Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.829 | 2.877 | 2.829 | 2.872 | 38,926 | +0.05(+1.69%) |
Apr 29, 2004 | 2.866 | 2.909 | 2.818 | 2.824 | 26,327 | -0.02(-0.75%) |
Apr 28, 2004 | 2.872 | 2.919 | 2.840 | 2.845 | 42,499 | -0.01(-0.37%) |
Apr 27, 2004 | 2.872 | 2.903 | 2.777 | 2.856 | 38,550 | +0.04(+1.51%) |
Apr 26, 2004 | 3.058 | 3.058 | 2.792 | 2.813 | 54,534 | -0.32(-10.19%) |
Apr 23, 2004 | 3.180 | 3.191 | 3.132 | 3.132 | 21,625 | -0.04(-1.34%) |
Apr 22, 2004 | 3.340 | 3.345 | 3.100 | 3.175 | 22,189 | -0.08(-2.45%) |
Apr 21, 2004 | 3.324 | 3.382 | 3.084 | 3.254 | 21,249 | -0.07(-2.08%) |
Apr 20, 2004 | 3.292 | 3.377 | 3.196 | 3.324 | 11,659 | +0.11(+3.48%) |
Apr 19, 2004 | 3.563 | 3.626 | 3.175 | 3.212 | 38,174 | -0.33(-9.31%) |
Apr 16, 2004 | 3.712 | 3.712 | 3.430 | 3.542 | 30,276 | -0.15(-4.17%) |
Apr 15, 2004 | 3.696 | 3.696 | 3.696 | 3.696 | 3,196 | +0.03(+0.72%) |
Apr 14, 2004 | 3.701 | 3.717 | 3.669 | 3.669 | 34,789 | -0.03(-0.72%) |
Apr 13, 2004 | 3.696 | 3.696 | 3.696 | 3.696 | 752 | -0.02(-0.57%) |
Apr 12, 2004 | 3.701 | 3.717 | 3.696 | 3.717 | 9,966 | -0.07(-1.96%) |
Apr 08, 2004 | 3.813 | 3.898 | 3.792 | 3.792 | 3,384 | -0.01(-0.28%) |
Apr 07, 2004 | 3.792 | 3.903 | 3.669 | 3.802 | 11,659 | -0.03(-0.69%) |
Apr 06, 2004 | 3.829 | 3.829 | 3.829 | 3.829 | 564 | -0.14(-3.61%) |
Apr 05, 2004 | 3.983 | 3.983 | 3.903 | 3.972 | 2,820 | +0.02(+0.40%) |
Apr 02, 2004 | 3.866 | 4.089 | 3.701 | 3.956 | 17,112 | +0.16(+4.35%) |
Apr 01, 2004 | 3.893 | 4.068 | 3.675 | 3.792 | 18,805 | +0.08(+2.15%) |
Mar 31, 2004 | 3.722 | 3.760 | 3.696 | 3.712 | 5,829 | -0.01(-0.14%) |
Mar 30, 2004 | 3.702 | 3.717 | 3.696 | 3.717 | 8,086 | +0.02(+0.43%) |
Mar 29, 2004 | 3.935 | 3.935 | 3.696 | 3.701 | 6,769 | -0.11(-2.79%) |
Mar 26, 2004 | 3.595 | 3.807 | 3.595 | 3.807 | 38,926 | +0.12(+3.32%) |
Mar 25, 2004 | 3.709 | 3.709 | 3.643 | 3.685 | 13,915 | -0.01(-0.29%) |
Mar 24, 2004 | 3.696 | 3.738 | 3.669 | 3.696 | 24,258 | +0.01(+0.14%) |
Mar 23, 2004 | 3.696 | 3.696 | 3.669 | 3.691 | 12,975 | -0.01(-0.14%) |
Mar 22, 2004 | 3.696 | 3.728 | 3.669 | 3.696 | 29,335 | -0.05(-1.28%) |
Mar 19, 2004 | 3.770 | 3.802 | 3.669 | 3.744 | 39,114 | +0.06(+1.73%) |
Mar 18, 2004 | 4.063 | 4.068 | 3.446 | 3.680 | 298,811 | -0.48(-11.62%) |
Mar 17, 2004 | 4.036 | 4.206 | 4.020 | 4.164 | 25,010 | -0.08(-1.88%) |
Mar 16, 2004 | 4.095 | 4.270 | 4.063 | 4.244 | 28,583 | +0.20(+5.00%) |
Mar 15, 2004 | 4.049 | 4.089 | 3.988 | 4.041 | 13,163 | +0.03(+0.66%) |
Mar 12, 2004 | 4.041 | 4.041 | 3.914 | 4.015 | 19,557 | +0.00(+0.00%) |
Mar 11, 2004 | 4.143 | 4.143 | 4.015 | 4.015 | 9,590 | -0.13(-3.08%) |
Mar 10, 2004 | 3.935 | 4.169 | 3.935 | 4.143 | 2,632 | +0.07(+1.83%) |
Mar 09, 2004 | 4.196 | 4.254 | 4.015 | 4.068 | 39,866 | -0.06(-1.54%) |
Mar 08, 2004 | 4.143 | 4.148 | 4.127 | 4.132 | 6,205 | -0.05(-1.27%) |
Mar 05, 2004 | 4.185 | 4.185 | 4.185 | 4.185 | 6,581 | +0.00(+0.00%) |
Mar 04, 2004 | 4.185 | 4.185 | 4.185 | 4.185 | 188 | -0.06(-1.50%) |
Mar 03, 2004 | 4.105 | 4.286 | 4.105 | 4.249 | 15,044 | -0.01(-0.12%) |
Mar 02, 2004 | 4.196 | 4.270 | 4.196 | 4.254 | 1,692 | +0.16(+3.90%) |
Mar 01, 2004 | 4.079 | 4.095 | 4.073 | 4.095 | 8,086 | +0.03(+0.79%) |
Feb 27, 2004 | 4.103 | 4.169 | 4.063 | 4.063 | 44,379 | -0.09(-2.06%) |
Feb 26, 2004 | 4.158 | 4.201 | 4.148 | 4.148 | 4,889 | +0.03(+0.66%) |
Feb 25, 2004 | 4.068 | 4.244 | 4.052 | 4.121 | 56,226 | +0.05(+1.31%) |
Feb 24, 2004 | 3.946 | 4.068 | 3.946 | 4.068 | 4,889 | +0.13(+3.24%) |
Feb 23, 2004 | 3.983 | 3.994 | 3.919 | 3.940 | 11,659 | -0.04(-0.94%) |
Feb 20, 2004 | 3.962 | 3.988 | 3.940 | 3.978 | 36,105 | +0.01(+0.13%) |
Feb 19, 2004 | 3.962 | 3.988 | 3.956 | 3.972 | 14,667 | +0.04(+0.95%) |
Feb 18, 2004 | 3.935 | 3.956 | 3.935 | 3.935 | 26,515 | -0.01(-0.14%) |
Feb 17, 2004 | 3.935 | 3.956 | 3.935 | 3.940 | 28,395 | -0.04(-1.07%) |
Feb 13, 2004 | 3.940 | 3.983 | 3.935 | 3.983 | 11,471 | +0.00(+0.00%) |
Feb 12, 2004 | 3.983 | 3.983 | 3.983 | 3.983 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 3.935 | 3.988 | 3.935 | 3.983 | 1,128 | +0.05(+1.22%) |
Feb 10, 2004 | 3.983 | 3.988 | 3.935 | 3.935 | 12,787 | +0.00(+0.00%) |
Feb 09, 2004 | 3.935 | 4.010 | 3.935 | 3.935 | 6,957 | -0.01(-0.14%) |
Feb 06, 2004 | 3.940 | 3.946 | 3.940 | 3.940 | 8,462 | -0.06(-1.59%) |
Feb 05, 2004 | 3.935 | 4.010 | 3.935 | 4.004 | 4,701 | +0.01(+0.13%) |
Feb 04, 2004 | 3.956 | 3.999 | 3.935 | 3.999 | 12,411 | +0.05(+1.35%) |
Feb 03, 2004 | 3.935 | 3.946 | 3.935 | 3.946 | 9,402 | -0.01(-0.13%) |
Feb 02, 2004 | 3.935 | 3.951 | 3.935 | 3.951 | 10,342 | +0.02(+0.41%) |
Jan 30, 2004 | 3.935 | 3.940 | 3.935 | 3.935 | 4,137 | +0.00(+0.00%) |
Jan 29, 2004 | 3.940 | 3.940 | 3.914 | 3.935 | 97,786 | +0.00(+0.00%) |
Jan 28, 2004 | 3.951 | 3.983 | 3.935 | 3.935 | 22,566 | -0.07(-1.86%) |
Jan 27, 2004 | 4.026 | 4.026 | 4.010 | 4.010 | 940 | -0.03(-0.66%) |
Jan 26, 2004 | 4.041 | 4.041 | 3.935 | 4.036 | 12,787 | +0.06(+1.40%) |
Jan 23, 2004 | 3.940 | 4.052 | 3.935 | 3.980 | 20,309 | -0.03(-0.86%) |
Jan 22, 2004 | 3.935 | 4.079 | 3.935 | 4.015 | 47,012 | +0.07(+1.75%) |
Jan 21, 2004 | 3.935 | 3.999 | 3.925 | 3.946 | 111,513 | -0.02(-0.40%) |
Jan 20, 2004 | 3.914 | 3.962 | 3.909 | 3.962 | 10,530 | +0.02(+0.40%) |
Jan 16, 2004 | 3.935 | 3.946 | 3.871 | 3.946 | 16,172 | +0.00(+0.00%) |
Jan 15, 2004 | 3.935 | 3.988 | 3.935 | 3.946 | 11,659 | +0.01(+0.14%) |
Jan 14, 2004 | 3.962 | 3.993 | 3.935 | 3.940 | 6,493 | +0.01(+0.27%) |
Jan 13, 2004 | 3.882 | 4.084 | 3.882 | 3.930 | 44,755 | -0.03(-0.67%) |
Jan 12, 2004 | 3.956 | 3.956 | 3.956 | 3.956 | 376 | -0.02(-0.53%) |
Jan 09, 2004 | 3.983 | 3.983 | 3.887 | 3.978 | 2,350 | -0.02(-0.53%) |
Jan 08, 2004 | 3.861 | 4.004 | 3.861 | 3.999 | 16,360 | +0.14(+3.58%) |
Jan 07, 2004 | 3.866 | 3.909 | 3.861 | 3.861 | 9,590 | -0.06(-1.49%) |
Jan 06, 2004 | 3.818 | 3.946 | 3.818 | 3.919 | 24,822 | +0.09(+2.36%) |
Jan 05, 2004 | 3.776 | 3.829 | 3.776 | 3.829 | 9,590 | +0.00(+0.00%) |
Jan 02, 2004 | 4.089 | 4.089 | 3.802 | 3.829 | 43,627 | -0.09(-2.32%) |
Dec 31, 2003 | 3.988 | 4.036 | 3.919 | 3.920 | 13,351 | -0.07(-1.72%) |
Dec 30, 2003 | 3.818 | 4.089 | 3.818 | 3.988 | 18,103 | +0.16(+4.31%) |
Dec 29, 2003 | 3.818 | 3.845 | 3.818 | 3.823 | 13,238 | +0.01(+0.14%) |
Dec 26, 2003 | 3.829 | 3.829 | 3.818 | 3.818 | 2,068 | +0.01(+0.14%) |
Dec 24, 2003 | 3.813 | 3.813 | 3.813 | 3.813 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 3.807 | 3.829 | 3.807 | 3.813 | 22,754 | +0.01(+0.14%) |
Dec 22, 2003 | 3.808 | 3.877 | 3.807 | 3.807 | 14,367 | +0.01(+0.28%) |
Dec 19, 2003 | 3.797 | 3.818 | 3.760 | 3.797 | 128,438 | +0.02(+0.56%) |
Dec 18, 2003 | 3.829 | 3.871 | 3.744 | 3.776 | 208,532 | -0.07(-1.80%) |
Dec 17, 2003 | 3.728 | 3.855 | 3.728 | 3.845 | 7,333 | +0.07(+1.97%) |
Dec 16, 2003 | 3.738 | 3.818 | 3.738 | 3.770 | 229,332 | +0.02(+0.42%) |
Dec 15, 2003 | 3.765 | 3.765 | 3.733 | 3.754 | 7,128 | +0.00(+0.00%) |
Dec 12, 2003 | 3.760 | 3.813 | 3.350 | 3.754 | 51,883 | +0.03(+0.70%) |
Dec 11, 2003 | 3.701 | 3.749 | 3.701 | 3.728 | 8,838 | -0.02(-0.55%) |
Dec 10, 2003 | 3.776 | 3.776 | 3.669 | 3.749 | 18,240 | -0.04(-1.00%) |
Dec 09, 2003 | 3.723 | 3.787 | 3.723 | 3.787 | 376 | +0.06(+1.73%) |
Dec 08, 2003 | 3.813 | 3.813 | 3.722 | 3.722 | 4,701 | -0.05(-1.41%) |
Dec 05, 2003 | 3.722 | 3.776 | 3.722 | 3.776 | 2,407 | +0.03(+0.85%) |
Dec 04, 2003 | 3.653 | 3.749 | 3.653 | 3.744 | 34,413 | -0.01(-0.14%) |
Dec 03, 2003 | 3.749 | 3.760 | 3.712 | 3.749 | 33,849 | -0.09(-2.35%) |
Dec 02, 2003 | 3.845 | 3.951 | 3.839 | 3.839 | 14,103 | -0.01(-0.14%) |
Dec 01, 2003 | 3.850 | 3.850 | 3.845 | 3.845 | 7,145 | -0.03(-0.69%) |
Nov 28, 2003 | 3.871 | 3.871 | 3.855 | 3.871 | 11,094 | -0.01(-0.14%) |
Nov 26, 2003 | 3.829 | 3.877 | 3.802 | 3.877 | 7,194 | +0.03(+0.69%) |
Nov 25, 2003 | 3.722 | 3.850 | 3.722 | 3.850 | 7,710 | +0.06(+1.54%) |
Nov 24, 2003 | 3.845 | 3.855 | 3.728 | 3.792 | 14,667 | -0.02(-0.42%) |
Nov 21, 2003 | 3.802 | 3.807 | 3.770 | 3.807 | 26,891 | +0.01(+0.14%) |
Nov 20, 2003 | 3.435 | 3.802 | 3.435 | 3.802 | 22,998 | +0.02(+0.42%) |
Nov 19, 2003 | 3.733 | 3.786 | 3.691 | 3.786 | 66,490 | +0.06(+1.57%) |
Nov 18, 2003 | 3.712 | 3.728 | 3.680 | 3.728 | 65,165 | +0.05(+1.29%) |
Nov 17, 2003 | 3.425 | 3.701 | 3.377 | 3.680 | 104,800 | +0.28(+8.31%) |
Nov 14, 2003 | 3.356 | 3.409 | 3.324 | 3.398 | 18,381 | +0.05(+1.43%) |
Nov 13, 2003 | 3.387 | 3.441 | 3.350 | 3.350 | 27,366 | -0.07(-2.17%) |
Nov 12, 2003 | 3.324 | 3.472 | 3.324 | 3.425 | 18,842 | +0.03(+0.78%) |
Nov 11, 2003 | 3.382 | 3.451 | 3.329 | 3.398 | 16,360 | -0.08(-2.29%) |
Nov 10, 2003 | 3.191 | 3.579 | 3.180 | 3.478 | 23,036 | +0.10(+2.83%) |
Nov 07, 2003 | 3.382 | 3.499 | 3.249 | 3.382 | 33,796 | +0.09(+2.58%) |
Nov 06, 2003 | 3.722 | 3.722 | 3.164 | 3.297 | 162,616 | -0.40(-10.79%) |
Nov 05, 2003 | 3.435 | 3.717 | 3.355 | 3.696 | 8,044 | +0.13(+3.73%) |
Nov 04, 2003 | 3.297 | 3.680 | 3.297 | 3.563 | 9,402 | +0.27(+8.06%) |
Nov 03, 2003 | 3.622 | 3.776 | 3.297 | 3.297 | 67,961 | -0.42(-11.30%) |
Oct 31, 2003 | 3.675 | 3.797 | 3.563 | 3.717 | 9,966 | -0.11(-2.92%) |
Oct 30, 2003 | 3.855 | 3.829 | 3.722 | 3.829 | 8,086 | -0.03(-0.69%) |
Oct 29, 2003 | 3.834 | 4.015 | 3.802 | 3.855 | 37,986 | +0.10(+2.69%) |
Oct 28, 2003 | 3.451 | 3.829 | 3.451 | 3.754 | 25,198 | +0.33(+9.78%) |
Oct 27, 2003 | 3.451 | 3.451 | 3.419 | 3.420 | 564 | -0.04(-1.06%) |
Oct 24, 2003 | 3.302 | 3.457 | 3.302 | 3.457 | 6,017 | +0.00(+0.00%) |
Oct 23, 2003 | 3.605 | 3.605 | 3.457 | 3.457 | 9,026 | -0.12(-3.42%) |
Oct 22, 2003 | 3.579 | 3.617 | 3.578 | 3.579 | 4,701 | +0.09(+2.59%) |
Oct 21, 2003 | 3.696 | 3.696 | 3.297 | 3.488 | 14,188 | -0.23(-6.15%) |
Oct 20, 2003 | 3.605 | 3.722 | 3.457 | 3.717 | 8,274 | +0.20(+5.75%) |
Oct 17, 2003 | 3.589 | 3.722 | 3.457 | 3.515 | 12,411 | -0.07(-2.07%) |
Oct 16, 2003 | 3.684 | 3.685 | 3.684 | 3.589 | 6,957 | -0.07(-1.89%) |
Oct 15, 2003 | 3.563 | 3.717 | 3.562 | 3.659 | 8,650 | +0.15(+4.24%) |
Oct 14, 2003 | 3.292 | 3.605 | 3.292 | 3.510 | 14,667 | +0.22(+6.80%) |
Oct 13, 2003 | 3.520 | 3.520 | 3.286 | 3.286 | 18,812 | -0.23(-6.51%) |
Oct 10, 2003 | 3.478 | 3.669 | 3.286 | 3.515 | 38,738 | +0.10(+2.96%) |
Oct 09, 2003 | 3.398 | 3.536 | 3.275 | 3.414 | 32,720 | -0.02(-0.45%) |
Oct 08, 2003 | 3.191 | 3.457 | 3.148 | 3.429 | 41,651 | +0.24(+7.48%) |
Oct 07, 2003 | 2.951 | 3.196 | 2.866 | 3.191 | 73,762 | +0.23(+7.91%) |
Oct 06, 2003 | 3.020 | 3.020 | 2.941 | 2.957 | 4,889 | -0.04(-1.42%) |
Oct 03, 2003 | 2.632 | 3.031 | 2.632 | 2.999 | 56,038 | +0.35(+13.37%) |
Oct 02, 2003 | 2.595 | 2.646 | 2.595 | 2.646 | 4,513 | +0.02(+0.73%) |
Oct 01, 2003 | 2.691 | 2.691 | 2.558 | 2.626 | 8,650 | +0.05(+2.05%) |
Sep 30, 2003 | 2.611 | 2.664 | 2.574 | 2.574 | 18,052 | -0.16(-6.02%) |
Sep 29, 2003 | 2.739 | 2.739 | 2.739 | 2.739 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 2.606 | 2.802 | 2.606 | 2.739 | 15,608 | -0.06(-2.28%) |
Sep 25, 2003 | 2.755 | 2.925 | 2.739 | 2.802 | 11,811 | +0.01(+0.19%) |
Sep 24, 2003 | 2.786 | 2.797 | 2.797 | 2.797 | 1,880 | +0.01(+0.38%) |
Sep 23, 2003 | 2.765 | 2.792 | 2.739 | 2.786 | 8,650 | +0.04(+1.55%) |
Sep 22, 2003 | 2.779 | 2.779 | 2.739 | 2.744 | 4,889 | -0.01(-0.41%) |
Sep 19, 2003 | 2.643 | 2.781 | 2.643 | 2.755 | 13,539 | +0.12(+4.65%) |
Sep 18, 2003 | 2.600 | 2.648 | 2.600 | 2.633 | 8,622 | +0.04(+1.66%) |
Sep 17, 2003 | 2.537 | 2.590 | 2.536 | 2.590 | 2,256 | +0.06(+2.53%) |
Sep 16, 2003 | 2.648 | 2.680 | 2.480 | 2.526 | 27,808 | +0.03(+1.28%) |
Sep 15, 2003 | 2.616 | 2.632 | 2.494 | 2.494 | 6,205 | -0.03(-1.26%) |
Sep 12, 2003 | 2.574 | 2.595 | 2.515 | 2.526 | 9,590 | -0.04(-1.66%) |
Sep 11, 2003 | 2.579 | 2.579 | 2.568 | 2.568 | 6,393 | -0.01(-0.41%) |
Sep 10, 2003 | 2.579 | 2.580 | 2.579 | 2.579 | 4,701 | -0.03(-1.02%) |
Sep 09, 2003 | 2.685 | 2.765 | 2.606 | 2.606 | 34,601 | -0.16(-5.75%) |
Sep 08, 2003 | 2.760 | 2.765 | 2.759 | 2.765 | 752 | +0.06(+2.34%) |
Sep 05, 2003 | 2.685 | 2.749 | 2.685 | 2.701 | 2,068 | -0.01(-0.37%) |
Sep 04, 2003 | 2.685 | 2.723 | 2.685 | 2.712 | 17,112 | +0.05(+1.98%) |
Sep 03, 2003 | 2.659 | 2.792 | 2.595 | 2.659 | 26,891 | +0.00(+0.00%) |
Sep 02, 2003 | 2.563 | 2.659 | 2.451 | 2.659 | 70,142 | +0.23(+9.65%) |
Aug 29, 2003 | 2.436 | 2.685 | 2.191 | 2.425 | 56,979 | +0.07(+3.17%) |
Aug 28, 2003 | 2.276 | 2.441 | 2.218 | 2.350 | 25,950 | -0.04(-1.78%) |
Aug 27, 2003 | 2.196 | 2.393 | 2.191 | 2.393 | 21,061 | +0.21(+9.49%) |
Aug 26, 2003 | 2.175 | 2.196 | 2.164 | 2.186 | 12,411 | +0.01(+0.24%) |
Aug 25, 2003 | 2.260 | 2.260 | 2.180 | 2.180 | 1,692 | -0.12(-5.09%) |
Aug 22, 2003 | 2.287 | 2.297 | 2.287 | 2.297 | 3,008 | -0.04(-1.59%) |
Aug 21, 2003 | 2.223 | 2.334 | 2.217 | 2.334 | 9,778 | +0.16(+7.33%) |
Aug 20, 2003 | 2.186 | 2.228 | 2.175 | 2.175 | 12,975 | +0.01(+0.47%) |
Aug 19, 2003 | 2.260 | 2.260 | 2.159 | 2.165 | 17,488 | -0.10(-4.21%) |
Aug 18, 2003 | 2.340 | 2.340 | 2.207 | 2.260 | 25,574 | +0.05(+2.41%) |
Aug 15, 2003 | 2.074 | 2.319 | 2.074 | 2.207 | 24,446 | +0.00(+0.00%) |
Aug 14, 2003 | 2.207 | 2.281 | 2.207 | 2.207 | 3,008 | -0.03(-1.42%) |
Aug 13, 2003 | 2.122 | 2.287 | 2.122 | 2.239 | 8,274 | +0.13(+6.31%) |
Aug 12, 2003 | 2.175 | 2.191 | 2.106 | 2.106 | 32,344 | -0.02(-1.00%) |
Aug 11, 2003 | 2.186 | 2.207 | 2.031 | 2.127 | 77,664 | -0.05(-2.44%) |
Aug 08, 2003 | 2.212 | 2.260 | 2.127 | 2.180 | 108,316 | -0.09(-3.98%) |
Aug 07, 2003 | 2.180 | 2.632 | 2.178 | 2.271 | 289,785 | +0.13(+5.96%) |
Aug 06, 2003 | 2.143 | 2.196 | 2.122 | 2.143 | 54,534 | +0.04(+2.03%) |
Aug 05, 2003 | 2.138 | 2.154 | 2.063 | 2.100 | 74,467 | -0.02(-0.75%) |
Aug 04, 2003 | 2.106 | 2.143 | 2.106 | 2.116 | 65,817 | +0.01(+0.25%) |
Aug 01, 2003 | 2.116 | 2.116 | 2.111 | 2.111 | 1,504 | -0.01(-0.50%) |
Jul 31, 2003 | 2.143 | 2.143 | 2.122 | 2.122 | 107,752 | -0.01(-0.25%) |
Jul 30, 2003 | 2.100 | 2.127 | 2.100 | 2.127 | 17,864 | +0.01(+0.28%) |
Jul 29, 2003 | 2.127 | 2.143 | 2.100 | 2.121 | 15,984 | -0.02(-0.77%) |
Jul 28, 2003 | 2.133 | 2.143 | 2.127 | 2.138 | 27,643 | +0.01(+0.50%) |
Jul 25, 2003 | 2.202 | 2.202 | 2.127 | 2.127 | 84,810 | -0.09(-4.08%) |
Jul 24, 2003 | 2.143 | 2.217 | 2.143 | 2.217 | 8,086 | +0.09(+4.25%) |
Jul 23, 2003 | 2.180 | 2.217 | 2.122 | 2.127 | 54,158 | -0.07(-3.15%) |
Jul 22, 2003 | 2.143 | 2.196 | 2.116 | 2.196 | 10,154 | +0.07(+3.25%) |
Jul 21, 2003 | 2.127 | 2.319 | 2.127 | 2.127 | 73,527 | -0.01(-0.25%) |
Jul 18, 2003 | 2.132 | 2.132 | 2.127 | 2.132 | 7,898 | +0.00(+0.00%) |
Jul 17, 2003 | 2.132 | 2.132 | 2.132 | 2.132 | 188 | -0.01(-0.25%) |
Jul 16, 2003 | 2.112 | 2.138 | 2.112 | 2.138 | 940 | -0.12(-5.39%) |
Jul 15, 2003 | 2.132 | 2.287 | 2.132 | 2.260 | 36,857 | +0.11(+4.91%) |
Jul 14, 2003 | 2.143 | 2.154 | 2.063 | 2.154 | 31,404 | +0.05(+2.27%) |
Jul 11, 2003 | 2.106 | 2.106 | 2.106 | 2.106 | 188 | +0.01(+0.51%) |
Jul 10, 2003 | 2.095 | 2.095 | 2.095 | 2.095 | 5,829 | -0.03(-1.28%) |
Jul 09, 2003 | 2.021 | 2.175 | 2.021 | 2.122 | 18,240 | +0.12(+5.86%) |
Jul 08, 2003 | 1.930 | 2.005 | 1.872 | 2.005 | 6,581 | +0.15(+8.33%) |
Jul 07, 2003 | 1.984 | 2.164 | 1.851 | 1.851 | 27,455 | -0.16(-8.18%) |
Jul 03, 2003 | 2.037 | 2.090 | 1.946 | 2.015 | 11,094 | -0.07(-3.32%) |
Jul 02, 2003 | 2.116 | 2.191 | 1.803 | 2.085 | 74,279 | -0.01(-0.25%) |
Jul 01, 2003 | 2.015 | 2.101 | 1.941 | 2.090 | 25,950 | +0.02(+0.77%) |
Jun 30, 2003 | 2.047 | 2.085 | 2.047 | 2.074 | 6,957 | +0.05(+2.63%) |
Jun 27, 2003 | 1.888 | 1.962 | 1.909 | 2.021 | 2,632 | +0.13(+7.04%) |
Jun 26, 2003 | 1.999 | 2.042 | 1.861 | 1.888 | 38,174 | -0.11(-5.59%) |
Jun 25, 2003 | 1.989 | 2.069 | 1.968 | 1.999 | 54,534 | +0.01(+0.27%) |
Jun 24, 2003 | 1.941 | 2.010 | 1.936 | 1.994 | 76,724 | +0.03(+1.63%) |
Jun 23, 2003 | 2.116 | 2.116 | 1.935 | 1.962 | 22,001 | -0.06(-2.89%) |
Jun 20, 2003 | 1.952 | 2.085 | 1.936 | 2.021 | 4,137 | +0.14(+7.65%) |
Jun 19, 2003 | 1.942 | 1.942 | 1.877 | 1.877 | 34,789 | -0.04(-2.22%) |
Jun 18, 2003 | 1.920 | 1.920 | 1.920 | 1.920 | 2,068 | +0.01(+0.28%) |
Jun 17, 2003 | 1.946 | 1.994 | 1.888 | 1.914 | 27,455 | -0.05(-2.70%) |
Jun 16, 2003 | 1.994 | 2.047 | 1.968 | 1.968 | 66,005 | -0.03(-1.33%) |
Jun 13, 2003 | 1.989 | 1.999 | 1.941 | 1.994 | 17,676 | +0.08(+4.17%) |
Jun 12, 2003 | 1.776 | 2.085 | 1.776 | 1.914 | 76,160 | +0.12(+6.51%) |
Jun 11, 2003 | 1.813 | 1.819 | 1.755 | 1.797 | 34,037 | -0.04(-2.03%) |
Jun 10, 2003 | 1.819 | 1.840 | 1.808 | 1.835 | 31,592 | +0.02(+1.17%) |
Jun 09, 2003 | 1.808 | 1.819 | 1.808 | 1.813 | 12,411 | -0.02(-0.87%) |
Jun 06, 2003 | 1.829 | 1.840 | 1.808 | 1.829 | 39,302 | -0.01(-0.29%) |
Jun 05, 2003 | 1.835 | 1.835 | 1.835 | 1.835 | 24,634 | -0.01(-0.29%) |
Jun 04, 2003 | 1.909 | 1.909 | 1.840 | 1.840 | 113,770 | +0.01(+0.29%) |
Jun 03, 2003 | 1.835 | 1.909 | 1.835 | 1.835 | 68,638 | -0.03(-1.43%) |
Jun 02, 2003 | 1.835 | 1.867 | 1.829 | 1.861 | 186,733 | +0.05(+2.94%) |
May 30, 2003 | 1.861 | 1.861 | 1.808 | 1.808 | 28,583 | -0.01(-0.58%) |
May 29, 2003 | 1.851 | 1.888 | 1.813 | 1.819 | 28,207 | -0.02(-0.87%) |
May 28, 2003 | 1.888 | 1.888 | 1.819 | 1.835 | 39,678 | -0.05(-2.82%) |
May 27, 2003 | 1.861 | 1.888 | 1.787 | 1.888 | 32,532 | +0.05(+2.90%) |
May 23, 2003 | 1.797 | 1.978 | 1.797 | 1.835 | 18,052 | +0.02(+1.17%) |
May 22, 2003 | 1.723 | 1.978 | 1.675 | 1.813 | 68,450 | +0.09(+4.92%) |
May 21, 2003 | 1.617 | 1.803 | 1.595 | 1.728 | 39,302 | +0.13(+7.97%) |
May 20, 2003 | 1.489 | 1.675 | 1.489 | 1.601 | 40,430 | +0.01(+0.33%) |
May 19, 2003 | 1.638 | 1.638 | 1.595 | 1.595 | 10,154 | -0.05(-2.91%) |
May 16, 2003 | 1.649 | 1.686 | 1.595 | 1.643 | 41,747 | +0.01(+0.32%) |
May 15, 2003 | 1.611 | 1.649 | 1.590 | 1.638 | 93,837 | +0.04(+2.67%) |
May 14, 2003 | 1.569 | 1.606 | 1.569 | 1.595 | 49,081 | +0.00(+0.00%) |
May 13, 2003 | 1.478 | 1.595 | 1.478 | 1.595 | 44,755 | -0.01(-0.66%) |
May 12, 2003 | 1.516 | 1.638 | 1.516 | 1.606 | 121,856 | +0.06(+4.14%) |
May 09, 2003 | 1.478 | 1.542 | 1.457 | 1.542 | 110,385 | +0.08(+5.45%) |
May 08, 2003 | 1.468 | 1.468 | 1.372 | 1.462 | 3,761 | +0.00(+0.00%) |
May 07, 2003 | 1.489 | 1.569 | 1.361 | 1.462 | 96,281 | +0.00(+0.00%) |
May 06, 2003 | 1.441 | 1.489 | 1.436 | 1.462 | 78,793 | +0.02(+1.48%) |
May 05, 2003 | 1.489 | 1.516 | 1.441 | 1.441 | 21,813 | -0.05(-3.21%) |
May 02, 2003 | 1.484 | 1.489 | 1.484 | 1.489 | 4,889 | +0.00(+0.00%) |