Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.507 | 3.560 | 3.502 | 3.533 | 1,338,241 | +0.03(+0.78%) |
Apr 29, 2004 | 3.511 | 3.553 | 3.488 | 3.506 | 623,913 | +0.01(+0.30%) |
Apr 28, 2004 | 3.601 | 3.602 | 3.495 | 3.495 | 689,712 | -0.10(-2.88%) |
Apr 27, 2004 | 3.538 | 3.619 | 3.538 | 3.599 | 797,643 | +0.07(+1.85%) |
Apr 26, 2004 | 3.563 | 3.590 | 3.472 | 3.533 | 906,046 | -0.03(-0.95%) |
Apr 23, 2004 | 3.579 | 3.599 | 3.552 | 3.567 | 1,768,069 | -0.00(-0.09%) |
Apr 22, 2004 | 3.479 | 3.570 | 3.457 | 3.570 | 2,673,169 | +0.09(+2.61%) |
Apr 21, 2004 | 3.425 | 3.480 | 3.406 | 3.479 | 1,031,965 | +0.06(+1.86%) |
Apr 20, 2004 | 3.471 | 3.501 | 3.408 | 3.416 | 1,427,236 | -0.05(-1.34%) |
Apr 19, 2004 | 3.463 | 3.497 | 3.412 | 3.462 | 788,175 | +0.02(+0.58%) |
Apr 16, 2004 | 3.369 | 3.506 | 3.367 | 3.442 | 677,404 | +0.08(+2.39%) |
Apr 15, 2004 | 3.360 | 3.412 | 3.350 | 3.362 | 1,420,609 | +0.01(+0.35%) |
Apr 14, 2004 | 3.410 | 3.425 | 3.349 | 3.350 | 1,970,201 | -0.09(-2.55%) |
Apr 13, 2004 | 3.478 | 3.491 | 3.422 | 3.438 | 1,773,749 | -0.07(-1.87%) |
Apr 12, 2004 | 3.487 | 3.533 | 3.477 | 3.504 | 661,309 | +0.02(+0.48%) |
Apr 08, 2004 | 3.506 | 3.545 | 3.450 | 3.487 | 968,059 | -0.02(-0.57%) |
Apr 07, 2004 | 3.212 | 3.514 | 3.143 | 3.507 | 5,863,741 | +0.22(+6.79%) |
Apr 06, 2004 | 3.466 | 3.475 | 3.282 | 3.284 | 3,151,281 | -0.19(-5.59%) |
Apr 05, 2004 | 3.491 | 3.511 | 3.477 | 3.478 | 1,822,034 | -0.03(-0.78%) |
Apr 02, 2004 | 3.466 | 3.575 | 3.466 | 3.506 | 1,423,923 | +0.04(+1.10%) |
Apr 01, 2004 | 3.557 | 3.565 | 3.467 | 3.468 | 1,788,424 | -0.10(-2.73%) |
Mar 31, 2004 | 3.670 | 3.682 | 3.545 | 3.565 | 2,219,672 | -0.14(-3.87%) |
Mar 30, 2004 | 3.665 | 3.731 | 3.659 | 3.708 | 809,004 | +0.05(+1.44%) |
Mar 29, 2004 | 3.668 | 3.670 | 3.633 | 3.656 | 629,593 | -0.01(-0.26%) |
Mar 26, 2004 | 3.575 | 3.678 | 3.575 | 3.665 | 891,845 | +0.10(+2.66%) |
Mar 25, 2004 | 3.591 | 3.633 | 3.565 | 3.570 | 1,595,286 | -0.02(-0.65%) |
Mar 24, 2004 | 3.620 | 3.660 | 3.582 | 3.593 | 1,404,041 | -0.02(-0.64%) |
Mar 23, 2004 | 3.660 | 3.660 | 3.615 | 3.617 | 813,737 | -0.02(-0.49%) |
Mar 22, 2004 | 3.591 | 3.675 | 3.550 | 3.635 | 770,187 | +0.04(+1.06%) |
Mar 19, 2004 | 3.697 | 3.697 | 3.595 | 3.596 | 636,694 | -0.10(-2.58%) |
Mar 18, 2004 | 3.658 | 3.697 | 3.658 | 3.692 | 819,418 | +0.02(+0.43%) |
Mar 17, 2004 | 3.670 | 3.697 | 3.654 | 3.676 | 575,155 | +0.03(+0.81%) |
Mar 16, 2004 | 3.631 | 3.693 | 3.605 | 3.646 | 708,647 | +0.01(+0.29%) |
Mar 15, 2004 | 3.697 | 3.697 | 3.621 | 3.636 | 366,868 | -0.06(-1.63%) |
Mar 12, 2004 | 3.697 | 3.697 | 3.681 | 3.696 | 642,374 | +0.01(+0.32%) |
Mar 11, 2004 | 3.704 | 3.704 | 3.679 | 3.684 | 781,074 | -0.04(-1.08%) |
Mar 10, 2004 | 3.770 | 3.817 | 3.699 | 3.724 | 497,047 | -0.06(-1.70%) |
Mar 09, 2004 | 3.831 | 3.832 | 3.773 | 3.789 | 430,774 | -0.03(-0.86%) |
Mar 08, 2004 | 3.825 | 3.850 | 3.808 | 3.821 | 502,728 | -0.01(-0.25%) |
Mar 05, 2004 | 3.815 | 3.847 | 3.784 | 3.831 | 872,436 | +0.01(+0.30%) |
Mar 04, 2004 | 3.783 | 3.849 | 3.770 | 3.819 | 573,261 | +0.02(+0.56%) |
Mar 03, 2004 | 3.805 | 3.808 | 3.782 | 3.798 | 596,930 | -0.00(-0.11%) |
Mar 02, 2004 | 3.902 | 3.902 | 3.793 | 3.802 | 1,613,747 | -0.10(-2.44%) |
Mar 01, 2004 | 3.887 | 3.906 | 3.866 | 3.898 | 447,342 | +0.02(+0.60%) |
Feb 27, 2004 | 3.908 | 3.908 | 3.866 | 3.874 | 1,122,380 | -0.03(-0.78%) |
Feb 26, 2004 | 3.796 | 3.905 | 3.778 | 3.905 | 1,227,944 | +0.11(+2.87%) |
Feb 25, 2004 | 3.776 | 3.825 | 3.748 | 3.796 | 1,058,948 | +0.04(+0.96%) |
Feb 24, 2004 | 3.749 | 3.792 | 3.717 | 3.760 | 564,740 | +0.01(+0.28%) |
Feb 23, 2004 | 3.781 | 3.781 | 3.734 | 3.750 | 636,220 | -0.02(-0.45%) |
Feb 20, 2004 | 3.697 | 3.782 | 3.693 | 3.767 | 1,104,392 | +0.07(+1.97%) |
Feb 19, 2004 | 3.745 | 3.765 | 3.694 | 3.694 | 330,418 | -0.06(-1.52%) |
Feb 18, 2004 | 3.759 | 3.767 | 3.732 | 3.751 | 359,767 | -0.00(-0.08%) |
Feb 17, 2004 | 3.714 | 3.754 | 3.707 | 3.754 | 339,885 | +0.04(+0.99%) |
Feb 13, 2004 | 3.718 | 3.750 | 3.686 | 3.717 | 528,763 | -0.02(-0.59%) |
Feb 12, 2004 | 3.781 | 3.781 | 3.719 | 3.739 | 575,155 | -0.04(-1.06%) |
Feb 11, 2004 | 3.692 | 3.779 | 3.692 | 3.779 | 588,409 | +0.08(+2.23%) |
Feb 10, 2004 | 3.695 | 3.697 | 3.681 | 3.697 | 803,323 | +0.00(+0.00%) |
Feb 09, 2004 | 3.641 | 3.697 | 3.640 | 3.697 | 389,590 | +0.02(+0.57%) |
Feb 06, 2004 | 3.606 | 3.676 | 3.604 | 3.676 | 551,486 | +0.06(+1.69%) |
Feb 05, 2004 | 3.558 | 3.635 | 3.558 | 3.614 | 313,850 | +0.05(+1.48%) |
Feb 04, 2004 | 3.678 | 3.678 | 3.486 | 3.562 | 627,226 | -0.10(-2.69%) |
Feb 03, 2004 | 3.596 | 3.681 | 3.528 | 3.660 | 1,411,141 | +0.08(+2.37%) |
Feb 02, 2004 | 3.591 | 3.601 | 3.562 | 3.575 | 391,484 | -0.02(-0.44%) |
Jan 30, 2004 | 3.588 | 3.614 | 3.579 | 3.591 | 496,100 | -0.00(-0.09%) |
Jan 29, 2004 | 3.496 | 3.595 | 3.496 | 3.594 | 318,110 | +0.11(+3.03%) |
Jan 28, 2004 | 3.530 | 3.590 | 3.489 | 3.489 | 398,584 | -0.06(-1.73%) |
Jan 27, 2004 | 3.524 | 3.621 | 3.524 | 3.550 | 939,183 | +0.01(+0.33%) |
Jan 26, 2004 | 3.499 | 3.541 | 3.499 | 3.538 | 765,453 | +0.00(+0.00%) |
Jan 23, 2004 | 3.488 | 3.538 | 3.486 | 3.538 | 732,790 | +0.03(+0.96%) |
Jan 22, 2004 | 3.511 | 3.511 | 3.463 | 3.505 | 621,072 | -0.00(-0.06%) |
Jan 21, 2004 | 3.492 | 3.535 | 3.489 | 3.507 | 511,248 | +0.02(+0.61%) |
Jan 20, 2004 | 3.463 | 3.486 | 3.408 | 3.486 | 421,307 | +0.02(+0.61%) |
Jan 16, 2004 | 3.435 | 3.480 | 3.435 | 3.464 | 324,264 | +0.02(+0.68%) |
Jan 15, 2004 | 3.458 | 3.469 | 3.405 | 3.441 | 522,534 | +0.02(+0.71%) |
Jan 14, 2004 | 3.422 | 3.437 | 3.387 | 3.417 | 615,794 | -0.01(-0.18%) |
Jan 13, 2004 | 3.381 | 3.432 | 3.381 | 3.423 | 802,533 | +0.03(+0.84%) |
Jan 12, 2004 | 3.354 | 3.408 | 3.354 | 3.395 | 730,825 | +0.04(+1.10%) |
Jan 09, 2004 | 3.401 | 3.401 | 3.356 | 3.358 | 859,073 | -0.03(-0.84%) |
Jan 08, 2004 | 3.401 | 3.405 | 3.380 | 3.386 | 666,521 | -0.00(-0.12%) |
Jan 07, 2004 | 3.430 | 3.439 | 3.380 | 3.391 | 1,623,958 | -0.09(-2.55%) |
Jan 06, 2004 | 3.470 | 3.538 | 3.469 | 3.479 | 780,601 | +0.02(+0.67%) |
Jan 05, 2004 | 3.538 | 3.538 | 3.456 | 3.456 | 797,643 | -0.08(-2.30%) |
Jan 02, 2004 | 3.532 | 3.550 | 3.486 | 3.537 | 586,516 | +0.01(+0.33%) |
Dec 31, 2003 | 3.571 | 3.580 | 3.500 | 3.526 | 1,019,657 | +0.04(+1.03%) |
Dec 30, 2003 | 3.537 | 3.591 | 3.490 | 3.490 | 662,526 | -0.03(-0.72%) |
Dec 29, 2003 | 3.485 | 3.565 | 3.457 | 3.515 | 883,665 | +0.05(+1.37%) |
Dec 26, 2003 | 3.451 | 3.506 | 3.451 | 3.468 | 254,393 | +0.02(+0.52%) |
Dec 24, 2003 | 3.496 | 3.496 | 3.423 | 3.450 | 465,482 | -0.05(-1.33%) |
Dec 23, 2003 | 3.434 | 3.582 | 3.433 | 3.496 | 1,633,653 | +0.05(+1.47%) |
Dec 22, 2003 | 3.403 | 3.469 | 3.403 | 3.445 | 1,111,071 | +0.02(+0.68%) |
Dec 19, 2003 | 3.411 | 3.443 | 3.376 | 3.422 | 719,171 | +0.05(+1.38%) |
Dec 18, 2003 | 3.338 | 3.411 | 3.317 | 3.376 | 1,146,239 | +0.03(+0.88%) |
Dec 17, 2003 | 3.374 | 3.425 | 3.343 | 3.346 | 1,403,075 | -0.01(-0.22%) |
Dec 16, 2003 | 3.325 | 3.406 | 3.300 | 3.354 | 983,794 | +0.03(+1.02%) |
Dec 15, 2003 | 3.438 | 3.453 | 3.305 | 3.320 | 2,529,683 | -0.10(-2.78%) |
Dec 12, 2003 | 3.284 | 3.469 | 3.284 | 3.415 | 3,559,831 | +0.12(+3.62%) |
Dec 11, 2003 | 3.085 | 3.389 | 3.085 | 3.295 | 3,386,077 | +0.21(+6.85%) |
Dec 10, 2003 | 3.058 | 3.161 | 3.053 | 3.084 | 1,377,404 | +0.02(+0.69%) |
Dec 09, 2003 | 3.122 | 3.158 | 3.063 | 3.063 | 1,015,984 | -0.08(-2.68%) |
Dec 08, 2003 | 3.065 | 3.155 | 3.031 | 3.148 | 1,553,070 | +0.10(+3.36%) |
Dec 05, 2003 | 3.049 | 3.058 | 3.018 | 3.045 | 1,055,421 | -0.00(-0.14%) |
Dec 04, 2003 | 3.021 | 3.141 | 3.016 | 3.049 | 2,600,931 | +0.04(+1.30%) |
Dec 03, 2003 | 2.852 | 3.126 | 2.852 | 3.010 | 3,569,937 | +0.15(+5.28%) |
Dec 02, 2003 | 2.878 | 2.887 | 2.850 | 2.859 | 419,744 | -0.00(-0.07%) |
Dec 01, 2003 | 2.792 | 2.878 | 2.792 | 2.861 | 554,174 | +0.07(+2.65%) |
Nov 28, 2003 | 2.800 | 2.811 | 2.787 | 2.787 | 226,251 | -0.00(-0.08%) |
Nov 26, 2003 | 2.823 | 2.823 | 2.766 | 2.790 | 349,983 | -0.00(-0.15%) |
Nov 25, 2003 | 2.811 | 2.838 | 2.790 | 2.794 | 716,330 | +0.00(+0.00%) |
Nov 24, 2003 | 2.767 | 2.806 | 2.767 | 2.794 | 1,023,681 | +0.07(+2.48%) |
Nov 21, 2003 | 2.746 | 2.757 | 2.735 | 2.726 | 1,565,780 | -0.02(-0.73%) |
Nov 20, 2003 | 2.738 | 2.746 | 2.727 | 2.746 | 1,032,405 | +0.01(+0.39%) |
Nov 19, 2003 | 2.778 | 2.778 | 2.720 | 2.736 | 902,671 | -0.04(-1.56%) |
Nov 18, 2003 | 2.812 | 2.836 | 2.776 | 2.779 | 1,072,799 | -0.04(-1.50%) |
Nov 17, 2003 | 2.837 | 2.852 | 2.812 | 2.821 | 772,307 | -0.02(-0.71%) |
Nov 14, 2003 | 2.851 | 2.862 | 2.831 | 2.841 | 505,308 | -0.01(-0.37%) |
Nov 13, 2003 | 2.858 | 2.862 | 2.841 | 2.852 | 559,992 | +0.00(+0.00%) |
Nov 12, 2003 | 2.853 | 2.916 | 2.843 | 2.852 | 1,003,042 | +0.00(+0.00%) |
Nov 11, 2003 | 2.861 | 2.862 | 2.829 | 2.852 | 353,239 | -0.01(-0.18%) |
Nov 10, 2003 | 2.888 | 2.897 | 2.841 | 2.857 | 632,542 | -0.04(-1.53%) |
Nov 07, 2003 | 2.799 | 2.903 | 2.788 | 2.901 | 1,699,050 | +0.10(+3.74%) |
Nov 06, 2003 | 2.790 | 2.814 | 2.774 | 2.797 | 683,284 | -0.00(-0.08%) |
Nov 05, 2003 | 2.814 | 2.814 | 2.771 | 2.799 | 1,084,969 | -0.01(-0.19%) |
Nov 04, 2003 | 2.776 | 2.824 | 2.776 | 2.804 | 388,326 | +0.03(+0.99%) |
Nov 03, 2003 | 2.786 | 2.831 | 2.764 | 2.777 | 808,696 | +0.02(+0.77%) |
Oct 31, 2003 | 2.707 | 2.841 | 2.704 | 2.756 | 1,666,505 | +0.05(+1.91%) |
Oct 30, 2003 | 2.728 | 2.741 | 2.693 | 2.704 | 445,425 | -0.02(-0.89%) |
Oct 29, 2003 | 2.534 | 2.735 | 2.534 | 2.728 | 1,820,122 | +0.10(+3.86%) |
Oct 28, 2003 | 2.535 | 2.627 | 2.535 | 2.627 | 997,905 | +0.09(+3.50%) |
Oct 27, 2003 | 2.525 | 2.573 | 2.521 | 2.538 | 1,618,008 | +0.01(+0.50%) |
Oct 24, 2003 | 2.509 | 2.587 | 2.509 | 2.525 | 717,642 | +0.01(+0.46%) |
Oct 23, 2003 | 2.544 | 2.546 | 2.514 | 2.514 | 1,380,845 | -0.03(-1.16%) |
Oct 22, 2003 | 2.567 | 2.567 | 2.543 | 2.543 | 864,862 | -0.03(-1.15%) |
Oct 21, 2003 | 2.587 | 2.594 | 2.567 | 2.573 | 310,536 | -0.01(-0.20%) |
Oct 20, 2003 | 2.585 | 2.606 | 2.567 | 2.578 | 661,660 | -0.02(-0.65%) |
Oct 17, 2003 | 2.575 | 2.599 | 2.559 | 2.595 | 384,018 | +0.00(+0.08%) |
Oct 16, 2003 | 2.562 | 2.609 | 2.562 | 2.593 | 274,545 | +0.03(+1.24%) |
Oct 15, 2003 | 2.581 | 2.588 | 2.561 | 2.561 | 462,178 | -0.00(-0.12%) |
Oct 14, 2003 | 2.588 | 2.588 | 2.546 | 2.565 | 392,606 | -0.03(-1.02%) |
Oct 13, 2003 | 2.556 | 2.591 | 2.551 | 2.591 | 522,600 | +0.04(+1.53%) |
Oct 10, 2003 | 2.562 | 2.594 | 2.551 | 2.552 | 427,385 | -0.03(-1.19%) |
Oct 09, 2003 | 2.570 | 2.613 | 2.556 | 2.583 | 1,135,607 | +0.02(+0.82%) |
Oct 08, 2003 | 2.534 | 2.608 | 2.503 | 2.561 | 3,449,136 | -0.21(-7.62%) |
Oct 07, 2003 | 2.736 | 2.784 | 2.728 | 2.773 | 414,182 | +0.03(+0.96%) |
Oct 06, 2003 | 2.749 | 2.749 | 2.707 | 2.746 | 314,796 | +0.01(+0.31%) |
Oct 03, 2003 | 2.697 | 2.752 | 2.692 | 2.738 | 740,875 | +0.06(+2.13%) |
Oct 02, 2003 | 2.672 | 2.701 | 2.668 | 2.681 | 891,731 | +0.01(+0.48%) |
Oct 01, 2003 | 2.615 | 2.685 | 2.604 | 2.668 | 529,630 | +0.05(+1.81%) |
Sep 30, 2003 | 2.630 | 2.656 | 2.593 | 2.621 | 664,173 | -0.02(-0.80%) |
Sep 29, 2003 | 2.625 | 2.677 | 2.589 | 2.642 | 1,293,066 | +0.03(+1.05%) |
Sep 26, 2003 | 2.619 | 2.672 | 2.593 | 2.614 | 879,689 | +0.00(+0.00%) |
Sep 25, 2003 | 2.706 | 2.706 | 2.605 | 2.614 | 986,322 | -0.07(-2.44%) |
Sep 24, 2003 | 2.692 | 2.696 | 2.672 | 2.680 | 252,074 | -0.00(-0.12%) |
Sep 23, 2003 | 2.661 | 2.697 | 2.651 | 2.683 | 650,043 | +0.03(+1.03%) |
Sep 22, 2003 | 2.729 | 2.729 | 2.655 | 2.655 | 291,151 | -0.09(-3.20%) |
Sep 19, 2003 | 2.722 | 2.776 | 2.686 | 2.743 | 504,541 | +0.01(+0.43%) |
Sep 18, 2003 | 2.683 | 2.782 | 2.656 | 2.731 | 800,502 | +0.04(+1.41%) |
Sep 17, 2003 | 2.662 | 2.708 | 2.656 | 2.693 | 655,018 | +0.02(+0.71%) |
Sep 16, 2003 | 2.633 | 2.684 | 2.609 | 2.674 | 752,042 | +0.04(+1.48%) |
Sep 15, 2003 | 2.614 | 2.656 | 2.583 | 2.635 | 1,435,284 | +0.02(+0.60%) |
Sep 12, 2003 | 2.656 | 2.656 | 2.590 | 2.619 | 817,051 | -0.04(-1.55%) |
Sep 11, 2003 | 2.656 | 2.665 | 2.635 | 2.661 | 285,447 | +0.01(+0.24%) |
Sep 10, 2003 | 2.588 | 2.667 | 2.588 | 2.654 | 1,294,217 | +0.05(+1.91%) |
Sep 09, 2003 | 2.649 | 2.667 | 2.602 | 2.605 | 756,459 | -0.05(-1.83%) |
Sep 08, 2003 | 2.609 | 2.685 | 2.604 | 2.653 | 946,283 | +0.04(+1.70%) |
Sep 05, 2003 | 2.635 | 2.635 | 2.598 | 2.609 | 730,617 | -0.02(-0.60%) |
Sep 04, 2003 | 2.633 | 2.651 | 2.614 | 2.625 | 667,937 | -0.01(-0.36%) |
Sep 03, 2003 | 2.674 | 2.674 | 2.617 | 2.634 | 839,773 | -0.03(-1.23%) |
Sep 02, 2003 | 2.663 | 2.686 | 2.619 | 2.667 | 728,056 | +0.01(+0.20%) |
Aug 29, 2003 | 2.667 | 2.694 | 2.661 | 2.662 | 337,045 | -0.02(-0.90%) |
Aug 28, 2003 | 2.656 | 2.686 | 2.618 | 2.686 | 449,709 | +0.04(+1.60%) |
Aug 27, 2003 | 2.607 | 2.656 | 2.588 | 2.644 | 258,938 | +0.04(+1.46%) |
Aug 26, 2003 | 2.535 | 2.606 | 2.534 | 2.606 | 576,101 | +0.03(+1.19%) |
Aug 25, 2003 | 2.635 | 2.636 | 2.557 | 2.575 | 1,544,634 | -0.06(-2.44%) |
Aug 22, 2003 | 2.684 | 2.701 | 2.622 | 2.640 | 201,185 | -0.05(-1.69%) |
Aug 21, 2003 | 2.756 | 2.761 | 2.683 | 2.685 | 602,611 | -0.05(-1.85%) |
Aug 20, 2003 | 2.722 | 2.746 | 2.684 | 2.736 | 467,224 | +0.02(+0.90%) |
Aug 19, 2003 | 2.667 | 2.719 | 2.641 | 2.711 | 650,422 | +0.07(+2.48%) |
Aug 18, 2003 | 2.720 | 2.725 | 2.638 | 2.646 | 1,297,057 | -0.08(-3.09%) |
Aug 15, 2003 | 2.708 | 2.753 | 2.702 | 2.730 | 85,681 | +0.00(+0.08%) |
Aug 14, 2003 | 2.689 | 2.730 | 2.662 | 2.728 | 728,056 | +0.05(+1.73%) |
Aug 13, 2003 | 2.682 | 2.710 | 2.667 | 2.682 | 579,415 | -0.02(-0.82%) |
Aug 12, 2003 | 2.666 | 2.704 | 2.627 | 2.704 | 231,008 | +0.07(+2.69%) |
Aug 11, 2003 | 2.657 | 2.657 | 2.627 | 2.633 | 380,123 | -0.02(-0.87%) |
Aug 08, 2003 | 2.646 | 2.671 | 2.646 | 2.656 | 391,484 | +0.01(+0.36%) |
Aug 07, 2003 | 2.662 | 2.710 | 2.642 | 2.647 | 825,572 | -0.01(-0.56%) |
Aug 06, 2003 | 2.641 | 2.687 | 2.577 | 2.662 | 832,673 | +0.03(+1.16%) |
Aug 05, 2003 | 2.700 | 2.755 | 2.630 | 2.631 | 776,341 | -0.09(-3.37%) |
Aug 04, 2003 | 2.673 | 2.730 | 2.615 | 2.723 | 593,616 | +0.05(+1.70%) |
Aug 01, 2003 | 2.783 | 2.791 | 2.662 | 2.678 | 988,414 | -0.11(-3.79%) |
Jul 31, 2003 | 2.804 | 2.887 | 2.734 | 2.783 | 1,852,804 | +0.01(+0.53%) |
Jul 30, 2003 | 2.703 | 2.819 | 2.683 | 2.768 | 1,430,076 | +0.10(+3.60%) |
Jul 29, 2003 | 2.634 | 2.686 | 2.609 | 2.672 | 895,632 | +0.03(+1.20%) |
Jul 28, 2003 | 2.657 | 2.657 | 2.593 | 2.641 | 470,065 | +0.01(+0.32%) |
Jul 25, 2003 | 2.625 | 2.688 | 2.605 | 2.632 | 699,180 | +0.01(+0.40%) |
Jul 24, 2003 | 2.692 | 2.732 | 2.615 | 2.622 | 844,034 | -0.07(-2.63%) |
Jul 23, 2003 | 2.646 | 2.702 | 2.636 | 2.692 | 274,086 | +0.03(+1.23%) |
Jul 22, 2003 | 2.642 | 2.706 | 2.607 | 2.660 | 712,908 | +0.02(+0.68%) |
Jul 21, 2003 | 2.708 | 2.708 | 2.617 | 2.642 | 516,929 | -0.05(-1.92%) |
Jul 18, 2003 | 2.704 | 2.707 | 2.683 | 2.693 | 600,717 | +0.00(+0.00%) |
Jul 17, 2003 | 2.705 | 2.746 | 2.693 | 2.693 | 746,518 | -0.03(-0.97%) |
Jul 16, 2003 | 2.725 | 2.743 | 2.693 | 2.720 | 490,893 | -0.01(-0.35%) |
Jul 15, 2003 | 2.809 | 2.809 | 2.711 | 2.729 | 529,710 | -0.06(-2.12%) |
Jul 14, 2003 | 2.794 | 2.858 | 2.781 | 2.788 | 1,233,151 | +0.01(+0.38%) |
Jul 11, 2003 | 2.792 | 2.800 | 2.769 | 2.778 | 687,819 | +0.00(+0.08%) |
Jul 10, 2003 | 2.841 | 2.874 | 2.687 | 2.776 | 2,448,314 | -0.10(-3.38%) |
Jul 09, 2003 | 2.854 | 2.974 | 2.842 | 2.873 | 2,576,126 | -0.11(-3.65%) |
Jul 08, 2003 | 2.981 | 3.005 | 2.896 | 2.982 | 912,200 | -0.00(-0.07%) |
Jul 07, 2003 | 2.949 | 2.989 | 2.922 | 2.984 | 711,488 | +0.05(+1.77%) |
Jul 03, 2003 | 2.984 | 2.984 | 2.928 | 2.932 | 294,914 | -0.05(-1.70%) |
Jul 02, 2003 | 2.931 | 2.983 | 2.910 | 2.983 | 1,085,930 | +0.05(+1.62%) |
Jul 01, 2003 | 2.963 | 2.968 | 2.897 | 2.935 | 960,958 | -0.03(-1.07%) |
Jun 30, 2003 | 2.936 | 3.009 | 2.936 | 2.967 | 1,011,136 | +0.00(+0.14%) |
Jun 27, 2003 | 2.994 | 2.994 | 2.943 | 2.963 | 753,145 | -0.04(-1.34%) |
Jun 26, 2003 | 3.011 | 3.017 | 2.985 | 3.003 | 668,410 | -0.02(-0.77%) |
Jun 25, 2003 | 2.957 | 3.027 | 2.948 | 3.026 | 1,248,772 | +0.06(+1.99%) |
Jun 24, 2003 | 2.848 | 2.973 | 2.848 | 2.967 | 1,067,942 | +0.12(+4.08%) |
Jun 23, 2003 | 2.875 | 2.901 | 2.815 | 2.851 | 868,649 | +0.00(+0.00%) |
Jun 20, 2003 | 2.836 | 2.885 | 2.816 | 2.851 | 1,068,415 | +0.02(+0.82%) |
Jun 19, 2003 | 2.812 | 2.880 | 2.806 | 2.828 | 614,445 | -0.01(-0.37%) |
Jun 18, 2003 | 2.834 | 2.866 | 2.799 | 2.838 | 612,078 | -0.01(-0.30%) |
Jun 17, 2003 | 2.810 | 2.852 | 2.800 | 2.847 | 483,792 | +0.03(+1.05%) |
Jun 16, 2003 | 2.746 | 2.822 | 2.746 | 2.817 | 287,340 | +0.07(+2.54%) |
Jun 13, 2003 | 2.801 | 2.821 | 2.721 | 2.747 | 859,655 | -0.05(-1.92%) |
Jun 12, 2003 | 2.849 | 2.852 | 2.780 | 2.801 | 1,234,098 | -0.06(-2.00%) |
Jun 11, 2003 | 2.820 | 2.858 | 2.790 | 2.858 | 733,736 | +0.02(+0.74%) |
Jun 10, 2003 | 2.784 | 2.853 | 2.775 | 2.837 | 921,668 | +0.05(+1.82%) |
Jun 09, 2003 | 2.831 | 2.831 | 2.773 | 2.786 | 852,081 | -0.03(-1.01%) |
Jun 06, 2003 | 2.750 | 2.857 | 2.746 | 2.815 | 1,475,521 | +0.07(+2.50%) |
Jun 05, 2003 | 2.706 | 2.746 | 2.687 | 2.746 | 737,523 | +0.04(+1.44%) |
Jun 04, 2003 | 2.595 | 2.726 | 2.595 | 2.707 | 2,168,547 | +0.09(+3.51%) |
Jun 03, 2003 | 2.604 | 2.633 | 2.568 | 2.615 | 773,500 | +0.00(+0.00%) |
Jun 02, 2003 | 2.618 | 2.632 | 2.569 | 2.615 | 564,740 | -0.01(-0.20%) |
May 30, 2003 | 2.572 | 2.623 | 2.551 | 2.621 | 437,401 | +0.05(+2.14%) |
May 29, 2003 | 2.523 | 2.575 | 2.503 | 2.566 | 897,999 | +0.04(+1.50%) |
May 28, 2003 | 2.520 | 2.541 | 2.504 | 2.528 | 478,112 | +0.02(+0.89%) |
May 27, 2003 | 2.493 | 2.527 | 2.461 | 2.505 | 514,089 | +0.01(+0.30%) |
May 23, 2003 | 2.480 | 2.498 | 2.442 | 2.498 | 245,210 | +0.03(+1.33%) |
May 22, 2003 | 2.486 | 2.486 | 2.438 | 2.465 | 319,057 | -0.02(-0.85%) |
May 21, 2003 | 2.450 | 2.498 | 2.442 | 2.486 | 490,420 | +0.03(+1.42%) |
May 20, 2003 | 2.457 | 2.497 | 2.433 | 2.452 | 1,025,338 | -0.01(-0.21%) |
May 19, 2003 | 2.497 | 2.499 | 2.453 | 2.457 | 887,111 | -0.03(-1.36%) |
May 16, 2003 | 2.499 | 2.540 | 2.491 | 2.491 | 882,377 | -0.03(-1.26%) |
May 15, 2003 | 2.546 | 2.553 | 2.492 | 2.522 | 1,595,759 | -0.01(-0.38%) |
May 14, 2003 | 2.534 | 2.551 | 2.491 | 2.532 | 887,584 | +0.00(+0.00%) |
May 13, 2003 | 2.551 | 2.556 | 2.514 | 2.532 | 962,852 | -0.03(-1.11%) |
May 12, 2003 | 2.488 | 2.560 | 2.482 | 2.560 | 622,019 | +0.06(+2.28%) |
May 09, 2003 | 2.514 | 2.528 | 2.491 | 2.503 | 771,607 | +0.01(+0.21%) |
May 08, 2003 | 2.516 | 2.540 | 2.486 | 2.498 | 731,843 | -0.03(-1.00%) |
May 07, 2003 | 2.524 | 2.537 | 2.505 | 2.523 | 545,805 | -0.01(-0.25%) |
May 06, 2003 | 2.518 | 2.577 | 2.516 | 2.530 | 809,477 | +0.00(+0.05%) |
May 05, 2003 | 2.576 | 2.600 | 2.519 | 2.529 | 1,496,823 | -0.05(-1.93%) |
May 02, 2003 | 2.535 | 2.611 | 2.514 | 2.578 | 1,354,336 | +0.04(+1.71%) |