Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.917 | 2.917 | 2.869 | 2.906 | 586,000 | +0.00(+0.09%) |
Jun 29, 2004 | 2.754 | 2.919 | 2.745 | 2.904 | 789,600 | +0.15(+5.30%) |
Jun 28, 2004 | 2.806 | 2.873 | 2.757 | 2.757 | 1,161,200 | -0.10(-3.50%) |
Jun 25, 2004 | 2.757 | 2.859 | 2.757 | 2.857 | 1,976,800 | +0.15(+5.49%) |
Jun 24, 2004 | 2.750 | 2.792 | 2.708 | 2.709 | 566,800 | -0.04(-1.50%) |
Jun 23, 2004 | 2.689 | 2.763 | 2.685 | 2.750 | 335,200 | +0.06(+2.28%) |
Jun 22, 2004 | 2.634 | 2.730 | 2.624 | 2.689 | 462,800 | +0.05(+1.85%) |
Jun 21, 2004 | 2.676 | 2.678 | 2.634 | 2.640 | 338,800 | -0.02(-0.85%) |
Jun 18, 2004 | 2.644 | 2.678 | 2.620 | 2.663 | 1,129,600 | +0.01(+0.33%) |
Jun 17, 2004 | 2.685 | 2.699 | 2.631 | 2.654 | 264,400 | -0.03(-1.12%) |
Jun 16, 2004 | 2.640 | 2.696 | 2.640 | 2.684 | 237,200 | +0.03(+1.04%) |
Jun 15, 2004 | 2.651 | 2.680 | 2.635 | 2.656 | 361,200 | +0.01(+0.33%) |
Jun 14, 2004 | 2.666 | 2.684 | 2.630 | 2.647 | 395,600 | -0.02(-0.66%) |
Jun 10, 2004 | 2.651 | 2.669 | 2.640 | 2.665 | 428,800 | +0.00(+0.09%) |
Jun 09, 2004 | 2.684 | 2.684 | 2.592 | 2.663 | 486,000 | -0.01(-0.37%) |
Jun 08, 2004 | 2.623 | 2.676 | 2.621 | 2.672 | 262,400 | +0.05(+1.81%) |
Jun 07, 2004 | 2.583 | 2.640 | 2.564 | 2.625 | 520,400 | +0.03(+1.11%) |
Jun 04, 2004 | 2.611 | 2.663 | 2.596 | 2.596 | 324,800 | -0.02(-0.95%) |
Jun 03, 2004 | 2.594 | 2.688 | 2.594 | 2.621 | 394,000 | -0.02(-0.85%) |
Jun 02, 2004 | 2.562 | 2.679 | 2.545 | 2.644 | 1,306,800 | +0.04(+1.49%) |
Jun 01, 2004 | 2.560 | 2.606 | 2.526 | 2.605 | 249,200 | +0.04(+1.36%) |
May 28, 2004 | 2.574 | 2.592 | 2.546 | 2.570 | 313,200 | -0.00(-0.10%) |
May 27, 2004 | 2.445 | 2.572 | 2.444 | 2.572 | 464,400 | +0.05(+2.08%) |
May 26, 2004 | 2.562 | 2.562 | 2.414 | 2.520 | 341,200 | -0.04(-1.66%) |
May 25, 2004 | 2.496 | 2.562 | 2.450 | 2.562 | 430,000 | +0.06(+2.60%) |
May 24, 2004 | 2.482 | 2.505 | 2.419 | 2.498 | 261,200 | +0.03(+1.11%) |
May 21, 2004 | 2.456 | 2.519 | 2.446 | 2.470 | 601,600 | +0.01(+0.56%) |
May 20, 2004 | 2.359 | 2.459 | 2.359 | 2.456 | 698,800 | +0.07(+3.10%) |
May 19, 2004 | 2.390 | 2.419 | 2.360 | 2.382 | 356,400 | -0.01(-0.21%) |
May 18, 2004 | 2.378 | 2.410 | 2.340 | 2.388 | 479,600 | +0.01(+0.21%) |
May 17, 2004 | 2.399 | 2.400 | 2.336 | 2.382 | 632,400 | -0.04(-1.65%) |
May 14, 2004 | 2.389 | 2.422 | 2.350 | 2.422 | 580,400 | +0.05(+2.00%) |
May 13, 2004 | 2.400 | 2.400 | 2.361 | 2.375 | 569,200 | -0.04(-1.50%) |
May 12, 2004 | 2.399 | 2.435 | 2.312 | 2.411 | 523,200 | +0.01(+0.52%) |
May 11, 2004 | 2.328 | 2.413 | 2.328 | 2.399 | 439,200 | +0.05(+1.91%) |
May 10, 2004 | 2.484 | 2.491 | 2.335 | 2.354 | 1,002,800 | -0.16(-6.23%) |
May 07, 2004 | 2.626 | 2.688 | 2.510 | 2.510 | 403,600 | -0.12(-4.74%) |
May 06, 2004 | 2.611 | 2.678 | 2.576 | 2.635 | 401,600 | +0.01(+0.24%) |
May 05, 2004 | 2.685 | 2.704 | 2.603 | 2.629 | 555,600 | -0.04(-1.36%) |
May 04, 2004 | 2.555 | 2.716 | 2.534 | 2.665 | 1,414,000 | +0.14(+5.65%) |
May 03, 2004 | 2.507 | 2.600 | 2.506 | 2.522 | 796,400 | +0.00(+0.15%) |
Apr 30, 2004 | 2.561 | 2.569 | 2.506 | 2.519 | 760,400 | -0.01(-0.40%) |
Apr 29, 2004 | 2.676 | 2.734 | 2.481 | 2.529 | 1,083,200 | -0.13(-5.02%) |
Apr 28, 2004 | 2.803 | 2.820 | 2.605 | 2.663 | 805,200 | -0.17(-5.84%) |
Apr 27, 2004 | 2.801 | 2.850 | 2.801 | 2.828 | 555,600 | +0.03(+0.94%) |
Apr 26, 2004 | 2.815 | 2.862 | 2.795 | 2.801 | 594,000 | -0.04(-1.58%) |
Apr 23, 2004 | 2.822 | 2.861 | 2.776 | 2.846 | 283,200 | -0.03(-0.96%) |
Apr 22, 2004 | 2.874 | 2.877 | 2.839 | 2.874 | 243,200 | -0.00(-0.04%) |
Apr 21, 2004 | 2.768 | 2.875 | 2.750 | 2.875 | 665,600 | +0.10(+3.60%) |
Apr 20, 2004 | 2.846 | 2.862 | 2.771 | 2.775 | 480,000 | -0.08(-2.89%) |
Apr 19, 2004 | 2.810 | 2.869 | 2.743 | 2.857 | 671,200 | +0.10(+3.58%) |
Apr 16, 2004 | 2.800 | 2.819 | 2.744 | 2.759 | 492,400 | -0.02(-0.59%) |
Apr 15, 2004 | 2.766 | 2.792 | 2.761 | 2.775 | 1,912,800 | +0.03(+1.09%) |
Apr 14, 2004 | 2.709 | 2.794 | 2.697 | 2.745 | 1,335,200 | -0.01(-0.41%) |
Apr 13, 2004 | 2.691 | 2.902 | 2.656 | 2.756 | 2,671,200 | +0.05(+1.71%) |
Apr 12, 2004 | 2.620 | 2.717 | 2.620 | 2.710 | 939,600 | +0.08(+3.24%) |
Apr 08, 2004 | 2.628 | 2.655 | 2.600 | 2.625 | 346,000 | +0.00(+0.14%) |
Apr 07, 2004 | 2.627 | 2.701 | 2.585 | 2.621 | 612,400 | -0.01(-0.33%) |
Apr 06, 2004 | 2.674 | 2.686 | 2.595 | 2.630 | 497,600 | -0.04(-1.41%) |
Apr 05, 2004 | 2.575 | 2.697 | 2.540 | 2.667 | 490,400 | +0.10(+3.84%) |
Apr 02, 2004 | 2.485 | 2.569 | 2.485 | 2.569 | 454,400 | +0.04(+1.73%) |
Apr 01, 2004 | 2.494 | 2.581 | 2.484 | 2.525 | 557,200 | -0.01(-0.25%) |
Mar 31, 2004 | 2.475 | 2.562 | 2.474 | 2.531 | 373,200 | +0.01(+0.30%) |
Mar 30, 2004 | 2.501 | 2.530 | 2.473 | 2.524 | 181,600 | +0.01(+0.40%) |
Mar 29, 2004 | 2.446 | 2.531 | 2.419 | 2.514 | 628,000 | +0.10(+3.98%) |
Mar 26, 2004 | 2.417 | 2.435 | 2.385 | 2.417 | 562,800 | -0.02(-0.67%) |
Mar 25, 2004 | 2.429 | 2.444 | 2.388 | 2.434 | 284,800 | +0.04(+1.67%) |
Mar 24, 2004 | 2.414 | 2.421 | 2.353 | 2.394 | 188,000 | -0.01(-0.57%) |
Mar 23, 2004 | 2.379 | 2.436 | 2.344 | 2.408 | 387,200 | +0.03(+1.05%) |
Mar 22, 2004 | 2.397 | 2.442 | 2.377 | 2.382 | 314,400 | -0.04(-1.45%) |
Mar 19, 2004 | 2.549 | 2.553 | 2.406 | 2.417 | 723,200 | -0.09(-3.69%) |
Mar 18, 2004 | 2.469 | 2.536 | 2.458 | 2.510 | 587,200 | +0.04(+1.57%) |
Mar 17, 2004 | 2.396 | 2.489 | 2.393 | 2.471 | 448,000 | +0.06(+2.70%) |
Mar 16, 2004 | 2.438 | 2.496 | 2.394 | 2.406 | 695,200 | -0.01(-0.36%) |
Mar 15, 2004 | 2.487 | 2.495 | 2.406 | 2.415 | 880,800 | -0.14(-5.43%) |
Mar 12, 2004 | 2.565 | 2.572 | 2.465 | 2.554 | 719,200 | +0.03(+1.19%) |
Mar 11, 2004 | 2.529 | 2.561 | 2.513 | 2.524 | 655,600 | -0.01(-0.30%) |
Mar 10, 2004 | 2.514 | 2.585 | 2.514 | 2.531 | 517,600 | -0.00(-0.00%) |
Mar 09, 2004 | 2.562 | 2.618 | 2.475 | 2.531 | 656,800 | +0.00(+0.00%) |
Mar 08, 2004 | 2.495 | 2.623 | 2.495 | 2.531 | 504,400 | +0.01(+0.30%) |
Mar 05, 2004 | 2.531 | 2.625 | 2.484 | 2.524 | 685,200 | -0.01(-0.20%) |
Mar 04, 2004 | 2.553 | 2.569 | 2.475 | 2.529 | 316,000 | +0.01(+0.25%) |
Mar 03, 2004 | 2.450 | 2.606 | 2.406 | 2.522 | 788,800 | +0.08(+3.33%) |
Mar 02, 2004 | 2.485 | 2.500 | 2.438 | 2.441 | 303,200 | -0.04(-1.61%) |
Mar 01, 2004 | 2.500 | 2.513 | 2.419 | 2.481 | 667,200 | -0.02(-0.75%) |
Feb 27, 2004 | 2.425 | 2.562 | 2.425 | 2.500 | 1,703,600 | +0.06(+2.67%) |
Feb 26, 2004 | 2.456 | 2.456 | 2.375 | 2.435 | 480,400 | -0.02(-0.66%) |
Feb 25, 2004 | 2.453 | 2.453 | 2.433 | 2.451 | 907,600 | -0.00(-0.15%) |
Feb 24, 2004 | 2.438 | 2.455 | 2.414 | 2.455 | 1,444,400 | +0.01(+0.56%) |
Feb 23, 2004 | 2.475 | 2.475 | 2.409 | 2.441 | 1,655,200 | -0.03(-1.11%) |
Feb 20, 2004 | 2.444 | 2.481 | 2.344 | 2.469 | 842,800 | +0.06(+2.33%) |
Feb 19, 2004 | 2.449 | 2.453 | 2.388 | 2.413 | 614,000 | -0.00(-0.21%) |
Feb 18, 2004 | 2.450 | 2.450 | 2.391 | 2.417 | 301,600 | -0.00(-0.21%) |
Feb 17, 2004 | 2.413 | 2.442 | 2.373 | 2.422 | 429,200 | +0.01(+0.62%) |
Feb 13, 2004 | 2.459 | 2.471 | 2.349 | 2.408 | 475,200 | -0.02(-0.77%) |
Feb 12, 2004 | 2.501 | 2.504 | 2.426 | 2.426 | 583,600 | -0.07(-2.95%) |
Feb 11, 2004 | 2.475 | 2.500 | 2.439 | 2.500 | 708,800 | +0.00(+0.15%) |
Feb 10, 2004 | 2.475 | 2.499 | 2.438 | 2.496 | 335,600 | +0.01(+0.60%) |
Feb 09, 2004 | 2.500 | 2.522 | 2.475 | 2.481 | 471,200 | -0.01(-0.25%) |
Feb 06, 2004 | 2.456 | 2.494 | 2.416 | 2.487 | 971,600 | +0.05(+2.21%) |
Feb 05, 2004 | 2.547 | 2.571 | 2.410 | 2.434 | 1,600,800 | -0.05(-2.16%) |
Feb 04, 2004 | 2.409 | 2.575 | 2.382 | 2.487 | 2,968,000 | +0.11(+4.73%) |
Feb 03, 2004 | 2.171 | 2.400 | 2.171 | 2.375 | 1,708,000 | +0.20(+9.27%) |
Feb 02, 2004 | 2.225 | 2.252 | 2.115 | 2.174 | 616,000 | -0.02(-0.75%) |
Jan 30, 2004 | 2.139 | 2.230 | 2.099 | 2.190 | 912,000 | +0.01(+0.40%) |
Jan 29, 2004 | 2.169 | 2.206 | 2.125 | 2.181 | 662,800 | +0.01(+0.46%) |
Jan 28, 2004 | 2.175 | 2.241 | 2.169 | 2.171 | 769,600 | -0.01(-0.40%) |
Jan 27, 2004 | 2.244 | 2.244 | 2.175 | 2.180 | 298,000 | -0.04(-1.75%) |
Jan 26, 2004 | 2.265 | 2.268 | 2.199 | 2.219 | 703,200 | -0.02(-0.95%) |
Jan 23, 2004 | 2.274 | 2.280 | 2.175 | 2.240 | 483,200 | +0.01(+0.28%) |
Jan 22, 2004 | 2.285 | 2.288 | 2.194 | 2.234 | 731,200 | -0.05(-2.08%) |
Jan 21, 2004 | 2.263 | 2.285 | 2.229 | 2.281 | 947,200 | +0.05(+2.29%) |
Jan 20, 2004 | 2.250 | 2.275 | 2.212 | 2.230 | 603,600 | -0.04(-1.97%) |
Jan 16, 2004 | 2.189 | 2.289 | 2.188 | 2.275 | 1,298,000 | +0.06(+2.94%) |
Jan 15, 2004 | 2.252 | 2.283 | 2.194 | 2.210 | 581,792 | -0.03(-1.50%) |
Jan 14, 2004 | 2.274 | 2.275 | 2.217 | 2.244 | 833,948 | +0.03(+1.18%) |
Jan 13, 2004 | 2.260 | 2.275 | 2.217 | 2.217 | 623,204 | -0.03(-1.22%) |
Jan 12, 2004 | 2.300 | 2.300 | 2.219 | 2.245 | 597,912 | +0.00(+0.06%) |
Jan 09, 2004 | 2.274 | 2.309 | 2.237 | 2.244 | 427,848 | -0.02(-0.88%) |
Jan 08, 2004 | 2.311 | 2.320 | 2.239 | 2.264 | 762,840 | -0.03(-1.31%) |
Jan 07, 2004 | 2.284 | 2.306 | 2.249 | 2.294 | 768,724 | +0.04(+1.94%) |
Jan 06, 2004 | 2.234 | 2.263 | 2.192 | 2.250 | 576,400 | +0.03(+1.35%) |
Jan 05, 2004 | 2.243 | 2.269 | 2.188 | 2.220 | 836,800 | +0.02(+0.68%) |
Jan 02, 2004 | 2.186 | 2.271 | 2.172 | 2.205 | 743,200 | +0.05(+2.26%) |
Dec 31, 2003 | 2.183 | 2.194 | 2.132 | 2.156 | 664,400 | -0.03(-1.43%) |
Dec 30, 2003 | 2.144 | 2.225 | 2.144 | 2.188 | 630,808 | -0.00(-0.06%) |
Dec 29, 2003 | 2.123 | 2.189 | 2.114 | 2.189 | 600,444 | +0.05(+2.40%) |
Dec 26, 2003 | 2.179 | 2.181 | 2.138 | 2.138 | 88,224 | -0.01(-0.35%) |
Dec 24, 2003 | 2.186 | 2.188 | 2.144 | 2.145 | 135,616 | -0.02(-1.15%) |
Dec 23, 2003 | 2.065 | 2.172 | 2.059 | 2.170 | 389,552 | +0.04(+2.12%) |
Dec 22, 2003 | 2.062 | 2.127 | 2.038 | 2.125 | 479,600 | +0.01(+0.47%) |
Dec 19, 2003 | 2.034 | 2.135 | 2.027 | 2.115 | 1,287,620 | +0.01(+0.24%) |
Dec 18, 2003 | 2.086 | 2.156 | 2.062 | 2.110 | 1,073,180 | +0.02(+1.02%) |
Dec 17, 2003 | 2.018 | 2.090 | 2.001 | 2.089 | 615,904 | +0.06(+2.70%) |
Dec 16, 2003 | 2.200 | 2.204 | 2.013 | 2.034 | 1,592,572 | -0.12(-5.46%) |
Dec 15, 2003 | 2.156 | 2.188 | 2.127 | 2.151 | 1,070,480 | -0.00(-0.23%) |
Dec 12, 2003 | 2.079 | 2.186 | 2.046 | 2.156 | 1,166,316 | +0.12(+6.02%) |
Dec 11, 2003 | 1.962 | 2.080 | 1.996 | 2.034 | 497,148 | +0.07(+3.63%) |
Dec 10, 2003 | 1.995 | 1.995 | 1.948 | 1.962 | 275,152 | +0.01(+0.64%) |
Dec 09, 2003 | 1.985 | 2.041 | 1.950 | 1.950 | 318,716 | -0.04(-1.95%) |
Dec 08, 2003 | 2.034 | 2.076 | 1.986 | 1.989 | 1,094,440 | -0.01(-0.56%) |
Dec 05, 2003 | 1.942 | 2.044 | 1.952 | 2.000 | 1,221,540 | +0.06(+2.96%) |
Dec 04, 2003 | 1.960 | 1.965 | 1.877 | 1.942 | 648,020 | +0.01(+0.52%) |
Dec 03, 2003 | 1.938 | 2.026 | 1.925 | 1.933 | 872,060 | -0.01(-0.32%) |
Dec 02, 2003 | 1.986 | 1.986 | 1.916 | 1.939 | 579,796 | -0.01(-0.39%) |
Dec 01, 2003 | 1.923 | 1.948 | 1.903 | 1.946 | 896,808 | +0.07(+3.52%) |
Nov 28, 2003 | 1.933 | 1.935 | 1.876 | 1.880 | 220,228 | -0.02(-1.05%) |
Nov 26, 2003 | 1.926 | 1.958 | 1.883 | 1.900 | 1,151,052 | -0.02(-0.98%) |
Nov 25, 2003 | 1.827 | 1.989 | 1.812 | 1.919 | 1,695,604 | +0.11(+6.15%) |
Nov 24, 2003 | 1.750 | 1.835 | 1.750 | 1.808 | 767,576 | +0.06(+3.66%) |
Nov 21, 2003 | 1.780 | 1.839 | 1.752 | 1.744 | 396,956 | -0.04(-2.04%) |
Nov 20, 2003 | 1.874 | 1.900 | 1.758 | 1.780 | 809,364 | -0.10(-5.13%) |
Nov 19, 2003 | 1.889 | 1.906 | 1.825 | 1.876 | 405,052 | +0.04(+2.31%) |
Nov 18, 2003 | 1.910 | 1.931 | 1.834 | 1.834 | 473,228 | -0.05(-2.84%) |
Nov 17, 2003 | 1.911 | 1.936 | 1.820 | 1.887 | 907,220 | -0.03(-1.44%) |
Nov 14, 2003 | 1.956 | 1.956 | 1.903 | 1.915 | 903,472 | -0.02(-0.84%) |
Nov 13, 2003 | 1.933 | 2.020 | 1.906 | 1.931 | 1,378,004 | +0.04(+2.32%) |
Nov 12, 2003 | 1.689 | 1.924 | 1.688 | 1.887 | 1,646,260 | +0.20(+12.18%) |
Nov 11, 2003 | 1.750 | 1.761 | 1.661 | 1.683 | 488,236 | -0.06(-3.37%) |
Nov 10, 2003 | 1.788 | 1.798 | 1.731 | 1.741 | 288,684 | -0.06(-3.13%) |
Nov 07, 2003 | 1.792 | 1.811 | 1.762 | 1.798 | 192,840 | +0.02(+0.91%) |
Nov 06, 2003 | 1.754 | 1.789 | 1.745 | 1.781 | 241,496 | +0.03(+1.71%) |
Nov 05, 2003 | 1.762 | 1.774 | 1.725 | 1.751 | 195,700 | -0.01(-0.71%) |
Nov 04, 2003 | 1.768 | 1.769 | 1.731 | 1.764 | 160,028 | +0.00(+0.14%) |
Nov 03, 2003 | 1.700 | 1.769 | 1.700 | 1.761 | 280,864 | +0.06(+3.60%) |
Oct 31, 2003 | 1.729 | 1.729 | 1.669 | 1.700 | 610,284 | -0.04(-2.02%) |
Oct 30, 2003 | 1.750 | 1.749 | 1.709 | 1.735 | 157,208 | -0.01(-0.86%) |
Oct 29, 2003 | 1.675 | 1.750 | 1.656 | 1.750 | 203,196 | +0.04(+2.41%) |
Oct 28, 2003 | 1.650 | 1.709 | 1.649 | 1.709 | 216,948 | +0.06(+3.72%) |
Oct 27, 2003 | 1.624 | 1.647 | 1.615 | 1.647 | 155,200 | +0.02(+1.54%) |
Oct 24, 2003 | 1.587 | 1.625 | 1.586 | 1.623 | 297,200 | +0.03(+1.56%) |
Oct 23, 2003 | 1.601 | 1.637 | 1.591 | 1.597 | 402,800 | -0.02(-1.01%) |
Oct 22, 2003 | 1.732 | 1.736 | 1.594 | 1.614 | 1,052,400 | -0.14(-7.72%) |
Oct 21, 2003 | 1.750 | 1.754 | 1.729 | 1.749 | 177,100 | +0.01(+0.50%) |
Oct 20, 2003 | 1.719 | 1.750 | 1.719 | 1.740 | 111,996 | +0.02(+1.24%) |
Oct 17, 2003 | 1.780 | 1.780 | 1.719 | 1.719 | 389,404 | -0.04(-2.34%) |
Oct 16, 2003 | 1.769 | 1.792 | 1.765 | 1.760 | 463,952 | -0.01(-0.49%) |
Oct 15, 2003 | 1.776 | 1.791 | 1.758 | 1.769 | 357,980 | -0.00(-0.21%) |
Oct 14, 2003 | 1.770 | 1.794 | 1.736 | 1.772 | 871,012 | -0.02(-1.05%) |
Oct 13, 2003 | 1.771 | 1.804 | 1.769 | 1.791 | 170,028 | -0.00(-0.14%) |
Oct 10, 2003 | 1.782 | 1.811 | 1.769 | 1.794 | 126,648 | +0.01(+0.56%) |
Oct 09, 2003 | 1.799 | 1.810 | 1.756 | 1.784 | 171,400 | +0.00(+0.07%) |
Oct 08, 2003 | 1.756 | 1.837 | 1.756 | 1.782 | 318,844 | +0.01(+0.56%) |
Oct 07, 2003 | 1.748 | 1.789 | 1.746 | 1.772 | 409,424 | -0.01(-0.77%) |
Oct 06, 2003 | 1.754 | 1.786 | 1.738 | 1.786 | 575,976 | +0.04(+2.51%) |
Oct 03, 2003 | 1.715 | 1.748 | 1.683 | 1.742 | 115,860 | +0.06(+3.49%) |
Oct 02, 2003 | 1.649 | 1.775 | 1.649 | 1.684 | 337,588 | +0.02(+1.28%) |
Oct 01, 2003 | 1.711 | 1.728 | 1.655 | 1.663 | 240,840 | -0.04(-2.21%) |
Sep 30, 2003 | 1.663 | 1.738 | 1.625 | 1.700 | 811,244 | +0.06(+3.58%) |
Sep 29, 2003 | 1.701 | 1.719 | 1.585 | 1.641 | 1,046,008 | -0.06(-3.60%) |
Sep 26, 2003 | 1.736 | 1.790 | 1.702 | 1.702 | 426,992 | -0.04(-2.30%) |
Sep 25, 2003 | 1.762 | 1.810 | 1.738 | 1.742 | 528,868 | -0.03(-1.41%) |
Sep 24, 2003 | 1.897 | 1.891 | 1.765 | 1.768 | 426,136 | -0.13(-6.85%) |
Sep 23, 2003 | 1.853 | 1.900 | 1.827 | 1.897 | 475,084 | +0.03(+1.67%) |
Sep 22, 2003 | 1.930 | 1.930 | 1.854 | 1.866 | 551,640 | -0.07(-3.62%) |
Sep 19, 2003 | 1.913 | 1.986 | 1.900 | 1.936 | 890,036 | -0.02(-1.15%) |
Sep 18, 2003 | 1.940 | 1.959 | 1.920 | 1.959 | 666,976 | +0.03(+1.75%) |
Sep 17, 2003 | 1.929 | 1.940 | 1.905 | 1.925 | 420,640 | -0.02(-0.84%) |
Sep 16, 2003 | 1.938 | 1.974 | 1.875 | 1.941 | 975,236 | -0.01(-0.45%) |
Sep 15, 2003 | 1.913 | 1.959 | 1.913 | 1.950 | 744,400 | +0.03(+1.83%) |
Sep 12, 2003 | 1.966 | 1.969 | 1.914 | 1.915 | 250,000 | -0.03(-1.42%) |
Sep 11, 2003 | 2.004 | 2.004 | 1.929 | 1.942 | 350,400 | -0.03(-1.52%) |
Sep 10, 2003 | 2.022 | 2.062 | 1.972 | 1.972 | 320,000 | -0.02(-1.07%) |
Sep 09, 2003 | 2.024 | 2.039 | 1.975 | 1.994 | 323,600 | -0.01(-0.31%) |
Sep 08, 2003 | 2.000 | 2.027 | 1.979 | 2.000 | 300,800 | +0.01(+0.31%) |
Sep 05, 2003 | 2.018 | 2.056 | 1.924 | 1.994 | 420,000 | -0.03(-1.54%) |
Sep 04, 2003 | 2.029 | 2.047 | 2.019 | 2.025 | 193,600 | -0.02(-1.04%) |
Sep 03, 2003 | 2.059 | 2.106 | 2.046 | 2.046 | 308,400 | -0.04(-2.09%) |
Sep 02, 2003 | 2.026 | 2.094 | 2.011 | 2.090 | 528,000 | +0.04(+2.01%) |
Aug 29, 2003 | 2.044 | 2.062 | 2.025 | 2.049 | 297,600 | -0.00(-0.12%) |
Aug 28, 2003 | 2.006 | 2.062 | 1.976 | 2.051 | 207,200 | +0.07(+3.40%) |
Aug 27, 2003 | 1.969 | 2.000 | 1.968 | 1.984 | 273,600 | -0.02(-0.81%) |
Aug 26, 2003 | 1.945 | 2.007 | 1.893 | 2.000 | 314,400 | +0.01(+0.31%) |
Aug 25, 2003 | 1.994 | 2.001 | 1.946 | 1.994 | 139,600 | +0.00(+0.00%) |
Aug 22, 2003 | 2.056 | 2.062 | 1.988 | 1.994 | 230,400 | -0.06(-2.80%) |
Aug 21, 2003 | 2.062 | 2.069 | 2.001 | 2.051 | 181,600 | -0.01(-0.55%) |
Aug 20, 2003 | 2.010 | 2.062 | 1.985 | 2.062 | 813,200 | +0.05(+2.48%) |
Aug 19, 2003 | 2.064 | 2.074 | 1.950 | 2.013 | 554,800 | -0.03(-1.35%) |
Aug 18, 2003 | 1.976 | 2.074 | 1.976 | 2.040 | 933,600 | +0.05(+2.64%) |
Aug 15, 2003 | 2.000 | 2.062 | 1.988 | 1.988 | 454,000 | -0.04(-1.85%) |
Aug 14, 2003 | 1.988 | 2.038 | 1.965 | 2.025 | 623,200 | +0.02(+1.25%) |
Aug 13, 2003 | 2.000 | 2.031 | 1.970 | 2.000 | 602,800 | -0.01(-0.56%) |
Aug 12, 2003 | 1.875 | 2.024 | 1.850 | 2.011 | 1,277,200 | +0.11(+6.06%) |
Aug 11, 2003 | 1.809 | 1.913 | 1.770 | 1.896 | 1,004,800 | +0.11(+6.01%) |
Aug 08, 2003 | 1.654 | 1.834 | 1.645 | 1.789 | 774,400 | +0.13(+7.84%) |
Aug 07, 2003 | 1.694 | 1.704 | 1.562 | 1.659 | 928,400 | -0.05(-2.78%) |
Aug 06, 2003 | 1.654 | 1.756 | 1.647 | 1.706 | 905,600 | +0.02(+1.11%) |
Aug 05, 2003 | 1.660 | 1.708 | 1.630 | 1.688 | 440,000 | +0.03(+1.66%) |
Aug 04, 2003 | 1.704 | 1.719 | 1.600 | 1.660 | 668,800 | -0.06(-3.70%) |
Aug 01, 2003 | 1.718 | 1.750 | 1.702 | 1.724 | 554,400 | -0.03(-1.50%) |
Jul 31, 2003 | 1.746 | 1.752 | 1.715 | 1.750 | 310,400 | +0.00(+0.07%) |
Jul 30, 2003 | 1.817 | 1.817 | 1.731 | 1.749 | 1,434,800 | -0.06(-3.38%) |
Jul 29, 2003 | 1.833 | 1.844 | 1.714 | 1.810 | 436,000 | -0.02(-1.09%) |
Jul 28, 2003 | 1.815 | 1.867 | 1.812 | 1.830 | 330,400 | -0.02(-1.21%) |
Jul 25, 2003 | 1.844 | 1.869 | 1.758 | 1.853 | 298,800 | +0.04(+2.14%) |
Jul 24, 2003 | 1.831 | 1.863 | 1.806 | 1.814 | 729,200 | -0.02(-1.29%) |
Jul 23, 2003 | 1.750 | 1.870 | 1.750 | 1.837 | 696,800 | +0.07(+3.74%) |
Jul 22, 2003 | 1.655 | 1.774 | 1.655 | 1.771 | 661,200 | +0.10(+5.73%) |
Jul 21, 2003 | 1.683 | 1.706 | 1.655 | 1.675 | 137,600 | -0.01(-0.59%) |
Jul 18, 2003 | 1.644 | 1.700 | 1.644 | 1.685 | 192,000 | +0.03(+1.89%) |
Jul 17, 2003 | 1.665 | 1.688 | 1.650 | 1.654 | 220,000 | -0.03(-1.64%) |
Jul 16, 2003 | 1.640 | 1.688 | 1.625 | 1.681 | 157,600 | +0.03(+1.66%) |
Jul 15, 2003 | 1.675 | 1.685 | 1.625 | 1.654 | 206,800 | +0.02(+0.99%) |
Jul 14, 2003 | 1.645 | 1.688 | 1.623 | 1.637 | 187,200 | -0.03(-1.95%) |
Jul 11, 2003 | 1.630 | 1.694 | 1.630 | 1.670 | 169,600 | +0.04(+2.77%) |
Jul 10, 2003 | 1.705 | 1.736 | 1.625 | 1.625 | 343,600 | -0.11(-6.47%) |
Jul 09, 2003 | 1.719 | 1.738 | 1.690 | 1.738 | 392,000 | +0.02(+1.16%) |
Jul 08, 2003 | 1.625 | 1.718 | 1.623 | 1.718 | 558,000 | +0.05(+3.08%) |
Jul 07, 2003 | 1.619 | 1.666 | 1.605 | 1.666 | 242,000 | +0.04(+2.62%) |
Jul 03, 2003 | 1.603 | 1.659 | 1.590 | 1.624 | 398,000 | +0.01(+0.85%) |
Jul 02, 2003 | 1.637 | 1.637 | 1.603 | 1.610 | 623,600 | -0.03(-1.68%) |