Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.470 | 5.509 | 5.407 | 5.467 | 740,298 | +0.11(+2.02%) |
Mar 30, 2004 | 5.345 | 5.386 | 5.303 | 5.359 | 520,950 | -0.01(-0.23%) |
Mar 29, 2004 | 5.384 | 5.407 | 5.368 | 5.372 | 489,203 | +0.05(+0.94%) |
Mar 26, 2004 | 5.276 | 5.341 | 5.239 | 5.322 | 589,737 | +0.11(+2.07%) |
Mar 25, 2004 | 5.014 | 5.214 | 4.989 | 5.214 | 727,791 | +0.22(+4.41%) |
Mar 24, 2004 | 5.052 | 5.052 | 4.989 | 4.994 | 362,693 | -0.04(-0.74%) |
Mar 23, 2004 | 5.093 | 5.093 | 5.012 | 5.031 | 448,315 | +0.04(+0.83%) |
Mar 22, 2004 | 5.230 | 5.230 | 4.971 | 4.989 | 776,375 | -0.24(-4.61%) |
Mar 19, 2004 | 5.197 | 5.260 | 5.158 | 5.230 | 684,018 | +0.03(+0.64%) |
Mar 18, 2004 | 5.114 | 5.208 | 5.043 | 5.197 | 596,471 | -0.05(-0.87%) |
Mar 17, 2004 | 5.197 | 5.301 | 5.139 | 5.243 | 856,706 | +0.16(+3.15%) |
Mar 16, 2004 | 4.921 | 5.093 | 4.921 | 5.083 | 769,640 | +0.13(+2.69%) |
Mar 15, 2004 | 5.072 | 5.072 | 4.948 | 4.950 | 1,150,132 | -0.25(-4.76%) |
Mar 12, 2004 | 5.043 | 5.197 | 5.043 | 5.197 | 1,170,335 | +0.23(+4.65%) |
Mar 11, 2004 | 4.969 | 5.021 | 4.865 | 4.966 | 2,096,309 | -0.12(-2.29%) |
Mar 10, 2004 | 5.270 | 5.270 | 5.052 | 5.083 | 1,362,264 | -0.26(-4.86%) |
Mar 09, 2004 | 5.534 | 5.534 | 5.208 | 5.343 | 774,932 | -0.17(-3.02%) |
Mar 08, 2004 | 5.607 | 5.613 | 5.507 | 5.509 | 1,063,547 | -0.05(-0.93%) |
Mar 05, 2004 | 5.488 | 5.567 | 5.447 | 5.561 | 684,499 | +0.08(+1.40%) |
Mar 04, 2004 | 5.457 | 5.486 | 5.436 | 5.484 | 695,081 | +0.05(+0.88%) |
Mar 03, 2004 | 5.420 | 5.447 | 5.395 | 5.436 | 767,235 | +0.03(+0.58%) |
Mar 02, 2004 | 5.405 | 5.478 | 5.366 | 5.405 | 1,015,926 | +0.02(+0.31%) |
Mar 01, 2004 | 5.384 | 5.395 | 5.314 | 5.388 | 1,355,530 | +0.28(+5.45%) |
Feb 27, 2004 | 5.043 | 5.224 | 5.041 | 5.110 | 923,088 | +0.20(+4.15%) |
Feb 26, 2004 | 4.987 | 4.987 | 4.885 | 4.906 | 1,344,947 | -0.02(-0.42%) |
Feb 25, 2004 | 5.031 | 5.031 | 4.915 | 4.927 | 1,597,485 | -0.15(-2.87%) |
Feb 24, 2004 | 5.197 | 5.249 | 5.037 | 5.072 | 1,271,831 | -0.16(-2.98%) |
Feb 23, 2004 | 5.320 | 5.322 | 5.218 | 5.228 | 978,887 | -0.13(-2.41%) |
Feb 20, 2004 | 5.405 | 5.405 | 5.255 | 5.357 | 1,322,339 | +0.00(+0.08%) |
Feb 19, 2004 | 5.559 | 5.559 | 5.345 | 5.353 | 1,360,340 | -0.21(-3.77%) |
Feb 18, 2004 | 5.540 | 5.590 | 5.457 | 5.563 | 1,277,603 | +0.07(+1.36%) |
Feb 17, 2004 | 5.592 | 5.592 | 5.409 | 5.488 | 1,854,834 | +0.14(+2.52%) |
Feb 13, 2004 | 5.557 | 5.561 | 5.312 | 5.353 | 853,820 | -0.12(-2.20%) |
Feb 12, 2004 | 5.551 | 5.592 | 5.451 | 5.474 | 894,707 | -0.05(-0.83%) |
Feb 11, 2004 | 5.561 | 5.571 | 5.488 | 5.519 | 1,174,664 | +0.01(+0.23%) |
Feb 10, 2004 | 5.457 | 5.507 | 5.405 | 5.507 | 1,084,712 | +0.10(+1.88%) |
Feb 09, 2004 | 5.353 | 5.424 | 5.280 | 5.405 | 1,564,295 | +0.28(+5.43%) |
Feb 06, 2004 | 5.156 | 5.156 | 5.023 | 5.127 | 1,510,901 | +0.11(+2.28%) |
Feb 05, 2004 | 5.010 | 5.072 | 4.929 | 5.012 | 1,255,476 | -0.02(-0.50%) |
Feb 04, 2004 | 4.973 | 5.239 | 4.896 | 5.037 | 2,403,203 | +0.12(+2.37%) |
Feb 03, 2004 | 4.802 | 4.937 | 4.700 | 4.921 | 1,466,166 | +0.01(+0.25%) |
Feb 02, 2004 | 5.197 | 5.197 | 4.854 | 4.908 | 2,494,598 | -0.04(-0.80%) |
Jan 30, 2004 | 4.906 | 4.985 | 4.705 | 4.948 | 1,973,166 | +0.01(+0.25%) |
Jan 29, 2004 | 5.060 | 5.239 | 4.630 | 4.935 | 3,645,692 | -0.12(-2.47%) |
Jan 28, 2004 | 5.532 | 5.532 | 5.014 | 5.060 | 3,633,186 | -0.47(-8.50%) |
Jan 27, 2004 | 5.561 | 5.590 | 5.407 | 5.530 | 1,189,576 | +0.06(+1.06%) |
Jan 26, 2004 | 5.592 | 5.707 | 5.432 | 5.472 | 2,930,407 | -0.08(-1.46%) |
Jan 23, 2004 | 5.530 | 5.719 | 5.509 | 5.553 | 2,806,784 | +0.16(+2.97%) |
Jan 22, 2004 | 5.407 | 5.499 | 5.312 | 5.393 | 1,346,871 | -0.06(-1.18%) |
Jan 21, 2004 | 5.405 | 5.467 | 5.106 | 5.457 | 2,530,194 | +0.06(+1.16%) |
Jan 20, 2004 | 5.145 | 5.499 | 5.083 | 5.395 | 3,456,649 | +0.29(+5.70%) |
Jan 16, 2004 | 5.343 | 5.345 | 4.994 | 5.104 | 6,095,556 | -0.41(-7.50%) |
Jan 15, 2004 | 5.956 | 5.956 | 5.447 | 5.517 | 3,241,631 | -0.44(-7.33%) |
Jan 14, 2004 | 6.050 | 6.079 | 5.896 | 5.954 | 2,187,223 | +0.03(+0.49%) |
Jan 13, 2004 | 5.964 | 6.060 | 5.896 | 5.925 | 3,710,631 | +0.08(+1.32%) |
Jan 12, 2004 | 5.665 | 5.892 | 5.634 | 5.848 | 2,836,126 | +0.28(+4.96%) |
Jan 09, 2004 | 5.524 | 5.582 | 5.509 | 5.571 | 2,572,524 | +0.10(+1.86%) |
Jan 08, 2004 | 5.403 | 5.482 | 5.388 | 5.470 | 2,018,383 | +0.17(+3.18%) |
Jan 07, 2004 | 5.297 | 5.324 | 5.197 | 5.301 | 1,198,234 | +0.00(+0.08%) |
Jan 06, 2004 | 5.443 | 5.455 | 5.093 | 5.297 | 1,850,024 | -0.09(-1.58%) |
Jan 05, 2004 | 5.478 | 5.540 | 5.260 | 5.382 | 3,767,392 | -0.02(-0.42%) |
Jan 02, 2004 | 5.353 | 5.447 | 5.307 | 5.405 | 2,439,761 | +0.17(+3.17%) |
Dec 31, 2003 | 5.339 | 5.353 | 5.203 | 5.239 | 1,266,540 | -0.06(-1.18%) |
Dec 30, 2003 | 5.343 | 5.364 | 5.201 | 5.301 | 1,303,579 | -0.05(-0.97%) |
Dec 29, 2003 | 4.987 | 5.370 | 5.093 | 5.353 | 1,744,198 | +0.37(+7.34%) |
Dec 26, 2003 | 5.023 | 5.131 | 4.979 | 4.987 | 852,377 | -0.00(-0.08%) |
Dec 24, 2003 | 5.029 | 5.093 | 4.989 | 4.991 | 986,583 | -0.01(-0.21%) |
Dec 23, 2003 | 4.877 | 5.072 | 4.877 | 5.002 | 1,413,734 | +0.13(+2.73%) |
Dec 22, 2003 | 4.771 | 4.927 | 4.761 | 4.869 | 1,039,977 | +0.16(+3.40%) |
Dec 19, 2003 | 4.636 | 4.727 | 4.636 | 4.709 | 1,207,855 | +0.09(+2.03%) |
Dec 18, 2003 | 4.480 | 4.661 | 4.480 | 4.615 | 1,334,846 | +0.14(+3.02%) |
Dec 17, 2003 | 4.688 | 4.688 | 4.438 | 4.480 | 2,215,122 | -0.32(-6.71%) |
Dec 16, 2003 | 4.478 | 4.806 | 4.478 | 4.802 | 1,590,751 | +0.31(+6.99%) |
Dec 15, 2003 | 4.511 | 4.536 | 4.476 | 4.488 | 1,151,575 | +0.10(+2.32%) |
Dec 12, 2003 | 4.314 | 4.389 | 4.314 | 4.386 | 952,911 | +0.10(+2.33%) |
Dec 11, 2003 | 4.195 | 4.293 | 4.176 | 4.287 | 829,288 | +0.12(+2.79%) |
Dec 10, 2003 | 4.231 | 4.231 | 4.162 | 4.170 | 411,276 | +0.00(+0.05%) |
Dec 09, 2003 | 4.137 | 4.185 | 4.137 | 4.168 | 969,266 | +0.07(+1.83%) |
Dec 08, 2003 | 4.158 | 4.158 | 4.075 | 4.093 | 684,018 | -0.06(-1.50%) |
Dec 05, 2003 | 4.172 | 4.174 | 4.127 | 4.156 | 943,772 | -0.07(-1.77%) |
Dec 04, 2003 | 4.185 | 4.231 | 4.185 | 4.231 | 1,268,464 | +0.05(+1.19%) |
Dec 03, 2003 | 4.164 | 4.220 | 4.149 | 4.181 | 1,456,064 | +0.02(+0.55%) |
Dec 02, 2003 | 4.147 | 4.174 | 4.143 | 4.158 | 886,530 | +0.01(+0.35%) |
Dec 01, 2003 | 3.981 | 4.158 | 4.058 | 4.143 | 1,581,131 | +0.16(+4.07%) |
Nov 28, 2003 | 3.869 | 3.989 | 3.869 | 3.981 | 723,462 | +0.14(+3.51%) |
Nov 26, 2003 | 3.827 | 3.867 | 3.819 | 3.846 | 1,070,281 | +0.02(+0.65%) |
Nov 25, 2003 | 3.792 | 3.840 | 3.792 | 3.821 | 1,387,758 | +0.04(+1.10%) |
Nov 24, 2003 | 3.742 | 3.786 | 3.742 | 3.779 | 1,264,135 | +0.10(+2.65%) |
Nov 21, 2003 | 3.642 | 3.690 | 3.642 | 3.682 | 1,035,648 | +0.09(+2.37%) |
Nov 20, 2003 | 3.694 | 3.694 | 3.534 | 3.596 | 1,855,796 | -0.17(-4.53%) |
Nov 19, 2003 | 3.675 | 3.790 | 3.669 | 3.767 | 1,198,234 | +0.07(+1.80%) |
Nov 18, 2003 | 3.742 | 3.792 | 3.688 | 3.700 | 1,130,891 | -0.05(-1.38%) |
Nov 17, 2003 | 3.784 | 3.861 | 3.700 | 3.752 | 1,576,320 | -0.11(-2.96%) |
Nov 14, 2003 | 3.921 | 3.950 | 3.867 | 3.867 | 1,211,222 | -0.07(-1.90%) |
Nov 13, 2003 | 3.946 | 3.971 | 3.919 | 3.942 | 1,174,183 | -0.06(-1.46%) |
Nov 12, 2003 | 3.856 | 4.000 | 3.827 | 4.000 | 1,289,629 | +0.13(+3.39%) |
Nov 11, 2003 | 4.004 | 4.004 | 3.877 | 3.869 | 1,230,944 | -0.10(-2.62%) |
Nov 10, 2003 | 4.002 | 4.023 | 3.977 | 3.973 | 805,236 | -0.03(-0.73%) |
Nov 07, 2003 | 3.991 | 4.058 | 3.971 | 4.002 | 762,906 | -0.07(-1.74%) |
Nov 06, 2003 | 4.081 | 4.085 | 3.962 | 4.073 | 1,355,530 | -0.07(-1.61%) |
Nov 05, 2003 | 4.158 | 4.272 | 4.102 | 4.139 | 1,525,332 | -0.10(-2.45%) |
Nov 04, 2003 | 4.158 | 4.272 | 4.158 | 4.243 | 1,606,740 | +0.11(+2.56%) |
Nov 03, 2003 | 4.046 | 4.137 | 4.046 | 4.137 | 1,954,657 | +0.19(+4.85%) |
Oct 31, 2003 | 3.900 | 3.962 | 3.931 | 3.946 | 1,408,442 | +0.05(+1.17%) |
Oct 30, 2003 | 3.863 | 3.881 | 3.854 | 3.900 | 960,608 | +0.06(+1.46%) |
Oct 29, 2003 | 3.800 | 3.844 | 3.784 | 3.844 | 1,023,622 | +0.05(+1.31%) |
Oct 28, 2003 | 3.665 | 3.794 | 3.659 | 3.794 | 1,294,439 | +0.13(+3.52%) |
Oct 27, 2003 | 3.663 | 3.675 | 3.659 | 3.665 | 1,181,879 | -0.03(-0.79%) |
Oct 24, 2003 | 3.680 | 3.713 | 3.680 | 3.694 | 500,266 | +0.07(+1.89%) |
Oct 23, 2003 | 3.634 | 3.634 | 3.517 | 3.626 | 1,182,360 | -0.05(-1.36%) |
Oct 22, 2003 | 3.711 | 3.711 | 3.669 | 3.675 | 672,473 | -0.05(-1.23%) |
Oct 21, 2003 | 3.713 | 3.719 | 3.671 | 3.721 | 1,073,649 | -0.01(-0.22%) |
Oct 20, 2003 | 3.742 | 3.763 | 3.651 | 3.730 | 1,521,483 | +0.06(+1.64%) |
Oct 17, 2003 | 3.719 | 3.784 | 3.638 | 3.669 | 1,503,204 | -0.05(-1.34%) |
Oct 16, 2003 | 3.690 | 3.742 | 3.715 | 3.719 | 916,834 | +0.03(+0.79%) |
Oct 15, 2003 | 3.721 | 3.738 | 3.694 | 3.690 | 874,023 | +0.05(+1.43%) |
Oct 14, 2003 | 3.690 | 3.690 | 3.630 | 3.638 | 1,899,570 | -0.12(-3.31%) |
Oct 13, 2003 | 3.657 | 3.825 | 3.757 | 3.763 | 3,257,024 | +0.11(+2.90%) |
Oct 10, 2003 | 3.638 | 3.686 | 3.638 | 3.657 | 1,682,627 | +0.07(+1.97%) |
Oct 09, 2003 | 3.532 | 3.592 | 3.530 | 3.586 | 1,583,536 | +0.11(+3.17%) |
Oct 08, 2003 | 3.507 | 3.532 | 3.474 | 3.476 | 1,116,460 | -0.02(-0.48%) |
Oct 07, 2003 | 3.457 | 3.505 | 3.472 | 3.493 | 1,177,550 | +0.04(+1.02%) |
Oct 06, 2003 | 3.447 | 3.468 | 3.430 | 3.457 | 1,013,520 | +0.07(+1.96%) |
Oct 03, 2003 | 3.376 | 3.389 | 3.376 | 3.391 | 1,468,571 | +0.10(+2.90%) |
Oct 02, 2003 | 3.299 | 3.305 | 3.285 | 3.295 | 1,328,111 | +0.07(+2.06%) |
Oct 01, 2003 | 3.152 | 3.233 | 3.152 | 3.229 | 580,597 | +0.07(+2.10%) |
Sep 30, 2003 | 3.160 | 3.170 | 3.152 | 3.162 | 467,556 | +0.01(+0.46%) |
Sep 29, 2003 | 3.154 | 3.154 | 3.143 | 3.147 | 261,196 | +0.04(+1.14%) |
Sep 26, 2003 | 3.087 | 3.129 | 3.087 | 3.112 | 254,943 | +0.06(+2.05%) |
Sep 25, 2003 | 3.048 | 3.058 | 3.037 | 3.050 | 495,937 | -0.02(-0.54%) |
Sep 24, 2003 | 3.087 | 3.114 | 3.048 | 3.066 | 676,803 | +0.04(+1.37%) |
Sep 23, 2003 | 2.962 | 3.052 | 3.016 | 3.025 | 430,998 | +0.06(+2.11%) |
Sep 22, 2003 | 3.025 | 3.025 | 2.942 | 2.962 | 445,429 | -0.07(-2.26%) |
Sep 19, 2003 | 3.035 | 3.046 | 3.029 | 3.031 | 521,431 | +0.01(+0.48%) |
Sep 18, 2003 | 3.027 | 3.027 | 3.002 | 3.016 | 903,366 | -0.08(-2.62%) |
Sep 17, 2003 | 3.139 | 3.102 | 3.093 | 3.098 | 583,965 | -0.04(-1.32%) |
Sep 16, 2003 | 3.098 | 3.137 | 3.098 | 3.139 | 633,991 | +0.05(+1.62%) |
Sep 15, 2003 | 3.093 | 3.093 | 3.016 | 3.089 | 1,017,369 | -0.08(-2.56%) |
Sep 12, 2003 | 3.218 | 3.218 | 3.120 | 3.170 | 486,316 | -0.03(-0.97%) |
Sep 11, 2003 | 3.199 | 3.212 | 3.191 | 3.201 | 516,621 | -0.01(-0.19%) |
Sep 10, 2003 | 3.235 | 3.235 | 3.201 | 3.208 | 694,600 | -0.03(-0.84%) |
Sep 09, 2003 | 3.216 | 3.270 | 3.214 | 3.235 | 444,467 | +0.02(+0.58%) |
Sep 08, 2003 | 3.212 | 3.233 | 3.208 | 3.216 | 481,025 | +0.04(+1.11%) |
Sep 05, 2003 | 3.147 | 3.222 | 3.147 | 3.181 | 565,205 | +0.04(+1.39%) |
Sep 04, 2003 | 3.191 | 3.199 | 3.127 | 3.137 | 843,237 | -0.04(-1.24%) |
Sep 03, 2003 | 3.214 | 3.222 | 3.177 | 3.177 | 1,120,789 | -0.05(-1.55%) |
Sep 02, 2003 | 3.245 | 3.245 | 3.195 | 3.226 | 1,029,394 | +0.07(+2.31%) |
Aug 29, 2003 | 3.123 | 3.158 | 3.123 | 3.154 | 621,004 | +0.03(+1.00%) |
Aug 28, 2003 | 3.112 | 3.131 | 3.112 | 3.123 | 669,106 | +0.03(+0.87%) |
Aug 27, 2003 | 3.014 | 3.098 | 3.014 | 3.095 | 557,989 | +0.09(+2.83%) |
Aug 26, 2003 | 2.996 | 3.014 | 2.989 | 3.010 | 1,571,510 | +0.06(+2.04%) |
Aug 25, 2003 | 2.967 | 2.967 | 2.917 | 2.950 | 638,801 | -0.07(-2.47%) |
Aug 22, 2003 | 3.046 | 3.056 | 3.010 | 3.025 | 510,368 | +0.02(+0.69%) |
Aug 21, 2003 | 2.973 | 3.012 | 2.952 | 3.004 | 800,907 | +0.04(+1.40%) |
Aug 20, 2003 | 2.983 | 2.983 | 2.940 | 2.962 | 544,520 | -0.02(-0.84%) |
Aug 19, 2003 | 2.989 | 2.992 | 2.967 | 2.987 | 664,296 | +0.03(+1.13%) |
Aug 18, 2003 | 2.931 | 2.969 | 2.931 | 2.954 | 745,108 | +0.04(+1.35%) |
Aug 15, 2003 | 2.915 | 2.915 | 2.900 | 2.915 | 43,773 | +0.00(+0.14%) |
Aug 14, 2003 | 2.915 | 2.915 | 2.869 | 2.910 | 516,621 | -0.00(-0.14%) |
Aug 13, 2003 | 2.913 | 2.929 | 2.910 | 2.915 | 380,010 | +0.03(+1.01%) |
Aug 12, 2003 | 2.869 | 2.900 | 2.869 | 2.885 | 264,564 | +0.04(+1.31%) |
Aug 11, 2003 | 2.798 | 2.869 | 2.798 | 2.848 | 317,476 | +0.06(+2.24%) |
Aug 08, 2003 | 2.755 | 2.807 | 2.755 | 2.786 | 193,372 | +0.05(+1.90%) |
Aug 07, 2003 | 2.711 | 2.740 | 2.703 | 2.734 | 416,087 | +0.06(+2.41%) |
Aug 06, 2003 | 2.696 | 2.696 | 2.669 | 2.669 | 442,062 | -0.03(-1.00%) |
Aug 05, 2003 | 2.734 | 2.734 | 2.684 | 2.696 | 160,181 | -0.04(-1.44%) |
Aug 04, 2003 | 2.738 | 2.748 | 2.728 | 2.736 | 322,287 | +0.03(+1.08%) |
Aug 01, 2003 | 2.723 | 2.765 | 2.705 | 2.707 | 325,654 | -0.01(-0.23%) |
Jul 31, 2003 | 2.746 | 2.786 | 2.713 | 2.713 | 679,689 | -0.04(-1.51%) |
Jul 30, 2003 | 2.746 | 2.755 | 2.746 | 2.755 | 592,623 | +0.02(+0.61%) |
Jul 29, 2003 | 2.744 | 2.744 | 2.734 | 2.738 | 218,385 | +0.00(+0.08%) |
Jul 28, 2003 | 2.740 | 2.744 | 2.703 | 2.736 | 964,456 | +0.01(+0.38%) |
Jul 25, 2003 | 2.723 | 2.734 | 2.703 | 2.725 | 322,287 | +0.02(+0.85%) |
Jul 24, 2003 | 2.661 | 2.705 | 2.661 | 2.703 | 656,118 | +0.08(+3.17%) |
Jul 23, 2003 | 2.619 | 2.630 | 2.605 | 2.619 | 31,747 | +0.03(+1.20%) |
Jul 22, 2003 | 2.559 | 2.588 | 2.559 | 2.588 | 134,687 | +0.03(+1.30%) |
Jul 21, 2003 | 2.636 | 2.636 | 2.555 | 2.555 | 449,277 | -0.08(-3.00%) |
Jul 18, 2003 | 2.628 | 2.655 | 2.619 | 2.634 | 330,464 | +0.01(+0.56%) |
Jul 17, 2003 | 2.676 | 2.676 | 2.619 | 2.619 | 288,134 | -0.04(-1.64%) |
Jul 16, 2003 | 2.678 | 2.688 | 2.659 | 2.663 | 349,705 | -0.01(-0.23%) |
Jul 15, 2003 | 2.682 | 2.688 | 2.665 | 2.669 | 295,830 | -0.01(-0.54%) |
Jul 14, 2003 | 2.734 | 2.734 | 2.678 | 2.684 | 330,945 | +0.02(+0.86%) |
Jul 11, 2003 | 2.651 | 2.661 | 2.651 | 2.661 | 88,027 | +0.04(+1.43%) |
Jul 10, 2003 | 2.669 | 2.671 | 2.624 | 2.624 | 411,757 | -0.01(-0.24%) |
Jul 09, 2003 | 2.667 | 2.667 | 2.619 | 2.630 | 164,029 | -0.04(-1.56%) |
Jul 08, 2003 | 2.680 | 2.680 | 2.651 | 2.671 | 803,312 | +0.00(+0.16%) |
Jul 07, 2003 | 2.649 | 2.669 | 2.646 | 2.667 | 435,328 | +0.05(+1.83%) |
Jul 03, 2003 | 2.611 | 2.644 | 2.611 | 2.619 | 176,055 | +0.03(+1.12%) |
Jul 02, 2003 | 2.532 | 2.594 | 2.528 | 2.590 | 172,207 | +0.03(+1.22%) |
Jul 01, 2003 | 2.538 | 2.576 | 2.538 | 2.559 | 221,752 | +0.01(+0.49%) |
Jun 30, 2003 | 2.580 | 2.590 | 2.547 | 2.547 | 582,522 | +0.00(+0.00%) |
Jun 27, 2003 | 2.557 | 2.565 | 2.547 | 2.547 | 220,790 | +0.01(+0.41%) |
Jun 26, 2003 | 2.505 | 2.536 | 2.486 | 2.536 | 244,842 | +0.05(+2.18%) |
Jun 25, 2003 | 2.449 | 2.493 | 2.449 | 2.482 | 279,956 | +0.07(+2.75%) |
Jun 24, 2003 | 2.443 | 2.443 | 2.416 | 2.416 | 216,461 | -0.03(-1.11%) |
Jun 23, 2003 | 2.476 | 2.482 | 2.443 | 2.443 | 518,064 | -0.06(-2.33%) |
Jun 20, 2003 | 2.455 | 2.509 | 2.455 | 2.501 | 343,452 | +0.04(+1.52%) |
Jun 19, 2003 | 2.443 | 2.468 | 2.422 | 2.463 | 240,993 | +0.01(+0.34%) |
Jun 18, 2003 | 2.453 | 2.455 | 2.445 | 2.455 | 159,219 | -0.01(-0.34%) |
Jun 17, 2003 | 2.443 | 2.466 | 2.443 | 2.463 | 253,500 | +0.06(+2.33%) |
Jun 16, 2003 | 2.343 | 2.407 | 2.339 | 2.407 | 250,614 | +0.06(+2.75%) |
Jun 13, 2003 | 2.384 | 2.409 | 2.343 | 2.343 | 106,306 | -0.05(-2.00%) |
Jun 12, 2003 | 2.405 | 2.416 | 2.391 | 2.391 | 343,933 | -0.00(-0.09%) |
Jun 11, 2003 | 2.328 | 2.393 | 2.328 | 2.393 | 220,790 | +0.07(+3.23%) |
Jun 10, 2003 | 2.401 | 2.401 | 2.287 | 2.318 | 294,868 | -0.09(-3.55%) |
Jun 09, 2003 | 2.401 | 2.405 | 2.391 | 2.403 | 75,521 | +0.01(+0.52%) |
Jun 06, 2003 | 2.391 | 2.409 | 2.380 | 2.391 | 1,047,673 | +0.01(+0.61%) |
Jun 05, 2003 | 2.387 | 2.387 | 2.370 | 2.376 | 762,906 | +0.03(+1.15%) |
Jun 04, 2003 | 2.333 | 2.351 | 2.308 | 2.349 | 2,743,288 | +0.05(+1.99%) |
Jun 03, 2003 | 2.266 | 2.303 | 2.256 | 2.303 | 706,626 | +0.01(+0.54%) |
Jun 02, 2003 | 2.249 | 2.295 | 2.249 | 2.291 | 232,335 | +0.06(+2.80%) |
May 30, 2003 | 2.239 | 2.241 | 2.216 | 2.229 | 112,559 | +0.00(+0.19%) |
May 29, 2003 | 2.204 | 2.245 | 2.204 | 2.224 | 293,425 | +0.02(+0.75%) |
May 28, 2003 | 2.168 | 2.224 | 2.168 | 2.208 | 235,221 | +0.04(+1.82%) |
May 27, 2003 | 2.137 | 2.168 | 2.137 | 2.168 | 242,917 | +0.02(+0.97%) |
May 23, 2003 | 2.160 | 2.166 | 2.137 | 2.147 | 372,794 | +0.01(+0.39%) |
May 22, 2003 | 2.131 | 2.156 | 2.120 | 2.139 | 221,752 | -0.01(-0.58%) |
May 21, 2003 | 2.110 | 2.164 | 2.110 | 2.152 | 223,676 | +0.05(+2.37%) |
May 20, 2003 | 2.160 | 2.170 | 2.102 | 2.102 | 166,434 | -0.05(-2.22%) |
May 19, 2003 | 2.152 | 2.168 | 2.125 | 2.150 | 435,328 | -0.00(-0.10%) |
May 16, 2003 | 2.131 | 2.152 | 2.131 | 2.152 | 719,133 | +0.03(+1.37%) |
May 15, 2003 | 2.108 | 2.125 | 2.106 | 2.123 | 208,284 | +0.03(+1.29%) |
May 14, 2003 | 2.089 | 2.106 | 2.089 | 2.096 | 151,523 | +0.01(+0.30%) |
May 13, 2003 | 2.058 | 2.089 | 2.058 | 2.089 | 282,362 | +0.02(+1.01%) |
May 12, 2003 | 2.075 | 2.104 | 2.062 | 2.068 | 435,328 | -0.01(-0.40%) |
May 09, 2003 | 2.066 | 2.079 | 2.066 | 2.077 | 19,722 | -0.01(-0.30%) |
May 08, 2003 | 2.091 | 2.093 | 2.079 | 2.083 | 171,726 | -0.02(-0.79%) |
May 07, 2003 | 2.093 | 2.100 | 2.087 | 2.100 | 442,062 | +0.01(+0.50%) |
May 06, 2003 | 2.091 | 2.098 | 2.083 | 2.089 | 316,995 | +0.02(+0.80%) |
May 05, 2003 | 2.046 | 2.073 | 2.046 | 2.073 | 81,774 | +0.02(+1.22%) |
May 02, 2003 | 2.014 | 2.054 | 2.006 | 2.048 | 143,826 | +0.05(+2.50%) |
May 01, 2003 | 1.996 | 2.012 | 1.996 | 1.998 | 214,056 | -0.00(-0.21%) |
Apr 30, 2003 | 2.000 | 2.019 | 1.975 | 2.002 | 509,887 | +0.01(+0.52%) |
Apr 29, 2003 | 2.017 | 2.025 | 1.983 | 1.992 | 190,486 | -0.02(-1.24%) |
Apr 28, 2003 | 2.006 | 2.021 | 2.002 | 2.017 | 39,925 | +0.02(+0.94%) |
Apr 25, 2003 | 2.014 | 2.014 | 1.985 | 1.998 | 137,573 | -0.02(-1.13%) |
Apr 24, 2003 | 2.027 | 2.027 | 2.021 | 2.021 | 20,203 | -0.00(-0.21%) |
Apr 23, 2003 | 2.031 | 2.031 | 2.017 | 2.025 | 148,155 | -0.01(-0.61%) |
Apr 22, 2003 | 2.031 | 2.037 | 2.017 | 2.037 | 260,715 | +0.00(+0.20%) |
Apr 21, 2003 | 2.014 | 2.033 | 2.014 | 2.033 | 52,431 | +0.02(+0.93%) |
Apr 17, 2003 | 2.002 | 2.017 | 2.000 | 2.014 | 128,433 | +0.01(+0.52%) |
Apr 16, 2003 | 2.010 | 2.010 | 1.998 | 2.004 | 231,373 | +0.03(+1.47%) |
Apr 15, 2003 | 2.037 | 2.037 | 1.954 | 1.975 | 842,756 | -0.08(-3.75%) |
Apr 14, 2003 | 1.996 | 2.052 | 1.996 | 2.052 | 269,374 | -0.01(-0.30%) |
Apr 11, 2003 | 2.108 | 2.108 | 2.058 | 2.058 | 43,292 | -0.05(-2.37%) |
Apr 10, 2003 | 2.175 | 2.175 | 2.100 | 2.108 | 502,671 | -0.07(-3.06%) |
Apr 09, 2003 | 2.181 | 2.181 | 2.175 | 2.175 | 46,659 | -0.01(-0.38%) |
Apr 08, 2003 | 2.177 | 2.202 | 2.172 | 2.183 | 174,612 | -0.01(-0.28%) |
Apr 07, 2003 | 2.166 | 2.191 | 2.160 | 2.189 | 372,794 | +0.04(+1.94%) |
Apr 04, 2003 | 2.147 | 2.162 | 2.147 | 2.147 | 13,468 | +0.01(+0.29%) |
Apr 03, 2003 | 2.133 | 2.141 | 2.133 | 2.141 | 63,014 | +0.01(+0.49%) |
Apr 02, 2003 | 2.131 | 2.131 | 2.125 | 2.131 | 225,119 | +0.00(+0.10%) |