Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.781 | 3.781 | 3.611 | 3.653 | 41,245 | -0.20(-5.15%) |
Jun 29, 2004 | 3.724 | 3.894 | 3.724 | 3.851 | 89,552 | +0.13(+3.62%) |
Jun 28, 2004 | 3.448 | 3.887 | 3.448 | 3.717 | 250,578 | +0.28(+8.25%) |
Jun 25, 2004 | 3.405 | 3.483 | 3.405 | 3.434 | 10,311 | -0.01(-0.41%) |
Jun 24, 2004 | 3.469 | 3.469 | 3.384 | 3.448 | 40,397 | -0.03(-0.81%) |
Jun 23, 2004 | 3.377 | 3.504 | 3.292 | 3.476 | 51,697 | +0.08(+2.29%) |
Jun 22, 2004 | 3.412 | 3.412 | 3.221 | 3.398 | 42,940 | -0.03(-0.83%) |
Jun 21, 2004 | 3.377 | 3.434 | 3.370 | 3.427 | 85,880 | +0.07(+2.11%) |
Jun 18, 2004 | 3.334 | 3.356 | 3.299 | 3.356 | 11,017 | +0.00(+0.02%) |
Jun 17, 2004 | 3.356 | 3.370 | 3.285 | 3.355 | 27,826 | +0.02(+0.62%) |
Jun 16, 2004 | 3.264 | 3.334 | 3.221 | 3.334 | 45,482 | +0.13(+4.20%) |
Jun 15, 2004 | 3.115 | 3.320 | 3.044 | 3.200 | 82,207 | +0.06(+1.80%) |
Jun 14, 2004 | 3.150 | 3.186 | 3.116 | 3.143 | 25,707 | -0.11(-3.46%) |
Jun 10, 2004 | 3.271 | 3.278 | 3.221 | 3.256 | 10,876 | +0.10(+3.12%) |
Jun 09, 2004 | 3.257 | 3.257 | 3.150 | 3.158 | 18,645 | -0.08(-2.41%) |
Jun 08, 2004 | 3.278 | 3.278 | 3.165 | 3.235 | 34,747 | -0.09(-2.77%) |
Jun 07, 2004 | 3.320 | 3.327 | 3.193 | 3.327 | 21,893 | +0.01(+0.21%) |
Jun 04, 2004 | 3.235 | 3.455 | 3.228 | 3.320 | 28,108 | +0.07(+2.18%) |
Jun 03, 2004 | 3.434 | 3.462 | 3.235 | 3.250 | 57,489 | -0.25(-7.27%) |
Jun 02, 2004 | 3.306 | 3.504 | 3.264 | 3.504 | 63,280 | +0.31(+9.76%) |
Jun 01, 2004 | 3.172 | 3.200 | 3.122 | 3.193 | 11,582 | -0.01(-0.22%) |
May 28, 2004 | 3.136 | 3.221 | 3.136 | 3.200 | 9,605 | -0.06(-1.95%) |
May 27, 2004 | 3.186 | 3.264 | 3.136 | 3.264 | 26,978 | +0.04(+1.10%) |
May 26, 2004 | 3.179 | 3.271 | 3.179 | 3.228 | 17,373 | +0.04(+1.11%) |
May 25, 2004 | 3.150 | 3.250 | 3.150 | 3.193 | 11,582 | +0.02(+0.67%) |
May 24, 2004 | 3.242 | 3.263 | 3.143 | 3.172 | 27,261 | -0.11(-3.24%) |
May 21, 2004 | 3.235 | 3.278 | 3.214 | 3.278 | 6,073 | +0.07(+2.21%) |
May 20, 2004 | 3.320 | 3.320 | 3.186 | 3.207 | 6,780 | -0.11(-3.41%) |
May 19, 2004 | 3.207 | 3.320 | 3.129 | 3.320 | 82,490 | +0.19(+6.11%) |
May 18, 2004 | 3.150 | 3.214 | 3.087 | 3.129 | 48,872 | -0.05(-1.56%) |
May 17, 2004 | 3.292 | 3.292 | 3.115 | 3.179 | 81,360 | -0.32(-9.11%) |
May 14, 2004 | 3.441 | 3.526 | 3.417 | 3.497 | 27,402 | +0.06(+1.86%) |
May 13, 2004 | 3.419 | 3.511 | 3.299 | 3.434 | 88,987 | -0.13(-3.77%) |
May 12, 2004 | 3.681 | 3.703 | 3.342 | 3.568 | 115,401 | +0.05(+1.41%) |
May 11, 2004 | 3.554 | 3.618 | 3.299 | 3.519 | 78,252 | +0.05(+1.43%) |
May 10, 2004 | 3.738 | 3.745 | 3.455 | 3.469 | 62,856 | -0.29(-7.72%) |
May 07, 2004 | 3.703 | 3.788 | 3.703 | 3.759 | 14,548 | +0.01(+0.38%) |
May 06, 2004 | 3.958 | 3.958 | 3.625 | 3.745 | 23,165 | -0.22(-5.54%) |
May 05, 2004 | 3.979 | 4.028 | 3.901 | 3.965 | 17,091 | +0.04(+1.08%) |
May 04, 2004 | 3.830 | 3.950 | 3.781 | 3.922 | 43,081 | +0.17(+4.53%) |
May 03, 2004 | 3.731 | 3.880 | 3.717 | 3.752 | 57,771 | +0.16(+4.33%) |
Apr 30, 2004 | 3.540 | 3.724 | 3.432 | 3.596 | 123,594 | +0.06(+1.82%) |
Apr 29, 2004 | 3.958 | 3.974 | 3.419 | 3.532 | 158,341 | -0.51(-12.63%) |
Apr 28, 2004 | 4.234 | 4.234 | 3.943 | 4.042 | 56,217 | -0.20(-4.67%) |
Apr 27, 2004 | 4.396 | 4.396 | 4.212 | 4.241 | 14,125 | -0.04(-0.89%) |
Apr 26, 2004 | 4.248 | 4.375 | 4.142 | 4.279 | 66,246 | +0.05(+1.07%) |
Apr 23, 2004 | 4.248 | 4.276 | 4.177 | 4.234 | 89,976 | +0.01(+0.34%) |
Apr 22, 2004 | 4.248 | 4.354 | 4.184 | 4.219 | 64,127 | -0.08(-1.81%) |
Apr 21, 2004 | 4.301 | 4.375 | 4.163 | 4.297 | 75,569 | +0.09(+2.19%) |
Apr 20, 2004 | 4.319 | 4.347 | 4.163 | 4.205 | 97,462 | -0.14(-3.26%) |
Apr 19, 2004 | 4.283 | 4.460 | 4.248 | 4.347 | 160,601 | -0.04(-0.97%) |
Apr 16, 2004 | 4.474 | 4.474 | 4.163 | 4.389 | 27,120 | -0.07(-1.59%) |
Apr 15, 2004 | 4.467 | 4.616 | 4.347 | 4.460 | 51,697 | -0.12(-2.63%) |
Apr 14, 2004 | 4.467 | 4.673 | 4.404 | 4.581 | 93,507 | +0.30(+7.12%) |
Apr 13, 2004 | 4.612 | 4.612 | 4.127 | 4.276 | 164,839 | -0.44(-9.31%) |
Apr 12, 2004 | 4.743 | 4.814 | 4.559 | 4.715 | 121,051 | +0.01(+0.15%) |
Apr 08, 2004 | 4.524 | 4.779 | 4.524 | 4.708 | 293,801 | +0.11(+2.31%) |
Apr 07, 2004 | 4.248 | 4.701 | 4.177 | 4.602 | 406,519 | +0.35(+8.33%) |
Apr 06, 2004 | 4.135 | 4.248 | 4.127 | 4.248 | 68,930 | +0.15(+3.63%) |
Apr 05, 2004 | 4.035 | 4.205 | 3.929 | 4.099 | 76,840 | +0.04(+1.05%) |
Apr 02, 2004 | 3.915 | 4.106 | 3.915 | 4.057 | 51,415 | +0.11(+2.87%) |
Apr 01, 2004 | 3.901 | 4.000 | 3.858 | 3.943 | 20,340 | -0.01(-0.18%) |
Mar 31, 2004 | 3.929 | 4.035 | 3.908 | 3.950 | 56,076 | -0.07(-1.76%) |
Mar 30, 2004 | 4.120 | 4.120 | 3.908 | 4.021 | 43,928 | -0.06(-1.39%) |
Mar 29, 2004 | 4.205 | 4.205 | 4.042 | 4.078 | 36,725 | -0.03(-0.69%) |
Mar 26, 2004 | 3.965 | 4.156 | 3.965 | 4.106 | 13,701 | +0.13(+3.39%) |
Mar 25, 2004 | 3.837 | 4.142 | 3.837 | 3.972 | 67,517 | +0.01(+0.18%) |
Mar 24, 2004 | 4.113 | 4.262 | 3.759 | 3.965 | 183,060 | -0.27(-6.35%) |
Mar 23, 2004 | 4.198 | 4.319 | 4.120 | 4.234 | 85,315 | -0.01(-0.33%) |
Mar 22, 2004 | 4.156 | 4.248 | 4.113 | 4.248 | 54,663 | +0.04(+0.84%) |
Mar 19, 2004 | 4.319 | 4.319 | 4.142 | 4.212 | 57,347 | -0.10(-2.30%) |
Mar 18, 2004 | 4.241 | 4.382 | 4.234 | 4.311 | 24,577 | +0.06(+1.33%) |
Mar 17, 2004 | 4.184 | 4.283 | 4.149 | 4.255 | 97,180 | -0.03(-0.66%) |
Mar 16, 2004 | 4.219 | 4.322 | 4.219 | 4.283 | 53,251 | +0.04(+0.98%) |
Mar 15, 2004 | 4.347 | 4.425 | 4.191 | 4.241 | 75,145 | -0.07(-1.63%) |
Mar 12, 2004 | 4.177 | 4.347 | 4.156 | 4.311 | 51,273 | +0.17(+4.10%) |
Mar 11, 2004 | 4.191 | 4.319 | 4.106 | 4.142 | 288,010 | -0.21(-4.88%) |
Mar 10, 2004 | 4.637 | 4.779 | 4.262 | 4.354 | 306,372 | -0.36(-7.66%) |
Mar 09, 2004 | 4.637 | 5.062 | 4.588 | 4.715 | 1,023,784 | +0.17(+3.74%) |
Mar 08, 2004 | 4.354 | 4.581 | 4.276 | 4.545 | 778,714 | +0.29(+6.82%) |
Mar 05, 2004 | 4.241 | 4.326 | 4.156 | 4.255 | 91,247 | +0.02(+0.50%) |
Mar 04, 2004 | 4.248 | 4.262 | 4.170 | 4.234 | 204,672 | +0.00(+0.00%) |
Mar 03, 2004 | 4.198 | 4.283 | 4.099 | 4.234 | 106,361 | -0.07(-1.64%) |
Mar 02, 2004 | 4.340 | 4.368 | 4.248 | 4.304 | 54,522 | -0.05(-1.14%) |
Mar 01, 2004 | 4.404 | 4.496 | 4.170 | 4.354 | 240,973 | +0.06(+1.48%) |
Feb 27, 2004 | 4.248 | 4.311 | 4.212 | 4.290 | 76,840 | +0.06(+1.34%) |
Feb 26, 2004 | 4.290 | 4.361 | 4.234 | 4.234 | 100,711 | -0.18(-4.01%) |
Feb 25, 2004 | 4.375 | 4.453 | 4.354 | 4.411 | 60,031 | -0.01(-0.16%) |
Feb 24, 2004 | 4.425 | 4.602 | 4.326 | 4.418 | 60,596 | -0.09(-2.04%) |
Feb 23, 2004 | 4.545 | 4.595 | 4.432 | 4.510 | 107,209 | +0.12(+2.74%) |
Feb 20, 2004 | 4.269 | 4.481 | 4.269 | 4.389 | 79,100 | +0.05(+1.14%) |
Feb 19, 2004 | 4.517 | 4.673 | 4.269 | 4.340 | 214,135 | -0.28(-5.98%) |
Feb 18, 2004 | 4.573 | 4.665 | 4.375 | 4.616 | 89,835 | -0.03(-0.61%) |
Feb 17, 2004 | 4.743 | 4.991 | 4.439 | 4.644 | 223,882 | -0.24(-4.93%) |
Feb 13, 2004 | 4.949 | 4.949 | 4.772 | 4.885 | 42,798 | -0.01(-0.14%) |
Feb 12, 2004 | 4.956 | 4.956 | 4.814 | 4.892 | 57,630 | -0.06(-1.29%) |
Feb 11, 2004 | 4.878 | 4.956 | 4.765 | 4.956 | 105,514 | +0.08(+1.60%) |
Feb 10, 2004 | 4.942 | 5.034 | 4.793 | 4.878 | 78,394 | -0.04(-0.86%) |
Feb 09, 2004 | 4.963 | 4.998 | 4.850 | 4.920 | 249,872 | +0.32(+6.92%) |
Feb 06, 2004 | 4.517 | 4.743 | 4.411 | 4.602 | 97,604 | +0.18(+3.98%) |
Feb 05, 2004 | 4.602 | 4.743 | 4.177 | 4.425 | 142,663 | +0.14(+3.15%) |
Feb 04, 2004 | 4.772 | 4.772 | 4.269 | 4.290 | 262,443 | -0.50(-10.35%) |
Feb 03, 2004 | 4.821 | 4.963 | 4.779 | 4.786 | 87,999 | -0.06(-1.17%) |
Feb 02, 2004 | 5.097 | 5.381 | 4.828 | 4.842 | 296,626 | -0.17(-3.39%) |
Jan 30, 2004 | 4.956 | 5.111 | 4.927 | 5.012 | 107,350 | +0.06(+1.14%) |
Jan 29, 2004 | 4.963 | 5.097 | 4.885 | 4.956 | 147,465 | -0.04(-0.86%) |
Jan 28, 2004 | 4.885 | 5.062 | 4.814 | 4.999 | 128,820 | +0.08(+1.60%) |
Jan 27, 2004 | 4.864 | 5.097 | 4.835 | 4.920 | 126,843 | -0.05(-0.93%) |
Jan 26, 2004 | 5.104 | 5.104 | 4.906 | 4.966 | 202,270 | -0.06(-1.20%) |
Jan 23, 2004 | 4.765 | 5.097 | 4.729 | 5.027 | 316,825 | +0.28(+5.97%) |
Jan 22, 2004 | 4.750 | 4.885 | 4.658 | 4.743 | 425,870 | -0.69(-12.65%) |
Jan 21, 2004 | 5.734 | 5.770 | 5.239 | 5.430 | 515,141 | -0.48(-8.14%) |
Jan 20, 2004 | 5.989 | 6.159 | 5.734 | 5.911 | 651,871 | +0.85(+16.80%) |
Jan 16, 2004 | 4.956 | 5.061 | 4.673 | 5.061 | 210,745 | +0.42(+9.15%) |
Jan 15, 2004 | 4.623 | 4.715 | 4.595 | 4.637 | 263,277 | +0.21(+4.63%) |
Jan 14, 2004 | 4.375 | 4.460 | 4.368 | 4.432 | 112,734 | +0.07(+1.62%) |
Jan 13, 2004 | 4.283 | 4.531 | 4.276 | 4.361 | 204,980 | +0.15(+3.53%) |
Jan 12, 2004 | 4.177 | 4.241 | 4.028 | 4.212 | 254,446 | +0.30(+7.79%) |
Jan 09, 2004 | 4.064 | 4.064 | 3.858 | 3.908 | 105,762 | -0.08(-1.94%) |
Jan 08, 2004 | 3.823 | 4.071 | 3.788 | 3.985 | 197,481 | +0.23(+6.01%) |
Jan 07, 2004 | 3.639 | 3.795 | 3.639 | 3.759 | 113,396 | +0.12(+3.29%) |
Jan 06, 2004 | 3.469 | 3.667 | 3.469 | 3.640 | 179,388 | +0.26(+7.78%) |
Jan 05, 2004 | 3.334 | 3.427 | 3.228 | 3.377 | 262,867 | +0.33(+10.67%) |
Jan 02, 2004 | 3.165 | 3.165 | 3.044 | 3.051 | 33,758 | -0.06(-2.05%) |
Dec 31, 2003 | 3.087 | 3.186 | 3.044 | 3.115 | 115,543 | +0.10(+3.29%) |
Dec 30, 2003 | 2.867 | 3.016 | 2.832 | 3.016 | 101,991 | +0.17(+5.97%) |
Dec 29, 2003 | 2.846 | 2.881 | 2.804 | 2.846 | 128,851 | +0.08(+3.08%) |
Dec 26, 2003 | 2.825 | 2.832 | 2.761 | 2.761 | 10,925 | -0.01(-0.26%) |
Dec 24, 2003 | 2.740 | 2.789 | 2.740 | 2.768 | 19,625 | +0.03(+1.03%) |
Dec 23, 2003 | 2.832 | 2.832 | 2.733 | 2.740 | 21,056 | -0.01(-0.51%) |
Dec 22, 2003 | 2.761 | 2.832 | 2.726 | 2.754 | 29,723 | -0.04(-1.52%) |
Dec 19, 2003 | 2.804 | 2.867 | 2.782 | 2.796 | 28,632 | -0.05(-1.74%) |
Dec 18, 2003 | 2.804 | 2.853 | 2.804 | 2.846 | 24,401 | +0.03(+1.01%) |
Dec 17, 2003 | 2.832 | 2.867 | 2.796 | 2.818 | 36,054 | -0.01(-0.50%) |
Dec 16, 2003 | 2.796 | 2.832 | 2.775 | 2.832 | 22,765 | +0.01(+0.50%) |
Dec 15, 2003 | 2.839 | 2.839 | 2.761 | 2.818 | 49,384 | +0.03(+1.02%) |
Dec 12, 2003 | 2.832 | 2.832 | 2.704 | 2.789 | 27,774 | +0.03(+1.03%) |
Dec 11, 2003 | 2.719 | 2.832 | 2.719 | 2.761 | 32,487 | +0.06(+2.36%) |
Dec 10, 2003 | 2.690 | 2.760 | 2.662 | 2.697 | 51,358 | +0.01(+0.55%) |
Dec 09, 2003 | 2.612 | 2.782 | 2.534 | 2.682 | 92,238 | +0.07(+2.68%) |
Dec 08, 2003 | 2.584 | 2.761 | 2.492 | 2.612 | 127,056 | -0.15(-5.38%) |
Dec 05, 2003 | 2.832 | 2.832 | 2.761 | 2.761 | 33,669 | -0.07(-2.50%) |
Dec 04, 2003 | 2.796 | 2.853 | 2.775 | 2.832 | 85,946 | +0.00(+0.00%) |
Dec 03, 2003 | 2.796 | 2.924 | 2.796 | 2.832 | 107,329 | -0.04(-1.48%) |
Dec 02, 2003 | 2.846 | 2.973 | 2.761 | 2.874 | 128,053 | +0.02(+0.74%) |
Dec 01, 2003 | 2.768 | 2.973 | 2.761 | 2.853 | 222,182 | -0.05(-1.71%) |
Nov 28, 2003 | 2.796 | 2.973 | 2.796 | 2.903 | 35,617 | +0.04(+1.23%) |
Nov 26, 2003 | 2.938 | 2.938 | 2.853 | 2.867 | 91,489 | -0.01(-0.49%) |
Nov 25, 2003 | 2.846 | 2.966 | 2.832 | 2.881 | 151,457 | +0.01(+0.25%) |
Nov 24, 2003 | 2.867 | 2.903 | 2.818 | 2.874 | 129,937 | -0.03(-0.98%) |
Nov 21, 2003 | 2.945 | 3.044 | 2.903 | 2.903 | 45,327 | -0.04(-1.44%) |
Nov 20, 2003 | 2.867 | 2.973 | 2.818 | 2.945 | 81,507 | +0.05(+1.71%) |
Nov 19, 2003 | 2.839 | 2.959 | 2.839 | 2.896 | 101,953 | -0.02(-0.73%) |
Nov 18, 2003 | 2.931 | 2.938 | 2.839 | 2.917 | 86,449 | +0.03(+0.98%) |
Nov 17, 2003 | 2.924 | 3.009 | 2.853 | 2.888 | 114,404 | -0.12(-4.00%) |
Nov 14, 2003 | 2.903 | 3.009 | 2.867 | 3.009 | 33,400 | +0.10(+3.41%) |
Nov 13, 2003 | 3.115 | 3.115 | 2.747 | 2.910 | 358,412 | -0.17(-5.52%) |
Nov 12, 2003 | 3.044 | 3.115 | 2.945 | 3.080 | 120,248 | +0.09(+3.08%) |
Nov 11, 2003 | 3.235 | 3.257 | 2.973 | 2.988 | 114,250 | -0.21(-6.43%) |
Nov 10, 2003 | 3.242 | 3.433 | 3.186 | 3.193 | 165,710 | -0.04(-1.10%) |
Nov 07, 2003 | 3.044 | 3.235 | 3.044 | 3.228 | 122,064 | +0.15(+4.85%) |
Nov 06, 2003 | 3.009 | 3.122 | 2.931 | 3.079 | 95,447 | +0.21(+7.38%) |
Nov 05, 2003 | 3.023 | 3.044 | 2.754 | 2.867 | 265,534 | -0.17(-5.59%) |
Nov 04, 2003 | 2.952 | 3.094 | 2.818 | 3.037 | 354,263 | +0.19(+6.72%) |
Nov 03, 2003 | 2.591 | 2.846 | 2.584 | 2.846 | 292,788 | +0.37(+14.86%) |
Oct 31, 2003 | 2.379 | 2.527 | 2.358 | 2.478 | 99,581 | +0.08(+3.55%) |
Oct 30, 2003 | 2.216 | 2.428 | 2.379 | 2.393 | 134,457 | +0.18(+7.99%) |
Oct 29, 2003 | 2.159 | 2.280 | 2.159 | 2.216 | 53,463 | -0.03(-1.26%) |
Oct 28, 2003 | 2.166 | 2.244 | 2.166 | 2.244 | 17,664 | +0.01(+0.67%) |
Oct 27, 2003 | 2.159 | 2.230 | 2.138 | 2.229 | 91,389 | +0.02(+1.12%) |
Oct 24, 2003 | 2.244 | 2.280 | 2.159 | 2.205 | 32,063 | -0.03(-1.14%) |
Oct 23, 2003 | 2.159 | 2.230 | 2.124 | 2.230 | 35,736 | +0.05(+2.27%) |
Oct 22, 2003 | 2.110 | 2.195 | 2.067 | 2.181 | 100,852 | +0.06(+2.67%) |
Oct 21, 2003 | 2.110 | 2.195 | 2.110 | 2.124 | 190,398 | +0.01(+0.67%) |
Oct 20, 2003 | 2.166 | 2.238 | 2.081 | 2.110 | 104,378 | -0.12(-5.40%) |
Oct 17, 2003 | 2.287 | 2.301 | 2.173 | 2.230 | 23,306 | -0.02(-0.94%) |
Oct 16, 2003 | 2.251 | 2.301 | 2.237 | 2.251 | 74,296 | +0.00(+0.00%) |
Oct 15, 2003 | 2.096 | 2.294 | 2.053 | 2.251 | 113,494 | +0.17(+8.16%) |
Oct 14, 2003 | 2.074 | 2.081 | 1.989 | 2.081 | 63,280 | +0.04(+2.08%) |
Oct 13, 2003 | 1.975 | 2.088 | 1.975 | 2.039 | 118,368 | +0.04(+2.13%) |
Oct 10, 2003 | 1.996 | 2.018 | 1.897 | 1.996 | 56,189 | +0.01(+0.36%) |
Oct 09, 2003 | 1.926 | 2.011 | 1.911 | 1.989 | 23,023 | +0.04(+2.18%) |
Oct 08, 2003 | 1.911 | 1.975 | 1.911 | 1.947 | 36,725 | +0.05(+2.61%) |
Oct 07, 2003 | 1.855 | 1.968 | 1.855 | 1.897 | 17,091 | +0.00(+0.00%) |
Oct 06, 2003 | 1.940 | 1.947 | 1.848 | 1.897 | 31,357 | -0.03(-1.51%) |
Oct 03, 2003 | 1.919 | 1.961 | 1.911 | 1.926 | 15,587 | +0.00(+0.00%) |
Oct 02, 2003 | 1.954 | 1.954 | 1.904 | 1.926 | 18,786 | -0.02(-1.02%) |
Oct 01, 2003 | 1.947 | 1.947 | 1.869 | 1.946 | 25,913 | +0.08(+4.13%) |
Sep 30, 2003 | 1.812 | 1.869 | 1.805 | 1.869 | 41,668 | +0.04(+2.33%) |
Sep 29, 2003 | 1.848 | 1.876 | 1.827 | 1.827 | 23,306 | -0.04(-1.90%) |
Sep 26, 2003 | 1.897 | 1.954 | 1.841 | 1.862 | 24,635 | -0.06(-3.31%) |
Sep 25, 2003 | 1.812 | 1.926 | 1.812 | 1.926 | 40,879 | +0.08(+4.62%) |
Sep 24, 2003 | 1.933 | 1.911 | 1.848 | 1.841 | 19,434 | -0.09(-4.76%) |
Sep 23, 2003 | 1.841 | 1.982 | 1.841 | 1.933 | 104,209 | +0.06(+3.41%) |
Sep 22, 2003 | 1.834 | 1.890 | 1.819 | 1.869 | 42,375 | -0.02(-1.12%) |
Sep 19, 2003 | 1.827 | 1.904 | 1.805 | 1.890 | 21,258 | +0.04(+1.91%) |
Sep 18, 2003 | 1.812 | 1.883 | 1.777 | 1.855 | 102,590 | -0.06(-2.96%) |
Sep 17, 2003 | 1.862 | 1.911 | 1.848 | 1.911 | 39,262 | +0.01(+0.75%) |
Sep 16, 2003 | 1.876 | 1.911 | 1.848 | 1.897 | 33,758 | +0.02(+1.13%) |
Sep 15, 2003 | 1.947 | 1.968 | 1.876 | 1.876 | 103,819 | -0.09(-4.68%) |
Sep 12, 2003 | 1.883 | 1.975 | 1.855 | 1.968 | 23,730 | +0.08(+4.12%) |
Sep 11, 2003 | 1.848 | 1.982 | 1.848 | 1.890 | 40,538 | -0.06(-2.91%) |
Sep 10, 2003 | 1.841 | 1.996 | 1.798 | 1.947 | 86,304 | +0.05(+2.61%) |
Sep 09, 2003 | 1.926 | 1.926 | 1.869 | 1.897 | 35,171 | +0.01(+0.75%) |
Sep 08, 2003 | 1.883 | 1.961 | 1.876 | 1.883 | 45,200 | -0.03(-1.48%) |
Sep 05, 2003 | 1.975 | 1.982 | 1.926 | 1.911 | 106,220 | -0.04(-1.82%) |
Sep 04, 2003 | 1.975 | 1.975 | 1.805 | 1.947 | 90,400 | +0.06(+2.96%) |
Sep 03, 2003 | 1.834 | 1.982 | 1.827 | 1.891 | 162,014 | -0.03(-1.80%) |
Sep 02, 2003 | 1.911 | 2.053 | 1.798 | 1.926 | 178,823 | -0.16(-7.80%) |
Aug 29, 2003 | 2.046 | 2.103 | 2.046 | 2.088 | 18,645 | +0.03(+1.24%) |
Aug 28, 2003 | 2.181 | 2.181 | 2.039 | 2.063 | 66,952 | -0.08(-3.51%) |
Aug 27, 2003 | 1.883 | 2.145 | 1.876 | 2.138 | 90,965 | +0.08(+4.14%) |
Aug 26, 2003 | 2.159 | 2.173 | 1.933 | 2.053 | 182,213 | -0.06(-2.68%) |
Aug 25, 2003 | 1.876 | 2.152 | 1.876 | 2.110 | 148,736 | +0.23(+12.45%) |
Aug 22, 2003 | 1.685 | 1.911 | 1.685 | 1.876 | 124,018 | +0.12(+6.86%) |
Aug 21, 2003 | 1.628 | 1.756 | 1.628 | 1.756 | 86,586 | +0.06(+3.33%) |
Aug 20, 2003 | 1.735 | 1.756 | 1.650 | 1.699 | 194,502 | -0.06(-3.23%) |
Aug 19, 2003 | 1.579 | 1.763 | 1.550 | 1.756 | 203,542 | +0.18(+11.21%) |
Aug 18, 2003 | 1.465 | 1.586 | 1.465 | 1.579 | 108,197 | +0.12(+8.25%) |
Aug 15, 2003 | 1.515 | 1.515 | 1.451 | 1.458 | 10,170 | -0.04(-2.83%) |
Aug 14, 2003 | 1.473 | 1.501 | 1.430 | 1.501 | 55,935 | +0.05(+3.41%) |
Aug 13, 2003 | 1.451 | 1.487 | 1.430 | 1.451 | 38,137 | -0.01(-0.49%) |
Aug 12, 2003 | 1.430 | 1.480 | 1.416 | 1.458 | 50,991 | +0.03(+1.98%) |
Aug 11, 2003 | 1.473 | 1.494 | 1.395 | 1.430 | 91,671 | +0.00(+0.00%) |
Aug 08, 2003 | 1.465 | 1.465 | 1.409 | 1.430 | 10,593 | +0.03(+2.02%) |
Aug 07, 2003 | 1.423 | 1.465 | 1.395 | 1.402 | 32,770 | -0.01(-1.00%) |
Aug 06, 2003 | 1.522 | 1.572 | 1.416 | 1.416 | 91,106 | -0.07(-4.76%) |
Aug 05, 2003 | 1.465 | 1.607 | 1.465 | 1.487 | 118,085 | +0.02(+1.45%) |
Aug 04, 2003 | 1.409 | 1.543 | 1.381 | 1.465 | 139,979 | +0.05(+3.50%) |
Aug 01, 2003 | 1.423 | 1.423 | 1.345 | 1.416 | 74,580 | +0.07(+5.26%) |
Jul 31, 2003 | 1.331 | 1.416 | 1.310 | 1.345 | 33,335 | +0.04(+2.70%) |
Jul 30, 2003 | 1.267 | 1.338 | 1.211 | 1.310 | 28,250 | -0.01(-1.07%) |
Jul 29, 2003 | 1.260 | 1.345 | 1.218 | 1.324 | 44,070 | +0.06(+5.06%) |
Jul 28, 2003 | 1.260 | 1.274 | 1.253 | 1.260 | 46,895 | +0.04(+2.89%) |
Jul 25, 2003 | 1.232 | 1.253 | 1.211 | 1.225 | 8,757 | -0.02(-1.70%) |
Jul 24, 2003 | 1.225 | 1.260 | 1.225 | 1.246 | 16,243 | -0.01(-1.12%) |
Jul 23, 2003 | 1.204 | 1.269 | 1.204 | 1.260 | 8,192 | +0.01(+0.57%) |
Jul 22, 2003 | 1.189 | 1.267 | 1.189 | 1.253 | 65,257 | +0.05(+4.12%) |
Jul 21, 2003 | 1.133 | 1.204 | 1.133 | 1.204 | 13,842 | +0.01(+0.53%) |
Jul 18, 2003 | 1.189 | 1.225 | 1.189 | 1.197 | 12,147 | -0.03(-2.25%) |
Jul 17, 2003 | 1.140 | 1.274 | 1.140 | 1.225 | 23,871 | +0.00(+0.00%) |
Jul 16, 2003 | 1.310 | 1.310 | 1.175 | 1.225 | 43,081 | -0.09(-6.99%) |
Jul 15, 2003 | 1.366 | 1.373 | 1.253 | 1.317 | 32,911 | -0.05(-3.63%) |
Jul 14, 2003 | 1.253 | 1.381 | 1.232 | 1.366 | 119,215 | +0.11(+9.04%) |
Jul 11, 2003 | 1.147 | 1.267 | 1.140 | 1.253 | 84,609 | +0.11(+9.94%) |
Jul 10, 2003 | 1.104 | 1.147 | 1.104 | 1.140 | 32,911 | +0.00(+0.00%) |
Jul 09, 2003 | 1.126 | 1.161 | 1.126 | 1.140 | 26,555 | +0.00(+0.00%) |
Jul 08, 2003 | 1.083 | 1.147 | 1.083 | 1.140 | 29,945 | +0.00(+0.00%) |
Jul 07, 2003 | 1.168 | 1.168 | 1.083 | 1.140 | 68,789 | -0.02(-1.83%) |
Jul 03, 2003 | 1.147 | 1.161 | 1.147 | 1.161 | 4,520 | -0.01(-0.61%) |
Jul 02, 2003 | 1.140 | 1.168 | 1.140 | 1.168 | 20,198 | +0.00(+0.00%) |