Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.240 | 5.323 | 5.135 | 5.223 | 414,371 | +0.01(+0.16%) |
Apr 29, 2004 | 5.377 | 5.428 | 5.144 | 5.215 | 487,664 | -0.17(-3.18%) |
Apr 28, 2004 | 5.494 | 5.494 | 5.365 | 5.386 | 335,010 | -0.10(-1.90%) |
Apr 27, 2004 | 5.457 | 5.503 | 5.419 | 5.490 | 648,942 | +0.08(+1.54%) |
Apr 26, 2004 | 5.365 | 5.448 | 5.357 | 5.407 | 271,457 | +0.04(+0.78%) |
Apr 23, 2004 | 5.382 | 5.432 | 5.323 | 5.365 | 501,397 | -0.02(-0.31%) |
Apr 22, 2004 | 5.302 | 5.411 | 5.298 | 5.382 | 876,487 | +0.06(+1.10%) |
Apr 21, 2004 | 5.302 | 5.361 | 5.219 | 5.323 | 713,293 | +0.00(+0.00%) |
Apr 20, 2004 | 5.382 | 5.478 | 5.261 | 5.323 | 859,720 | -0.05(-1.01%) |
Apr 19, 2004 | 5.302 | 5.402 | 5.281 | 5.377 | 580,119 | +0.07(+1.26%) |
Apr 16, 2004 | 5.286 | 5.336 | 5.235 | 5.311 | 918,164 | +0.03(+0.55%) |
Apr 15, 2004 | 5.156 | 5.382 | 5.156 | 5.281 | 1,199,361 | +0.13(+2.43%) |
Apr 14, 2004 | 5.177 | 5.240 | 5.085 | 5.156 | 489,581 | -0.06(-1.12%) |
Apr 13, 2004 | 5.277 | 5.298 | 5.210 | 5.215 | 1,060,439 | -0.05(-0.95%) |
Apr 12, 2004 | 5.127 | 5.265 | 5.127 | 5.265 | 903,792 | +0.12(+2.27%) |
Apr 08, 2004 | 5.215 | 5.223 | 5.123 | 5.148 | 356,407 | -0.07(-1.28%) |
Apr 07, 2004 | 5.093 | 5.215 | 5.093 | 5.215 | 699,241 | +0.09(+1.71%) |
Apr 06, 2004 | 5.073 | 5.156 | 5.073 | 5.127 | 454,770 | +0.03(+0.49%) |
Apr 05, 2004 | 5.173 | 5.173 | 5.068 | 5.102 | 392,016 | -0.07(-1.37%) |
Apr 02, 2004 | 5.052 | 5.177 | 5.043 | 5.173 | 598,004 | +0.14(+2.82%) |
Apr 01, 2004 | 5.064 | 5.064 | 4.989 | 5.031 | 1,282,715 | -0.03(-0.66%) |
Mar 31, 2004 | 5.064 | 5.073 | 5.006 | 5.064 | 212,375 | +0.00(+0.00%) |
Mar 30, 2004 | 4.926 | 5.064 | 4.914 | 5.064 | 342,674 | +0.14(+2.80%) |
Mar 29, 2004 | 4.918 | 4.926 | 4.901 | 4.926 | 325,908 | +0.02(+0.34%) |
Mar 26, 2004 | 4.918 | 4.926 | 4.897 | 4.910 | 229,461 | -0.01(-0.17%) |
Mar 25, 2004 | 4.906 | 4.935 | 4.872 | 4.918 | 941,317 | +0.01(+0.17%) |
Mar 24, 2004 | 4.931 | 4.935 | 4.893 | 4.910 | 445,030 | +0.00(+0.00%) |
Mar 23, 2004 | 4.910 | 4.935 | 4.868 | 4.910 | 331,337 | +0.00(+0.00%) |
Mar 22, 2004 | 4.968 | 4.972 | 4.856 | 4.910 | 284,870 | -0.08(-1.59%) |
Mar 19, 2004 | 5.006 | 5.039 | 4.960 | 4.989 | 483,672 | -0.02(-0.33%) |
Mar 18, 2004 | 4.906 | 5.060 | 4.876 | 5.006 | 526,626 | +0.08(+1.70%) |
Mar 17, 2004 | 4.864 | 4.960 | 4.864 | 4.922 | 305,948 | +0.04(+0.77%) |
Mar 16, 2004 | 4.918 | 4.922 | 4.864 | 4.885 | 480,319 | -0.04(-0.85%) |
Mar 15, 2004 | 4.889 | 4.939 | 4.826 | 4.926 | 784,990 | +0.05(+1.11%) |
Mar 12, 2004 | 4.843 | 4.872 | 4.768 | 4.872 | 754,331 | +0.03(+0.60%) |
Mar 11, 2004 | 4.780 | 4.864 | 4.722 | 4.843 | 655,648 | +0.02(+0.43%) |
Mar 10, 2004 | 4.906 | 4.952 | 4.755 | 4.822 | 1,202,235 | -0.09(-1.79%) |
Mar 09, 2004 | 4.801 | 4.935 | 4.797 | 4.910 | 1,050,379 | +0.10(+2.08%) |
Mar 08, 2004 | 4.830 | 4.830 | 4.785 | 4.810 | 411,018 | -0.01(-0.17%) |
Mar 05, 2004 | 4.739 | 4.818 | 4.689 | 4.818 | 361,197 | +0.08(+1.67%) |
Mar 04, 2004 | 4.755 | 4.755 | 4.630 | 4.739 | 277,844 | -0.00(-0.09%) |
Mar 03, 2004 | 4.593 | 4.801 | 4.459 | 4.743 | 917,525 | -0.06(-1.22%) |
Mar 02, 2004 | 4.810 | 4.826 | 4.697 | 4.801 | 495,808 | -0.01(-0.17%) |
Mar 01, 2004 | 4.634 | 4.810 | 4.630 | 4.810 | 685,189 | +0.18(+3.78%) |
Feb 27, 2004 | 4.618 | 4.634 | 4.547 | 4.634 | 492,614 | +0.00(+0.00%) |
Feb 26, 2004 | 4.501 | 4.634 | 4.471 | 4.634 | 777,006 | +0.15(+3.26%) |
Feb 25, 2004 | 4.446 | 4.509 | 4.426 | 4.488 | 491,177 | +0.06(+1.42%) |
Feb 24, 2004 | 4.417 | 4.451 | 4.371 | 4.426 | 312,814 | -0.03(-0.75%) |
Feb 23, 2004 | 4.509 | 4.517 | 4.426 | 4.459 | 470,259 | -0.05(-1.11%) |
Feb 20, 2004 | 4.484 | 4.563 | 4.396 | 4.509 | 422,355 | +0.01(+0.28%) |
Feb 19, 2004 | 4.551 | 4.555 | 4.471 | 4.496 | 283,912 | -0.03(-0.65%) |
Feb 18, 2004 | 4.526 | 4.618 | 4.467 | 4.526 | 509,062 | +0.04(+0.93%) |
Feb 17, 2004 | 4.426 | 4.538 | 4.388 | 4.484 | 327,984 | +0.08(+1.80%) |
Feb 13, 2004 | 4.342 | 4.459 | 4.325 | 4.405 | 259,960 | +0.08(+1.83%) |
Feb 12, 2004 | 4.442 | 4.467 | 4.321 | 4.325 | 115,129 | -0.14(-3.09%) |
Feb 11, 2004 | 4.384 | 4.467 | 4.371 | 4.463 | 127,744 | +0.09(+2.00%) |
Feb 10, 2004 | 4.258 | 4.384 | 4.250 | 4.375 | 226,267 | +0.14(+3.25%) |
Feb 09, 2004 | 4.196 | 4.300 | 4.196 | 4.238 | 173,572 | +0.06(+1.50%) |
Feb 06, 2004 | 4.075 | 4.196 | 4.075 | 4.175 | 163,033 | +0.09(+2.25%) |
Feb 05, 2004 | 4.100 | 4.158 | 4.008 | 4.083 | 171,337 | -0.01(-0.31%) |
Feb 04, 2004 | 4.200 | 4.208 | 4.091 | 4.096 | 291,736 | -0.12(-2.78%) |
Feb 03, 2004 | 4.279 | 4.363 | 4.196 | 4.213 | 242,075 | -0.05(-1.18%) |
Feb 02, 2004 | 4.258 | 4.300 | 4.158 | 4.263 | 226,107 | -0.04(-0.87%) |
Jan 30, 2004 | 4.292 | 4.342 | 4.213 | 4.300 | 256,766 | -0.01(-0.19%) |
Jan 29, 2004 | 4.350 | 4.426 | 4.229 | 4.309 | 401,117 | -0.08(-1.90%) |
Jan 28, 2004 | 4.530 | 4.580 | 4.279 | 4.392 | 409,580 | -0.18(-3.93%) |
Jan 27, 2004 | 4.659 | 4.672 | 4.555 | 4.572 | 202,634 | -0.07(-1.44%) |
Jan 26, 2004 | 4.697 | 4.697 | 4.555 | 4.638 | 258,523 | -0.07(-1.51%) |
Jan 23, 2004 | 4.551 | 4.709 | 4.530 | 4.709 | 513,213 | +0.20(+4.44%) |
Jan 22, 2004 | 4.542 | 4.634 | 4.451 | 4.509 | 436,726 | -0.03(-0.55%) |
Jan 21, 2004 | 4.488 | 4.576 | 4.467 | 4.534 | 672,255 | +0.11(+2.45%) |
Jan 20, 2004 | 4.258 | 4.451 | 4.238 | 4.426 | 1,571,258 | +0.20(+4.85%) |
Jan 16, 2004 | 4.175 | 4.233 | 4.146 | 4.221 | 590,658 | +0.07(+1.71%) |
Jan 15, 2004 | 4.375 | 4.375 | 4.146 | 4.150 | 358,642 | -0.23(-5.15%) |
Jan 14, 2004 | 4.384 | 4.438 | 4.313 | 4.375 | 176,766 | +0.03(+0.58%) |
Jan 13, 2004 | 4.434 | 4.446 | 4.233 | 4.350 | 198,004 | -0.09(-1.98%) |
Jan 12, 2004 | 4.258 | 4.438 | 4.225 | 4.438 | 324,950 | +0.22(+5.25%) |
Jan 09, 2004 | 4.196 | 4.279 | 4.175 | 4.217 | 282,794 | +0.02(+0.50%) |
Jan 08, 2004 | 4.196 | 4.246 | 4.162 | 4.196 | 298,922 | +0.03(+0.60%) |
Jan 07, 2004 | 4.158 | 4.208 | 4.142 | 4.171 | 205,988 | +0.01(+0.20%) |
Jan 06, 2004 | 4.321 | 4.329 | 4.133 | 4.162 | 531,098 | -0.14(-3.20%) |
Jan 05, 2004 | 4.129 | 4.459 | 4.087 | 4.300 | 1,306,826 | +0.34(+8.54%) |
Jan 02, 2004 | 3.962 | 4.008 | 3.916 | 3.962 | 209,181 | +0.02(+0.42%) |
Dec 31, 2003 | 4.041 | 4.075 | 3.920 | 3.945 | 226,107 | -0.13(-3.28%) |
Dec 30, 2003 | 3.983 | 4.091 | 3.983 | 4.079 | 431,776 | +0.10(+2.63%) |
Dec 29, 2003 | 4.016 | 4.050 | 3.933 | 3.975 | 543,074 | -0.06(-1.55%) |
Dec 26, 2003 | 4.029 | 4.058 | 3.987 | 4.037 | 70,578 | +0.03(+0.73%) |
Dec 24, 2003 | 4.008 | 4.025 | 3.962 | 4.008 | 77,604 | +0.00(+0.00%) |
Dec 23, 2003 | 3.987 | 4.012 | 3.954 | 4.008 | 245,908 | -0.01(-0.31%) |
Dec 22, 2003 | 3.950 | 4.050 | 3.950 | 4.021 | 220,838 | +0.01(+0.31%) |
Dec 19, 2003 | 4.029 | 4.033 | 3.916 | 4.008 | 476,327 | -0.06(-1.54%) |
Dec 18, 2003 | 3.929 | 4.117 | 3.929 | 4.071 | 441,197 | +0.08(+2.09%) |
Dec 17, 2003 | 3.883 | 4.000 | 3.845 | 3.987 | 455,888 | +0.05(+1.38%) |
Dec 16, 2003 | 3.674 | 3.958 | 3.661 | 3.933 | 1,184,830 | +0.23(+6.32%) |
Dec 15, 2003 | 3.691 | 3.699 | 3.624 | 3.699 | 332,295 | +0.01(+0.23%) |
Dec 12, 2003 | 3.632 | 3.691 | 3.632 | 3.691 | 335,808 | +0.07(+1.96%) |
Dec 11, 2003 | 3.611 | 3.653 | 3.582 | 3.620 | 331,497 | -0.01(-0.34%) |
Dec 10, 2003 | 3.636 | 3.661 | 3.611 | 3.632 | 245,748 | -0.05(-1.25%) |
Dec 09, 2003 | 3.670 | 3.695 | 3.670 | 3.678 | 585,070 | +0.00(+0.00%) |
Dec 08, 2003 | 3.490 | 3.678 | 3.486 | 3.678 | 279,760 | +0.15(+4.14%) |
Dec 05, 2003 | 3.528 | 3.595 | 3.465 | 3.532 | 271,137 | +0.00(+0.12%) |
Dec 04, 2003 | 3.403 | 3.549 | 3.365 | 3.528 | 377,964 | +0.14(+4.19%) |
Dec 03, 2003 | 3.465 | 3.469 | 3.386 | 3.386 | 203,273 | -0.08(-2.29%) |
Dec 02, 2003 | 3.419 | 3.478 | 3.415 | 3.465 | 353,533 | +0.05(+1.34%) |
Dec 01, 2003 | 3.319 | 3.419 | 3.319 | 3.419 | 343,473 | +0.12(+3.67%) |
Nov 28, 2003 | 3.298 | 3.344 | 3.294 | 3.298 | 222,594 | +0.00(+0.00%) |
Nov 26, 2003 | 3.282 | 3.319 | 3.277 | 3.298 | 497,884 | +0.02(+0.51%) |
Nov 25, 2003 | 3.319 | 3.323 | 3.273 | 3.282 | 644,311 | -0.04(-1.13%) |
Nov 24, 2003 | 3.332 | 3.382 | 3.298 | 3.319 | 295,089 | +0.02(+0.51%) |
Nov 21, 2003 | 3.282 | 3.282 | 3.282 | 3.302 | 83,193 | +0.04(+1.28%) |
Nov 20, 2003 | 3.248 | 3.261 | 3.211 | 3.261 | 625,149 | +0.00(+0.13%) |
Nov 19, 2003 | 3.273 | 3.336 | 3.269 | 3.256 | 488,463 | -0.04(-1.27%) |
Nov 18, 2003 | 3.298 | 3.323 | 3.277 | 3.298 | 199,281 | +0.00(+0.00%) |
Nov 17, 2003 | 3.277 | 3.319 | 3.269 | 3.298 | 262,195 | -0.03(-0.88%) |
Nov 14, 2003 | 3.340 | 3.390 | 3.315 | 3.327 | 476,327 | +0.01(+0.25%) |
Nov 13, 2003 | 3.261 | 3.353 | 3.236 | 3.319 | 459,082 | +0.08(+2.58%) |
Nov 12, 2003 | 3.131 | 3.227 | 3.131 | 3.236 | 380,519 | +0.08(+2.38%) |
Nov 11, 2003 | 3.156 | 3.194 | 3.148 | 3.160 | 185,868 | -0.02(-0.66%) |
Nov 10, 2003 | 3.206 | 3.236 | 3.173 | 3.181 | 510,339 | -0.03(-0.78%) |
Nov 07, 2003 | 3.236 | 3.248 | 3.173 | 3.206 | 298,443 | -0.00(-0.13%) |
Nov 06, 2003 | 3.152 | 3.173 | 3.152 | 3.211 | 369,980 | +0.07(+2.13%) |
Nov 05, 2003 | 3.198 | 3.156 | 3.106 | 3.144 | 329,261 | -0.02(-0.66%) |
Nov 04, 2003 | 3.198 | 3.198 | 3.165 | 3.165 | 179,616 | -0.06(-1.81%) |
Nov 03, 2003 | 3.215 | 3.256 | 3.186 | 3.223 | 214,610 | +0.03(+0.92%) |
Oct 31, 2003 | 3.190 | 3.231 | 3.110 | 3.194 | 510,339 | +0.01(+0.26%) |
Oct 30, 2003 | 3.327 | 3.327 | 3.039 | 3.186 | 2,556,168 | -0.14(-4.27%) |
Oct 29, 2003 | 3.252 | 3.327 | 3.240 | 3.327 | 187,624 | +0.07(+2.18%) |
Oct 28, 2003 | 3.340 | 3.340 | 3.236 | 3.256 | 210,459 | -0.06(-1.76%) |
Oct 27, 2003 | 3.244 | 3.327 | 3.215 | 3.315 | 168,622 | +0.08(+2.32%) |
Oct 24, 2003 | 3.215 | 3.256 | 3.194 | 3.240 | 107,465 | +0.01(+0.39%) |
Oct 23, 2003 | 3.231 | 3.256 | 3.131 | 3.227 | 163,033 | -0.01(-0.26%) |
Oct 22, 2003 | 3.319 | 3.319 | 3.219 | 3.236 | 274,491 | -0.09(-2.76%) |
Oct 21, 2003 | 3.248 | 3.340 | 3.248 | 3.327 | 417,085 | +0.08(+2.57%) |
Oct 20, 2003 | 3.186 | 3.277 | 3.186 | 3.244 | 173,253 | +0.06(+1.83%) |
Oct 17, 2003 | 3.223 | 3.223 | 3.181 | 3.186 | 199,441 | +0.01(+0.26%) |
Oct 16, 2003 | 3.190 | 3.236 | 3.173 | 3.177 | 195,289 | +0.00(+0.00%) |
Oct 15, 2003 | 3.240 | 3.265 | 3.173 | 3.177 | 165,588 | -0.08(-2.31%) |
Oct 14, 2003 | 3.227 | 3.256 | 3.227 | 3.252 | 171,337 | +0.01(+0.26%) |
Oct 13, 2003 | 3.277 | 3.286 | 3.194 | 3.244 | 130,299 | -0.03(-1.02%) |
Oct 10, 2003 | 3.248 | 3.277 | 3.186 | 3.277 | 135,728 | +0.01(+0.26%) |
Oct 09, 2003 | 3.282 | 3.315 | 3.227 | 3.269 | 199,441 | -0.01(-0.38%) |
Oct 08, 2003 | 3.273 | 3.348 | 3.265 | 3.282 | 905,549 | +0.02(+0.64%) |
Oct 07, 2003 | 3.110 | 3.261 | 3.102 | 3.261 | 469,940 | +0.15(+4.83%) |
Oct 06, 2003 | 2.998 | 3.115 | 2.989 | 3.110 | 322,235 | +0.10(+3.19%) |
Oct 03, 2003 | 2.964 | 3.019 | 2.964 | 3.014 | 357,844 | +0.05(+1.83%) |
Oct 02, 2003 | 2.943 | 2.964 | 2.885 | 2.960 | 266,347 | +0.04(+1.29%) |
Oct 01, 2003 | 2.889 | 2.918 | 2.839 | 2.922 | 210,299 | +0.07(+2.34%) |
Sep 30, 2003 | 2.847 | 2.893 | 2.801 | 2.856 | 236,646 | +0.02(+0.59%) |
Sep 29, 2003 | 2.881 | 2.881 | 2.826 | 2.839 | 266,826 | -0.00(-0.15%) |
Sep 26, 2003 | 2.893 | 2.889 | 2.839 | 2.843 | 301,636 | -0.05(-1.73%) |
Sep 25, 2003 | 2.956 | 3.006 | 2.860 | 2.893 | 263,952 | -0.09(-3.08%) |
Sep 24, 2003 | 2.977 | 3.069 | 2.960 | 2.985 | 703,233 | +0.03(+0.99%) |
Sep 23, 2003 | 2.922 | 2.948 | 2.893 | 2.956 | 378,602 | +0.03(+1.14%) |
Sep 22, 2003 | 2.922 | 2.922 | 2.839 | 2.922 | 362,475 | +0.01(+0.43%) |
Sep 19, 2003 | 2.881 | 2.914 | 2.881 | 2.910 | 103,473 | +0.02(+0.58%) |
Sep 18, 2003 | 2.877 | 2.906 | 2.872 | 2.893 | 158,083 | +0.01(+0.43%) |
Sep 17, 2003 | 2.881 | 2.902 | 2.864 | 2.881 | 121,037 | -0.01(-0.43%) |
Sep 16, 2003 | 2.906 | 2.914 | 2.881 | 2.893 | 103,473 | +0.01(+0.43%) |
Sep 15, 2003 | 2.914 | 2.922 | 2.881 | 2.881 | 289,660 | -0.01(-0.43%) |
Sep 12, 2003 | 2.847 | 2.943 | 2.764 | 2.893 | 826,187 | +0.08(+2.67%) |
Sep 11, 2003 | 2.852 | 2.872 | 2.818 | 2.818 | 123,433 | -0.03(-1.17%) |
Sep 10, 2003 | 2.881 | 2.881 | 2.806 | 2.852 | 131,257 | -0.05(-1.73%) |
Sep 09, 2003 | 2.860 | 2.910 | 2.814 | 2.902 | 269,061 | +0.05(+1.61%) |
Sep 08, 2003 | 2.768 | 2.856 | 2.768 | 2.856 | 160,000 | +0.09(+3.32%) |
Sep 05, 2003 | 2.785 | 2.818 | 2.751 | 2.764 | 87,984 | -0.03(-1.05%) |
Sep 04, 2003 | 2.839 | 2.843 | 2.768 | 2.793 | 110,818 | -0.04(-1.33%) |
Sep 03, 2003 | 2.881 | 2.885 | 2.801 | 2.831 | 156,008 | -0.05(-1.60%) |
Sep 02, 2003 | 2.810 | 2.881 | 2.776 | 2.877 | 107,465 | +0.08(+2.84%) |
Aug 29, 2003 | 2.797 | 2.831 | 2.776 | 2.797 | 80,638 | -0.02(-0.74%) |
Aug 28, 2003 | 2.756 | 2.839 | 2.756 | 2.818 | 185,229 | +0.04(+1.35%) |
Aug 27, 2003 | 2.756 | 2.814 | 2.756 | 2.781 | 163,193 | +0.05(+1.68%) |
Aug 26, 2003 | 2.680 | 2.735 | 2.651 | 2.735 | 242,874 | +0.03(+1.24%) |
Aug 25, 2003 | 2.789 | 2.801 | 2.701 | 2.701 | 360,239 | -0.10(-3.43%) |
Aug 22, 2003 | 2.839 | 2.856 | 2.776 | 2.797 | 136,526 | -0.06(-2.05%) |
Aug 21, 2003 | 2.835 | 2.881 | 2.818 | 2.856 | 80,319 | +0.02(+0.74%) |
Aug 20, 2003 | 2.847 | 2.881 | 2.835 | 2.835 | 68,183 | -0.03(-1.02%) |
Aug 19, 2003 | 2.818 | 2.885 | 2.810 | 2.864 | 151,377 | +0.03(+1.18%) |
Aug 18, 2003 | 2.806 | 2.868 | 2.806 | 2.831 | 124,550 | +0.03(+0.89%) |
Aug 15, 2003 | 2.839 | 2.877 | 2.806 | 2.806 | 111,457 | -0.03(-1.18%) |
Aug 14, 2003 | 2.797 | 2.860 | 2.785 | 2.839 | 149,620 | +0.04(+1.49%) |
Aug 13, 2003 | 2.839 | 2.839 | 2.781 | 2.797 | 169,740 | -0.04(-1.47%) |
Aug 12, 2003 | 2.743 | 2.839 | 2.743 | 2.839 | 312,335 | +0.10(+3.50%) |
Aug 11, 2003 | 2.639 | 2.743 | 2.639 | 2.743 | 1,155,928 | +0.08(+3.14%) |
Aug 08, 2003 | 2.714 | 2.714 | 2.647 | 2.659 | 85,748 | -0.04(-1.39%) |
Aug 07, 2003 | 2.614 | 2.718 | 2.614 | 2.697 | 323,034 | +0.09(+3.36%) |
Aug 06, 2003 | 2.580 | 2.639 | 2.580 | 2.609 | 243,672 | +0.03(+1.13%) |
Aug 05, 2003 | 2.626 | 2.639 | 2.568 | 2.580 | 89,421 | -0.05(-1.90%) |
Aug 04, 2003 | 2.630 | 2.651 | 2.547 | 2.630 | 243,832 | -0.02(-0.79%) |
Aug 01, 2003 | 2.668 | 2.710 | 2.601 | 2.651 | 124,391 | -0.05(-1.70%) |
Jul 31, 2003 | 2.747 | 2.814 | 2.697 | 2.697 | 156,806 | -0.03(-1.07%) |
Jul 30, 2003 | 2.747 | 2.789 | 2.680 | 2.726 | 108,423 | +0.02(+0.62%) |
Jul 29, 2003 | 2.739 | 2.781 | 2.672 | 2.710 | 268,103 | -0.05(-1.67%) |
Jul 28, 2003 | 2.597 | 2.756 | 2.593 | 2.756 | 1,021,158 | +0.14(+5.26%) |
Jul 25, 2003 | 2.609 | 2.630 | 2.580 | 2.618 | 133,173 | +0.03(+1.13%) |
Jul 24, 2003 | 2.622 | 2.693 | 2.580 | 2.588 | 262,674 | -0.04(-1.59%) |
Jul 23, 2003 | 2.639 | 2.639 | 2.568 | 2.630 | 297,165 | +0.01(+0.32%) |
Jul 22, 2003 | 2.609 | 2.626 | 2.580 | 2.622 | 217,964 | +0.02(+0.64%) |
Jul 21, 2003 | 2.639 | 2.639 | 2.555 | 2.605 | 534,451 | -0.02(-0.64%) |
Jul 18, 2003 | 2.593 | 2.630 | 2.559 | 2.622 | 174,690 | +0.03(+0.96%) |
Jul 17, 2003 | 2.639 | 2.672 | 2.597 | 2.597 | 163,832 | -0.05(-1.89%) |
Jul 16, 2003 | 2.647 | 2.647 | 2.588 | 2.647 | 105,868 | +0.00(+0.16%) |
Jul 15, 2003 | 2.722 | 2.722 | 2.614 | 2.643 | 105,708 | -0.07(-2.62%) |
Jul 14, 2003 | 2.714 | 2.735 | 2.676 | 2.714 | 496,447 | +0.00(+0.15%) |
Jul 11, 2003 | 2.693 | 2.776 | 2.693 | 2.710 | 238,722 | -0.00(-0.15%) |
Jul 10, 2003 | 2.735 | 2.793 | 2.659 | 2.714 | 356,247 | -0.01(-0.31%) |
Jul 09, 2003 | 2.626 | 2.735 | 2.497 | 2.722 | 700,838 | +0.09(+3.49%) |
Jul 08, 2003 | 2.718 | 2.718 | 2.609 | 2.630 | 223,233 | -0.09(-3.23%) |
Jul 07, 2003 | 2.789 | 2.797 | 2.697 | 2.718 | 223,552 | -0.04(-1.36%) |
Jul 03, 2003 | 2.726 | 2.756 | 2.655 | 2.756 | 248,782 | +0.02(+0.76%) |
Jul 02, 2003 | 2.680 | 2.735 | 2.605 | 2.735 | 286,467 | +0.04(+1.55%) |
Jul 01, 2003 | 2.622 | 2.722 | 2.568 | 2.693 | 284,391 | +0.08(+2.87%) |
Jun 30, 2003 | 2.718 | 2.781 | 2.618 | 2.618 | 377,485 | -0.10(-3.69%) |
Jun 27, 2003 | 2.722 | 2.818 | 2.710 | 2.718 | 298,283 | -0.02(-0.61%) |
Jun 26, 2003 | 2.776 | 2.835 | 2.714 | 2.735 | 242,554 | -0.04(-1.36%) |
Jun 25, 2003 | 2.747 | 2.806 | 2.735 | 2.772 | 451,577 | +0.03(+0.91%) |
Jun 24, 2003 | 2.756 | 2.781 | 2.672 | 2.747 | 357,205 | -0.02(-0.60%) |
Jun 23, 2003 | 2.835 | 2.835 | 2.756 | 2.764 | 207,425 | -0.06(-2.07%) |
Jun 20, 2003 | 2.814 | 2.889 | 2.797 | 2.822 | 279,600 | +0.02(+0.60%) |
Jun 19, 2003 | 2.797 | 2.868 | 2.797 | 2.806 | 294,610 | -0.01(-0.44%) |
Jun 18, 2003 | 2.881 | 2.893 | 2.797 | 2.818 | 316,966 | -0.07(-2.46%) |
Jun 17, 2003 | 2.985 | 2.985 | 2.864 | 2.889 | 535,090 | -0.06(-2.12%) |
Jun 16, 2003 | 2.998 | 3.044 | 2.943 | 2.952 | 488,622 | -0.02(-0.70%) |
Jun 13, 2003 | 3.052 | 3.056 | 2.956 | 2.973 | 781,477 | -0.08(-2.47%) |
Jun 12, 2003 | 3.090 | 3.102 | 2.981 | 3.048 | 750,978 | +0.02(+0.69%) |
Jun 11, 2003 | 2.860 | 3.069 | 2.847 | 3.027 | 1,128,144 | +0.21(+7.41%) |
Jun 10, 2003 | 2.818 | 2.826 | 2.789 | 2.818 | 294,451 | +0.02(+0.75%) |
Jun 09, 2003 | 2.776 | 2.818 | 2.756 | 2.797 | 308,822 | +0.02(+0.60%) |
Jun 06, 2003 | 2.772 | 2.839 | 2.747 | 2.781 | 910,499 | +0.05(+1.83%) |
Jun 05, 2003 | 2.705 | 2.756 | 2.693 | 2.730 | 372,694 | +0.02(+0.62%) |
Jun 04, 2003 | 2.735 | 2.789 | 2.693 | 2.714 | 362,954 | +0.01(+0.31%) |
Jun 03, 2003 | 2.651 | 2.735 | 2.639 | 2.705 | 691,417 | +0.07(+2.53%) |
Jun 02, 2003 | 2.526 | 2.676 | 2.505 | 2.639 | 732,295 | +0.13(+5.33%) |
May 30, 2003 | 2.484 | 2.526 | 2.455 | 2.505 | 426,826 | +0.05(+2.04%) |
May 29, 2003 | 2.463 | 2.505 | 2.442 | 2.455 | 306,586 | -0.02(-0.68%) |
May 28, 2003 | 2.472 | 2.484 | 2.417 | 2.472 | 166,067 | -0.03(-1.17%) |
May 27, 2003 | 2.463 | 2.526 | 2.463 | 2.501 | 234,411 | +0.03(+1.35%) |
May 23, 2003 | 2.442 | 2.484 | 2.421 | 2.467 | 97,245 | +0.00(+0.17%) |
May 22, 2003 | 2.455 | 2.505 | 2.413 | 2.463 | 199,600 | -0.01(-0.51%) |
May 21, 2003 | 2.338 | 2.497 | 2.338 | 2.476 | 189,700 | +0.13(+5.52%) |
May 20, 2003 | 2.413 | 2.413 | 2.342 | 2.346 | 107,145 | -0.05(-2.26%) |
May 19, 2003 | 2.380 | 2.455 | 2.371 | 2.401 | 289,022 | -0.01(-0.52%) |
May 16, 2003 | 2.438 | 2.451 | 2.405 | 2.413 | 171,018 | -0.05(-2.20%) |
May 15, 2003 | 2.447 | 2.484 | 2.392 | 2.467 | 189,540 | +0.01(+0.51%) |
May 14, 2003 | 2.480 | 2.480 | 2.430 | 2.455 | 259,640 | -0.00(-0.17%) |
May 13, 2003 | 2.401 | 2.472 | 2.367 | 2.459 | 248,782 | +0.04(+1.55%) |
May 12, 2003 | 2.442 | 2.463 | 2.363 | 2.421 | 314,730 | -0.04(-1.53%) |
May 09, 2003 | 2.492 | 2.497 | 2.421 | 2.459 | 125,988 | -0.01(-0.51%) |
May 08, 2003 | 2.484 | 2.513 | 2.472 | 2.472 | 130,299 | -0.05(-1.82%) |
May 07, 2003 | 2.576 | 2.576 | 2.447 | 2.518 | 234,730 | +0.00(+0.17%) |
May 06, 2003 | 2.568 | 2.576 | 2.505 | 2.513 | 181,077 | -0.04(-1.63%) |
May 05, 2003 | 2.597 | 2.601 | 2.505 | 2.555 | 354,650 | -0.05(-1.77%) |
May 02, 2003 | 2.551 | 2.609 | 2.530 | 2.601 | 370,139 | +0.06(+2.47%) |