Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.035 | 2.040 | 2.035 | 2.039 | 55,397 | +0.00(+0.13%) |
Jul 29, 2004 | 2.039 | 2.039 | 2.036 | 2.036 | 10,624 | -0.00(-0.13%) |
Jul 28, 2004 | 2.039 | 2.039 | 2.039 | 2.039 | 19,730 | +0.00(+0.00%) |
Jul 27, 2004 | 2.039 | 2.040 | 2.039 | 2.039 | 38,702 | +0.01(+0.45%) |
Jul 26, 2004 | 2.029 | 2.029 | 2.029 | 2.029 | 13,659 | -0.00(-0.19%) |
Jul 23, 2004 | 2.028 | 2.033 | 2.028 | 2.033 | 23,524 | +0.01(+0.26%) |
Jul 22, 2004 | 2.028 | 2.028 | 2.028 | 2.028 | 18,212 | +0.00(+0.00%) |
Jul 21, 2004 | 2.029 | 2.029 | 2.016 | 2.028 | 43,255 | -0.00(-0.07%) |
Jul 20, 2004 | 1.996 | 2.043 | 1.982 | 2.029 | 74,369 | +0.03(+1.32%) |
Jul 19, 2004 | 2.006 | 2.006 | 2.003 | 2.003 | 15,177 | +0.01(+0.33%) |
Jul 16, 2004 | 2.011 | 2.014 | 1.996 | 1.996 | 23,524 | -0.02(-0.85%) |
Jul 15, 2004 | 1.975 | 2.016 | 1.971 | 2.014 | 140,390 | +0.04(+2.00%) |
Jul 14, 2004 | 1.996 | 1.996 | 1.974 | 1.974 | 21,248 | +0.00(+0.20%) |
Jul 13, 2004 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 1.957 | 1.970 | 1.957 | 1.970 | 9,106 | +0.01(+0.67%) |
Jul 09, 2004 | 1.944 | 1.957 | 1.944 | 1.957 | 30,354 | +0.01(+0.47%) |
Jul 08, 2004 | 1.950 | 1.950 | 1.948 | 1.948 | 13,659 | -0.00(-0.14%) |
Jul 07, 2004 | 1.956 | 1.956 | 1.946 | 1.950 | 21,248 | -0.03(-1.33%) |
Jul 06, 2004 | 1.946 | 1.977 | 1.946 | 1.977 | 22,007 | +0.02(+1.01%) |
Jul 02, 2004 | 1.950 | 1.957 | 1.950 | 1.957 | 23,524 | +0.03(+1.37%) |
Jul 01, 2004 | 1.924 | 1.931 | 1.924 | 1.931 | 30,354 | -0.00(-0.14%) |
Jun 30, 2004 | 1.895 | 1.933 | 1.895 | 1.933 | 12,900 | +0.06(+3.31%) |
Jun 29, 2004 | 1.884 | 1.884 | 1.871 | 1.871 | 5,312 | -0.02(-1.25%) |
Jun 28, 2004 | 1.895 | 1.895 | 1.895 | 1.895 | 2,276 | +0.01(+0.28%) |
Jun 25, 2004 | 1.871 | 1.890 | 1.871 | 1.890 | 22,007 | -0.00(-0.07%) |
Jun 24, 2004 | 1.871 | 1.891 | 1.871 | 1.891 | 40,220 | +0.03(+1.63%) |
Jun 23, 2004 | 1.865 | 1.865 | 1.861 | 1.861 | 7,588 | -0.00(-0.14%) |
Jun 22, 2004 | 1.863 | 1.863 | 1.863 | 1.863 | 758 | -0.00(-0.21%) |
Jun 21, 2004 | 1.884 | 1.891 | 1.867 | 1.867 | 21,248 | -0.00(-0.21%) |
Jun 18, 2004 | 1.871 | 1.871 | 1.871 | 1.871 | 1,517 | -0.00(-0.21%) |
Jun 17, 2004 | 1.883 | 1.883 | 1.875 | 1.875 | 15,177 | -0.01(-0.49%) |
Jun 16, 2004 | 1.884 | 1.884 | 1.884 | 1.884 | 5,312 | -0.01(-0.69%) |
Jun 15, 2004 | 1.895 | 1.898 | 1.886 | 1.898 | 11,383 | +0.01(+0.49%) |
Jun 14, 2004 | 1.891 | 1.891 | 1.888 | 1.888 | 15,177 | -0.01(-0.56%) |
Jun 10, 2004 | 1.911 | 1.911 | 1.899 | 1.899 | 7,588 | -0.03(-1.30%) |
Jun 09, 2004 | 1.924 | 1.924 | 1.924 | 1.924 | 9,865 | -0.01(-0.75%) |
Jun 08, 2004 | 1.938 | 1.938 | 1.938 | 1.938 | 1,517 | +0.01(+0.75%) |
Jun 07, 2004 | 1.894 | 1.924 | 1.894 | 1.924 | 18,212 | +0.03(+1.53%) |
Jun 04, 2004 | 1.895 | 1.895 | 1.895 | 1.895 | 1,517 | -0.02(-0.90%) |
Jun 03, 2004 | 1.911 | 1.912 | 1.911 | 1.912 | 29,595 | +0.01(+0.42%) |
Jun 02, 2004 | 1.905 | 1.913 | 1.904 | 1.904 | 59,950 | +0.00(+0.00%) |
Jun 01, 2004 | 1.898 | 1.904 | 1.898 | 1.904 | 25,042 | +0.01(+0.56%) |
May 28, 2004 | 1.874 | 1.894 | 1.874 | 1.894 | 38,702 | +0.02(+1.06%) |
May 27, 2004 | 1.878 | 1.884 | 1.873 | 1.874 | 50,085 | -0.00(-0.21%) |
May 26, 2004 | 1.878 | 1.878 | 1.876 | 1.878 | 50,844 | -0.01(-0.35%) |
May 25, 2004 | 1.887 | 1.891 | 1.876 | 1.884 | 40,978 | -0.01(-0.35%) |
May 24, 2004 | 1.884 | 1.936 | 1.878 | 1.891 | 75,128 | +0.00(+0.00%) |
May 21, 2004 | 1.867 | 1.891 | 1.867 | 1.891 | 31,113 | +0.03(+1.85%) |
May 20, 2004 | 1.850 | 1.870 | 1.850 | 1.857 | 61,468 | +0.02(+0.86%) |
May 19, 2004 | 1.828 | 1.841 | 1.825 | 1.841 | 62,986 | +0.02(+0.87%) |
May 18, 2004 | 1.788 | 1.825 | 1.788 | 1.825 | 147,220 | +0.03(+1.91%) |
May 17, 2004 | 1.779 | 1.791 | 1.779 | 1.791 | 50,844 | -0.00(-0.07%) |
May 14, 2004 | 1.784 | 1.799 | 1.772 | 1.792 | 55,397 | +0.01(+0.74%) |
May 13, 2004 | 1.783 | 1.796 | 1.779 | 1.779 | 35,666 | -0.02(-1.10%) |
May 12, 2004 | 1.805 | 1.815 | 1.799 | 1.799 | 21,248 | +0.00(+0.07%) |
May 11, 2004 | 1.799 | 1.804 | 1.779 | 1.797 | 51,603 | -0.00(-0.07%) |
May 10, 2004 | 1.878 | 1.878 | 1.799 | 1.799 | 125,213 | -0.10(-5.08%) |
May 07, 2004 | 1.891 | 1.902 | 1.884 | 1.895 | 28,837 | -0.02(-0.83%) |
May 06, 2004 | 1.896 | 1.911 | 1.880 | 1.911 | 43,255 | +0.00(+0.00%) |
May 05, 2004 | 1.900 | 1.911 | 1.900 | 1.911 | 5,312 | +0.00(+0.21%) |
May 04, 2004 | 1.902 | 1.907 | 1.902 | 1.907 | 13,659 | +0.01(+0.28%) |
May 03, 2004 | 1.904 | 1.904 | 1.900 | 1.902 | 107,000 | -0.00(-0.14%) |
Apr 30, 2004 | 1.904 | 1.904 | 1.904 | 1.904 | 3,794 | +0.01(+0.28%) |
Apr 29, 2004 | 1.944 | 1.944 | 1.891 | 1.899 | 69,815 | -0.06(-3.09%) |
Apr 28, 2004 | 1.996 | 2.003 | 1.937 | 1.959 | 76,645 | -0.05(-2.68%) |
Apr 27, 2004 | 2.006 | 2.014 | 1.996 | 2.014 | 22,766 | +0.01(+0.26%) |
Apr 26, 2004 | 2.003 | 2.020 | 2.003 | 2.008 | 6,829 | -0.01(-0.65%) |
Apr 23, 2004 | 2.016 | 2.021 | 2.016 | 2.021 | 13,659 | -0.01(-0.71%) |
Apr 22, 2004 | 2.016 | 2.036 | 2.010 | 2.036 | 42,496 | -0.01(-0.32%) |
Apr 21, 2004 | 2.043 | 2.043 | 2.043 | 2.043 | 5,312 | +0.00(+0.00%) |
Apr 20, 2004 | 2.043 | 2.043 | 2.033 | 2.043 | 25,801 | -0.00(-0.06%) |
Apr 19, 2004 | 2.036 | 2.045 | 2.036 | 2.044 | 44,773 | -0.03(-1.21%) |
Apr 16, 2004 | 2.075 | 2.075 | 2.056 | 2.069 | 25,801 | +0.00(+0.19%) |
Apr 15, 2004 | 2.102 | 2.102 | 2.062 | 2.065 | 62,986 | -0.04(-2.06%) |
Apr 14, 2004 | 2.148 | 2.148 | 2.108 | 2.108 | 26,560 | -0.06(-2.79%) |
Apr 13, 2004 | 2.194 | 2.194 | 2.169 | 2.169 | 44,773 | -0.05(-2.31%) |
Apr 12, 2004 | 2.220 | 2.220 | 2.220 | 2.220 | 758 | +0.00(+0.00%) |
Apr 08, 2004 | 2.187 | 2.220 | 2.187 | 2.220 | 26,560 | +0.02(+0.90%) |
Apr 07, 2004 | 2.202 | 2.202 | 2.201 | 2.201 | 7,588 | -0.01(-0.42%) |
Apr 06, 2004 | 2.240 | 2.240 | 2.210 | 2.210 | 10,624 | -0.05(-2.27%) |
Apr 05, 2004 | 2.268 | 2.268 | 2.260 | 2.261 | 115,348 | -0.01(-0.46%) |
Apr 02, 2004 | 2.273 | 2.273 | 2.272 | 2.272 | 4,553 | -0.01(-0.35%) |
Apr 01, 2004 | 2.280 | 2.280 | 2.280 | 2.280 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 2.281 | 2.281 | 2.280 | 2.280 | 14,418 | +0.02(+1.05%) |
Mar 30, 2004 | 2.256 | 2.256 | 2.256 | 2.256 | 10,624 | -0.01(-0.47%) |
Mar 29, 2004 | 2.270 | 2.270 | 2.257 | 2.267 | 19,730 | +0.00(+0.00%) |
Mar 26, 2004 | 2.260 | 2.267 | 2.260 | 2.267 | 43,255 | +0.01(+0.41%) |
Mar 25, 2004 | 2.253 | 2.257 | 2.253 | 2.257 | 3,794 | +0.01(+0.47%) |
Mar 24, 2004 | 2.235 | 2.247 | 2.234 | 2.247 | 25,801 | +0.01(+0.59%) |
Mar 23, 2004 | 2.214 | 2.234 | 2.214 | 2.234 | 28,078 | +0.00(+0.06%) |
Mar 22, 2004 | 2.232 | 2.232 | 2.232 | 2.232 | 3,794 | +0.00(+0.00%) |
Mar 19, 2004 | 2.201 | 2.235 | 2.195 | 2.232 | 36,425 | +0.03(+1.44%) |
Mar 18, 2004 | 2.203 | 2.203 | 2.201 | 2.201 | 40,220 | -0.03(-1.30%) |
Mar 17, 2004 | 2.240 | 2.241 | 2.230 | 2.230 | 37,943 | -0.00(-0.18%) |
Mar 16, 2004 | 2.240 | 2.240 | 2.234 | 2.234 | 12,141 | -0.01(-0.24%) |
Mar 15, 2004 | 2.241 | 2.245 | 2.195 | 2.239 | 27,319 | +0.01(+0.24%) |
Mar 12, 2004 | 2.195 | 2.236 | 2.195 | 2.234 | 9,106 | -0.00(-0.12%) |
Mar 11, 2004 | 2.209 | 2.236 | 2.209 | 2.236 | 57,674 | +0.04(+1.92%) |
Mar 10, 2004 | 2.194 | 2.194 | 2.194 | 2.194 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 2.202 | 2.202 | 2.194 | 2.194 | 28,078 | -0.04(-1.60%) |
Mar 08, 2004 | 2.220 | 2.230 | 2.201 | 2.230 | 42,496 | -0.00(-0.18%) |
Mar 05, 2004 | 2.234 | 2.247 | 2.234 | 2.234 | 17,453 | +0.01(+0.30%) |
Mar 04, 2004 | 2.207 | 2.228 | 2.207 | 2.227 | 71,333 | -0.01(-0.59%) |
Mar 03, 2004 | 2.187 | 2.240 | 2.187 | 2.240 | 50,085 | +0.04(+1.80%) |
Mar 02, 2004 | 2.187 | 2.201 | 2.187 | 2.201 | 14,418 | +0.03(+1.21%) |
Mar 01, 2004 | 2.174 | 2.174 | 2.174 | 2.174 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 2.168 | 2.174 | 2.168 | 2.174 | 31,113 | +0.01(+0.30%) |
Feb 26, 2004 | 2.168 | 2.168 | 2.168 | 2.168 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 2.155 | 2.168 | 2.155 | 2.168 | 9,106 | -0.00(-0.18%) |
Feb 24, 2004 | 2.168 | 2.172 | 2.168 | 2.172 | 16,695 | +0.01(+0.30%) |
Feb 23, 2004 | 2.155 | 2.174 | 2.149 | 2.165 | 21,248 | -0.01(-0.48%) |
Feb 20, 2004 | 2.172 | 2.176 | 2.172 | 2.176 | 29,595 | +0.01(+0.36%) |
Feb 19, 2004 | 2.151 | 2.168 | 2.151 | 2.168 | 24,283 | +0.00(+0.00%) |
Feb 18, 2004 | 2.173 | 2.173 | 2.152 | 2.168 | 36,425 | -0.01(-0.24%) |
Feb 17, 2004 | 2.166 | 2.173 | 2.166 | 2.173 | 12,900 | +0.01(+0.43%) |
Feb 13, 2004 | 2.164 | 2.164 | 2.164 | 2.164 | 15,177 | +0.00(+0.00%) |
Feb 12, 2004 | 2.143 | 2.164 | 2.143 | 2.164 | 22,007 | -0.00(-0.06%) |
Feb 11, 2004 | 2.155 | 2.165 | 2.155 | 2.165 | 20,489 | +0.02(+0.80%) |
Feb 10, 2004 | 2.145 | 2.148 | 2.135 | 2.148 | 27,319 | +0.00(+0.12%) |
Feb 09, 2004 | 2.148 | 2.148 | 2.145 | 2.145 | 12,141 | -0.03(-1.21%) |
Feb 06, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 2.168 | 2.173 | 2.168 | 2.172 | 8,347 | -0.00(-0.06%) |
Feb 04, 2004 | 2.152 | 2.173 | 2.152 | 2.173 | 18,971 | +0.02(+0.98%) |
Feb 03, 2004 | 2.153 | 2.153 | 2.148 | 2.152 | 27,319 | -0.02(-1.03%) |
Feb 02, 2004 | 2.168 | 2.174 | 2.168 | 2.174 | 21,248 | +0.03(+1.54%) |
Jan 30, 2004 | 2.161 | 2.161 | 2.141 | 2.141 | 9,106 | -0.00(-0.06%) |
Jan 29, 2004 | 2.143 | 2.143 | 2.143 | 2.143 | 11,383 | -0.01(-0.55%) |
Jan 28, 2004 | 2.187 | 2.201 | 2.155 | 2.155 | 63,745 | -0.06(-2.79%) |
Jan 27, 2004 | 2.181 | 2.216 | 2.181 | 2.216 | 38,702 | -0.00(-0.18%) |
Jan 26, 2004 | 2.187 | 2.220 | 2.187 | 2.220 | 7,588 | +0.05(+2.31%) |
Jan 23, 2004 | 2.135 | 2.174 | 2.135 | 2.170 | 39,461 | +0.00(+0.12%) |
Jan 22, 2004 | 2.174 | 2.187 | 2.168 | 2.168 | 9,865 | -0.01(-0.30%) |
Jan 21, 2004 | 2.148 | 2.174 | 2.123 | 2.174 | 13,659 | +0.01(+0.61%) |
Jan 20, 2004 | 2.161 | 2.161 | 2.161 | 2.161 | 1,517 | +0.01(+0.61%) |
Jan 16, 2004 | 2.135 | 2.148 | 2.135 | 2.148 | 15,936 | +0.02(+0.74%) |
Jan 15, 2004 | 2.115 | 2.132 | 2.115 | 2.132 | 22,766 | +0.02(+1.06%) |
Jan 14, 2004 | 2.107 | 2.110 | 2.102 | 2.110 | 62,227 | +0.00(+0.19%) |
Jan 13, 2004 | 2.095 | 2.106 | 2.091 | 2.106 | 24,283 | +0.00(+0.19%) |
Jan 12, 2004 | 2.102 | 2.102 | 2.082 | 2.102 | 36,425 | +0.02(+0.76%) |
Jan 09, 2004 | 2.107 | 2.107 | 2.086 | 2.086 | 41,737 | -0.01(-0.38%) |
Jan 08, 2004 | 2.093 | 2.094 | 2.093 | 2.094 | 4,553 | +0.01(+0.25%) |
Jan 07, 2004 | 2.098 | 2.103 | 2.089 | 2.089 | 60,709 | -0.01(-0.50%) |
Jan 06, 2004 | 2.098 | 2.100 | 2.098 | 2.099 | 27,319 | +0.00(+0.00%) |
Jan 05, 2004 | 2.095 | 2.099 | 2.094 | 2.099 | 9,106 | +0.02(+0.82%) |
Jan 02, 2004 | 2.082 | 2.082 | 2.082 | 2.082 | 758 | -0.02(-0.82%) |
Dec 31, 2003 | 2.099 | 2.099 | 2.099 | 2.099 | 2,276 | +0.03(+1.59%) |
Dec 30, 2003 | 2.082 | 2.066 | 2.066 | 2.066 | 55,397 | -0.02(-0.76%) |
Dec 29, 2003 | 2.073 | 2.082 | 2.073 | 2.082 | 72,851 | +0.01(+0.45%) |
Dec 26, 2003 | 2.073 | 2.073 | 2.073 | 2.073 | 16,695 | +0.00(+0.00%) |
Dec 24, 2003 | 2.070 | 2.077 | 2.070 | 2.073 | 31,113 | -0.00(-0.13%) |
Dec 23, 2003 | 2.107 | 2.107 | 2.075 | 2.075 | 22,766 | -0.01(-0.32%) |
Dec 22, 2003 | 2.095 | 2.095 | 2.082 | 2.082 | 58,432 | -0.01(-0.38%) |
Dec 19, 2003 | 2.090 | 2.090 | 2.090 | 2.090 | 14,418 | -0.01(-0.25%) |
Dec 18, 2003 | 2.095 | 2.095 | 2.095 | 2.095 | 3,035 | +0.00(+0.00%) |
Dec 17, 2003 | 2.095 | 2.095 | 2.095 | 2.095 | 3,035 | -0.01(-0.31%) |
Dec 16, 2003 | 2.099 | 2.102 | 2.099 | 2.102 | 13,659 | +0.01(+0.38%) |
Dec 15, 2003 | 2.094 | 2.094 | 2.094 | 2.094 | 6,829 | +0.01(+0.44%) |
Dec 12, 2003 | 2.083 | 2.095 | 2.083 | 2.085 | 16,695 | +0.00(+0.06%) |
Dec 11, 2003 | 2.086 | 2.086 | 2.083 | 2.083 | 22,766 | -0.01(-0.57%) |
Dec 10, 2003 | 2.095 | 2.095 | 2.095 | 2.095 | 3,794 | +0.00(+0.00%) |
Dec 09, 2003 | 2.104 | 2.104 | 2.081 | 2.095 | 71,333 | -0.01(-0.63%) |
Dec 08, 2003 | 2.107 | 2.108 | 2.107 | 2.108 | 11,383 | +0.01(+0.31%) |
Dec 05, 2003 | 2.108 | 2.108 | 2.102 | 2.102 | 28,837 | -0.01(-0.31%) |
Dec 04, 2003 | 2.115 | 2.115 | 2.115 | 2.108 | 38,702 | -0.01(-0.31%) |
Dec 03, 2003 | 2.115 | 2.115 | 2.115 | 2.115 | 11,383 | +0.03(+1.65%) |
Dec 02, 2003 | 2.081 | 2.081 | 2.081 | 2.081 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 2.081 | 2.081 | 2.081 | 2.081 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 2.081 | 2.081 | 2.081 | 2.081 | 0 | +0.01(+0.25%) |
Nov 26, 2003 | 2.082 | 2.075 | 2.075 | 2.075 | 15,177 | -0.01(-0.32%) |
Nov 25, 2003 | 2.082 | 2.082 | 2.082 | 2.082 | 14,418 | +0.01(+0.32%) |
Nov 24, 2003 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 2.082 | 2.081 | 2.065 | 2.075 | 35,666 | -0.01(-0.32%) |
Nov 20, 2003 | 2.082 | 2.082 | 2.082 | 2.082 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 2.082 | 2.082 | 2.082 | 2.082 | 16,695 | +0.00(+0.00%) |
Nov 18, 2003 | 2.082 | 2.090 | 2.082 | 2.082 | 33,390 | +0.00(+0.00%) |
Nov 17, 2003 | 2.082 | 2.082 | 2.082 | 2.082 | 74,369 | -0.01(-0.50%) |
Nov 14, 2003 | 2.057 | 2.093 | 2.056 | 2.093 | 53,120 | +0.03(+1.60%) |
Nov 13, 2003 | 2.071 | 2.071 | 2.049 | 2.060 | 40,978 | +0.01(+0.26%) |
Nov 12, 2003 | 2.054 | 2.054 | 2.054 | 2.054 | 0 | -0.00(-0.19%) |
Nov 11, 2003 | 2.058 | 2.058 | 2.058 | 2.058 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 2.058 | 2.058 | 2.058 | 2.058 | 13,659 | +0.02(+0.84%) |
Nov 07, 2003 | 2.041 | 2.041 | 2.041 | 2.041 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 2.037 | 2.041 | 2.037 | 2.041 | 5,312 | +0.02(+0.78%) |
Nov 05, 2003 | 2.025 | 2.025 | 2.025 | 2.025 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 2.025 | 2.025 | 2.025 | 2.025 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 2.025 | 2.025 | 2.025 | 2.025 | 0 | +0.01(+0.46%) |
Oct 31, 2003 | 2.016 | 2.016 | 2.016 | 2.016 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 2.016 | 2.016 | 2.016 | 2.016 | 758 | -0.01(-0.65%) |
Oct 29, 2003 | 2.029 | 2.029 | 2.029 | 2.029 | 0 | +0.02(+1.18%) |
Oct 28, 2003 | 2.006 | 2.006 | 2.006 | 2.006 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 1.987 | 2.006 | 1.987 | 2.006 | 48,567 | +0.03(+1.47%) |
Oct 24, 2003 | 1.987 | 1.987 | 1.977 | 1.977 | 12,141 | -0.01(-0.53%) |
Oct 23, 2003 | 1.969 | 1.987 | 1.969 | 1.987 | 47,049 | +0.02(+0.94%) |
Oct 22, 2003 | 1.983 | 1.988 | 1.957 | 1.969 | 78,163 | +0.00(+0.00%) |
Oct 21, 2003 | 1.967 | 1.969 | 1.967 | 1.969 | 29,595 | +0.01(+0.27%) |
Oct 20, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 8,347 | +0.01(+0.54%) |
Oct 17, 2003 | 1.953 | 1.953 | 1.953 | 1.953 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 1.957 | 1.959 | 1.950 | 1.953 | 81,199 | -0.00(-0.07%) |
Oct 15, 2003 | 1.954 | 1.954 | 1.954 | 1.954 | 77,404 | -0.01(-0.34%) |
Oct 14, 2003 | 1.963 | 1.963 | 1.961 | 1.961 | 49,326 | +0.01(+0.40%) |
Oct 13, 2003 | 1.953 | 1.953 | 1.953 | 1.953 | 3,794 | -0.01(-0.40%) |
Oct 10, 2003 | 1.961 | 1.961 | 1.961 | 1.961 | 11,383 | -0.01(-0.33%) |
Oct 09, 2003 | 1.967 | 1.974 | 1.957 | 1.967 | 78,922 | -0.00(-0.20%) |
Oct 08, 2003 | 1.971 | 1.971 | 1.971 | 1.971 | 22,766 | +0.00(+0.07%) |
Oct 07, 2003 | 1.977 | 1.977 | 1.970 | 1.970 | 41,737 | -0.03(-1.64%) |
Oct 06, 2003 | 2.016 | 2.041 | 2.041 | 2.003 | 114,589 | -0.01(-0.65%) |
Oct 03, 2003 | 2.016 | 2.016 | 2.016 | 2.016 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 2.016 | 2.016 | 2.016 | 2.016 | 37,943 | +0.04(+2.00%) |
Oct 01, 2003 | 1.977 | 1.977 | 1.977 | 1.977 | 34,907 | +0.03(+1.70%) |
Sep 30, 2003 | 1.970 | 1.970 | 1.944 | 1.944 | 25,801 | -0.03(-1.60%) |
Sep 29, 2003 | 1.944 | 1.975 | 1.944 | 1.975 | 30,354 | +0.03(+1.77%) |
Sep 26, 2003 | 1.945 | 1.945 | 1.941 | 1.941 | 43,255 | -0.02(-1.14%) |
Sep 25, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 20,489 | +0.01(+0.34%) |
Sep 24, 2003 | 1.957 | 1.957 | 1.957 | 1.957 | 0 | +0.01(+0.34%) |
Sep 23, 2003 | 1.950 | 1.950 | 1.950 | 1.950 | 23,524 | -0.01(-0.67%) |
Sep 22, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 3,035 | -0.01(-0.53%) |
Sep 17, 2003 | 1.958 | 1.974 | 1.958 | 1.974 | 47,808 | +0.04(+1.90%) |
Sep 16, 2003 | 1.937 | 1.937 | 1.937 | 1.937 | 3,035 | +0.01(+0.34%) |
Sep 15, 2003 | 1.920 | 1.934 | 1.920 | 1.931 | 17,453 | +0.01(+0.69%) |
Sep 12, 2003 | 1.920 | 1.920 | 1.917 | 1.917 | 22,766 | -0.02(-1.02%) |
Sep 11, 2003 | 1.937 | 1.937 | 1.937 | 1.937 | 52,361 | +0.00(+0.00%) |
Sep 10, 2003 | 1.937 | 1.937 | 1.937 | 1.937 | 3,794 | +0.00(+0.00%) |
Sep 09, 2003 | 1.924 | 1.983 | 1.924 | 1.937 | 61,468 | +0.01(+0.68%) |
Sep 08, 2003 | 1.924 | 1.924 | 1.924 | 1.924 | 15,177 | -0.01(-0.34%) |
Sep 05, 2003 | 1.931 | 1.931 | 1.931 | 1.931 | 26,560 | +0.02(+1.03%) |
Sep 04, 2003 | 1.909 | 1.911 | 1.892 | 1.911 | 98,653 | +0.00(+0.00%) |
Sep 03, 2003 | 1.898 | 1.911 | 1.898 | 1.911 | 30,354 | +0.02(+0.83%) |
Sep 02, 2003 | 1.895 | 1.895 | 1.895 | 1.895 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 1.913 | 1.913 | 1.890 | 1.895 | 33,390 | -0.01(-0.76%) |
Aug 28, 2003 | 1.907 | 1.909 | 1.907 | 1.909 | 44,773 | +0.01(+0.49%) |
Aug 27, 2003 | 1.878 | 1.900 | 1.878 | 1.900 | 38,702 | +0.01(+0.49%) |
Aug 26, 2003 | 1.888 | 1.891 | 1.888 | 1.891 | 46,291 | +0.00(+0.14%) |
Aug 25, 2003 | 1.879 | 1.888 | 1.878 | 1.888 | 60,709 | +0.01(+0.63%) |
Aug 22, 2003 | 1.876 | 1.876 | 1.876 | 1.876 | 11,383 | -0.01(-0.42%) |
Aug 21, 2003 | 1.883 | 1.884 | 1.883 | 1.884 | 19,730 | -0.01(-0.42%) |
Aug 20, 2003 | 1.911 | 1.917 | 1.892 | 1.892 | 94,099 | -0.01(-0.28%) |
Aug 19, 2003 | 1.871 | 1.898 | 1.871 | 1.898 | 85,752 | +0.03(+1.34%) |
Aug 18, 2003 | 1.874 | 1.874 | 1.873 | 1.873 | 9,106 | -0.00(-0.07%) |
Aug 15, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 6,829 | +0.01(+0.49%) |
Aug 13, 2003 | 1.884 | 1.884 | 1.863 | 1.865 | 58,432 | -0.02(-1.05%) |
Aug 12, 2003 | 1.876 | 1.884 | 1.876 | 1.884 | 9,106 | +0.01(+0.77%) |
Aug 11, 2003 | 1.892 | 1.892 | 1.870 | 1.870 | 80,440 | -0.02(-1.11%) |
Aug 08, 2003 | 1.882 | 1.899 | 1.880 | 1.891 | 65,262 | +0.01(+0.28%) |
Aug 07, 2003 | 1.876 | 1.886 | 1.876 | 1.886 | 42,496 | +0.00(+0.07%) |
Aug 06, 2003 | 1.884 | 1.898 | 1.884 | 1.884 | 50,844 | +0.00(+0.00%) |
Aug 05, 2003 | 1.890 | 1.890 | 1.884 | 1.884 | 18,971 | +0.00(+0.21%) |
Aug 04, 2003 | 1.911 | 1.924 | 1.878 | 1.880 | 65,262 | -0.03(-1.59%) |