Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.776 | 2.783 | 2.731 | 2.758 | 4,980,360 | -0.02(-0.68%) |
Jun 29, 2004 | 2.790 | 2.791 | 2.768 | 2.777 | 2,159,931 | -0.01(-0.44%) |
Jun 28, 2004 | 2.810 | 2.825 | 2.775 | 2.790 | 2,882,740 | -0.01(-0.44%) |
Jun 25, 2004 | 2.780 | 2.811 | 2.780 | 2.802 | 2,123,110 | +0.02(+0.79%) |
Jun 24, 2004 | 2.772 | 2.787 | 2.767 | 2.780 | 1,887,461 | +0.01(+0.29%) |
Jun 23, 2004 | 2.736 | 2.775 | 2.736 | 2.772 | 1,957,136 | +0.04(+1.29%) |
Jun 22, 2004 | 2.703 | 2.741 | 2.690 | 2.737 | 2,581,947 | +0.03(+1.08%) |
Jun 21, 2004 | 2.714 | 2.741 | 2.703 | 2.708 | 1,379,342 | -0.01(-0.34%) |
Jun 18, 2004 | 2.714 | 2.731 | 2.703 | 2.717 | 2,172,959 | +0.02(+0.59%) |
Jun 17, 2004 | 2.697 | 2.716 | 2.675 | 2.701 | 2,773,979 | +0.01(+0.41%) |
Jun 16, 2004 | 2.716 | 2.716 | 2.672 | 2.690 | 2,093,654 | -0.03(-0.93%) |
Jun 15, 2004 | 2.692 | 2.745 | 2.692 | 2.715 | 2,014,349 | +0.04(+1.53%) |
Jun 14, 2004 | 2.716 | 2.716 | 2.660 | 2.674 | 1,935,610 | -0.05(-1.77%) |
Jun 10, 2004 | 2.712 | 2.731 | 2.712 | 2.722 | 2,737,158 | +0.01(+0.37%) |
Jun 09, 2004 | 2.717 | 2.732 | 2.708 | 2.712 | 5,246,599 | -0.00(-0.18%) |
Jun 08, 2004 | 2.697 | 2.719 | 2.684 | 2.717 | 3,268,503 | +0.01(+0.41%) |
Jun 07, 2004 | 2.636 | 2.723 | 2.636 | 2.706 | 4,917,482 | +0.08(+3.09%) |
Jun 04, 2004 | 2.615 | 2.636 | 2.607 | 2.625 | 3,508,684 | +0.02(+0.78%) |
Jun 03, 2004 | 2.633 | 2.635 | 2.602 | 2.604 | 2,993,767 | -0.03(-1.06%) |
Jun 02, 2004 | 2.615 | 2.644 | 2.595 | 2.632 | 3,378,397 | +0.03(+1.08%) |
Jun 01, 2004 | 2.566 | 2.617 | 2.566 | 2.604 | 3,596,486 | +0.03(+1.30%) |
May 28, 2004 | 2.573 | 2.573 | 2.555 | 2.570 | 2,469,787 | -0.01(-0.26%) |
May 27, 2004 | 2.542 | 2.601 | 2.542 | 2.577 | 4,532,286 | +0.05(+1.83%) |
May 26, 2004 | 2.518 | 2.544 | 2.515 | 2.531 | 2,555,890 | +0.02(+0.60%) |
May 25, 2004 | 2.454 | 2.520 | 2.437 | 2.516 | 3,666,161 | +0.06(+2.52%) |
May 24, 2004 | 2.420 | 2.490 | 2.420 | 2.454 | 7,051,356 | +0.04(+1.68%) |
May 21, 2004 | 2.493 | 2.493 | 2.374 | 2.413 | 9,927,299 | -0.08(-3.19%) |
May 20, 2004 | 2.465 | 2.504 | 2.445 | 2.493 | 7,708,455 | -0.04(-1.50%) |
May 19, 2004 | 2.571 | 2.644 | 2.526 | 2.531 | 7,733,380 | -0.00(-0.14%) |
May 18, 2004 | 2.489 | 2.554 | 2.488 | 2.534 | 5,063,064 | +0.05(+1.81%) |
May 17, 2004 | 2.516 | 2.516 | 2.471 | 2.489 | 5,102,150 | -0.06(-2.22%) |
May 14, 2004 | 2.449 | 2.560 | 2.416 | 2.546 | 11,985,266 | +0.09(+3.67%) |
May 13, 2004 | 2.401 | 2.475 | 2.388 | 2.456 | 4,513,026 | +0.05(+2.28%) |
May 12, 2004 | 2.434 | 2.437 | 2.354 | 2.401 | 6,508,116 | -0.04(-1.50%) |
May 11, 2004 | 2.451 | 2.457 | 2.419 | 2.437 | 7,146,522 | -0.01(-0.58%) |
May 10, 2004 | 2.505 | 2.505 | 2.409 | 2.452 | 10,229,225 | -0.13(-4.96%) |
May 07, 2004 | 2.622 | 2.648 | 2.575 | 2.580 | 3,790,783 | -0.05(-2.01%) |
May 06, 2004 | 2.708 | 2.708 | 2.623 | 2.633 | 3,725,073 | -0.09(-3.17%) |
May 05, 2004 | 2.707 | 2.732 | 2.700 | 2.719 | 2,771,713 | +0.01(+0.44%) |
May 04, 2004 | 2.692 | 2.729 | 2.678 | 2.707 | 4,032,097 | +0.01(+0.23%) |
May 03, 2004 | 2.640 | 2.732 | 2.640 | 2.701 | 4,797,958 | +0.06(+2.31%) |
Apr 30, 2004 | 2.655 | 2.671 | 2.608 | 2.640 | 4,236,025 | -0.02(-0.57%) |
Apr 29, 2004 | 2.716 | 2.716 | 2.607 | 2.655 | 2,630,663 | -0.05(-1.72%) |
Apr 28, 2004 | 2.753 | 2.757 | 2.683 | 2.701 | 3,861,025 | -0.06(-2.30%) |
Apr 27, 2004 | 2.725 | 2.802 | 2.725 | 2.765 | 4,189,008 | -0.00(-0.14%) |
Apr 26, 2004 | 2.747 | 2.785 | 2.736 | 2.768 | 5,494,710 | -0.01(-0.41%) |
Apr 23, 2004 | 2.842 | 2.855 | 2.774 | 2.780 | 5,896,900 | -0.06(-2.17%) |
Apr 22, 2004 | 2.922 | 2.942 | 2.816 | 2.842 | 6,391,424 | -0.02(-0.77%) |
Apr 21, 2004 | 2.826 | 2.871 | 2.780 | 2.864 | 2,841,388 | +0.04(+1.36%) |
Apr 20, 2004 | 2.911 | 2.919 | 2.825 | 2.825 | 2,679,379 | -0.09(-2.93%) |
Apr 19, 2004 | 2.901 | 2.932 | 2.873 | 2.911 | 2,845,353 | +0.01(+0.32%) |
Apr 16, 2004 | 2.851 | 2.908 | 2.823 | 2.901 | 4,872,165 | +0.09(+3.32%) |
Apr 15, 2004 | 2.786 | 2.833 | 2.786 | 2.808 | 3,432,211 | +0.02(+0.81%) |
Apr 14, 2004 | 2.780 | 2.811 | 2.736 | 2.786 | 5,507,739 | -0.02(-0.88%) |
Apr 13, 2004 | 2.847 | 2.862 | 2.797 | 2.810 | 4,925,979 | -0.04(-1.29%) |
Apr 12, 2004 | 2.812 | 2.865 | 2.812 | 2.847 | 3,014,726 | +0.03(+1.24%) |
Apr 08, 2004 | 2.830 | 2.857 | 2.785 | 2.812 | 3,932,400 | -0.02(-0.75%) |
Apr 07, 2004 | 2.836 | 2.891 | 2.801 | 2.833 | 6,534,740 | +0.00(+0.06%) |
Apr 06, 2004 | 2.769 | 2.872 | 2.692 | 2.832 | 20,497,536 | +0.18(+6.93%) |
Apr 05, 2004 | 2.617 | 2.648 | 2.617 | 2.648 | 4,276,244 | +0.01(+0.45%) |
Apr 02, 2004 | 2.626 | 2.646 | 2.607 | 2.636 | 3,046,448 | +0.03(+1.32%) |
Apr 01, 2004 | 2.580 | 2.623 | 2.573 | 2.602 | 2,273,790 | +0.02(+0.86%) |
Mar 31, 2004 | 2.564 | 2.597 | 2.557 | 2.580 | 2,444,863 | +0.01(+0.38%) |
Mar 30, 2004 | 2.513 | 2.573 | 2.504 | 2.570 | 1,647,846 | +0.03(+1.11%) |
Mar 29, 2004 | 2.511 | 2.574 | 2.510 | 2.542 | 3,435,610 | +0.06(+2.29%) |
Mar 26, 2004 | 2.427 | 2.503 | 2.427 | 2.485 | 2,320,807 | +0.07(+2.79%) |
Mar 25, 2004 | 2.390 | 2.432 | 2.385 | 2.417 | 3,130,285 | +0.03(+1.24%) |
Mar 24, 2004 | 2.416 | 2.421 | 2.383 | 2.388 | 3,620,844 | -0.04(-1.53%) |
Mar 23, 2004 | 2.407 | 2.445 | 2.400 | 2.425 | 2,654,455 | +0.04(+1.57%) |
Mar 22, 2004 | 2.474 | 2.482 | 2.381 | 2.387 | 3,777,755 | -0.07(-2.72%) |
Mar 19, 2004 | 2.474 | 2.503 | 2.454 | 2.454 | 3,283,797 | -0.02(-0.89%) |
Mar 18, 2004 | 2.423 | 2.476 | 2.390 | 2.476 | 3,498,487 | +0.05(+2.19%) |
Mar 17, 2004 | 2.343 | 2.434 | 2.341 | 2.423 | 3,188,065 | +0.08(+3.43%) |
Mar 16, 2004 | 2.321 | 2.356 | 2.303 | 2.343 | 3,044,749 | +0.02(+1.07%) |
Mar 15, 2004 | 2.369 | 2.381 | 2.318 | 2.318 | 4,370,844 | -0.06(-2.60%) |
Mar 12, 2004 | 2.273 | 2.380 | 2.268 | 2.380 | 4,780,964 | +0.16(+7.26%) |
Mar 11, 2004 | 2.236 | 2.256 | 2.212 | 2.219 | 4,165,217 | -0.02(-0.77%) |
Mar 10, 2004 | 2.316 | 2.326 | 2.221 | 2.236 | 4,020,768 | -0.08(-3.45%) |
Mar 09, 2004 | 2.352 | 2.378 | 2.312 | 2.316 | 2,786,441 | -0.04(-1.58%) |
Mar 08, 2004 | 2.366 | 2.385 | 2.350 | 2.353 | 3,616,879 | +0.01(+0.51%) |
Mar 05, 2004 | 2.305 | 2.343 | 2.295 | 2.341 | 1,309,667 | +0.02(+0.97%) |
Mar 04, 2004 | 2.310 | 2.330 | 2.285 | 2.318 | 1,513,028 | +0.00(+0.15%) |
Mar 03, 2004 | 2.326 | 2.326 | 2.289 | 2.315 | 2,193,352 | -0.02(-0.96%) |
Mar 02, 2004 | 2.275 | 2.363 | 2.274 | 2.337 | 6,308,154 | +0.07(+3.10%) |
Mar 01, 2004 | 2.180 | 2.268 | 2.180 | 2.267 | 3,193,163 | +0.09(+3.99%) |
Feb 27, 2004 | 2.224 | 2.224 | 2.174 | 2.180 | 4,629,152 | -0.03(-1.40%) |
Feb 26, 2004 | 2.174 | 2.218 | 2.173 | 2.211 | 3,531,909 | +0.04(+1.62%) |
Feb 25, 2004 | 2.167 | 2.181 | 2.145 | 2.176 | 2,642,559 | +0.02(+1.09%) |
Feb 24, 2004 | 2.163 | 2.181 | 2.124 | 2.152 | 4,110,836 | -0.03(-1.24%) |
Feb 23, 2004 | 2.235 | 2.235 | 2.177 | 2.179 | 2,994,900 | -0.06(-2.49%) |
Feb 20, 2004 | 2.267 | 2.267 | 2.210 | 2.235 | 2,505,474 | -0.03(-1.40%) |
Feb 19, 2004 | 2.294 | 2.309 | 2.256 | 2.267 | 2,649,923 | -0.02(-0.85%) |
Feb 18, 2004 | 2.313 | 2.320 | 2.269 | 2.286 | 2,057,967 | -0.04(-1.76%) |
Feb 17, 2004 | 2.313 | 2.340 | 2.309 | 2.327 | 1,899,923 | +0.05(+1.97%) |
Feb 13, 2004 | 2.361 | 2.361 | 2.273 | 2.282 | 3,614,046 | -0.02(-0.79%) |
Feb 12, 2004 | 2.277 | 2.313 | 2.277 | 2.300 | 2,058,533 | +0.01(+0.46%) |
Feb 11, 2004 | 2.230 | 2.305 | 2.230 | 2.290 | 2,548,526 | +0.05(+2.43%) |
Feb 10, 2004 | 2.218 | 2.249 | 2.213 | 2.235 | 1,800,225 | +0.02(+0.92%) |
Feb 09, 2004 | 2.229 | 2.229 | 2.205 | 2.215 | 2,309,477 | -0.01(-0.63%) |
Feb 06, 2004 | 2.181 | 2.230 | 2.174 | 2.229 | 3,778,888 | +0.04(+1.71%) |
Feb 05, 2004 | 2.160 | 2.200 | 2.156 | 2.192 | 2,930,889 | +0.04(+1.97%) |
Feb 04, 2004 | 2.181 | 2.193 | 2.140 | 2.149 | 4,249,620 | -0.04(-1.93%) |
Feb 03, 2004 | 2.199 | 2.218 | 2.132 | 2.192 | 9,287,194 | -0.01(-0.32%) |
Feb 02, 2004 | 2.235 | 2.235 | 2.180 | 2.199 | 6,135,949 | -0.04(-1.79%) |
Jan 30, 2004 | 2.240 | 2.262 | 2.203 | 2.239 | 4,571,372 | -0.00(-0.04%) |
Jan 29, 2004 | 2.309 | 2.324 | 2.219 | 2.240 | 4,073,449 | -0.06(-2.52%) |
Jan 28, 2004 | 2.374 | 2.426 | 2.296 | 2.298 | 4,045,126 | -0.08(-3.22%) |
Jan 27, 2004 | 2.328 | 2.425 | 2.326 | 2.374 | 6,299,090 | +0.04(+1.78%) |
Jan 26, 2004 | 2.286 | 2.339 | 2.272 | 2.332 | 1,808,722 | +0.04(+1.95%) |
Jan 23, 2004 | 2.375 | 2.375 | 2.275 | 2.288 | 3,350,640 | -0.09(-3.64%) |
Jan 22, 2004 | 2.328 | 2.390 | 2.328 | 2.374 | 4,586,667 | +0.06(+2.48%) |
Jan 21, 2004 | 2.282 | 2.325 | 2.272 | 2.317 | 2,099,885 | +0.03(+1.31%) |
Jan 20, 2004 | 2.306 | 2.335 | 2.284 | 2.287 | 1,452,982 | -0.06(-2.36%) |
Jan 16, 2004 | 2.328 | 2.343 | 2.318 | 2.342 | 1,187,877 | +0.03(+1.26%) |
Jan 15, 2004 | 2.307 | 2.317 | 2.266 | 2.313 | 1,159,553 | -0.00(-0.11%) |
Jan 14, 2004 | 2.282 | 2.324 | 2.277 | 2.316 | 1,693,730 | +0.04(+1.63%) |
Jan 13, 2004 | 2.284 | 2.310 | 2.263 | 2.279 | 1,106,306 | +0.00(+0.06%) |
Jan 12, 2004 | 2.286 | 2.306 | 2.247 | 2.277 | 2,314,009 | -0.01(-0.56%) |
Jan 09, 2004 | 2.330 | 2.330 | 2.287 | 2.290 | 2,167,861 | -0.05(-1.93%) |
Jan 08, 2004 | 2.352 | 2.364 | 2.324 | 2.335 | 3,898,978 | -0.01(-0.58%) |
Jan 07, 2004 | 2.316 | 2.349 | 2.306 | 2.349 | 4,089,877 | +0.03(+1.41%) |
Jan 06, 2004 | 2.224 | 2.326 | 2.223 | 2.316 | 6,263,970 | +0.07(+3.00%) |
Jan 05, 2004 | 2.196 | 2.253 | 2.189 | 2.249 | 4,551,546 | +0.10(+4.47%) |
Jan 02, 2004 | 2.158 | 2.181 | 2.148 | 2.152 | 2,494,711 | -0.01(-0.35%) |
Dec 31, 2003 | 2.177 | 2.186 | 2.159 | 2.160 | 2,329,870 | -0.02(-0.97%) |
Dec 30, 2003 | 2.193 | 2.193 | 2.166 | 2.181 | 2,030,777 | -0.01(-0.56%) |
Dec 29, 2003 | 2.183 | 2.197 | 2.182 | 2.193 | 1,799,659 | +0.01(+0.51%) |
Dec 26, 2003 | 2.185 | 2.197 | 2.175 | 2.182 | 482,628 | +0.00(+0.08%) |
Dec 24, 2003 | 2.191 | 2.191 | 2.172 | 2.181 | 563,066 | -0.02(-0.70%) |
Dec 23, 2003 | 2.174 | 2.194 | 2.171 | 2.196 | 1,539,085 | +0.01(+0.38%) |
Dec 22, 2003 | 2.200 | 2.202 | 2.175 | 2.188 | 2,810,799 | -0.02(-0.82%) |
Dec 19, 2003 | 2.196 | 2.211 | 2.193 | 2.206 | 4,588,366 | +0.01(+0.44%) |
Dec 18, 2003 | 2.129 | 2.198 | 2.128 | 2.196 | 4,743,578 | +0.08(+3.58%) |
Dec 17, 2003 | 2.081 | 2.122 | 2.074 | 2.120 | 2,521,335 | +0.03(+1.67%) |
Dec 16, 2003 | 2.076 | 2.081 | 2.071 | 2.085 | 2,364,991 | +0.00(+0.02%) |
Dec 15, 2003 | 2.079 | 2.105 | 2.083 | 2.085 | 3,616,879 | +0.01(+0.30%) |
Dec 12, 2003 | 2.062 | 2.079 | 2.052 | 2.079 | 1,744,145 | +0.02(+1.05%) |
Dec 11, 2003 | 1.997 | 2.061 | 1.997 | 2.057 | 2,489,613 | +0.06(+2.96%) |
Dec 10, 2003 | 2.054 | 2.054 | 1.994 | 1.998 | 1,669,372 | -0.04(-2.01%) |
Dec 09, 2003 | 2.057 | 2.068 | 2.035 | 2.039 | 2,507,174 | +0.00(+0.09%) |
Dec 08, 2003 | 2.018 | 2.039 | 2.010 | 2.037 | 1,270,014 | +0.02(+0.94%) |
Dec 05, 2003 | 2.048 | 2.051 | 2.019 | 2.018 | 4,297,770 | -0.03(-1.44%) |
Dec 04, 2003 | 2.039 | 2.046 | 2.027 | 2.048 | 2,862,914 | +0.00(+0.15%) |
Dec 03, 2003 | 2.046 | 2.063 | 2.034 | 2.045 | 1,599,130 | +0.00(+0.02%) |
Dec 02, 2003 | 2.074 | 2.074 | 2.036 | 2.044 | 3,287,196 | -0.04(-1.95%) |
Dec 01, 2003 | 2.054 | 2.085 | 2.054 | 2.085 | 2,824,394 | +0.03(+1.70%) |
Nov 28, 2003 | 2.035 | 2.056 | 2.033 | 2.050 | 812,877 | +0.02(+0.74%) |
Nov 26, 2003 | 2.035 | 2.035 | 2.020 | 2.035 | 3,542,105 | +0.01(+0.41%) |
Nov 25, 2003 | 2.028 | 2.032 | 2.007 | 2.027 | 5,768,313 | +0.01(+0.48%) |
Nov 24, 2003 | 1.939 | 2.035 | 1.938 | 2.017 | 9,444,671 | +0.08(+4.34%) |
Nov 21, 2003 | 1.944 | 1.953 | 1.930 | 1.933 | 2,820,995 | -0.01(-0.57%) |
Nov 20, 2003 | 1.953 | 1.956 | 1.933 | 1.944 | 2,787,007 | -0.01(-0.50%) |
Nov 19, 2003 | 1.942 | 1.962 | 1.922 | 1.954 | 2,235,270 | +0.02(+1.05%) |
Nov 18, 2003 | 1.964 | 1.970 | 1.931 | 1.933 | 2,027,944 | -0.02(-0.99%) |
Nov 17, 2003 | 1.949 | 1.992 | 1.941 | 1.953 | 2,683,911 | -0.04(-1.95%) |
Nov 14, 2003 | 2.023 | 2.032 | 1.983 | 1.992 | 2,231,872 | -0.03(-1.44%) |
Nov 13, 2003 | 2.030 | 2.036 | 2.004 | 2.021 | 2,514,538 | -0.02(-0.78%) |
Nov 12, 2003 | 1.974 | 2.037 | 1.970 | 2.037 | 3,986,214 | +0.06(+3.20%) |
Nov 11, 2003 | 1.982 | 1.986 | 1.974 | 1.974 | 1,970,731 | -0.01(-0.62%) |
Nov 10, 2003 | 2.022 | 2.026 | 1.981 | 1.986 | 4,667,105 | -0.04(-1.79%) |
Nov 07, 2003 | 2.074 | 2.074 | 2.022 | 2.022 | 3,645,768 | -0.04(-1.99%) |
Nov 06, 2003 | 2.057 | 2.060 | 2.035 | 2.063 | 3,333,080 | -0.00(-0.09%) |
Nov 05, 2003 | 2.092 | 2.097 | 2.050 | 2.065 | 3,068,540 | -0.03(-1.58%) |
Nov 04, 2003 | 2.097 | 2.105 | 2.082 | 2.098 | 2,427,869 | +0.00(+0.06%) |
Nov 03, 2003 | 2.092 | 2.094 | 2.080 | 2.097 | 2,833,055 | +0.00(+0.23%) |
Oct 31, 2003 | 2.095 | 2.105 | 2.072 | 2.092 | 3,010,195 | +0.00(+0.04%) |
Oct 30, 2003 | 2.109 | 2.109 | 2.070 | 2.091 | 2,502,075 | -0.01(-0.36%) |
Oct 29, 2003 | 2.046 | 2.109 | 2.043 | 2.099 | 5,668,615 | +0.05(+2.59%) |
Oct 28, 2003 | 2.035 | 2.069 | 2.035 | 2.046 | 23,107,806 | -0.13(-5.79%) |
Oct 27, 2003 | 2.147 | 2.193 | 2.142 | 2.171 | 2,395,014 | +0.04(+2.10%) |
Oct 24, 2003 | 2.139 | 2.140 | 2.110 | 2.127 | 3,336,478 | -0.02(-1.09%) |
Oct 23, 2003 | 2.156 | 2.156 | 2.137 | 2.150 | 3,843,465 | -0.01(-0.39%) |
Oct 22, 2003 | 2.185 | 2.185 | 2.156 | 2.159 | 2,998,299 | -0.04(-1.67%) |
Oct 21, 2003 | 2.212 | 2.214 | 2.195 | 2.195 | 2,421,071 | -0.02(-0.68%) |
Oct 20, 2003 | 2.229 | 2.229 | 2.203 | 2.210 | 2,713,367 | -0.01(-0.63%) |
Oct 17, 2003 | 2.247 | 2.247 | 2.215 | 2.224 | 2,715,066 | -0.03(-1.14%) |
Oct 16, 2003 | 2.309 | 2.309 | 2.233 | 2.250 | 3,278,133 | -0.06(-2.52%) |
Oct 15, 2003 | 2.286 | 2.308 | 2.262 | 2.308 | 3,047,015 | +0.04(+1.85%) |
Oct 14, 2003 | 2.262 | 2.272 | 2.247 | 2.266 | 1,948,639 | +0.00(+0.20%) |
Oct 13, 2003 | 2.242 | 2.267 | 2.243 | 2.262 | 2,467,521 | +0.02(+0.89%) |
Oct 10, 2003 | 2.242 | 2.260 | 2.230 | 2.242 | 1,319,863 | +0.00(+0.00%) |
Oct 09, 2003 | 2.238 | 2.287 | 2.235 | 2.242 | 3,015,293 | +0.00(+0.06%) |
Oct 08, 2003 | 2.234 | 2.273 | 2.229 | 2.241 | 4,484,703 | +0.01(+0.47%) |
Oct 07, 2003 | 2.163 | 2.230 | 2.155 | 2.230 | 5,151,432 | +0.05(+2.08%) |
Oct 06, 2003 | 2.158 | 2.190 | 2.154 | 2.185 | 5,599,506 | +0.06(+2.63%) |
Oct 03, 2003 | 2.099 | 2.153 | 2.096 | 2.129 | 5,438,630 | +0.06(+2.81%) |
Oct 02, 2003 | 2.031 | 2.081 | 2.031 | 2.070 | 6,875,752 | +0.06(+2.83%) |
Oct 01, 2003 | 1.961 | 2.019 | 1.961 | 2.013 | 5,322,505 | +0.05(+2.68%) |
Sep 30, 2003 | 1.988 | 1.988 | 1.933 | 1.961 | 3,758,495 | -0.04(-1.92%) |
Sep 29, 2003 | 2.005 | 2.005 | 1.963 | 1.999 | 5,498,675 | -0.01(-0.42%) |
Sep 26, 2003 | 2.061 | 2.061 | 2.001 | 2.008 | 4,706,757 | -0.05(-2.19%) |
Sep 25, 2003 | 2.101 | 2.103 | 2.065 | 2.053 | 6,219,785 | -0.05(-2.29%) |
Sep 24, 2003 | 2.146 | 2.157 | 2.100 | 2.101 | 5,078,358 | -0.05(-2.10%) |
Sep 23, 2003 | 2.096 | 2.158 | 2.096 | 2.146 | 3,478,661 | +0.06(+2.90%) |
Sep 22, 2003 | 2.090 | 2.090 | 2.063 | 2.085 | 4,496,599 | -0.03(-1.19%) |
Sep 19, 2003 | 2.114 | 2.121 | 2.104 | 2.110 | 2,413,707 | -0.00(-0.02%) |
Sep 18, 2003 | 2.091 | 2.111 | 2.087 | 2.111 | 4,442,218 | +0.02(+1.12%) |
Sep 17, 2003 | 2.129 | 2.127 | 2.080 | 2.088 | 4,874,431 | -0.04(-1.93%) |
Sep 16, 2003 | 2.124 | 2.129 | 2.068 | 2.129 | 4,080,247 | +0.00(+0.23%) |
Sep 15, 2003 | 2.123 | 2.127 | 2.096 | 2.124 | 3,685,987 | +0.01(+0.44%) |
Sep 12, 2003 | 2.114 | 2.121 | 2.091 | 2.114 | 3,829,869 | +0.01(+0.34%) |
Sep 11, 2003 | 2.120 | 2.130 | 2.065 | 2.107 | 4,910,685 | -0.01(-0.58%) |
Sep 10, 2003 | 2.185 | 2.188 | 2.110 | 2.120 | 7,813,818 | -0.08(-3.46%) |
Sep 09, 2003 | 2.129 | 2.246 | 2.124 | 2.196 | 12,904,639 | +0.07(+3.13%) |
Sep 08, 2003 | 2.110 | 2.130 | 2.074 | 2.129 | 9,198,825 | +0.02(+0.81%) |
Sep 05, 2003 | 2.149 | 2.149 | 2.097 | 2.112 | 4,641,047 | -0.04(-1.95%) |
Sep 04, 2003 | 2.144 | 2.163 | 2.136 | 2.154 | 4,456,946 | +0.01(+0.43%) |
Sep 03, 2003 | 2.202 | 2.202 | 2.142 | 2.144 | 5,310,609 | -0.06(-2.61%) |
Sep 02, 2003 | 2.200 | 2.207 | 2.181 | 2.202 | 4,038,329 | +0.00(+0.10%) |
Aug 29, 2003 | 2.180 | 2.206 | 2.171 | 2.200 | 2,912,196 | +0.02(+0.81%) |
Aug 28, 2003 | 2.173 | 2.183 | 2.146 | 2.182 | 4,007,739 | -0.01(-0.32%) |
Aug 27, 2003 | 2.149 | 2.190 | 2.149 | 2.189 | 5,265,858 | +0.04(+1.64%) |
Aug 26, 2003 | 2.159 | 2.163 | 2.129 | 2.154 | 4,153,887 | -0.00(-0.22%) |
Aug 25, 2003 | 2.163 | 2.180 | 2.138 | 2.159 | 6,353,471 | -0.02(-0.73%) |
Aug 22, 2003 | 2.185 | 2.204 | 2.161 | 2.174 | 4,831,380 | -0.01(-0.50%) |
Aug 21, 2003 | 2.160 | 2.193 | 2.129 | 2.185 | 9,170,502 | -0.01(-0.34%) |
Aug 20, 2003 | 2.204 | 2.206 | 2.188 | 2.193 | 3,234,515 | -0.01(-0.54%) |
Aug 19, 2003 | 2.185 | 2.209 | 2.176 | 2.205 | 7,627,451 | +0.02(+0.89%) |
Aug 18, 2003 | 2.163 | 2.189 | 2.151 | 2.185 | 6,672,391 | +0.03(+1.31%) |
Aug 15, 2003 | 2.163 | 2.173 | 2.147 | 2.157 | 4,300,036 | +0.04(+1.69%) |
Aug 14, 2003 | 2.118 | 2.125 | 2.096 | 2.121 | 2,523,601 | +0.00(+0.15%) |
Aug 13, 2003 | 2.132 | 2.132 | 2.110 | 2.118 | 2,851,018 | -0.02(-0.89%) |
Aug 12, 2003 | 2.088 | 2.146 | 2.068 | 2.137 | 4,587,800 | +0.05(+2.50%) |
Aug 11, 2003 | 2.073 | 2.085 | 2.064 | 2.085 | 3,443,540 | +0.01(+0.25%) |
Aug 08, 2003 | 2.073 | 2.090 | 2.059 | 2.080 | 3,035,119 | +0.01(+0.34%) |
Aug 07, 2003 | 2.049 | 2.078 | 2.044 | 2.073 | 3,546,070 | +0.02(+1.16%) |
Aug 06, 2003 | 2.030 | 2.058 | 2.029 | 2.049 | 3,976,584 | +0.01(+0.35%) |
Aug 05, 2003 | 2.090 | 2.090 | 2.041 | 2.042 | 3,709,212 | -0.03(-1.55%) |
Aug 04, 2003 | 2.076 | 2.090 | 2.046 | 2.074 | 4,992,822 | -0.00(-0.11%) |
Aug 01, 2003 | 2.043 | 2.092 | 2.013 | 2.076 | 5,635,193 | +0.03(+1.55%) |
Jul 31, 2003 | 1.955 | 2.052 | 1.952 | 2.045 | 5,794,937 | +0.10(+5.03%) |
Jul 30, 2003 | 1.942 | 1.956 | 1.929 | 1.947 | 5,265,292 | +0.01(+0.39%) |
Jul 29, 2003 | 1.924 | 1.940 | 1.912 | 1.939 | 7,490,366 | -0.02(-0.95%) |
Jul 28, 2003 | 1.982 | 1.994 | 1.920 | 1.958 | 7,862,534 | -0.04(-1.77%) |
Jul 25, 2003 | 1.813 | 2.025 | 1.813 | 1.993 | 28,490,356 | +0.32(+19.03%) |
Jul 24, 2003 | 1.717 | 1.732 | 1.674 | 1.674 | 4,106,304 | -0.01(-0.84%) |
Jul 23, 2003 | 1.687 | 1.689 | 1.657 | 1.689 | 1,765,104 | +0.01(+0.71%) |
Jul 22, 2003 | 1.677 | 1.677 | 1.649 | 1.677 | 2,693,541 | +0.00(+0.08%) |
Jul 21, 2003 | 1.695 | 1.699 | 1.670 | 1.675 | 2,852,151 | -0.03(-1.53%) |
Jul 18, 2003 | 1.686 | 1.708 | 1.684 | 1.701 | 4,924,846 | +0.02(+1.10%) |
Jul 17, 2003 | 1.621 | 1.689 | 1.621 | 1.683 | 5,892,369 | +0.06(+3.81%) |
Jul 16, 2003 | 1.636 | 1.644 | 1.617 | 1.621 | 2,085,724 | -0.01(-0.84%) |
Jul 15, 2003 | 1.687 | 1.689 | 1.620 | 1.635 | 3,471,864 | -0.04(-2.47%) |
Jul 14, 2003 | 1.677 | 1.695 | 1.667 | 1.676 | 2,598,941 | +0.01(+0.69%) |
Jul 11, 2003 | 1.641 | 1.676 | 1.641 | 1.665 | 3,011,894 | +0.03(+2.11%) |
Jul 10, 2003 | 1.666 | 1.670 | 1.610 | 1.630 | 5,010,949 | -0.05(-3.04%) |
Jul 09, 2003 | 1.700 | 1.711 | 1.669 | 1.681 | 3,490,557 | -0.03(-1.73%) |
Jul 08, 2003 | 1.697 | 1.729 | 1.693 | 1.711 | 4,198,072 | +0.01(+0.75%) |
Jul 07, 2003 | 1.673 | 1.703 | 1.672 | 1.698 | 4,830,247 | +0.05(+2.89%) |
Jul 03, 2003 | 1.604 | 1.665 | 1.602 | 1.651 | 3,529,643 | +0.03(+1.88%) |
Jul 02, 2003 | 1.584 | 1.624 | 1.577 | 1.620 | 5,364,990 | +0.05(+3.12%) |