060 | +0.02(+0.75%) |
Jul 29, 2003 | 2.098 | 2.119 | 2.070 | 2.115 | 102,238 | +0.04(+1.97%) |
Jul 28, 2003 | 2.071 | 2.105 | 2.071 | 2.074 | 109,588 | -0.02(-0.91%) |
Jul 25, 2003 | 2.056 | 2.093 | 2.043 | 2.093 | 188,439 | +0.04(+1.77%) |
Jul 24, 2003 | 2.020 | 2.072 | 2.020 | 2.057 | 219,845 | +0.01(+0.37%) |
Jul 23, 2003 | 2.083 | 2.083 | 2.011 | 2.049 | 455,728 | -0.04(-2.01%) |
Jul 22, 2003 | 2.235 | 2.250 | 2.053 | 2.091 | 1,158,031 | -0.16(-7.22%) |
Jul 21, 2003 | 2.247 | 2.274 | 2.246 | 2.254 | 211,158 | -0.01(-0.37%) |
Jul 18, 2003 | 2.191 | 2.265 | 2.178 | 2.262 | 138,322 | +0.08(+3.70%) |
Jul 17, 2003 | 2.204 | 2.213 | 2.160 | 2.181 | 281,322 | -0.03(-1.38%) |
Jul 16, 2003 | 2.227 | 2.232 | 2.206 | 2.212 | 69,495 | -0.01(-0.56%) |
Jul 15, 2003 | 2.227 | 2.227 | 2.213 | 2.224 | 78,850 | +0.00(+0.02%) |
Jul 14, 2003 | 2.229 | 2.229 | 2.194 | 2.224 | 427,663 | +0.02(+0.95%) |
Jul 11, 2003 | 2.192 | 2.252 | 2.185 | 2.203 | 111,593 | +0.01(+0.57%) |
Jul 10, 2003 | 2.211 | 2.212 | 2.187 | 2.190 | 237,219 | -0.02(-0.88%) |
Jul 09, 2003 | 2.199 | 2.220 | 2.196 | 2.210 | 162,378 | +0.01(+0.45%) |
Jul 08, 2003 | 2.195 | 2.200 | 2.189 | 2.200 | 161,041 | +0.00(+0.16%) |
Jul 07, 2003 | 2.175 | 2.220 | 2.145 | 2.196 | 223,854 | -0.00(-0.11%) |
Jul 03, 2003 | 2.195 | 2.232 | 2.170 | 2.199 | 207,817 | +0.04(+1.78%) |
Jul 02, 2003 | 2.159 | 2.167 | 2.148 | 2.160 | 241,896 | +0.00(+0.07%) |
Jul 01, 2003 | 2.135 | 2.170 | 2.135 | 2.159 | 528,564 | +0.01(+0.63%) |
Jun 30, 2003 | 2.143 | 2.185 | 2.100 | 2.145 | 368,859 | +0.00(+0.02%) |
Jun 27, 2003 | 2.149 | 2.178 | 2.145 | 2.145 | 209,154 | -0.00(-0.23%) |
Jun 26, 2003 | 2.154 | 2.160 | 2.132 | 2.150 | 227,196 | +0.00(+0.16%) |
Jun 25, 2003 | 2.157 | 2.170 | 2.139 | 2.146 | 241,228 | -0.02(-0.97%) |
Jun 24, 2003 | 2.138 | 2.216 | 2.138 | 2.167 | 159,705 | +0.02(+1.05%) |
Jun 23, 2003 | 2.140 | 2.158 | 2.140 | 2.145 | 441,695 | -0.03(-1.26%) |
Jun 20, 2003 | 2.154 | 2.175 | 2.145 | 2.172 | 358,836 | +0.02(+0.83%) |
Jun 19, 2003 | 2.170 | 2.170 | 2.145 | 2.154 | 163,046 | -0.01(-0.39%) |
Jun 18, 2003 | 2.159 | 2.199 | 2.153 | 2.163 | 168,392 | +0.01(+0.28%) |
Jun 17, 2003 | 2.163 | 2.165 | 2.126 | 2.157 | 291,345 | +0.00(+0.14%) |
Jun 16, 2003 | 2.061 | 2.158 | 2.053 | 2.154 | 354,158 | +0.09(+4.50%) |
Jun 13, 2003 | 2.077 | 2.102 | 2.058 | 2.061 | 125,626 | -0.00(-0.05%) |
Jun 12, 2003 | 2.028 | 2.112 | 2.028 | 2.062 | 181,088 | +0.04(+2.00%) |
Jun 11, 2003 | 1.995 | 2.026 | 1.993 | 2.022 | 184,429 | +0.03(+1.30%) |
Jun 10, 2003 | 1.953 | 2.006 | 1.949 | 1.996 | 104,242 | +0.05(+2.51%) |
Jun 09, 2003 | 1.965 | 1.974 | 1.947 | 1.947 | 118,943 | -0.02(-0.91%) |
Jun 06, 2003 | 1.943 | 2.005 | 1.930 | 1.965 | 153,023 | -0.02(-1.10%) |
Jun 05, 2003 | 1.903 | 1.995 | 1.876 | 1.987 | 156,364 | +0.10(+5.29%) |
Jun 04, 2003 | 1.876 | 1.914 | 1.871 | 1.887 | 251,252 | +0.01(+0.42%) |
Jun 03, 2003 | 1.908 | 1.914 | 1.841 | 1.879 | 188,439 | -0.04(-1.85%) |