Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.268 | 3.399 | 3.250 | 3.332 | 37,793 | +0.08(+2.61%) |
Apr 29, 2004 | 3.243 | 3.248 | 3.204 | 3.248 | 5,242 | +0.04(+1.36%) |
Apr 28, 2004 | 3.197 | 3.241 | 3.197 | 3.204 | 13,325 | +0.06(+1.82%) |
Apr 27, 2004 | 3.155 | 3.204 | 3.090 | 3.147 | 7,645 | -0.01(-0.43%) |
Apr 26, 2004 | 3.161 | 3.161 | 3.161 | 3.161 | 218 | -0.05(-1.64%) |
Apr 23, 2004 | 3.204 | 3.216 | 3.159 | 3.213 | 5,679 | +0.02(+0.65%) |
Apr 22, 2004 | 3.149 | 3.193 | 3.149 | 3.193 | 13,107 | +0.05(+1.45%) |
Apr 21, 2004 | 3.159 | 3.170 | 3.147 | 3.147 | 5,679 | +0.00(+0.00%) |
Apr 20, 2004 | 3.149 | 3.149 | 3.147 | 3.147 | 15,510 | -0.01(-0.36%) |
Apr 19, 2004 | 3.136 | 3.170 | 3.136 | 3.159 | 13,762 | +0.01(+0.36%) |
Apr 16, 2004 | 3.090 | 3.165 | 3.090 | 3.147 | 4,806 | -0.00(-0.07%) |
Apr 15, 2004 | 3.259 | 3.259 | 3.090 | 3.149 | 27,962 | -0.11(-3.44%) |
Apr 14, 2004 | 3.310 | 3.399 | 3.262 | 3.262 | 12,015 | -0.09(-2.73%) |
Apr 13, 2004 | 3.376 | 3.376 | 3.332 | 3.353 | 2,839 | -0.05(-1.35%) |
Apr 12, 2004 | 3.397 | 3.399 | 3.314 | 3.399 | 26,214 | +0.00(+0.07%) |
Apr 08, 2004 | 3.369 | 3.397 | 3.310 | 3.397 | 17,913 | +0.05(+1.64%) |
Apr 07, 2004 | 3.298 | 3.410 | 3.296 | 3.342 | 40,851 | +0.07(+2.10%) |
Apr 06, 2004 | 3.262 | 3.294 | 3.229 | 3.273 | 18,350 | +0.07(+2.14%) |
Apr 05, 2004 | 3.136 | 3.204 | 3.136 | 3.204 | 5,461 | +0.02(+0.72%) |
Apr 02, 2004 | 3.175 | 3.204 | 3.156 | 3.181 | 8,519 | +0.03(+1.09%) |
Apr 01, 2004 | 3.122 | 3.154 | 3.104 | 3.147 | 5,679 | -0.03(-0.94%) |
Mar 31, 2004 | 3.192 | 3.262 | 3.177 | 3.177 | 14,636 | -0.09(-2.66%) |
Mar 30, 2004 | 3.207 | 3.264 | 3.101 | 3.264 | 17,695 | -0.03(-0.90%) |
Mar 29, 2004 | 3.243 | 3.353 | 3.232 | 3.294 | 19,005 | +0.07(+2.06%) |
Mar 26, 2004 | 3.090 | 3.227 | 3.090 | 3.227 | 6,335 | +0.07(+2.17%) |
Mar 25, 2004 | 3.250 | 3.250 | 3.143 | 3.159 | 51,337 | -0.08(-2.61%) |
Mar 24, 2004 | 3.300 | 3.307 | 3.211 | 3.243 | 2,621 | -0.05(-1.60%) |
Mar 23, 2004 | 3.159 | 3.353 | 3.159 | 3.296 | 12,452 | -0.05(-1.50%) |
Mar 22, 2004 | 3.204 | 3.353 | 3.200 | 3.346 | 91,096 | +0.05(+1.39%) |
Mar 19, 2004 | 3.152 | 3.307 | 3.152 | 3.300 | 29,273 | +0.13(+3.97%) |
Mar 18, 2004 | 3.170 | 3.239 | 3.113 | 3.175 | 22,937 | +0.00(+0.07%) |
Mar 17, 2004 | 3.239 | 3.239 | 3.172 | 3.172 | 5,679 | -0.05(-1.56%) |
Mar 16, 2004 | 3.229 | 3.239 | 3.204 | 3.223 | 3,495 | -0.00(-0.14%) |
Mar 15, 2004 | 3.181 | 3.227 | 3.181 | 3.227 | 8,082 | +0.07(+2.17%) |
Mar 12, 2004 | 3.122 | 3.200 | 3.122 | 3.159 | 5,461 | +0.01(+0.22%) |
Mar 11, 2004 | 3.165 | 3.176 | 3.113 | 3.152 | 29,491 | -0.09(-2.69%) |
Mar 10, 2004 | 3.339 | 3.342 | 3.218 | 3.239 | 33,423 | -0.08(-2.55%) |
Mar 09, 2004 | 3.413 | 3.413 | 3.323 | 3.323 | 15,947 | -0.04(-1.29%) |
Mar 08, 2004 | 3.268 | 3.410 | 3.262 | 3.367 | 26,870 | +0.15(+4.70%) |
Mar 05, 2004 | 3.085 | 3.264 | 3.085 | 3.216 | 140,904 | +0.15(+4.93%) |
Mar 04, 2004 | 3.051 | 3.067 | 3.030 | 3.065 | 15,291 | +0.03(+1.06%) |
Mar 03, 2004 | 3.029 | 3.033 | 3.012 | 3.033 | 10,267 | +0.00(+0.08%) |
Mar 02, 2004 | 2.980 | 3.030 | 2.980 | 3.030 | 5,242 | +0.00(+0.07%) |
Mar 01, 2004 | 2.955 | 3.030 | 2.955 | 3.028 | 12,015 | +0.04(+1.30%) |
Feb 27, 2004 | 2.993 | 3.010 | 2.939 | 2.989 | 12,233 | -0.00(-0.16%) |
Feb 26, 2004 | 3.035 | 3.035 | 2.994 | 2.994 | 873 | -0.02(-0.52%) |
Feb 25, 2004 | 3.007 | 3.069 | 2.964 | 3.010 | 15,291 | +0.03(+1.15%) |
Feb 24, 2004 | 3.012 | 3.012 | 2.975 | 2.975 | 14,199 | -0.03(-0.87%) |
Feb 23, 2004 | 2.998 | 3.003 | 2.948 | 3.002 | 28,617 | +0.05(+1.66%) |
Feb 20, 2004 | 3.030 | 3.030 | 2.953 | 2.953 | 4,369 | +0.00(+0.00%) |
Feb 19, 2004 | 2.975 | 3.030 | 2.952 | 2.953 | 37,356 | -0.02(-0.77%) |
Feb 18, 2004 | 2.980 | 3.015 | 2.959 | 2.975 | 45,439 | -0.04(-1.37%) |
Feb 17, 2004 | 3.062 | 3.062 | 2.971 | 3.017 | 10,922 | +0.05(+1.78%) |
Feb 13, 2004 | 2.978 | 3.044 | 2.941 | 2.964 | 11,141 | -0.03(-1.14%) |
Feb 12, 2004 | 2.956 | 3.051 | 2.956 | 2.998 | 10,049 | -0.03(-0.85%) |
Feb 11, 2004 | 2.934 | 3.058 | 2.934 | 3.024 | 16,602 | +0.06(+1.94%) |
Feb 10, 2004 | 2.975 | 3.046 | 2.966 | 2.966 | 30,147 | +0.01(+0.47%) |
Feb 09, 2004 | 2.953 | 2.975 | 2.904 | 2.953 | 15,728 | +0.00(+0.01%) |
Feb 06, 2004 | 2.884 | 2.953 | 2.884 | 2.952 | 28,180 | +0.03(+1.18%) |
Feb 05, 2004 | 2.831 | 2.962 | 2.831 | 2.918 | 29,491 | +0.06(+2.00%) |
Feb 04, 2004 | 2.804 | 2.872 | 2.747 | 2.861 | 34,734 | +0.10(+3.54%) |
Feb 03, 2004 | 2.712 | 2.792 | 2.712 | 2.763 | 12,452 | +0.04(+1.45%) |
Feb 02, 2004 | 2.678 | 2.724 | 2.678 | 2.724 | 59,420 | +0.05(+1.71%) |
Jan 30, 2004 | 2.648 | 2.678 | 2.628 | 2.678 | 15,073 | +0.03(+1.21%) |
Jan 29, 2004 | 2.678 | 2.678 | 2.609 | 2.646 | 29,273 | -0.03(-1.11%) |
Jan 28, 2004 | 2.657 | 2.678 | 2.621 | 2.676 | 15,510 | +0.02(+0.78%) |
Jan 27, 2004 | 2.655 | 2.662 | 2.637 | 2.655 | 18,787 | +0.00(+0.00%) |
Jan 26, 2004 | 2.586 | 2.685 | 2.586 | 2.655 | 55,924 | +0.05(+1.75%) |
Jan 23, 2004 | 2.621 | 2.632 | 2.579 | 2.609 | 92,625 | +0.00(+0.00%) |
Jan 22, 2004 | 2.609 | 2.621 | 2.607 | 2.609 | 20,753 | +0.00(+0.09%) |
Jan 21, 2004 | 2.628 | 2.628 | 2.577 | 2.607 | 16,384 | +0.02(+0.80%) |
Jan 20, 2004 | 2.591 | 2.595 | 2.586 | 2.586 | 17,913 | +0.04(+1.71%) |
Jan 16, 2004 | 2.577 | 2.609 | 2.541 | 2.543 | 61,823 | -0.00(-0.09%) |
Jan 15, 2004 | 2.552 | 2.563 | 2.536 | 2.545 | 4,937 | -0.05(-2.11%) |
Jan 14, 2004 | 2.609 | 2.621 | 2.577 | 2.600 | 59,601 | +0.01(+0.53%) |
Jan 13, 2004 | 2.586 | 2.598 | 2.575 | 2.586 | 98,307 | +0.00(+0.18%) |
Jan 12, 2004 | 2.586 | 2.586 | 2.582 | 2.582 | 8,836 | +0.05(+2.08%) |
Jan 09, 2004 | 2.531 | 2.552 | 2.529 | 2.529 | 5,679 | -0.02(-0.72%) |
Jan 08, 2004 | 2.582 | 2.582 | 2.531 | 2.547 | 21,380 | +0.00(+0.09%) |
Jan 07, 2004 | 2.584 | 2.586 | 2.541 | 2.545 | 25,030 | -0.04(-1.59%) |
Jan 06, 2004 | 2.577 | 2.586 | 2.541 | 2.586 | 39,540 | +0.00(+0.18%) |
Jan 05, 2004 | 2.577 | 2.582 | 2.515 | 2.582 | 18,568 | +0.04(+1.62%) |
Jan 02, 2004 | 2.563 | 2.609 | 2.518 | 2.541 | 24,248 | -0.01(-0.45%) |
Dec 31, 2003 | 2.563 | 2.579 | 2.522 | 2.552 | 15,073 | -0.01(-0.27%) |
Dec 30, 2003 | 2.504 | 2.559 | 2.504 | 2.559 | 19,630 | +0.03(+1.36%) |
Dec 29, 2003 | 2.518 | 2.541 | 2.499 | 2.525 | 10,346 | +0.02(+0.91%) |
Dec 26, 2003 | 2.518 | 2.518 | 2.502 | 2.502 | 3,932 | -0.02(-0.91%) |
Dec 24, 2003 | 2.525 | 2.525 | 2.525 | 2.525 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 2.392 | 2.557 | 2.392 | 2.525 | 52,320 | +0.10(+4.06%) |
Dec 22, 2003 | 2.309 | 2.426 | 2.309 | 2.426 | 69,945 | +0.14(+6.11%) |
Dec 19, 2003 | 2.266 | 2.289 | 2.266 | 2.286 | 6,153 | -0.01(-0.60%) |
Dec 18, 2003 | 2.305 | 2.305 | 2.277 | 2.300 | 20,316 | +0.03(+1.52%) |
Dec 17, 2003 | 2.289 | 2.289 | 2.117 | 2.266 | 836,154 | -0.04(-1.78%) |
Dec 16, 2003 | 2.369 | 2.369 | 2.289 | 2.307 | 11,905 | +0.04(+1.60%) |
Dec 15, 2003 | 2.389 | 2.389 | 2.270 | 2.270 | 17,476 | +0.00(+0.20%) |
Dec 12, 2003 | 2.236 | 2.351 | 2.225 | 2.266 | 35,534 | -0.03(-1.10%) |
Dec 11, 2003 | 2.293 | 2.293 | 2.254 | 2.291 | 20,098 | -0.00(-0.10%) |
Dec 10, 2003 | 2.174 | 2.300 | 2.174 | 2.293 | 29,642 | +0.07(+3.19%) |
Dec 09, 2003 | 2.296 | 2.303 | 2.220 | 2.222 | 66,915 | -0.04(-1.82%) |
Dec 08, 2003 | 2.286 | 2.337 | 2.254 | 2.264 | 35,062 | +0.00(+0.10%) |
Dec 05, 2003 | 2.259 | 2.280 | 2.277 | 2.261 | 10,158 | +0.00(+0.10%) |
Dec 04, 2003 | 2.289 | 2.325 | 2.259 | 2.259 | 27,623 | -0.06(-2.66%) |
Dec 03, 2003 | 2.277 | 2.323 | 2.277 | 2.321 | 16,930 | +0.06(+2.63%) |
Dec 02, 2003 | 2.330 | 2.330 | 2.261 | 2.261 | 10,704 | -0.04(-1.59%) |
Dec 01, 2003 | 2.330 | 2.341 | 2.298 | 2.298 | 35,370 | -0.02(-0.99%) |
Nov 28, 2003 | 2.277 | 2.321 | 2.277 | 2.321 | 8,017 | +0.05(+2.02%) |
Nov 26, 2003 | 2.266 | 2.277 | 2.257 | 2.275 | 13,107 | +0.02(+0.80%) |
Nov 25, 2003 | 2.268 | 2.277 | 2.236 | 2.257 | 13,546 | -0.01(-0.40%) |
Nov 24, 2003 | 2.273 | 2.277 | 2.264 | 2.266 | 27,154 | -0.01(-0.49%) |
Nov 21, 2003 | 2.277 | 2.277 | 2.254 | 2.277 | 14,136 | -0.00(-0.01%) |
Nov 20, 2003 | 2.291 | 2.293 | 2.275 | 2.277 | 20,808 | -0.02(-0.70%) |
Nov 19, 2003 | 2.300 | 2.321 | 2.293 | 2.293 | 9,939 | -0.05(-2.05%) |
Nov 18, 2003 | 2.403 | 2.403 | 2.312 | 2.341 | 52,025 | -0.03(-1.26%) |
Nov 17, 2003 | 2.481 | 2.481 | 2.371 | 2.371 | 22,350 | -0.14(-5.39%) |
Nov 14, 2003 | 2.577 | 2.614 | 2.472 | 2.506 | 28,080 | -0.00(-0.18%) |
Nov 13, 2003 | 2.598 | 2.598 | 2.511 | 2.511 | 11,894 | -0.11(-4.19%) |
Nov 12, 2003 | 2.632 | 2.653 | 2.621 | 2.621 | 4,358 | +0.00(+0.00%) |
Nov 11, 2003 | 2.623 | 2.639 | 2.621 | 2.621 | 7,905 | -0.02(-0.69%) |
Nov 10, 2003 | 2.541 | 2.653 | 2.541 | 2.639 | 15,530 | +0.00(+0.00%) |
Nov 07, 2003 | 2.586 | 2.650 | 2.582 | 2.639 | 30,494 | +0.08(+2.95%) |
Nov 06, 2003 | 2.527 | 2.575 | 2.522 | 2.563 | 22,066 | +0.07(+2.66%) |
Nov 05, 2003 | 2.511 | 2.511 | 2.447 | 2.497 | 6,444 | +0.00(+0.09%) |
Nov 04, 2003 | 2.449 | 2.495 | 2.403 | 2.495 | 6,990 | +0.04(+1.69%) |
Nov 03, 2003 | 2.351 | 2.454 | 2.339 | 2.453 | 21,845 | +0.13(+5.61%) |
Oct 31, 2003 | 2.225 | 2.351 | 2.168 | 2.323 | 38,070 | +0.15(+6.83%) |
Oct 30, 2003 | 2.225 | 2.225 | 2.175 | 2.175 | 117,966 | +0.01(+0.65%) |
Oct 29, 2003 | 2.243 | 2.259 | 2.151 | 2.161 | 154,885 | -0.07(-3.18%) |
Oct 28, 2003 | 2.232 | 2.289 | 2.232 | 2.232 | 95,028 | +0.00(+0.00%) |
Oct 27, 2003 | 2.232 | 2.266 | 2.232 | 2.232 | 7,427 | -0.04(-1.71%) |
Oct 24, 2003 | 2.275 | 2.275 | 2.243 | 2.270 | 2,621 | -0.00(-0.21%) |
Oct 23, 2003 | 2.266 | 2.289 | 2.266 | 2.275 | 7,864 | -0.02(-0.79%) |
Oct 22, 2003 | 2.270 | 2.293 | 2.266 | 2.293 | 1,747 | +0.03(+1.21%) |
Oct 21, 2003 | 2.346 | 2.346 | 2.232 | 2.266 | 26,651 | -0.08(-3.32%) |
Oct 20, 2003 | 2.344 | 2.357 | 2.312 | 2.344 | 7,645 | -0.04(-1.54%) |
Oct 17, 2003 | 2.472 | 2.472 | 2.357 | 2.380 | 12,670 | -0.10(-4.15%) |
Oct 16, 2003 | 2.415 | 2.483 | 2.440 | 2.483 | 5,242 | +0.07(+2.84%) |
Oct 15, 2003 | 2.467 | 2.467 | 2.415 | 2.415 | 1,747 | -0.05(-1.86%) |
Oct 14, 2003 | 2.518 | 2.518 | 2.460 | 2.460 | 24,030 | -0.02(-0.92%) |
Oct 13, 2003 | 2.483 | 2.518 | 2.431 | 2.483 | 65,537 | +0.03(+1.40%) |
Oct 10, 2003 | 2.472 | 2.472 | 2.449 | 2.449 | 6,553 | -0.02(-0.93%) |
Oct 09, 2003 | 2.442 | 2.481 | 2.422 | 2.472 | 14,636 | +0.02(+0.93%) |
Oct 08, 2003 | 2.428 | 2.483 | 2.417 | 2.449 | 7,645 | -0.01(-0.46%) |
Oct 07, 2003 | 2.466 | 2.481 | 2.417 | 2.460 | 29,382 | +0.00(+0.00%) |
Oct 06, 2003 | 2.504 | 2.511 | 2.419 | 2.460 | 26,433 | -0.04(-1.56%) |
Oct 03, 2003 | 2.479 | 2.499 | 2.479 | 2.499 | 8,519 | +0.04(+1.58%) |
Oct 02, 2003 | 2.472 | 2.483 | 2.456 | 2.460 | 5,898 | -0.01(-0.46%) |
Oct 01, 2003 | 2.552 | 2.566 | 2.465 | 2.472 | 111,054 | -0.12(-4.51%) |
Sep 30, 2003 | 2.531 | 2.591 | 2.531 | 2.589 | 16,355 | +0.04(+1.71%) |
Sep 29, 2003 | 2.518 | 2.598 | 2.518 | 2.545 | 12,111 | -0.02(-0.71%) |
Sep 26, 2003 | 2.563 | 2.563 | 2.563 | 2.563 | 2,403 | +0.02(+0.89%) |
Sep 25, 2003 | 2.534 | 2.575 | 2.511 | 2.541 | 5,461 | +0.01(+0.45%) |
Sep 24, 2003 | 2.591 | 2.591 | 2.518 | 2.529 | 18,787 | -0.05(-2.13%) |
Sep 23, 2003 | 2.561 | 2.584 | 2.472 | 2.584 | 106,606 | +0.01(+0.44%) |
Sep 22, 2003 | 2.495 | 2.575 | 2.495 | 2.573 | 33,423 | +0.08(+3.12%) |
Sep 19, 2003 | 2.426 | 2.518 | 2.426 | 2.495 | 8,519 | -0.01(-0.46%) |
Sep 18, 2003 | 2.428 | 2.506 | 2.428 | 2.506 | 15,947 | +0.03(+1.39%) |
Sep 17, 2003 | 2.449 | 2.472 | 2.438 | 2.472 | 56,580 | +0.02(+0.84%) |
Sep 16, 2003 | 2.435 | 2.454 | 2.435 | 2.451 | 21,190 | +0.00(+0.09%) |
Sep 15, 2003 | 2.435 | 2.449 | 2.435 | 2.449 | 54,395 | +0.01(+0.47%) |
Sep 12, 2003 | 2.435 | 2.438 | 2.406 | 2.438 | 38,229 | +0.06(+2.39%) |
Sep 11, 2003 | 2.348 | 2.449 | 2.348 | 2.381 | 11,796 | +0.03(+1.28%) |
Sep 10, 2003 | 2.307 | 2.376 | 2.307 | 2.351 | 10,485 | +0.05(+1.99%) |
Sep 09, 2003 | 2.259 | 2.309 | 2.259 | 2.305 | 143,089 | +0.04(+1.92%) |
Sep 08, 2003 | 2.241 | 2.289 | 2.241 | 2.261 | 36,700 | -0.02(-0.79%) |
Sep 05, 2003 | 2.296 | 2.296 | 2.254 | 2.279 | 12,452 | -0.01(-0.41%) |
Sep 04, 2003 | 2.289 | 2.289 | 2.289 | 2.289 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 2.289 | 2.289 | 2.266 | 2.289 | 34,297 | +0.00(+0.00%) |
Sep 02, 2003 | 2.289 | 2.303 | 2.286 | 2.289 | 23,156 | +0.00(+0.07%) |
Aug 29, 2003 | 2.289 | 2.289 | 2.277 | 2.287 | 40,851 | +0.01(+0.43%) |
Aug 28, 2003 | 2.218 | 2.277 | 2.211 | 2.277 | 7,864 | +0.05(+2.46%) |
Aug 27, 2003 | 2.220 | 2.223 | 2.220 | 2.223 | 19,442 | -0.02(-0.81%) |
Aug 26, 2003 | 2.266 | 2.266 | 2.108 | 2.241 | 64,881 | -0.00(-0.19%) |
Aug 25, 2003 | 2.266 | 2.266 | 2.236 | 2.245 | 1,966 | +0.02(+1.02%) |
Aug 22, 2003 | 2.303 | 2.305 | 2.222 | 2.222 | 30,365 | -0.10(-4.33%) |
Aug 21, 2003 | 2.415 | 2.415 | 2.289 | 2.323 | 73,619 | -0.07(-2.88%) |
Aug 20, 2003 | 2.447 | 2.447 | 2.380 | 2.392 | 32,113 | -0.06(-2.62%) |
Aug 19, 2003 | 2.550 | 2.550 | 2.438 | 2.456 | 75,586 | -0.05(-1.82%) |
Aug 18, 2003 | 2.449 | 2.502 | 2.449 | 2.502 | 20,098 | +0.04(+1.67%) |
Aug 15, 2003 | 2.518 | 2.520 | 2.426 | 2.460 | 16,384 | -0.07(-2.89%) |
Aug 14, 2003 | 2.513 | 2.534 | 2.513 | 2.534 | 5,898 | +0.01(+0.36%) |
Aug 13, 2003 | 2.529 | 2.541 | 2.513 | 2.525 | 103,767 | +0.00(+0.19%) |
Aug 12, 2003 | 2.527 | 2.550 | 2.520 | 2.520 | 88,256 | -0.01(-0.41%) |
Aug 11, 2003 | 2.538 | 2.547 | 2.499 | 2.530 | 111,631 | -0.01(-0.58%) |
Aug 08, 2003 | 2.538 | 2.545 | 2.538 | 2.545 | 1,529 | +0.02(+0.63%) |
Aug 07, 2003 | 2.513 | 2.541 | 2.509 | 2.529 | 18,787 | -0.01(-0.45%) |
Aug 06, 2003 | 2.495 | 2.541 | 2.472 | 2.541 | 46,312 | +0.05(+1.88%) |
Aug 05, 2003 | 2.435 | 2.494 | 2.435 | 2.494 | 37,574 | +0.08(+3.27%) |
Aug 04, 2003 | 2.371 | 2.415 | 2.367 | 2.415 | 9,612 | +0.07(+2.83%) |
Aug 01, 2003 | 2.321 | 2.348 | 2.321 | 2.348 | 7,307 | +0.02(+0.69%) |
Jul 31, 2003 | 2.339 | 2.339 | 2.314 | 2.332 | 158,599 | +0.00(+0.20%) |
Jul 30, 2003 | 2.289 | 2.344 | 2.282 | 2.328 | 42,380 | +0.03(+1.40%) |
Jul 29, 2003 | 2.225 | 2.296 | 2.222 | 2.296 | 41,943 | +0.01(+0.30%) |
Jul 28, 2003 | 2.266 | 2.289 | 2.202 | 2.289 | 33,423 | +0.09(+4.06%) |
Jul 25, 2003 | 2.174 | 2.200 | 2.174 | 2.200 | 8,519 | +0.01(+0.63%) |
Jul 24, 2003 | 2.174 | 2.186 | 2.163 | 2.186 | 62,915 | +0.01(+0.53%) |
Jul 23, 2003 | 2.174 | 2.181 | 2.172 | 2.174 | 68,377 | +0.00(+0.00%) |
Jul 22, 2003 | 2.119 | 2.183 | 2.119 | 2.174 | 88,256 | +0.04(+2.04%) |
Jul 21, 2003 | 2.174 | 2.174 | 2.129 | 2.131 | 14,855 | -0.03(-1.58%) |
Jul 18, 2003 | 2.161 | 2.170 | 2.140 | 2.165 | 17,258 | +0.02(+1.17%) |
Jul 17, 2003 | 2.174 | 2.174 | 2.138 | 2.140 | 21,627 | -0.01(-0.53%) |
Jul 16, 2003 | 2.186 | 2.186 | 2.129 | 2.151 | 14,636 | +0.02(+0.86%) |
Jul 15, 2003 | 2.163 | 2.186 | 2.115 | 2.133 | 27,525 | -0.04(-1.89%) |
Jul 14, 2003 | 2.151 | 2.195 | 2.151 | 2.174 | 102,674 | +0.02(+0.74%) |
Jul 11, 2003 | 2.195 | 2.195 | 2.110 | 2.158 | 32,331 | -0.03(-1.57%) |
Jul 10, 2003 | 2.149 | 2.296 | 2.140 | 2.193 | 41,506 | +0.05(+2.46%) |
Jul 09, 2003 | 2.151 | 2.151 | 2.113 | 2.140 | 28,836 | -0.01(-0.52%) |
Jul 08, 2003 | 2.145 | 2.151 | 2.074 | 2.151 | 28,399 | -0.02(-0.75%) |
Jul 07, 2003 | 2.161 | 2.183 | 2.037 | 2.167 | 95,028 | -0.01(-0.63%) |
Jul 03, 2003 | 2.186 | 2.225 | 2.167 | 2.181 | 17,913 | -0.02(-0.73%) |
Jul 02, 2003 | 2.174 | 2.220 | 2.197 | 2.197 | 9,830 | +0.02(+1.05%) |
Jul 01, 2003 | 2.149 | 2.197 | 2.140 | 2.174 | 146,147 | +0.06(+2.70%) |
Jun 30, 2003 | 2.080 | 2.137 | 2.071 | 2.117 | 408,138 | +0.05(+2.32%) |
Jun 27, 2003 | 2.035 | 2.193 | 2.035 | 2.069 | 360,017 | +0.04(+2.15%) |
Jun 26, 2003 | 1.957 | 2.039 | 1.955 | 2.026 | 180,663 | +0.08(+3.87%) |
Jun 25, 2003 | 1.918 | 1.955 | 1.918 | 1.950 | 194,426 | +0.04(+2.16%) |
Jun 24, 2003 | 1.900 | 1.916 | 1.888 | 1.909 | 193,334 | +0.02(+1.09%) |
Jun 23, 2003 | 1.865 | 1.909 | 1.856 | 1.888 | 50,900 | +0.03(+1.85%) |
Jun 20, 2003 | 1.858 | 1.870 | 1.854 | 1.854 | 91,096 | +0.00(+0.00%) |
Jun 19, 2003 | 1.849 | 1.886 | 1.847 | 1.854 | 145,492 | +0.01(+0.62%) |
Jun 18, 2003 | 1.870 | 1.870 | 1.840 | 1.842 | 255,594 | -0.03(-1.47%) |
Jun 17, 2003 | 1.861 | 1.895 | 1.849 | 1.870 | 88,038 | -0.00(-0.24%) |
Jun 16, 2003 | 1.831 | 1.875 | 1.813 | 1.875 | 234,404 | +0.06(+3.41%) |
Jun 13, 2003 | 1.794 | 1.820 | 1.774 | 1.813 | 157,070 | +0.03(+1.66%) |
Jun 12, 2003 | 1.774 | 1.801 | 1.751 | 1.783 | 71,435 | +0.05(+2.65%) |
Jun 11, 2003 | 1.785 | 1.790 | 1.717 | 1.737 | 105,077 | -0.02(-0.91%) |
Jun 10, 2003 | 1.792 | 1.799 | 1.746 | 1.753 | 116,219 | -0.01(-0.78%) |
Jun 09, 2003 | 1.847 | 1.849 | 1.737 | 1.767 | 162,531 | -0.07(-3.98%) |
Jun 06, 2003 | 1.854 | 1.854 | 1.824 | 1.840 | 51,118 | +0.01(+0.50%) |
Jun 05, 2003 | 1.900 | 1.900 | 1.810 | 1.831 | 201,854 | -0.03(-1.36%) |
Jun 04, 2003 | 1.927 | 1.927 | 1.849 | 1.856 | 87,164 | -0.05(-2.87%) |
Jun 03, 2003 | 1.897 | 1.911 | 1.831 | 1.911 | 254,502 | -0.02(-1.07%) |
Jun 02, 2003 | 1.980 | 2.010 | 1.900 | 1.932 | 115,126 | -0.04(-2.20%) |
May 30, 2003 | 1.911 | 2.000 | 1.911 | 1.975 | 29,710 | +0.08(+4.48%) |
May 29, 2003 | 1.895 | 1.911 | 1.875 | 1.891 | 26,214 | +0.05(+2.61%) |
May 28, 2003 | 1.888 | 1.888 | 1.842 | 1.842 | 32,986 | -0.02(-0.98%) |
May 27, 2003 | 1.822 | 1.863 | 1.820 | 1.861 | 25,777 | +0.03(+1.63%) |
May 23, 2003 | 1.840 | 1.854 | 1.831 | 1.831 | 15,510 | +0.01(+0.38%) |
May 22, 2003 | 1.824 | 1.852 | 1.813 | 1.824 | 124,738 | -0.01(-0.50%) |
May 21, 2003 | 1.836 | 1.836 | 1.808 | 1.833 | 173,236 | -0.00(-0.12%) |
May 20, 2003 | 1.845 | 1.854 | 1.822 | 1.836 | 81,047 | +0.00(+0.12%) |
May 19, 2003 | 1.840 | 1.845 | 1.808 | 1.833 | 30,365 | -0.00(-0.25%) |
May 16, 2003 | 1.886 | 1.886 | 1.836 | 1.838 | 80,392 | -0.02(-1.23%) |
May 15, 2003 | 1.891 | 1.891 | 1.838 | 1.861 | 67,721 | +0.00(+0.12%) |
May 14, 2003 | 1.865 | 1.884 | 1.854 | 1.858 | 120,588 | -0.01(-0.37%) |
May 13, 2003 | 1.858 | 1.877 | 1.833 | 1.865 | 154,230 | -0.00(-0.24%) |
May 12, 2003 | 1.877 | 1.877 | 1.829 | 1.870 | 127,797 | +0.00(+0.12%) |
May 09, 2003 | 1.881 | 1.913 | 1.852 | 1.868 | 146,366 | -0.01(-0.73%) |
May 08, 2003 | 1.888 | 1.900 | 1.877 | 1.881 | 194,208 | -0.01(-0.36%) |
May 07, 2003 | 1.920 | 1.934 | 1.888 | 1.888 | 130,637 | -0.06(-3.28%) |
May 06, 2003 | 1.952 | 2.005 | 1.916 | 1.952 | 54,832 | +0.02(+1.07%) |
May 05, 2003 | 2.026 | 2.060 | 1.879 | 1.932 | 95,684 | -0.12(-5.70%) |
May 02, 2003 | 1.966 | 2.069 | 1.957 | 2.048 | 39,322 | +0.08(+4.07%) |