Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.179 | 5.179 | 5.058 | 5.082 | 4,522,780 | -0.10(-1.86%) |
Jan 29, 2004 | 5.314 | 5.340 | 5.134 | 5.179 | 2,530,042 | -0.13(-2.45%) |
Jan 28, 2004 | 5.533 | 5.533 | 5.308 | 5.309 | 4,141,434 | -0.22(-3.96%) |
Jan 27, 2004 | 5.533 | 5.546 | 5.492 | 5.528 | 3,998,948 | +0.04(+0.75%) |
Jan 26, 2004 | 5.578 | 5.593 | 5.443 | 5.486 | 5,405,678 | +0.20(+3.80%) |
Jan 23, 2004 | 5.264 | 5.299 | 5.237 | 5.286 | 2,075,121 | +0.02(+0.42%) |
Jan 22, 2004 | 5.295 | 5.300 | 5.198 | 5.264 | 1,203,104 | -0.02(-0.34%) |
Jan 21, 2004 | 5.250 | 5.293 | 5.183 | 5.282 | 854,918 | +0.05(+0.93%) |
Jan 20, 2004 | 5.239 | 5.244 | 5.196 | 5.233 | 1,497,403 | +0.02(+0.37%) |
Jan 16, 2004 | 5.202 | 5.234 | 5.184 | 5.214 | 648,184 | -0.00(-0.02%) |
Jan 15, 2004 | 5.211 | 5.224 | 5.143 | 5.215 | 728,494 | +0.00(+0.07%) |
Jan 14, 2004 | 5.166 | 5.215 | 5.154 | 5.211 | 1,047,664 | +0.08(+1.58%) |
Jan 13, 2004 | 5.230 | 5.230 | 5.121 | 5.130 | 1,526,419 | -0.05(-0.99%) |
Jan 12, 2004 | 5.172 | 5.208 | 5.148 | 5.181 | 1,817,091 | +0.04(+0.70%) |
Jan 09, 2004 | 5.243 | 5.243 | 5.138 | 5.145 | 2,202,582 | -0.15(-2.75%) |
Jan 08, 2004 | 5.327 | 5.332 | 5.269 | 5.291 | 1,216,057 | -0.01(-0.24%) |
Jan 07, 2004 | 5.262 | 5.304 | 5.248 | 5.304 | 1,916,572 | +0.04(+0.78%) |
Jan 06, 2004 | 5.335 | 5.335 | 5.251 | 5.262 | 1,595,848 | -0.05(-0.87%) |
Jan 05, 2004 | 5.308 | 5.333 | 5.250 | 5.309 | 2,790,662 | -0.04(-0.77%) |
Jan 02, 2004 | 5.341 | 5.400 | 5.320 | 5.350 | 2,873,045 | +0.01(+0.17%) |
Dec 31, 2003 | 5.320 | 5.372 | 5.314 | 5.341 | 1,902,583 | +0.04(+0.75%) |
Dec 30, 2003 | 5.257 | 5.308 | 5.261 | 5.301 | 1,452,326 | +0.04(+0.83%) |
Dec 29, 2003 | 5.275 | 5.275 | 5.250 | 5.257 | 819,685 | +0.03(+0.62%) |
Dec 26, 2003 | 5.232 | 5.270 | 5.211 | 5.225 | 755,437 | -0.01(-0.10%) |
Dec 24, 2003 | 5.216 | 5.265 | 5.198 | 5.230 | 441,967 | +0.01(+0.25%) |
Dec 23, 2003 | 5.243 | 5.278 | 5.183 | 5.217 | 1,498,439 | +0.01(+0.22%) |
Dec 22, 2003 | 5.126 | 5.211 | 5.125 | 5.206 | 2,077,194 | +0.07(+1.40%) |
Dec 19, 2003 | 5.134 | 5.140 | 5.095 | 5.134 | 2,616,052 | +0.01(+0.20%) |
Dec 18, 2003 | 5.031 | 5.145 | 5.018 | 5.124 | 1,955,951 | +0.13(+2.60%) |
Dec 17, 2003 | 4.950 | 4.994 | 4.905 | 4.994 | 1,933,671 | +0.04(+0.88%) |
Dec 16, 2003 | 4.929 | 4.952 | 4.878 | 4.950 | 941,965 | +0.05(+0.94%) |
Dec 15, 2003 | 4.999 | 4.999 | 4.923 | 4.904 | 1,709,319 | +0.01(+0.29%) |
Dec 12, 2003 | 4.967 | 4.968 | 4.889 | 4.889 | 1,189,632 | -0.05(-0.91%) |
Dec 11, 2003 | 4.947 | 4.995 | 4.922 | 4.934 | 1,224,347 | -0.01(-0.26%) |
Dec 10, 2003 | 4.922 | 4.972 | 4.902 | 4.947 | 1,213,466 | +0.05(+0.95%) |
Dec 09, 2003 | 4.952 | 4.967 | 4.897 | 4.901 | 1,174,606 | -0.04(-0.86%) |
Dec 08, 2003 | 4.853 | 4.943 | 4.853 | 4.943 | 1,044,555 | +0.10(+2.13%) |
Dec 05, 2003 | 4.844 | 4.885 | 4.815 | 4.840 | 942,483 | -0.07(-1.34%) |
Dec 04, 2003 | 4.825 | 4.914 | 4.812 | 4.906 | 2,063,722 | +0.11(+2.36%) |
Dec 03, 2003 | 4.806 | 4.831 | 4.793 | 4.793 | 1,191,187 | -0.01(-0.27%) |
Dec 02, 2003 | 4.825 | 4.826 | 4.784 | 4.806 | 1,583,413 | -0.05(-1.06%) |
Dec 01, 2003 | 4.834 | 4.858 | 4.817 | 4.857 | 1,906,210 | +0.09(+1.81%) |
Nov 28, 2003 | 4.763 | 4.835 | 4.763 | 4.771 | 476,163 | +0.00(+0.08%) |
Nov 26, 2003 | 4.752 | 4.813 | 4.752 | 4.767 | 1,445,590 | +0.06(+1.28%) |
Nov 25, 2003 | 4.690 | 4.747 | 4.645 | 4.707 | 1,922,272 | +0.05(+1.05%) |
Nov 24, 2003 | 4.613 | 4.663 | 4.606 | 4.658 | 970,980 | +0.07(+1.49%) |
Nov 21, 2003 | 4.599 | 4.604 | 4.579 | 4.590 | 851,292 | +0.02(+0.37%) |
Nov 20, 2003 | 4.604 | 4.627 | 4.574 | 4.573 | 1,124,348 | -0.02(-0.39%) |
Nov 19, 2003 | 4.632 | 4.633 | 4.578 | 4.591 | 1,118,648 | -0.07(-1.49%) |
Nov 18, 2003 | 4.716 | 4.716 | 4.649 | 4.660 | 1,002,068 | -0.05(-0.96%) |
Nov 17, 2003 | 4.682 | 4.744 | 4.632 | 4.705 | 1,306,730 | -0.02(-0.44%) |
Nov 14, 2003 | 4.753 | 4.891 | 4.726 | 4.726 | 1,208,285 | -0.03(-0.57%) |
Nov 13, 2003 | 4.699 | 4.786 | 4.692 | 4.753 | 2,389,628 | +0.05(+0.96%) |
Nov 12, 2003 | 4.599 | 4.712 | 4.593 | 4.708 | 5,774,071 | +0.15(+3.39%) |
Nov 11, 2003 | 4.562 | 4.562 | 4.544 | 4.554 | 1,520,338 | -0.01(-0.19%) |
Nov 10, 2003 | 4.659 | 4.659 | 4.513 | 4.562 | 3,038,216 | -0.01(-0.12%) |
Nov 07, 2003 | 4.575 | 4.591 | 4.546 | 4.568 | 2,122,446 | -0.06(-1.33%) |
Nov 06, 2003 | 4.604 | 4.639 | 4.596 | 4.630 | 979,117 | +0.03(+0.75%) |
Nov 05, 2003 | 4.662 | 4.695 | 4.558 | 4.595 | 1,278,633 | -0.04(-0.87%) |
Nov 04, 2003 | 4.662 | 4.695 | 4.638 | 4.635 | 1,818,415 | -0.03(-0.56%) |
Nov 03, 2003 | 4.585 | 4.674 | 4.578 | 4.661 | 2,836,015 | +0.10(+2.26%) |
Oct 31, 2003 | 4.580 | 4.581 | 4.542 | 4.558 | 914,540 | -0.02(-0.38%) |
Oct 30, 2003 | 4.574 | 4.596 | 4.572 | 4.575 | 1,559,084 | +0.02(+0.50%) |
Oct 29, 2003 | 4.543 | 4.568 | 4.530 | 4.553 | 1,057,225 | +0.01(+0.21%) |
Oct 28, 2003 | 4.488 | 4.565 | 4.477 | 4.543 | 2,846,329 | +0.07(+1.53%) |
Oct 27, 2003 | 4.462 | 4.485 | 4.433 | 4.475 | 1,819,854 | +0.03(+0.58%) |
Oct 24, 2003 | 4.440 | 4.455 | 4.430 | 4.449 | 1,354,281 | +0.01(+0.20%) |
Oct 23, 2003 | 4.401 | 4.446 | 4.368 | 4.440 | 2,035,112 | +0.00(+0.10%) |
Oct 22, 2003 | 4.428 | 4.474 | 4.419 | 4.436 | 3,140,925 | -0.06(-1.40%) |
Oct 21, 2003 | 4.564 | 4.564 | 4.493 | 4.498 | 2,641,526 | -0.09(-1.96%) |
Oct 20, 2003 | 4.591 | 4.608 | 4.585 | 4.588 | 1,349,976 | +0.00(+0.07%) |
Oct 17, 2003 | 4.618 | 4.618 | 4.572 | 4.585 | 922,535 | -0.02(-0.49%) |
Oct 16, 2003 | 4.592 | 4.631 | 4.588 | 4.608 | 731,263 | +0.04(+0.97%) |
Oct 15, 2003 | 4.573 | 4.598 | 4.534 | 4.564 | 857,957 | +0.00(+0.02%) |
Oct 14, 2003 | 4.558 | 4.564 | 4.523 | 4.562 | 544,295 | +0.00(+0.10%) |
Oct 13, 2003 | 4.527 | 4.585 | 4.554 | 4.558 | 709,122 | +0.03(+0.69%) |
Oct 10, 2003 | 4.554 | 4.555 | 4.531 | 4.527 | 840,122 | -0.03(-0.57%) |
Oct 09, 2003 | 4.564 | 4.585 | 4.549 | 4.553 | 949,596 | -0.01(-0.21%) |
Oct 08, 2003 | 4.523 | 4.565 | 4.523 | 4.562 | 1,660,563 | +0.07(+1.47%) |
Oct 07, 2003 | 4.488 | 4.531 | 4.471 | 4.496 | 1,654,413 | +0.01(+0.19%) |
Oct 06, 2003 | 4.458 | 4.493 | 4.455 | 4.488 | 641,469 | +0.03(+0.66%) |
Oct 03, 2003 | 4.481 | 4.498 | 4.444 | 4.458 | 1,126,108 | +0.01(+0.22%) |
Oct 02, 2003 | 4.444 | 4.455 | 4.428 | 4.449 | 872,103 | -0.03(-0.58%) |
Oct 01, 2003 | 4.406 | 4.475 | 4.406 | 4.475 | 1,852,450 | +0.07(+1.67%) |
Sep 30, 2003 | 4.385 | 4.436 | 4.337 | 4.401 | 2,680,887 | +0.01(+0.30%) |
Sep 29, 2003 | 4.364 | 4.388 | 4.347 | 4.388 | 1,441,615 | +0.02(+0.55%) |
Sep 26, 2003 | 4.374 | 4.374 | 4.293 | 4.364 | 2,819,267 | -0.01(-0.27%) |
Sep 25, 2003 | 4.428 | 4.432 | 4.361 | 4.376 | 1,653,183 | -0.01(-0.22%) |
Sep 24, 2003 | 4.445 | 4.453 | 4.386 | 4.386 | 1,439,770 | -0.06(-1.32%) |
Sep 23, 2003 | 4.436 | 4.482 | 4.436 | 4.444 | 1,959,465 | +0.04(+0.81%) |
Sep 22, 2003 | 4.438 | 4.438 | 4.395 | 4.409 | 1,972,380 | -0.05(-1.02%) |
Sep 19, 2003 | 4.444 | 4.464 | 4.436 | 4.454 | 3,779,934 | +0.02(+0.51%) |
Sep 18, 2003 | 4.358 | 4.439 | 4.358 | 4.431 | 3,124,934 | +0.07(+1.72%) |
Sep 17, 2003 | 4.374 | 4.400 | 4.348 | 4.356 | 2,081,854 | -0.03(-0.77%) |
Sep 16, 2003 | 4.374 | 4.423 | 4.374 | 4.390 | 2,410,277 | +0.04(+0.97%) |
Sep 15, 2003 | 4.314 | 4.358 | 4.273 | 4.348 | 4,115,122 | +0.04(+1.03%) |
Sep 12, 2003 | 4.249 | 4.326 | 4.244 | 4.303 | 5,992,174 | +0.04(+0.99%) |
Sep 11, 2003 | 4.258 | 4.304 | 4.233 | 4.261 | 2,958,878 | +0.00(+0.08%) |
Sep 10, 2003 | 4.309 | 4.311 | 4.257 | 4.258 | 3,440,441 | -0.04(-0.91%) |
Sep 09, 2003 | 4.319 | 4.327 | 4.297 | 4.297 | 3,601,577 | -0.02(-0.40%) |
Sep 08, 2003 | 4.282 | 4.330 | 4.282 | 4.314 | 2,088,004 | +0.01(+0.23%) |
Sep 05, 2003 | 4.339 | 4.339 | 4.287 | 4.304 | 2,989,629 | -0.03(-0.70%) |
Sep 04, 2003 | 4.314 | 4.345 | 4.303 | 4.335 | 5,808,897 | +0.00(+0.10%) |
Sep 03, 2003 | 4.336 | 4.346 | 4.301 | 4.330 | 4,746,136 | +0.01(+0.25%) |
Sep 02, 2003 | 4.314 | 4.334 | 4.289 | 4.320 | 3,023,455 | +0.02(+0.56%) |
Aug 29, 2003 | 4.269 | 4.296 | 4.249 | 4.296 | 1,813,089 | +0.03(+0.66%) |
Aug 28, 2003 | 4.259 | 4.271 | 4.234 | 4.268 | 2,842,638 | +0.01(+0.20%) |
Aug 27, 2003 | 4.255 | 4.265 | 4.229 | 4.259 | 2,373,375 | +0.00(+0.08%) |
Aug 26, 2003 | 4.274 | 4.274 | 4.231 | 4.256 | 3,593,582 | -0.02(-0.43%) |
Aug 25, 2003 | 4.309 | 4.336 | 4.271 | 4.274 | 4,540,718 | +0.05(+1.10%) |
Aug 22, 2003 | 4.255 | 4.281 | 4.206 | 4.227 | 4,487,826 | -0.02(-0.38%) |
Aug 21, 2003 | 4.272 | 4.303 | 4.238 | 4.244 | 5,405,442 | -0.03(-0.66%) |
Aug 20, 2003 | 3.816 | 4.373 | 3.816 | 4.272 | 16,223,706 | +0.46(+11.99%) |
Aug 19, 2003 | 3.821 | 3.821 | 3.794 | 3.814 | 1,150,094 | -0.00(-0.09%) |
Aug 18, 2003 | 3.816 | 3.829 | 3.786 | 3.818 | 2,333,399 | +0.02(+0.51%) |
Aug 15, 2003 | 3.810 | 3.810 | 3.761 | 3.798 | 749,098 | +0.00(+0.00%) |
Aug 14, 2003 | 3.843 | 3.843 | 3.792 | 3.798 | 2,471,779 | -0.05(-1.27%) |
Aug 13, 2003 | 3.780 | 3.859 | 3.767 | 3.847 | 16,322,109 | +0.06(+1.63%) |
Aug 12, 2003 | 3.801 | 3.810 | 3.749 | 3.785 | 1,535,098 | +0.01(+0.14%) |
Aug 11, 2003 | 3.771 | 3.787 | 3.731 | 3.780 | 1,078,751 | +0.01(+0.23%) |
Aug 08, 2003 | 3.757 | 3.784 | 3.742 | 3.771 | 739,873 | +0.02(+0.52%) |
Aug 07, 2003 | 3.794 | 3.805 | 3.730 | 3.752 | 1,465,601 | -0.03(-0.86%) |
Aug 06, 2003 | 3.729 | 3.821 | 3.721 | 3.784 | 1,357,356 | +0.06(+1.48%) |
Aug 05, 2003 | 3.835 | 3.839 | 3.729 | 3.729 | 1,139,638 | -0.11(-2.77%) |
Aug 04, 2003 | 3.821 | 3.837 | 3.794 | 3.835 | 2,939,197 | +0.09(+2.37%) |
Aug 01, 2003 | 3.775 | 3.779 | 3.718 | 3.746 | 825,361 | -0.03(-0.78%) |
Jul 31, 2003 | 3.800 | 3.855 | 3.758 | 3.775 | 1,075,061 | -0.02(-0.46%) |
Jul 30, 2003 | 3.775 | 3.797 | 3.762 | 3.793 | 1,023,399 | +0.04(+1.13%) |
Jul 29, 2003 | 3.808 | 3.808 | 3.680 | 3.751 | 901,624 | -0.03(-0.89%) |
Jul 28, 2003 | 3.852 | 3.852 | 3.743 | 3.784 | 1,456,990 | -0.07(-1.94%) |
Jul 25, 2003 | 3.826 | 3.869 | 3.797 | 3.859 | 1,084,901 | +0.05(+1.34%) |
Jul 24, 2003 | 3.830 | 3.854 | 3.761 | 3.808 | 826,591 | -0.03(-0.68%) |
Jul 23, 2003 | 3.848 | 3.871 | 3.794 | 3.834 | 3,777,474 | -0.07(-1.80%) |
Jul 22, 2003 | 3.675 | 3.913 | 3.658 | 3.904 | 5,390,066 | +0.24(+6.41%) |
Jul 21, 2003 | 3.681 | 3.686 | 3.648 | 3.669 | 1,493,277 | -0.01(-0.21%) |
Jul 18, 2003 | 3.629 | 3.686 | 3.629 | 3.677 | 650,079 | +0.06(+1.77%) |
Jul 17, 2003 | 3.599 | 3.669 | 3.599 | 3.613 | 553,521 | +0.00(+0.09%) |
Jul 16, 2003 | 3.665 | 3.682 | 3.603 | 3.610 | 484,023 | -0.05(-1.48%) |
Jul 15, 2003 | 3.629 | 3.675 | 3.629 | 3.664 | 487,713 | +0.03(+0.96%) |
Jul 14, 2003 | 3.655 | 3.690 | 3.615 | 3.629 | 608,258 | -0.01(-0.27%) |
Jul 11, 2003 | 3.558 | 3.666 | 3.558 | 3.639 | 1,749,126 | +0.08(+2.16%) |
Jul 10, 2003 | 3.611 | 3.620 | 3.542 | 3.562 | 763,859 | -0.08(-2.09%) |
Jul 09, 2003 | 3.648 | 3.668 | 3.603 | 3.638 | 873,948 | -0.02(-0.68%) |
Jul 08, 2003 | 3.669 | 3.702 | 3.623 | 3.663 | 618,713 | -0.03(-0.82%) |
Jul 07, 2003 | 3.637 | 3.751 | 3.637 | 3.693 | 813,676 | +0.08(+2.19%) |
Jul 03, 2003 | 3.631 | 3.656 | 3.606 | 3.614 | 333,957 | -0.03(-0.89%) |
Jul 02, 2003 | 3.593 | 3.646 | 3.539 | 3.646 | 1,287,244 | +0.08(+2.13%) |
Jul 01, 2003 | 3.577 | 3.583 | 3.520 | 3.571 | 2,329,709 | -0.01(-0.18%) |
Jun 30, 2003 | 3.671 | 3.671 | 3.577 | 3.577 | 1,615,051 | -0.09(-2.54%) |
Jun 27, 2003 | 3.696 | 3.696 | 3.626 | 3.670 | 653,770 | -0.02(-0.59%) |
Jun 26, 2003 | 3.718 | 3.729 | 3.691 | 3.692 | 976,657 | -0.01(-0.20%) |
Jun 25, 2003 | 3.710 | 3.778 | 3.691 | 3.700 | 651,924 | +0.00(+0.00%) |
Jun 24, 2003 | 3.702 | 3.749 | 3.686 | 3.700 | 1,236,812 | -0.00(-0.06%) |
Jun 23, 2003 | 3.734 | 3.734 | 3.657 | 3.702 | 1,068,910 | -0.02(-0.58%) |
Jun 20, 2003 | 3.745 | 3.761 | 3.686 | 3.723 | 1,586,760 | -0.01(-0.20%) |
Jun 19, 2003 | 3.772 | 3.794 | 3.726 | 3.731 | 1,324,145 | -0.05(-1.38%) |
Jun 18, 2003 | 3.794 | 3.816 | 3.768 | 3.783 | 740,488 | -0.07(-1.72%) |
Jun 17, 2003 | 3.895 | 3.901 | 3.837 | 3.849 | 971,122 | -0.05(-1.17%) |
Jun 16, 2003 | 3.799 | 3.895 | 3.783 | 3.895 | 865,953 | +0.12(+3.10%) |
Jun 13, 2003 | 3.890 | 3.900 | 3.767 | 3.778 | 806,295 | +1.18(+45.67%) |
Jun 12, 2003 | 2.591 | 2.601 | 2.553 | 2.593 | 834,894 | +0.01(+0.56%) |
Jun 11, 2003 | 2.500 | 2.585 | 2.471 | 2.579 | 1,688,239 | +0.08(+3.34%) |
Jun 10, 2003 | 2.474 | 2.505 | 2.474 | 2.496 | 738,950 | +0.03(+1.01%) |
Jun 09, 2003 | 2.515 | 2.515 | 2.457 | 2.470 | 623,633 | -0.05(-2.08%) |
Jun 06, 2003 | 2.532 | 2.549 | 2.510 | 2.523 | 1,271,253 | +0.00(+0.11%) |
Jun 05, 2003 | 2.517 | 2.522 | 2.493 | 2.520 | 917,922 | -0.00(-0.17%) |
Jun 04, 2003 | 2.475 | 2.540 | 2.464 | 2.524 | 1,299,852 | +0.05(+2.01%) |
Jun 03, 2003 | 2.493 | 2.494 | 2.443 | 2.475 | 998,183 | -0.03(-1.12%) |
Jun 02, 2003 | 2.491 | 2.534 | 2.479 | 2.503 | 1,565,542 | +0.02(+0.62%) |
May 30, 2003 | 2.450 | 2.497 | 2.443 | 2.487 | 822,901 | +0.05(+1.85%) |
May 29, 2003 | 2.473 | 2.496 | 2.439 | 2.442 | 879,176 | -0.03(-1.23%) |
May 28, 2003 | 2.462 | 2.485 | 2.457 | 2.472 | 782,309 | +0.01(+0.43%) |
May 27, 2003 | 2.423 | 2.467 | 2.402 | 2.462 | 1,014,788 | +0.03(+1.21%) |
May 23, 2003 | 2.409 | 2.449 | 2.382 | 2.432 | 1,167,929 | +0.02(+0.96%) |
May 22, 2003 | 2.365 | 2.415 | 2.336 | 2.409 | 1,323,838 | +0.08(+3.28%) |
May 21, 2003 | 2.339 | 2.349 | 2.307 | 2.333 | 1,340,443 | -0.01(-0.33%) |
May 20, 2003 | 2.342 | 2.369 | 2.318 | 2.340 | 1,084,901 | +0.01(+0.33%) |
May 19, 2003 | 2.421 | 2.421 | 2.331 | 2.333 | 1,464,063 | -0.10(-4.00%) |
May 16, 2003 | 2.437 | 2.437 | 2.397 | 2.430 | 1,103,352 | -0.01(-0.49%) |
May 15, 2003 | 2.399 | 2.444 | 2.380 | 2.442 | 917,922 | +0.05(+2.09%) |
May 14, 2003 | 2.426 | 2.430 | 2.385 | 2.392 | 1,274,943 | -0.03(-1.27%) |
May 13, 2003 | 2.457 | 2.468 | 2.423 | 2.423 | 1,665,176 | -0.05(-2.12%) |
May 12, 2003 | 2.421 | 2.475 | 2.402 | 2.475 | 1,774,035 | +0.02(+0.74%) |
May 09, 2003 | 2.421 | 2.458 | 2.416 | 2.457 | 1,114,422 | +0.04(+1.69%) |
May 08, 2003 | 2.421 | 2.450 | 2.403 | 2.416 | 1,048,922 | -0.02(-0.65%) |
May 07, 2003 | 2.432 | 2.457 | 2.395 | 2.432 | 944,676 | -0.00(-0.02%) |
May 06, 2003 | 2.395 | 2.447 | 2.395 | 2.432 | 973,274 | +0.04(+1.73%) |
May 05, 2003 | 2.411 | 2.413 | 2.385 | 2.391 | 921,612 | -0.01(-0.62%) |
May 02, 2003 | 2.385 | 2.415 | 2.377 | 2.406 | 1,045,232 | +0.02(+0.66%) |
May 01, 2003 | 2.423 | 2.423 | 2.345 | 2.390 | 1,879,204 | -0.04(-1.49%) |
Apr 30, 2003 | 2.397 | 2.432 | 2.373 | 2.426 | 1,949,317 | +0.03(+1.04%) |
Apr 29, 2003 | 2.361 | 2.416 | 2.361 | 2.401 | 1,465,908 | +0.03(+1.38%) |
Apr 28, 2003 | 2.350 | 2.375 | 2.337 | 2.368 | 1,126,415 | +0.02(+0.80%) |
Apr 25, 2003 | 2.312 | 2.351 | 2.288 | 2.350 | 1,246,345 | +0.04(+1.92%) |
Apr 24, 2003 | 2.286 | 2.325 | 2.286 | 2.305 | 796,148 | -0.00(-0.17%) |
Apr 23, 2003 | 2.322 | 2.322 | 2.287 | 2.309 | 859,802 | -0.02(-0.89%) |
Apr 22, 2003 | 2.274 | 2.341 | 2.269 | 2.330 | 1,143,943 | +0.07(+3.22%) |
Apr 21, 2003 | 2.255 | 2.291 | 2.243 | 2.257 | 1,071,986 | +0.01(+0.41%) |
Apr 17, 2003 | 2.221 | 2.253 | 2.220 | 2.248 | 1,454,838 | +0.03(+1.50%) |
Apr 16, 2003 | 2.240 | 2.263 | 2.213 | 2.215 | 1,064,605 | -0.05(-2.15%) |
Apr 15, 2003 | 2.286 | 2.286 | 2.257 | 2.263 | 994,493 | -0.04(-1.53%) |
Apr 14, 2003 | 2.252 | 2.304 | 2.252 | 2.299 | 1,273,098 | +0.05(+2.05%) |
Apr 11, 2003 | 2.227 | 2.257 | 2.227 | 2.252 | 1,225,126 | +0.03(+1.34%) |
Apr 10, 2003 | 2.223 | 2.236 | 2.219 | 2.222 | 1,388,415 | -0.01(-0.32%) |
Apr 09, 2003 | 2.222 | 2.252 | 2.221 | 2.230 | 1,464,986 | +0.00(+0.09%) |
Apr 08, 2003 | 2.229 | 2.243 | 2.202 | 2.228 | 2,072,014 | -0.00(-0.02%) |
Apr 07, 2003 | 2.228 | 2.277 | 2.219 | 2.228 | 879,176 | +0.03(+1.47%) |
Apr 04, 2003 | 2.188 | 2.219 | 2.173 | 2.196 | 721,422 | +0.02(+0.71%) |
Apr 03, 2003 | 2.210 | 2.211 | 2.168 | 2.180 | 675,295 | -0.02(-0.90%) |
Apr 02, 2003 | 2.169 | 2.223 | 2.169 | 2.200 | 730,648 | +0.05(+2.35%) |
Apr 01, 2003 | 2.123 | 2.161 | 2.089 | 2.150 | 1,471,443 | +0.03(+1.27%) |
Mar 31, 2003 | 2.110 | 2.125 | 2.064 | 2.123 | 947,443 | -0.01(-0.29%) |
Mar 28, 2003 | 2.092 | 2.129 | 2.069 | 2.129 | 806,295 | +0.04(+1.77%) |
Mar 27, 2003 | 2.112 | 2.114 | 2.066 | 2.092 | 771,239 | -0.03(-1.41%) |
Mar 26, 2003 | 2.140 | 2.144 | 2.091 | 2.122 | 853,345 | -0.03(-1.39%) |
Mar 25, 2003 | 2.120 | 2.173 | 2.120 | 2.152 | 1,101,507 | +0.03(+1.32%) |
Mar 24, 2003 | 2.204 | 2.204 | 2.111 | 2.124 | 1,108,887 | -0.09(-4.17%) |
Mar 21, 2003 | 2.158 | 2.216 | 2.150 | 2.216 | 884,711 | +0.07(+3.32%) |
Mar 20, 2003 | 2.151 | 2.153 | 2.115 | 2.145 | 847,810 | -0.01(-0.51%) |
Mar 19, 2003 | 2.108 | 2.156 | 2.108 | 2.156 | 899,471 | +0.04(+2.10%) |
Mar 18, 2003 | 2.091 | 2.117 | 2.075 | 2.112 | 837,662 | +0.03(+1.36%) |
Mar 17, 2003 | 2.016 | 2.088 | 1.994 | 2.083 | 889,324 | +0.06(+3.15%) |
Mar 14, 2003 | 2.018 | 2.027 | 1.987 | 2.020 | 1,678,091 | +0.00(+0.10%) |
Mar 13, 2003 | 1.968 | 2.019 | 1.968 | 2.018 | 722,345 | +0.06(+2.92%) |
Mar 12, 2003 | 1.970 | 1.970 | 1.935 | 1.960 | 817,366 | -0.01(-0.76%) |
Mar 11, 2003 | 1.951 | 1.984 | 1.949 | 1.975 | 1,229,739 | +0.03(+1.38%) |
Mar 10, 2003 | 1.982 | 1.983 | 1.945 | 1.948 | 1,170,697 | -0.05(-2.67%) |
Mar 07, 2003 | 1.961 | 2.011 | 1.950 | 2.002 | 840,429 | +0.02(+0.85%) |
Mar 06, 2003 | 2.019 | 2.019 | 1.984 | 1.985 | 623,633 | -0.04(-1.93%) |
Mar 05, 2003 | 2.013 | 2.035 | 1.998 | 2.024 | 762,936 | +0.01(+0.55%) |
Mar 04, 2003 | 2.059 | 2.061 | 2.009 | 2.013 | 686,366 | -0.05(-2.25%) |
Mar 03, 2003 | 2.054 | 2.076 | 2.034 | 2.059 | 920,690 | +0.01(+0.52%) |
Feb 28, 2003 | 2.048 | 2.072 | 2.024 | 2.048 | 1,782,338 | +0.01(+0.59%) |
Feb 27, 2003 | 2.072 | 2.072 | 2.003 | 2.036 | 999,105 | -0.00(-0.24%) |
Feb 26, 2003 | 2.020 | 2.074 | 2.020 | 2.041 | 1,412,401 | +0.02(+1.07%) |
Feb 25, 2003 | 2.003 | 2.026 | 1.972 | 2.020 | 926,225 | +0.01(+0.60%) |
Feb 24, 2003 | 2.057 | 2.057 | 2.004 | 2.008 | 827,514 | -0.04(-2.09%) |
Feb 21, 2003 | 2.003 | 2.061 | 1.973 | 2.050 | 992,648 | +0.06(+2.98%) |
Feb 20, 2003 | 2.015 | 2.023 | 1.991 | 1.991 | 955,746 | -0.02(-1.17%) |
Feb 19, 2003 | 2.012 | 2.025 | 2.009 | 2.015 | 820,133 | -0.01(-0.45%) |
Feb 18, 2003 | 1.989 | 2.040 | 1.989 | 2.024 | 849,655 | +0.04(+1.97%) |
Feb 14, 2003 | 2.004 | 2.016 | 1.965 | 1.985 | 869,950 | -0.02(-1.13%) |
Feb 13, 2003 | 2.021 | 2.021 | 1.980 | 2.008 | 1,206,676 | -0.00(-0.05%) |
Feb 12, 2003 | 2.033 | 2.041 | 1.999 | 2.008 | 1,318,303 | -0.02(-1.21%) |
Feb 11, 2003 | 2.045 | 2.064 | 2.019 | 2.033 | 1,356,126 | -0.00(-0.12%) |
Feb 10, 2003 | 2.043 | 2.061 | 2.006 | 2.035 | 1,250,957 | -0.00(-0.17%) |
Feb 07, 2003 | 2.059 | 2.060 | 2.028 | 2.039 | 1,023,091 | -0.01(-0.40%) |
Feb 06, 2003 | 2.052 | 2.063 | 2.035 | 2.047 | 1,018,479 | -0.01(-0.26%) |
Feb 05, 2003 | 2.074 | 2.105 | 2.052 | 2.052 | 1,104,274 | -0.01(-0.47%) |
Feb 04, 2003 | 2.062 | 2.071 | 2.043 | 2.062 | 937,295 | -0.00(-0.09%) |