Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.338 | 4.350 | 4.315 | 4.315 | 11,731 | -0.02(-0.44%) |
Jun 29, 2004 | 4.327 | 4.334 | 4.315 | 4.334 | 28,938 | +0.02(+0.44%) |
Jun 28, 2004 | 4.296 | 4.373 | 4.265 | 4.315 | 55,269 | +0.06(+1.35%) |
Jun 25, 2004 | 4.281 | 4.484 | 4.258 | 4.258 | 54,487 | +0.00(+0.00%) |
Jun 24, 2004 | 4.219 | 4.296 | 4.219 | 4.258 | 86,292 | +0.04(+0.91%) |
Jun 23, 2004 | 4.196 | 4.219 | 4.162 | 4.219 | 13,556 | +0.04(+0.92%) |
Jun 22, 2004 | 4.192 | 4.219 | 4.123 | 4.181 | 21,377 | +0.02(+0.46%) |
Jun 21, 2004 | 4.070 | 4.162 | 4.047 | 4.162 | 21,638 | +0.09(+2.17%) |
Jun 18, 2004 | 4.104 | 4.181 | 4.070 | 4.074 | 33,370 | -0.07(-1.67%) |
Jun 17, 2004 | 4.100 | 4.154 | 4.100 | 4.143 | 15,642 | +0.07(+1.60%) |
Jun 16, 2004 | 4.104 | 4.162 | 4.066 | 4.077 | 17,727 | -0.03(-0.65%) |
Jun 15, 2004 | 4.028 | 4.116 | 4.028 | 4.104 | 20,595 | +0.06(+1.42%) |
Jun 14, 2004 | 3.989 | 4.047 | 3.970 | 4.047 | 40,930 | +0.04(+0.96%) |
Jun 10, 2004 | 3.836 | 4.008 | 3.836 | 4.008 | 27,373 | +0.16(+4.08%) |
Jun 09, 2004 | 3.836 | 3.889 | 3.836 | 3.851 | 13,295 | -0.00(-0.10%) |
Jun 08, 2004 | 3.836 | 3.943 | 3.836 | 3.855 | 27,634 | -0.01(-0.30%) |
Jun 07, 2004 | 3.859 | 3.874 | 3.859 | 3.866 | 13,295 | -0.00(-0.10%) |
Jun 04, 2004 | 3.870 | 3.870 | 3.870 | 3.870 | 1,564 | +0.03(+0.90%) |
Jun 03, 2004 | 3.870 | 3.870 | 3.836 | 3.836 | 3,389 | +0.00(+0.00%) |
Jun 02, 2004 | 3.740 | 3.836 | 3.740 | 3.836 | 6,256 | +0.09(+2.46%) |
Jun 01, 2004 | 3.836 | 3.836 | 3.744 | 3.744 | 4,692 | -0.13(-3.37%) |
May 28, 2004 | 3.874 | 3.893 | 3.866 | 3.874 | 4,953 | +0.00(+0.10%) |
May 27, 2004 | 3.951 | 3.951 | 3.870 | 3.870 | 7,560 | +0.03(+0.90%) |
May 26, 2004 | 3.797 | 3.874 | 3.797 | 3.836 | 4,431 | +0.00(+0.00%) |
May 25, 2004 | 3.866 | 3.874 | 3.797 | 3.836 | 6,256 | +0.00(+0.10%) |
May 24, 2004 | 3.682 | 3.851 | 3.682 | 3.832 | 3,910 | +0.15(+4.06%) |
May 21, 2004 | 3.602 | 3.682 | 3.602 | 3.682 | 15,642 | +0.08(+2.35%) |
May 20, 2004 | 3.529 | 3.598 | 3.529 | 3.598 | 3,910 | +0.03(+0.86%) |
May 19, 2004 | 3.452 | 3.567 | 3.452 | 3.567 | 30,241 | +0.15(+4.49%) |
May 18, 2004 | 3.540 | 3.548 | 3.414 | 3.414 | 38,323 | -0.13(-3.58%) |
May 17, 2004 | 3.452 | 3.540 | 3.452 | 3.540 | 14,599 | +0.09(+2.56%) |
May 14, 2004 | 3.540 | 3.540 | 3.452 | 3.452 | 5,474 | -0.07(-2.07%) |
May 13, 2004 | 3.740 | 3.740 | 3.375 | 3.525 | 28,677 | -0.20(-5.26%) |
May 12, 2004 | 3.797 | 3.797 | 3.721 | 3.721 | 7,038 | -0.12(-3.00%) |
May 11, 2004 | 3.797 | 3.893 | 3.797 | 3.836 | 8,863 | +0.02(+0.50%) |
May 10, 2004 | 3.817 | 3.855 | 3.805 | 3.817 | 14,860 | -0.02(-0.50%) |
May 07, 2004 | 3.874 | 3.947 | 3.797 | 3.836 | 35,716 | -0.03(-0.70%) |
May 06, 2004 | 3.824 | 3.874 | 3.824 | 3.863 | 6,517 | +0.04(+1.10%) |
May 05, 2004 | 3.855 | 3.893 | 3.767 | 3.820 | 41,451 | -0.05(-1.39%) |
May 04, 2004 | 3.836 | 3.912 | 3.836 | 3.874 | 21,116 | +0.02(+0.50%) |
May 03, 2004 | 3.932 | 3.943 | 3.855 | 3.855 | 10,167 | -0.04(-1.08%) |
Apr 30, 2004 | 3.932 | 3.947 | 3.855 | 3.897 | 22,941 | -0.07(-1.74%) |
Apr 29, 2004 | 3.912 | 3.966 | 3.909 | 3.966 | 7,038 | +0.11(+2.78%) |
Apr 28, 2004 | 3.901 | 3.912 | 3.859 | 3.859 | 5,214 | -0.13(-3.27%) |
Apr 27, 2004 | 3.878 | 4.085 | 3.878 | 3.989 | 29,720 | +0.13(+3.48%) |
Apr 26, 2004 | 3.836 | 3.886 | 3.836 | 3.855 | 35,716 | +0.02(+0.40%) |
Apr 23, 2004 | 4.070 | 4.104 | 3.824 | 3.840 | 58,397 | -0.25(-6.19%) |
Apr 22, 2004 | 4.089 | 4.123 | 4.089 | 4.093 | 3,910 | +0.00(+0.09%) |
Apr 21, 2004 | 4.158 | 4.162 | 4.085 | 4.089 | 12,774 | -0.05(-1.30%) |
Apr 20, 2004 | 4.200 | 4.200 | 4.131 | 4.143 | 12,774 | -0.07(-1.55%) |
Apr 19, 2004 | 4.296 | 4.334 | 4.181 | 4.208 | 21,899 | -0.11(-2.49%) |
Apr 16, 2004 | 4.488 | 4.488 | 4.315 | 4.315 | 15,902 | -0.17(-3.85%) |
Apr 15, 2004 | 4.660 | 4.660 | 4.488 | 4.488 | 20,595 | -0.21(-4.49%) |
Apr 14, 2004 | 4.795 | 4.795 | 4.699 | 4.699 | 9,646 | -0.10(-2.00%) |
Apr 13, 2004 | 4.871 | 4.883 | 4.795 | 4.795 | 26,070 | -0.04(-0.79%) |
Apr 12, 2004 | 4.833 | 4.852 | 4.795 | 4.833 | 11,470 | +0.02(+0.40%) |
Apr 08, 2004 | 4.852 | 4.852 | 4.795 | 4.814 | 35,455 | -0.02(-0.40%) |
Apr 07, 2004 | 4.871 | 4.871 | 4.795 | 4.833 | 46,144 | -0.04(-0.79%) |
Apr 06, 2004 | 4.871 | 4.871 | 4.868 | 4.871 | 5,474 | -0.00(-0.08%) |
Apr 05, 2004 | 4.937 | 4.952 | 4.860 | 4.875 | 33,891 | +0.02(+0.32%) |
Apr 02, 2004 | 4.987 | 5.002 | 4.860 | 4.860 | 18,249 | -0.16(-3.28%) |
Apr 01, 2004 | 4.787 | 5.059 | 4.760 | 5.025 | 24,766 | +0.25(+5.22%) |
Mar 31, 2004 | 4.753 | 4.795 | 4.699 | 4.776 | 71,693 | -0.02(-0.32%) |
Mar 30, 2004 | 4.603 | 4.852 | 4.568 | 4.791 | 40,148 | +0.20(+4.43%) |
Mar 29, 2004 | 4.603 | 4.603 | 4.588 | 4.588 | 9,385 | +0.02(+0.42%) |
Mar 26, 2004 | 4.565 | 4.603 | 4.565 | 4.568 | 25,548 | +0.00(+0.08%) |
Mar 25, 2004 | 4.565 | 4.603 | 4.526 | 4.565 | 26,070 | -0.04(-0.83%) |
Mar 24, 2004 | 4.595 | 4.641 | 4.584 | 4.603 | 8,863 | +0.00(+0.00%) |
Mar 23, 2004 | 4.449 | 4.626 | 4.449 | 4.603 | 16,945 | +0.11(+2.48%) |
Mar 22, 2004 | 4.507 | 4.507 | 4.411 | 4.492 | 17,206 | -0.05(-1.18%) |
Mar 19, 2004 | 4.584 | 4.603 | 4.526 | 4.545 | 12,513 | +0.02(+0.42%) |
Mar 18, 2004 | 4.565 | 4.641 | 4.526 | 4.526 | 33,370 | -0.06(-1.26%) |
Mar 17, 2004 | 4.603 | 4.603 | 4.565 | 4.584 | 2,867 | +0.02(+0.42%) |
Mar 16, 2004 | 4.565 | 4.565 | 4.565 | 4.565 | 10,688 | +0.00(+0.00%) |
Mar 15, 2004 | 4.565 | 4.603 | 4.545 | 4.565 | 34,673 | +0.04(+0.85%) |
Mar 12, 2004 | 4.534 | 4.545 | 4.526 | 4.526 | 52,140 | -0.03(-0.67%) |
Mar 11, 2004 | 4.568 | 4.584 | 4.549 | 4.557 | 24,245 | -0.01(-0.17%) |
Mar 10, 2004 | 4.584 | 4.584 | 4.565 | 4.565 | 5,474 | -0.04(-0.83%) |
Mar 09, 2004 | 4.599 | 4.603 | 4.530 | 4.603 | 16,945 | +0.04(+0.84%) |
Mar 08, 2004 | 4.584 | 4.641 | 4.545 | 4.565 | 33,109 | -0.05(-1.00%) |
Mar 05, 2004 | 4.449 | 4.680 | 4.449 | 4.611 | 41,712 | +0.10(+2.21%) |
Mar 04, 2004 | 4.258 | 4.603 | 4.254 | 4.511 | 67,782 | +0.27(+6.43%) |
Mar 03, 2004 | 4.162 | 4.292 | 4.162 | 4.239 | 23,724 | +0.04(+0.91%) |
Mar 02, 2004 | 4.200 | 4.200 | 4.104 | 4.200 | 17,727 | +0.03(+0.74%) |
Mar 01, 2004 | 4.020 | 4.169 | 3.970 | 4.169 | 22,941 | +0.15(+3.72%) |
Feb 27, 2004 | 3.932 | 4.020 | 3.932 | 4.020 | 7,299 | +0.05(+1.16%) |
Feb 26, 2004 | 3.836 | 4.028 | 3.836 | 3.974 | 38,062 | +0.10(+2.57%) |
Feb 25, 2004 | 3.893 | 3.893 | 3.797 | 3.874 | 92,549 | -0.02(-0.49%) |
Feb 24, 2004 | 3.989 | 3.989 | 3.702 | 3.893 | 309,194 | -0.08(-1.93%) |
Feb 23, 2004 | 4.008 | 4.008 | 3.970 | 3.970 | 35,455 | -0.04(-0.96%) |
Feb 20, 2004 | 3.951 | 4.008 | 3.951 | 4.008 | 44,058 | +0.06(+1.46%) |
Feb 19, 2004 | 3.951 | 3.955 | 3.932 | 3.951 | 36,237 | +0.04(+0.98%) |
Feb 18, 2004 | 3.836 | 3.932 | 3.836 | 3.912 | 100,892 | +0.02(+0.49%) |
Feb 17, 2004 | 3.836 | 3.912 | 3.836 | 3.893 | 113,927 | +0.03(+0.69%) |
Feb 13, 2004 | 3.893 | 3.909 | 3.824 | 3.866 | 712,502 | -0.07(-1.75%) |
Feb 12, 2004 | 3.817 | 4.024 | 3.817 | 3.936 | 40,148 | +0.10(+2.60%) |
Feb 11, 2004 | 3.989 | 3.989 | 3.782 | 3.836 | 35,716 | -0.14(-3.57%) |
Feb 10, 2004 | 3.989 | 3.993 | 3.936 | 3.978 | 22,681 | +0.03(+0.68%) |
Feb 09, 2004 | 4.104 | 4.104 | 3.951 | 3.951 | 33,891 | -0.13(-3.29%) |
Feb 06, 2004 | 4.123 | 4.123 | 4.051 | 4.085 | 24,506 | -0.04(-0.93%) |
Feb 05, 2004 | 4.162 | 4.162 | 4.123 | 4.123 | 13,295 | +0.00(+0.00%) |
Feb 04, 2004 | 4.146 | 4.181 | 4.123 | 4.123 | 15,902 | -0.03(-0.65%) |
Feb 03, 2004 | 4.258 | 4.258 | 4.143 | 4.150 | 38,844 | -0.07(-1.64%) |
Feb 02, 2004 | 4.181 | 4.277 | 4.154 | 4.219 | 26,070 | +0.08(+1.95%) |
Jan 30, 2004 | 4.116 | 4.143 | 4.104 | 4.139 | 9,906 | +0.07(+1.79%) |
Jan 29, 2004 | 4.139 | 4.139 | 3.951 | 4.066 | 31,545 | -0.04(-1.03%) |
Jan 28, 2004 | 4.143 | 4.169 | 4.108 | 4.108 | 14,077 | -0.10(-2.28%) |
Jan 27, 2004 | 4.277 | 4.296 | 4.204 | 4.204 | 104,281 | -0.11(-2.49%) |
Jan 26, 2004 | 4.315 | 4.315 | 4.204 | 4.311 | 80,035 | +0.03(+0.81%) |
Jan 23, 2004 | 4.350 | 4.350 | 4.219 | 4.277 | 75,343 | -0.04(-0.98%) |
Jan 22, 2004 | 4.239 | 4.334 | 4.219 | 4.319 | 46,665 | +0.10(+2.36%) |
Jan 21, 2004 | 4.204 | 4.277 | 4.200 | 4.219 | 22,681 | +0.02(+0.46%) |
Jan 20, 2004 | 4.200 | 4.212 | 4.146 | 4.200 | 24,506 | +0.00(+0.00%) |
Jan 16, 2004 | 4.242 | 4.296 | 4.177 | 4.200 | 22,159 | -0.02(-0.45%) |
Jan 15, 2004 | 4.219 | 4.258 | 4.219 | 4.219 | 15,642 | +0.01(+0.18%) |
Jan 14, 2004 | 4.123 | 4.212 | 4.066 | 4.212 | 125,919 | +0.09(+2.14%) |
Jan 13, 2004 | 4.066 | 4.123 | 3.997 | 4.123 | 14,077 | +0.03(+0.66%) |
Jan 12, 2004 | 4.008 | 4.097 | 3.970 | 4.097 | 39,105 | +0.07(+1.71%) |
Jan 09, 2004 | 3.997 | 4.054 | 3.997 | 4.028 | 41,712 | +0.00(+0.10%) |
Jan 08, 2004 | 3.982 | 4.024 | 3.982 | 4.024 | 29,198 | +0.13(+3.35%) |
Jan 07, 2004 | 3.878 | 3.893 | 3.836 | 3.893 | 32,066 | -0.02(-0.49%) |
Jan 06, 2004 | 4.085 | 4.085 | 3.836 | 3.912 | 53,444 | -0.15(-3.68%) |
Jan 05, 2004 | 3.782 | 4.062 | 3.740 | 4.062 | 127,484 | +0.25(+6.65%) |
Jan 02, 2004 | 3.797 | 3.836 | 3.740 | 3.809 | 18,509 | +0.05(+1.33%) |
Dec 31, 2003 | 3.682 | 3.836 | 3.644 | 3.759 | 80,557 | +0.04(+1.03%) |
Dec 30, 2003 | 3.740 | 3.817 | 3.721 | 3.721 | 883,524 | +0.00(+0.00%) |
Dec 29, 2003 | 3.491 | 3.721 | 3.491 | 3.721 | 70,911 | +0.21(+5.90%) |
Dec 26, 2003 | 3.514 | 3.514 | 3.514 | 3.514 | 2,085 | +0.00(+0.11%) |
Dec 24, 2003 | 3.521 | 3.548 | 3.491 | 3.510 | 22,420 | -0.00(-0.11%) |
Dec 23, 2003 | 3.510 | 3.548 | 3.510 | 3.514 | 14,599 | +0.01(+0.33%) |
Dec 22, 2003 | 3.510 | 3.510 | 3.498 | 3.502 | 14,599 | -0.03(-0.76%) |
Dec 19, 2003 | 3.529 | 3.552 | 3.510 | 3.529 | 32,327 | +0.04(+1.10%) |
Dec 18, 2003 | 3.483 | 3.491 | 3.456 | 3.491 | 41,191 | +0.01(+0.22%) |
Dec 17, 2003 | 3.491 | 3.510 | 3.479 | 3.483 | 10,949 | -0.00(-0.11%) |
Dec 16, 2003 | 3.491 | 3.491 | 3.487 | 3.487 | 10,167 | -0.00(-0.11%) |
Dec 15, 2003 | 3.529 | 3.537 | 3.491 | 3.491 | 14,599 | +0.03(+0.89%) |
Dec 12, 2003 | 3.456 | 3.491 | 3.456 | 3.460 | 42,233 | +0.01(+0.22%) |
Dec 11, 2003 | 3.437 | 3.487 | 3.437 | 3.452 | 9,906 | -0.03(-0.88%) |
Dec 10, 2003 | 3.464 | 3.544 | 3.452 | 3.483 | 35,194 | -0.00(-0.11%) |
Dec 09, 2003 | 3.487 | 3.487 | 3.460 | 3.487 | 10,949 | +0.03(+0.89%) |
Dec 08, 2003 | 3.456 | 3.460 | 3.456 | 3.456 | 14,860 | -0.03(-0.99%) |
Dec 05, 2003 | 3.452 | 3.502 | 3.452 | 3.491 | 13,035 | +0.02(+0.66%) |
Dec 04, 2003 | 3.456 | 3.517 | 3.456 | 3.468 | 13,035 | -0.02(-0.55%) |
Dec 03, 2003 | 3.468 | 3.487 | 3.468 | 3.487 | 45,101 | +0.04(+1.22%) |
Dec 02, 2003 | 3.441 | 3.441 | 3.441 | 3.445 | 15,642 | -0.01(-0.22%) |
Dec 01, 2003 | 3.456 | 3.456 | 3.452 | 3.452 | 5,214 | -0.06(-1.75%) |
Nov 28, 2003 | 3.533 | 3.533 | 3.514 | 3.514 | 2,085 | -0.03(-0.97%) |
Nov 26, 2003 | 3.548 | 3.548 | 3.548 | 3.548 | 0 | +0.00(+0.11%) |
Nov 25, 2003 | 3.452 | 3.452 | 3.452 | 3.544 | 51,097 | +0.10(+2.78%) |
Nov 24, 2003 | 3.433 | 3.452 | 3.433 | 3.448 | 35,455 | -0.04(-1.21%) |
Nov 21, 2003 | 3.414 | 3.494 | 3.414 | 3.491 | 20,856 | +0.08(+2.25%) |
Nov 20, 2003 | 3.422 | 3.422 | 3.414 | 3.414 | 6,778 | +0.02(+0.57%) |
Nov 19, 2003 | 3.379 | 3.395 | 3.356 | 3.395 | 19,813 | -0.00(-0.11%) |
Nov 18, 2003 | 3.418 | 3.452 | 3.398 | 3.398 | 16,163 | -0.05(-1.34%) |
Nov 17, 2003 | 3.445 | 3.445 | 3.445 | 3.445 | 21,638 | +0.03(+0.90%) |
Nov 14, 2003 | 3.452 | 3.460 | 3.414 | 3.414 | 53,183 | -0.07(-2.09%) |
Nov 13, 2003 | 3.487 | 3.487 | 3.487 | 3.487 | 2,346 | +0.03(+1.00%) |
Nov 12, 2003 | 3.448 | 3.452 | 3.375 | 3.452 | 63,090 | +0.01(+0.22%) |
Nov 11, 2003 | 3.222 | 3.429 | 3.222 | 3.445 | 54,226 | +0.22(+6.90%) |
Nov 10, 2003 | 3.260 | 3.406 | 3.222 | 3.222 | 61,786 | -0.06(-1.75%) |
Nov 07, 2003 | 3.153 | 3.280 | 3.153 | 3.280 | 25,548 | +0.13(+4.27%) |
Nov 06, 2003 | 3.165 | 3.207 | 3.069 | 3.145 | 42,233 | -0.02(-0.73%) |
Nov 05, 2003 | 3.099 | 3.168 | 3.145 | 3.168 | 14,338 | +0.08(+2.74%) |
Nov 04, 2003 | 3.099 | 3.099 | 3.084 | 3.084 | 46,144 | -0.02(-0.74%) |
Nov 03, 2003 | 3.395 | 3.395 | 3.107 | 3.107 | 67,000 | -0.40(-11.48%) |
Oct 31, 2003 | 3.452 | 3.510 | 3.414 | 3.510 | 86,292 | +0.06(+1.67%) |
Oct 30, 2003 | 3.452 | 3.452 | 3.452 | 3.452 | 16,945 | +0.08(+2.27%) |
Oct 29, 2003 | 3.337 | 3.395 | 3.318 | 3.375 | 19,813 | -0.07(-1.90%) |
Oct 28, 2003 | 3.441 | 3.487 | 3.441 | 3.441 | 67,782 | +0.00(+0.00%) |
Oct 27, 2003 | 3.452 | 3.487 | 3.441 | 3.441 | 39,887 | +0.00(+0.00%) |
Oct 24, 2003 | 3.506 | 3.510 | 3.441 | 3.441 | 24,506 | +0.00(+0.00%) |
Oct 23, 2003 | 3.414 | 3.602 | 3.414 | 3.441 | 68,043 | -0.09(-2.50%) |
Oct 22, 2003 | 3.663 | 3.663 | 3.491 | 3.529 | 173,889 | -0.17(-4.66%) |
Oct 21, 2003 | 3.149 | 3.702 | 3.149 | 3.702 | 108,974 | +0.56(+17.68%) |
Oct 20, 2003 | 3.088 | 3.203 | 3.088 | 3.145 | 49,012 | +0.07(+2.12%) |
Oct 17, 2003 | 3.145 | 3.145 | 3.065 | 3.080 | 93,331 | -0.07(-2.07%) |
Oct 16, 2003 | 3.088 | 3.276 | 3.088 | 3.145 | 103,759 | +0.12(+4.06%) |
Oct 15, 2003 | 2.769 | 3.103 | 2.769 | 3.023 | 332,136 | +0.45(+17.61%) |
Oct 14, 2003 | 2.601 | 2.608 | 2.601 | 2.570 | 16,163 | -0.04(-1.47%) |
Oct 13, 2003 | 2.628 | 2.628 | 2.608 | 2.608 | 25,288 | -0.05(-1.88%) |
Oct 10, 2003 | 2.658 | 2.658 | 2.658 | 2.658 | 1,042 | -0.03(-1.00%) |
Oct 09, 2003 | 2.685 | 2.685 | 2.685 | 2.685 | 9,906 | -0.01(-0.43%) |
Oct 08, 2003 | 2.697 | 2.697 | 2.697 | 2.697 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 2.685 | 2.685 | 2.685 | 2.697 | 35,455 | +0.01(+0.43%) |
Oct 06, 2003 | 2.685 | 2.685 | 2.685 | 2.685 | 3,910 | +0.03(+1.01%) |
Oct 03, 2003 | 2.754 | 2.754 | 2.658 | 2.658 | 19,031 | -0.03(-1.00%) |
Oct 02, 2003 | 2.685 | 2.685 | 2.628 | 2.685 | 11,470 | +0.00(+0.00%) |
Oct 01, 2003 | 2.685 | 2.689 | 2.685 | 2.685 | 9,385 | +0.00(+0.00%) |
Sep 30, 2003 | 2.704 | 2.704 | 2.685 | 2.685 | 17,206 | -0.02(-0.71%) |
Sep 29, 2003 | 2.647 | 2.704 | 2.628 | 2.704 | 17,727 | +0.02(+0.71%) |
Sep 26, 2003 | 2.723 | 2.723 | 2.666 | 2.685 | 10,167 | -0.02(-0.71%) |
Sep 25, 2003 | 2.685 | 2.685 | 2.681 | 2.704 | 28,416 | +0.07(+2.62%) |
Sep 24, 2003 | 2.681 | 2.681 | 2.635 | 2.635 | 38,844 | +0.00(+0.15%) |
Sep 23, 2003 | 2.727 | 2.731 | 2.685 | 2.631 | 16,163 | -0.08(-3.11%) |
Sep 22, 2003 | 2.647 | 2.716 | 2.647 | 2.716 | 31,023 | -0.05(-1.67%) |
Sep 19, 2003 | 2.785 | 2.877 | 2.723 | 2.762 | 110,538 | +0.04(+1.41%) |
Sep 18, 2003 | 2.628 | 2.781 | 2.628 | 2.723 | 170,239 | +0.05(+1.86%) |
Sep 17, 2003 | 2.704 | 2.704 | 2.604 | 2.674 | 202,566 | -0.07(-2.52%) |
Sep 16, 2003 | 2.248 | 2.743 | 2.282 | 2.743 | 419,993 | +0.48(+21.19%) |
Sep 15, 2003 | 2.244 | 2.282 | 2.244 | 2.263 | 19,813 | +0.02(+0.85%) |
Sep 12, 2003 | 2.232 | 2.248 | 2.206 | 2.244 | 74,039 | -0.01(-0.34%) |
Sep 11, 2003 | 2.248 | 2.282 | 2.248 | 2.252 | 9,646 | +0.01(+0.34%) |
Sep 10, 2003 | 2.267 | 2.267 | 2.244 | 2.244 | 17,988 | -0.03(-1.52%) |
Sep 09, 2003 | 2.313 | 2.313 | 2.278 | 2.278 | 14,860 | -0.06(-2.62%) |
Sep 08, 2003 | 2.236 | 2.378 | 2.236 | 2.340 | 46,405 | +0.09(+4.10%) |
Sep 05, 2003 | 2.229 | 2.259 | 2.167 | 2.248 | 61,786 | +0.02(+0.86%) |
Sep 04, 2003 | 2.225 | 2.275 | 2.225 | 2.229 | 26,591 | -0.02(-0.85%) |
Sep 03, 2003 | 2.282 | 2.282 | 2.248 | 2.248 | 3,910 | -0.02(-0.68%) |
Sep 02, 2003 | 2.263 | 2.263 | 2.244 | 2.263 | 7,560 | +0.02(+0.85%) |
Aug 29, 2003 | 2.252 | 2.294 | 2.229 | 2.244 | 17,467 | +0.00(+0.00%) |
Aug 28, 2003 | 2.263 | 2.298 | 2.244 | 2.244 | 45,623 | +0.00(+0.00%) |
Aug 27, 2003 | 2.225 | 2.248 | 2.225 | 2.244 | 2,085 | -0.02(-0.85%) |
Aug 26, 2003 | 2.217 | 2.282 | 2.217 | 2.263 | 43,016 | +0.08(+3.51%) |
Aug 25, 2003 | 2.148 | 2.202 | 2.148 | 2.186 | 57,094 | +0.04(+1.79%) |
Aug 22, 2003 | 2.144 | 2.190 | 2.129 | 2.148 | 32,327 | +0.00(+0.18%) |
Aug 21, 2003 | 2.148 | 2.156 | 2.129 | 2.144 | 78,993 | -0.01(-0.36%) |
Aug 20, 2003 | 2.186 | 2.186 | 2.152 | 2.152 | 15,381 | -0.01(-0.36%) |
Aug 19, 2003 | 2.190 | 2.244 | 2.152 | 2.160 | 37,019 | -0.03(-1.57%) |
Aug 18, 2003 | 2.225 | 2.225 | 2.194 | 2.194 | 26,591 | -0.07(-3.05%) |
Aug 15, 2003 | 2.263 | 2.263 | 2.263 | 2.263 | 13,295 | +0.04(+1.72%) |
Aug 14, 2003 | 2.206 | 2.255 | 2.206 | 2.225 | 48,230 | +0.00(+0.00%) |
Aug 13, 2003 | 2.232 | 2.232 | 2.167 | 2.225 | 34,934 | -0.01(-0.34%) |
Aug 12, 2003 | 2.229 | 2.232 | 2.225 | 2.232 | 9,906 | -0.01(-0.51%) |
Aug 11, 2003 | 2.278 | 2.278 | 2.244 | 2.244 | 1,303 | -0.03(-1.52%) |
Aug 08, 2003 | 2.221 | 2.278 | 2.221 | 2.278 | 21,116 | +0.07(+3.30%) |
Aug 07, 2003 | 2.301 | 2.301 | 1.956 | 2.206 | 287,555 | -0.10(-4.17%) |
Aug 06, 2003 | 2.309 | 2.309 | 2.301 | 2.301 | 5,214 | -0.03(-1.32%) |
Aug 05, 2003 | 2.328 | 2.332 | 2.328 | 2.332 | 1,042 | -0.03(-1.14%) |
Aug 04, 2003 | 2.390 | 2.405 | 2.305 | 2.359 | 33,891 | -0.03(-1.28%) |
Aug 01, 2003 | 2.397 | 2.397 | 2.390 | 2.390 | 2,085 | -0.01(-0.32%) |
Jul 31, 2003 | 2.397 | 2.397 | 2.397 | 2.397 | 1,564 | -0.03(-1.42%) |
Jul 30, 2003 | 2.340 | 2.432 | 2.340 | 2.432 | 16,163 | +0.05(+2.26%) |
Jul 29, 2003 | 2.378 | 2.378 | 2.340 | 2.378 | 20,856 | +0.02(+0.81%) |
Jul 28, 2003 | 2.359 | 2.359 | 2.347 | 2.359 | 4,431 | +0.00(+0.00%) |
Jul 25, 2003 | 2.371 | 2.394 | 2.359 | 2.359 | 12,513 | +0.00(+0.00%) |
Jul 24, 2003 | 2.359 | 2.359 | 2.359 | 2.359 | 1,042 | +0.02(+0.82%) |
Jul 23, 2003 | 2.344 | 2.374 | 2.340 | 2.340 | 19,031 | +0.00(+0.00%) |
Jul 22, 2003 | 2.363 | 2.371 | 2.340 | 2.340 | 27,373 | -0.02(-0.97%) |
Jul 21, 2003 | 2.390 | 2.432 | 2.363 | 2.363 | 15,381 | -0.02(-0.81%) |
Jul 18, 2003 | 2.367 | 2.382 | 2.367 | 2.382 | 2,346 | +0.00(+0.00%) |
Jul 17, 2003 | 2.359 | 2.413 | 2.359 | 2.382 | 21,899 | +0.02(+0.65%) |
Jul 16, 2003 | 2.359 | 2.386 | 2.359 | 2.367 | 29,459 | -0.03(-1.12%) |
Jul 15, 2003 | 2.359 | 2.394 | 2.359 | 2.394 | 22,681 | +0.02(+0.65%) |
Jul 14, 2003 | 2.378 | 2.386 | 2.324 | 2.378 | 25,288 | -0.02(-0.80%) |
Jul 11, 2003 | 2.378 | 2.397 | 2.378 | 2.397 | 17,727 | +0.00(+0.00%) |
Jul 10, 2003 | 2.382 | 2.397 | 2.382 | 2.397 | 521 | +0.02(+0.81%) |
Jul 09, 2003 | 2.397 | 2.397 | 2.317 | 2.378 | 33,109 | +0.00(+0.00%) |
Jul 08, 2003 | 2.382 | 2.382 | 2.359 | 2.378 | 21,116 | -0.04(-1.59%) |
Jul 07, 2003 | 2.367 | 2.417 | 2.309 | 2.417 | 17,727 | +0.04(+1.61%) |
Jul 03, 2003 | 2.371 | 2.378 | 2.347 | 2.378 | 47,969 | +0.03(+1.47%) |
Jul 02, 2003 | 2.324 | 2.371 | 2.324 | 2.344 | 16,424 | +0.02(+0.83%) |