Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.690 | 1.714 | 1.690 | 1.709 | 366,895 | +0.00(+0.00%) |
Jul 29, 2004 | 1.695 | 1.717 | 1.681 | 1.709 | 582,976 | +0.02(+1.12%) |
Jul 28, 2004 | 1.695 | 1.717 | 1.690 | 1.690 | 530,615 | -0.02(-0.95%) |
Jul 27, 2004 | 1.709 | 1.719 | 1.695 | 1.706 | 40,561 | -0.00(-0.16%) |
Jul 26, 2004 | 1.709 | 1.709 | 1.695 | 1.709 | 412,987 | +0.00(+0.00%) |
Jul 23, 2004 | 1.709 | 1.709 | 1.709 | 1.709 | 9,955 | -0.02(-1.10%) |
Jul 22, 2004 | 1.722 | 1.736 | 1.709 | 1.728 | 15,487 | +0.02(+1.11%) |
Jul 21, 2004 | 1.728 | 1.746 | 1.673 | 1.709 | 1,894,212 | -0.03(-1.72%) |
Jul 20, 2004 | 1.728 | 1.738 | 1.728 | 1.738 | 4,424 | +0.00(+0.16%) |
Jul 19, 2004 | 1.728 | 1.738 | 1.728 | 1.736 | 168,882 | -0.00(-0.16%) |
Jul 16, 2004 | 1.738 | 1.738 | 1.719 | 1.738 | 330,390 | +0.02(+0.95%) |
Jul 15, 2004 | 1.722 | 1.722 | 1.709 | 1.722 | 209,075 | +0.01(+0.79%) |
Jul 14, 2004 | 1.709 | 1.709 | 1.695 | 1.709 | 22,493 | +0.00(+0.00%) |
Jul 13, 2004 | 1.709 | 1.717 | 1.709 | 1.709 | 93,659 | +0.00(+0.00%) |
Jul 12, 2004 | 1.700 | 1.719 | 1.695 | 1.709 | 318,221 | +0.00(+0.00%) |
Jul 09, 2004 | 1.709 | 1.719 | 1.698 | 1.709 | 123,527 | +0.01(+0.80%) |
Jul 08, 2004 | 1.681 | 1.695 | 1.681 | 1.695 | 8,480 | -0.02(-1.11%) |
Jul 07, 2004 | 1.714 | 1.719 | 1.690 | 1.714 | 146,020 | -0.02(-1.10%) |
Jul 06, 2004 | 1.719 | 1.733 | 1.711 | 1.733 | 89,972 | +0.01(+0.63%) |
Jul 02, 2004 | 1.706 | 1.722 | 1.706 | 1.722 | 62,685 | +0.02(+0.95%) |
Jul 01, 2004 | 1.695 | 1.709 | 1.695 | 1.706 | 29,499 | -0.00(-0.16%) |
Jun 30, 2004 | 1.749 | 1.752 | 1.709 | 1.709 | 94,397 | -0.05(-2.63%) |
Jun 29, 2004 | 1.790 | 1.790 | 1.738 | 1.755 | 128,321 | -0.04(-1.97%) |
Jun 28, 2004 | 1.793 | 1.795 | 1.790 | 1.790 | 56,417 | -0.00(-0.15%) |
Jun 25, 2004 | 1.798 | 1.798 | 1.790 | 1.793 | 46,092 | -0.01(-0.30%) |
Jun 24, 2004 | 1.817 | 1.817 | 1.790 | 1.798 | 51,992 | -0.03(-1.78%) |
Jun 23, 2004 | 1.790 | 1.831 | 1.790 | 1.831 | 53,467 | +0.04(+2.27%) |
Jun 22, 2004 | 1.860 | 1.871 | 1.790 | 1.790 | 40,561 | -0.08(-4.07%) |
Jun 21, 2004 | 1.874 | 1.874 | 1.866 | 1.866 | 5,162 | -0.01(-0.43%) |
Jun 18, 2004 | 1.871 | 1.885 | 1.871 | 1.874 | 13,643 | +0.00(+0.14%) |
Jun 17, 2004 | 1.866 | 1.882 | 1.866 | 1.871 | 22,493 | +0.00(+0.00%) |
Jun 16, 2004 | 1.871 | 1.871 | 1.871 | 1.871 | 42,773 | +0.00(+0.00%) |
Jun 15, 2004 | 1.939 | 1.939 | 1.860 | 1.871 | 42,773 | -0.07(-3.50%) |
Jun 14, 2004 | 1.939 | 1.939 | 1.939 | 1.939 | 368 | -0.02(-1.11%) |
Jun 10, 2004 | 1.958 | 1.961 | 1.953 | 1.961 | 31,342 | -0.01(-0.28%) |
Jun 09, 2004 | 1.966 | 1.993 | 1.966 | 1.966 | 10,324 | -0.01(-0.68%) |
Jun 08, 2004 | 2.034 | 2.034 | 1.980 | 1.980 | 97,347 | +0.00(+0.00%) |
Jun 07, 2004 | 1.980 | 1.980 | 1.980 | 1.980 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 1.985 | 2.020 | 1.966 | 1.980 | 101,771 | +0.02(+1.11%) |
Jun 03, 2004 | 1.985 | 1.985 | 1.958 | 1.958 | 4,793 | +0.00(+0.00%) |
Jun 02, 2004 | 1.958 | 1.958 | 1.958 | 1.958 | 1,843 | +0.00(+0.00%) |
Jun 01, 2004 | 1.966 | 1.966 | 1.958 | 1.958 | 4,793 | -0.01(-0.41%) |
May 28, 2004 | 1.958 | 1.966 | 1.958 | 1.966 | 6,268 | -0.03(-1.36%) |
May 27, 2004 | 1.993 | 1.993 | 1.993 | 1.993 | 5,531 | +0.03(+1.38%) |
May 26, 2004 | 1.993 | 1.993 | 1.958 | 1.966 | 16,224 | -0.01(-0.68%) |
May 25, 2004 | 1.947 | 2.061 | 1.942 | 1.980 | 284,666 | +0.05(+2.53%) |
May 24, 2004 | 1.925 | 1.953 | 1.925 | 1.931 | 12,168 | +0.01(+0.28%) |
May 21, 2004 | 1.939 | 1.939 | 1.925 | 1.925 | 8,480 | -0.01(-0.70%) |
May 20, 2004 | 1.939 | 1.939 | 1.939 | 1.939 | 1,106 | -0.01(-0.69%) |
May 19, 2004 | 1.966 | 2.007 | 1.939 | 1.953 | 94,028 | +0.00(+0.00%) |
May 18, 2004 | 1.963 | 1.963 | 1.939 | 1.953 | 26,917 | +0.03(+1.41%) |
May 17, 2004 | 1.925 | 1.972 | 1.925 | 1.925 | 4,056 | -0.04(-2.07%) |
May 14, 2004 | 1.966 | 1.972 | 1.966 | 1.966 | 7,374 | -0.08(-4.10%) |
May 13, 2004 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.980 | 2.050 | 1.925 | 2.050 | 23,968 | +0.07(+3.56%) |
May 11, 2004 | 1.980 | 1.980 | 1.980 | 1.980 | 737 | -0.08(-3.95%) |
May 10, 2004 | 2.075 | 2.075 | 2.007 | 2.061 | 89,234 | -0.02(-0.91%) |
May 07, 2004 | 2.075 | 2.088 | 2.075 | 2.080 | 21,755 | -0.01(-0.39%) |
May 06, 2004 | 2.088 | 2.142 | 2.088 | 2.088 | 22,124 | +0.00(+0.00%) |
May 05, 2004 | 2.088 | 2.102 | 2.034 | 2.088 | 43,511 | -0.01(-0.65%) |
May 04, 2004 | 2.107 | 2.156 | 2.102 | 2.102 | 65,266 | +0.00(+0.00%) |
May 03, 2004 | 2.129 | 2.170 | 2.020 | 2.102 | 73,747 | +0.07(+3.33%) |
Apr 30, 2004 | 2.034 | 2.034 | 2.034 | 2.034 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 2.034 | 2.102 | 2.034 | 2.034 | 37,980 | +0.00(+0.00%) |
Apr 28, 2004 | 2.102 | 2.170 | 2.034 | 2.034 | 21,386 | -0.12(-5.66%) |
Apr 27, 2004 | 2.170 | 2.170 | 2.156 | 2.156 | 41,298 | +0.00(+0.00%) |
Apr 26, 2004 | 2.156 | 2.156 | 2.129 | 2.156 | 35,767 | +0.02(+0.80%) |
Apr 23, 2004 | 2.129 | 2.237 | 2.129 | 2.139 | 62,685 | +0.04(+1.77%) |
Apr 22, 2004 | 2.102 | 2.102 | 2.102 | 2.102 | 2,212 | +0.00(+0.00%) |
Apr 21, 2004 | 2.048 | 2.129 | 2.048 | 2.102 | 21,018 | +0.05(+2.65%) |
Apr 20, 2004 | 2.048 | 2.048 | 2.048 | 2.048 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 2.048 | 2.142 | 2.034 | 2.048 | 125,740 | -0.04(-1.95%) |
Apr 16, 2004 | 2.142 | 2.142 | 2.088 | 2.088 | 12,537 | +0.03(+1.32%) |
Apr 15, 2004 | 2.183 | 2.183 | 2.061 | 2.061 | 24,336 | -0.15(-6.75%) |
Apr 14, 2004 | 2.237 | 2.237 | 2.172 | 2.210 | 82,228 | -0.04(-1.81%) |
Apr 13, 2004 | 2.278 | 2.292 | 2.251 | 2.251 | 103,984 | -0.04(-1.78%) |
Apr 12, 2004 | 2.305 | 2.305 | 2.292 | 2.292 | 47,567 | -0.03(-1.17%) |
Apr 08, 2004 | 2.305 | 2.319 | 2.305 | 2.319 | 61,579 | +0.01(+0.59%) |
Apr 07, 2004 | 2.319 | 2.319 | 2.305 | 2.305 | 179,207 | -0.04(-1.73%) |
Apr 06, 2004 | 2.340 | 2.346 | 2.340 | 2.346 | 12,905 | +0.03(+1.17%) |
Apr 05, 2004 | 2.387 | 2.387 | 2.319 | 2.319 | 19,911 | -0.00(-0.12%) |
Apr 02, 2004 | 2.321 | 2.321 | 2.321 | 2.321 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 2.321 | 2.332 | 2.321 | 2.321 | 11,430 | -0.01(-0.47%) |
Mar 31, 2004 | 2.321 | 2.381 | 2.321 | 2.332 | 4,056 | +0.00(+0.00%) |
Mar 30, 2004 | 2.359 | 2.395 | 2.332 | 2.332 | 8,112 | -0.03(-1.15%) |
Mar 29, 2004 | 2.335 | 2.359 | 2.321 | 2.359 | 8,480 | +0.04(+1.64%) |
Mar 26, 2004 | 2.319 | 2.365 | 2.319 | 2.321 | 16,961 | -0.01(-0.47%) |
Mar 25, 2004 | 2.335 | 2.346 | 2.319 | 2.332 | 40,192 | -0.08(-3.26%) |
Mar 24, 2004 | 2.411 | 2.411 | 2.411 | 2.411 | 1,106 | +0.01(+0.45%) |
Mar 23, 2004 | 2.397 | 2.400 | 2.384 | 2.400 | 14,012 | +0.08(+3.39%) |
Mar 22, 2004 | 2.321 | 2.321 | 2.321 | 2.321 | 4,793 | +0.00(+0.12%) |
Mar 19, 2004 | 2.373 | 2.387 | 2.319 | 2.319 | 35,398 | -0.05(-2.29%) |
Mar 18, 2004 | 2.373 | 2.387 | 2.373 | 2.373 | 44,986 | -0.04(-1.69%) |
Mar 17, 2004 | 2.427 | 2.454 | 2.414 | 2.414 | 45,723 | -0.01(-0.56%) |
Mar 16, 2004 | 2.427 | 2.454 | 2.427 | 2.427 | 5,899 | -0.01(-0.56%) |
Mar 15, 2004 | 2.441 | 2.441 | 2.441 | 2.441 | 24,705 | +0.00(+0.00%) |
Mar 12, 2004 | 2.441 | 2.454 | 2.441 | 2.441 | 30,974 | -0.01(-0.33%) |
Mar 11, 2004 | 2.454 | 2.454 | 2.441 | 2.449 | 107,671 | -0.01(-0.22%) |
Mar 10, 2004 | 2.454 | 2.457 | 2.454 | 2.454 | 9,587 | +0.00(+0.00%) |
Mar 09, 2004 | 2.454 | 2.454 | 2.454 | 2.454 | 9,218 | +0.00(+0.00%) |
Mar 08, 2004 | 2.522 | 2.522 | 2.454 | 2.454 | 102,140 | -0.03(-1.09%) |
Mar 05, 2004 | 2.446 | 2.522 | 2.446 | 2.481 | 22,861 | +0.04(+1.44%) |
Mar 04, 2004 | 2.452 | 2.476 | 2.441 | 2.446 | 76,697 | +0.01(+0.22%) |
Mar 03, 2004 | 2.452 | 2.452 | 2.427 | 2.441 | 14,749 | +0.01(+0.56%) |
Mar 02, 2004 | 2.424 | 2.427 | 2.414 | 2.427 | 50,517 | +0.01(+0.56%) |
Mar 01, 2004 | 2.414 | 2.414 | 2.414 | 2.414 | 3,318 | -0.01(-0.22%) |
Feb 27, 2004 | 2.414 | 2.427 | 2.414 | 2.419 | 46,092 | +0.00(+0.00%) |
Feb 26, 2004 | 2.441 | 2.441 | 2.414 | 2.419 | 46,092 | -0.02(-0.89%) |
Feb 25, 2004 | 2.454 | 2.454 | 2.441 | 2.441 | 31,711 | +0.00(+0.00%) |
Feb 24, 2004 | 2.454 | 2.468 | 2.441 | 2.441 | 357,308 | -0.03(-1.10%) |
Feb 23, 2004 | 2.468 | 2.468 | 2.468 | 2.468 | 1,843 | +0.01(+0.55%) |
Feb 20, 2004 | 2.454 | 2.468 | 2.454 | 2.454 | 136,802 | -0.01(-0.55%) |
Feb 19, 2004 | 2.481 | 2.481 | 2.468 | 2.468 | 21,755 | -0.01(-0.55%) |
Feb 18, 2004 | 2.481 | 2.495 | 2.481 | 2.481 | 64,160 | +0.00(+0.00%) |
Feb 17, 2004 | 2.481 | 2.492 | 2.481 | 2.481 | 15,855 | +0.00(+0.00%) |
Feb 13, 2004 | 2.468 | 2.481 | 2.468 | 2.481 | 9,955 | +0.01(+0.55%) |
Feb 12, 2004 | 2.481 | 2.495 | 2.460 | 2.468 | 78,541 | +0.00(+0.00%) |
Feb 11, 2004 | 2.454 | 2.471 | 2.454 | 2.468 | 67,110 | +0.01(+0.55%) |
Feb 10, 2004 | 2.454 | 2.473 | 2.454 | 2.454 | 18,805 | -0.01(-0.55%) |
Feb 09, 2004 | 2.454 | 2.481 | 2.454 | 2.468 | 69,691 | +0.00(+0.00%) |
Feb 06, 2004 | 2.446 | 2.468 | 2.446 | 2.468 | 25,811 | +0.00(+0.00%) |
Feb 05, 2004 | 2.441 | 2.468 | 2.441 | 2.468 | 155,239 | +0.03(+1.11%) |
Feb 04, 2004 | 2.441 | 2.443 | 2.441 | 2.441 | 9,218 | -0.01(-0.55%) |
Feb 03, 2004 | 2.427 | 2.454 | 2.427 | 2.454 | 23,230 | +0.02(+1.00%) |
Feb 02, 2004 | 2.400 | 2.441 | 2.400 | 2.430 | 77,066 | +0.03(+1.24%) |
Jan 30, 2004 | 2.387 | 2.400 | 2.373 | 2.400 | 69,691 | +0.03(+1.14%) |
Jan 29, 2004 | 2.536 | 2.576 | 2.373 | 2.373 | 137,170 | -0.20(-7.89%) |
Jan 28, 2004 | 2.782 | 2.782 | 2.563 | 2.576 | 83,335 | -0.21(-7.41%) |
Jan 27, 2004 | 2.820 | 2.820 | 2.780 | 2.782 | 57,523 | -0.07(-2.29%) |
Jan 26, 2004 | 2.875 | 2.915 | 2.834 | 2.848 | 25,811 | +0.03(+0.96%) |
Jan 23, 2004 | 2.997 | 2.997 | 2.820 | 2.820 | 95,134 | -0.15(-5.02%) |
Jan 22, 2004 | 2.975 | 2.997 | 2.970 | 2.970 | 188,794 | +0.00(+0.00%) |
Jan 21, 2004 | 2.983 | 2.983 | 2.961 | 2.970 | 107,671 | -0.01(-0.45%) |
Jan 20, 2004 | 2.929 | 2.991 | 2.929 | 2.983 | 127,952 | +0.05(+1.85%) |
Jan 16, 2004 | 2.970 | 2.970 | 2.915 | 2.929 | 80,016 | -0.04(-1.37%) |
Jan 15, 2004 | 2.956 | 2.975 | 2.942 | 2.970 | 44,827 | +0.09(+3.30%) |
Jan 14, 2004 | 3.064 | 3.064 | 2.861 | 2.875 | 83,335 | -0.08(-2.75%) |
Jan 13, 2004 | 3.105 | 3.105 | 2.956 | 2.956 | 12,168 | -0.12(-3.96%) |
Jan 12, 2004 | 2.902 | 3.417 | 2.902 | 3.078 | 515,364 | +0.28(+9.93%) |
Jan 09, 2004 | 2.509 | 2.848 | 2.495 | 2.800 | 220,347 | +0.31(+12.23%) |
Jan 08, 2004 | 2.373 | 2.509 | 2.373 | 2.495 | 48,975 | +0.12(+5.14%) |
Jan 07, 2004 | 2.373 | 2.373 | 2.373 | 2.373 | 79,832 | -0.01(-0.57%) |
Jan 06, 2004 | 2.373 | 2.387 | 2.373 | 2.387 | 14,012 | +0.01(+0.57%) |
Jan 05, 2004 | 2.441 | 2.495 | 2.332 | 2.373 | 46,092 | -0.14(-5.41%) |
Jan 02, 2004 | 2.441 | 2.509 | 2.441 | 2.509 | 3,318 | -0.05(-2.12%) |
Dec 31, 2003 | 2.536 | 2.576 | 2.495 | 2.563 | 33,923 | +0.07(+2.61%) |
Dec 30, 2003 | 2.498 | 2.536 | 2.498 | 2.498 | 24,307 | -0.02(-0.97%) |
Dec 29, 2003 | 2.522 | 2.536 | 2.498 | 2.522 | 29,038 | +0.02(+0.98%) |
Dec 26, 2003 | 2.509 | 2.576 | 2.498 | 2.498 | 28,503 | +0.06(+2.33%) |
Dec 24, 2003 | 2.400 | 2.522 | 2.400 | 2.441 | 50,528 | +0.00(+0.00%) |
Dec 23, 2003 | 2.427 | 2.441 | 2.400 | 2.441 | 12,876 | +0.07(+2.86%) |
Dec 22, 2003 | 2.346 | 2.427 | 2.346 | 2.373 | 11,799 | -0.04(-1.69%) |
Dec 19, 2003 | 2.332 | 2.414 | 2.305 | 2.414 | 160,124 | +0.09(+4.09%) |
Dec 18, 2003 | 2.319 | 2.332 | 2.319 | 2.319 | 23,746 | +0.00(+0.00%) |
Dec 17, 2003 | 2.319 | 2.319 | 2.319 | 2.319 | 41,837 | +0.00(+0.00%) |
Dec 16, 2003 | 2.321 | 2.332 | 2.319 | 2.319 | 10,129 | +0.01(+0.59%) |
Dec 15, 2003 | 2.359 | 2.359 | 2.305 | 2.305 | 144,966 | -0.03(-1.16%) |
Dec 12, 2003 | 2.332 | 2.332 | 2.332 | 2.332 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 2.400 | 2.400 | 2.332 | 2.332 | 7,743 | +0.01(+0.58%) |
Dec 10, 2003 | 2.373 | 2.400 | 2.305 | 2.319 | 33,002 | -0.05(-2.29%) |
Dec 09, 2003 | 2.373 | 2.387 | 2.373 | 2.373 | 8,112 | -0.03(-1.13%) |
Dec 08, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 737 | -0.04(-1.67%) |
Dec 05, 2003 | 2.373 | 2.441 | 2.427 | 2.441 | 28,208 | +0.07(+2.86%) |
Dec 04, 2003 | 2.373 | 2.373 | 2.373 | 2.373 | 5,531 | +0.00(+0.00%) |
Dec 03, 2003 | 2.373 | 2.373 | 2.373 | 2.373 | 368 | -0.03(-1.13%) |
Dec 02, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 8,222 | +0.00(+0.00%) |
Dec 01, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 5,162 | -0.01(-0.56%) |
Nov 28, 2003 | 2.403 | 2.414 | 2.400 | 2.414 | 14,749 | +0.01(+0.56%) |
Nov 26, 2003 | 2.387 | 2.400 | 2.387 | 2.400 | 4,793 | -0.04(-1.67%) |
Nov 25, 2003 | 2.441 | 2.441 | 2.373 | 2.441 | 116,521 | +0.00(+0.00%) |
Nov 24, 2003 | 2.454 | 2.454 | 2.441 | 2.441 | 16,593 | +0.00(+0.00%) |
Nov 21, 2003 | 2.441 | 2.441 | 2.441 | 2.441 | 25,442 | +0.00(+0.00%) |
Nov 20, 2003 | 2.454 | 2.454 | 2.441 | 2.441 | 18,068 | -0.01(-0.55%) |
Nov 19, 2003 | 2.454 | 2.454 | 2.454 | 2.454 | 7,046 | -0.01(-0.55%) |
Nov 18, 2003 | 2.471 | 2.471 | 2.468 | 2.468 | 22,124 | +0.00(+0.00%) |
Nov 17, 2003 | 2.495 | 2.495 | 2.468 | 2.468 | 54,175 | -0.04(-1.62%) |
Nov 14, 2003 | 2.509 | 2.522 | 2.509 | 2.509 | 11,430 | +0.01(+0.54%) |
Nov 13, 2003 | 2.495 | 2.495 | 2.490 | 2.495 | 38,717 | +0.00(+0.00%) |
Nov 12, 2003 | 2.468 | 2.509 | 2.468 | 2.495 | 76,882 | -0.01(-0.54%) |
Nov 11, 2003 | 2.479 | 2.536 | 2.479 | 2.509 | 67,847 | +0.04(+1.43%) |
Nov 10, 2003 | 2.481 | 2.495 | 2.473 | 2.473 | 12,537 | -0.01(-0.33%) |
Nov 07, 2003 | 2.468 | 2.481 | 2.446 | 2.481 | 42,058 | +0.03(+1.10%) |
Nov 06, 2003 | 2.427 | 2.468 | 2.422 | 2.454 | 227,829 | +0.03(+1.12%) |
Nov 05, 2003 | 2.427 | 2.427 | 2.416 | 2.427 | 40,561 | +0.02(+0.67%) |
Nov 04, 2003 | 2.392 | 2.427 | 2.387 | 2.411 | 92,922 | +0.02(+1.02%) |
Nov 03, 2003 | 2.387 | 2.387 | 2.387 | 2.387 | 3,687 | +0.00(+0.00%) |
Oct 31, 2003 | 2.414 | 2.414 | 2.387 | 2.387 | 33,923 | -0.01(-0.56%) |
Oct 30, 2003 | 2.414 | 2.414 | 2.414 | 2.400 | 18,805 | +0.01(+0.57%) |
Oct 29, 2003 | 2.414 | 2.414 | 2.387 | 2.387 | 30,236 | +0.00(+0.00%) |
Oct 28, 2003 | 2.387 | 2.414 | 2.387 | 2.387 | 13,643 | +0.00(+0.00%) |
Oct 27, 2003 | 2.400 | 2.400 | 2.387 | 2.387 | 117,627 | -0.01(-0.23%) |
Oct 24, 2003 | 2.392 | 2.392 | 2.392 | 2.392 | 16,961 | +0.00(+0.00%) |
Oct 23, 2003 | 2.392 | 2.400 | 2.392 | 2.392 | 32,080 | +0.00(+0.00%) |
Oct 22, 2003 | 2.438 | 2.438 | 2.392 | 2.392 | 25,811 | -0.04(-1.45%) |
Oct 21, 2003 | 2.427 | 2.427 | 2.392 | 2.427 | 38,348 | +0.01(+0.56%) |
Oct 20, 2003 | 2.387 | 2.468 | 2.387 | 2.414 | 58,629 | +0.01(+0.23%) |
Oct 17, 2003 | 2.359 | 2.414 | 2.359 | 2.408 | 55,310 | +0.07(+3.14%) |
Oct 16, 2003 | 2.305 | 2.335 | 2.305 | 2.335 | 23,230 | +0.03(+1.29%) |
Oct 15, 2003 | 2.292 | 2.305 | 2.278 | 2.305 | 33,186 | +0.01(+0.59%) |
Oct 14, 2003 | 2.224 | 2.292 | 2.216 | 2.292 | 126,108 | +0.09(+4.06%) |
Oct 13, 2003 | 2.197 | 2.224 | 2.197 | 2.202 | 67,110 | +0.00(+0.00%) |
Oct 10, 2003 | 2.216 | 2.224 | 2.197 | 2.202 | 23,230 | -0.01(-0.37%) |
Oct 09, 2003 | 2.210 | 2.210 | 2.183 | 2.210 | 29,130 | +0.00(+0.00%) |
Oct 08, 2003 | 2.186 | 2.210 | 2.186 | 2.210 | 12,168 | +0.04(+1.87%) |
Oct 07, 2003 | 2.194 | 2.197 | 2.170 | 2.170 | 11,799 | -0.02(-1.11%) |
Oct 06, 2003 | 2.189 | 2.197 | 2.189 | 2.194 | 36,873 | +0.01(+0.25%) |
Oct 03, 2003 | 2.183 | 2.197 | 2.183 | 2.189 | 28,392 | -0.01(-0.37%) |
Oct 02, 2003 | 2.197 | 2.197 | 2.197 | 2.197 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 2.197 | 2.197 | 2.183 | 2.197 | 6,268 | +0.01(+0.62%) |
Sep 30, 2003 | 2.183 | 2.197 | 2.183 | 2.183 | 47,567 | +0.00(+0.00%) |
Sep 29, 2003 | 2.183 | 2.183 | 2.183 | 2.183 | 9,587 | -0.05(-2.42%) |
Sep 26, 2003 | 2.251 | 2.251 | 2.197 | 2.237 | 34,661 | -0.03(-1.20%) |
Sep 25, 2003 | 2.278 | 2.264 | 2.264 | 2.264 | 76,697 | -0.01(-0.60%) |
Sep 24, 2003 | 2.278 | 2.278 | 2.278 | 2.278 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 2.275 | 2.305 | 2.251 | 2.278 | 78,541 | +0.03(+1.20%) |
Sep 22, 2003 | 2.197 | 2.251 | 2.170 | 2.251 | 126,846 | +0.04(+1.84%) |
Sep 19, 2003 | 2.197 | 2.237 | 2.197 | 2.210 | 12,905 | -0.03(-1.21%) |
Sep 18, 2003 | 2.170 | 2.305 | 2.170 | 2.237 | 111,727 | +0.07(+3.12%) |
Sep 17, 2003 | 2.142 | 2.170 | 2.142 | 2.170 | 44,617 | +0.04(+1.91%) |
Sep 16, 2003 | 2.142 | 2.170 | 2.115 | 2.129 | 51,623 | +0.04(+1.95%) |
Sep 15, 2003 | 2.088 | 2.088 | 2.088 | 2.088 | 7,006 | -0.01(-0.65%) |
Sep 12, 2003 | 2.061 | 2.142 | 2.061 | 2.102 | 93,659 | +0.04(+1.97%) |
Sep 11, 2003 | 2.075 | 2.075 | 2.061 | 2.061 | 1,474 | -0.01(-0.65%) |
Sep 10, 2003 | 2.075 | 2.075 | 2.061 | 2.075 | 5,162 | +0.01(+0.39%) |
Sep 09, 2003 | 2.075 | 2.075 | 2.061 | 2.067 | 49,411 | -0.01(-0.39%) |
Sep 08, 2003 | 2.077 | 2.088 | 2.075 | 2.075 | 36,873 | +0.00(+0.00%) |
Sep 05, 2003 | 2.048 | 2.075 | 2.048 | 2.075 | 28,761 | +0.03(+1.32%) |
Sep 04, 2003 | 2.061 | 2.115 | 2.048 | 2.048 | 37,980 | +0.01(+0.67%) |
Sep 03, 2003 | 2.034 | 2.034 | 2.020 | 2.034 | 8,480 | +0.00(+0.00%) |
Sep 02, 2003 | 1.939 | 2.034 | 1.939 | 2.034 | 9,955 | +0.07(+3.45%) |
Aug 29, 2003 | 1.953 | 1.966 | 1.939 | 1.966 | 23,599 | +0.04(+1.97%) |
Aug 28, 2003 | 1.928 | 1.928 | 1.928 | 1.928 | 737 | -0.02(-1.25%) |
Aug 27, 2003 | 1.963 | 1.963 | 1.928 | 1.953 | 25,811 | -0.01(-0.55%) |
Aug 26, 2003 | 1.928 | 1.963 | 1.928 | 1.963 | 9,587 | +0.04(+1.83%) |
Aug 25, 2003 | 1.939 | 1.939 | 1.928 | 1.928 | 42,404 | -0.05(-2.60%) |
Aug 22, 2003 | 1.939 | 1.980 | 1.925 | 1.980 | 21,386 | +0.03(+1.39%) |
Aug 21, 2003 | 1.925 | 1.966 | 1.925 | 1.953 | 26,917 | +0.05(+2.86%) |
Aug 20, 2003 | 1.871 | 1.898 | 1.871 | 1.898 | 737 | +0.00(+0.00%) |
Aug 19, 2003 | 1.925 | 1.953 | 1.817 | 1.898 | 117,259 | -0.04(-2.10%) |
Aug 18, 2003 | 2.020 | 2.020 | 1.939 | 1.939 | 65,266 | -0.08(-4.03%) |
Aug 15, 2003 | 1.915 | 2.020 | 1.915 | 2.020 | 11,799 | +0.01(+0.68%) |
Aug 14, 2003 | 1.939 | 2.007 | 1.939 | 2.007 | 3,318 | +0.05(+2.78%) |
Aug 13, 2003 | 1.966 | 2.007 | 1.953 | 1.953 | 16,593 | -0.01(-0.69%) |
Aug 12, 2003 | 1.953 | 1.966 | 1.950 | 1.966 | 23,230 | +0.03(+1.40%) |
Aug 11, 2003 | 1.898 | 1.939 | 1.896 | 1.939 | 75,591 | +0.04(+2.14%) |
Aug 08, 2003 | 1.776 | 1.898 | 1.763 | 1.898 | 57,154 | +0.09(+5.26%) |
Aug 07, 2003 | 1.844 | 1.879 | 1.763 | 1.803 | 160,401 | -0.09(-5.00%) |
Aug 06, 2003 | 2.224 | 2.224 | 1.898 | 1.898 | 69,691 | -0.31(-14.11%) |
Aug 05, 2003 | 2.292 | 2.292 | 2.210 | 2.210 | 39,823 | -0.03(-1.21%) |
Aug 04, 2003 | 2.292 | 2.305 | 2.237 | 2.237 | 68,216 | -0.07(-2.94%) |