Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.240 | 5.324 | 5.136 | 5.223 | 414,339 | +0.01(+0.16%) |
Apr 29, 2004 | 5.378 | 5.428 | 5.144 | 5.215 | 487,627 | -0.17(-3.18%) |
Apr 28, 2004 | 5.495 | 5.495 | 5.365 | 5.386 | 334,984 | -0.10(-1.90%) |
Apr 27, 2004 | 5.457 | 5.503 | 5.420 | 5.491 | 648,893 | +0.08(+1.54%) |
Apr 26, 2004 | 5.365 | 5.449 | 5.357 | 5.407 | 271,436 | +0.04(+0.78%) |
Apr 23, 2004 | 5.382 | 5.432 | 5.324 | 5.365 | 501,359 | -0.02(-0.31%) |
Apr 22, 2004 | 5.303 | 5.411 | 5.298 | 5.382 | 876,420 | +0.06(+1.10%) |
Apr 21, 2004 | 5.303 | 5.361 | 5.219 | 5.324 | 713,239 | +0.00(+0.00%) |
Apr 20, 2004 | 5.382 | 5.478 | 5.261 | 5.324 | 859,655 | -0.05(-1.01%) |
Apr 19, 2004 | 5.303 | 5.403 | 5.282 | 5.378 | 580,075 | +0.07(+1.26%) |
Apr 16, 2004 | 5.286 | 5.336 | 5.236 | 5.311 | 918,094 | +0.03(+0.55%) |
Apr 15, 2004 | 5.157 | 5.382 | 5.157 | 5.282 | 1,199,270 | +0.13(+2.43%) |
Apr 14, 2004 | 5.177 | 5.240 | 5.086 | 5.157 | 489,543 | -0.06(-1.12%) |
Apr 13, 2004 | 5.278 | 5.298 | 5.211 | 5.215 | 1,060,359 | -0.05(-0.95%) |
Apr 12, 2004 | 5.127 | 5.265 | 5.127 | 5.265 | 903,724 | +0.12(+2.27%) |
Apr 08, 2004 | 5.215 | 5.223 | 5.123 | 5.148 | 356,380 | -0.07(-1.28%) |
Apr 07, 2004 | 5.094 | 5.215 | 5.094 | 5.215 | 699,188 | +0.09(+1.71%) |
Apr 06, 2004 | 5.073 | 5.157 | 5.073 | 5.127 | 454,736 | +0.03(+0.49%) |
Apr 05, 2004 | 5.173 | 5.173 | 5.069 | 5.102 | 391,986 | -0.07(-1.37%) |
Apr 02, 2004 | 5.052 | 5.177 | 5.044 | 5.173 | 597,958 | +0.14(+2.82%) |
Apr 01, 2004 | 5.065 | 5.065 | 4.989 | 5.031 | 1,282,617 | -0.03(-0.66%) |
Mar 31, 2004 | 5.065 | 5.073 | 5.006 | 5.065 | 212,359 | +0.00(+0.00%) |
Mar 30, 2004 | 4.927 | 5.065 | 4.914 | 5.065 | 342,648 | +0.14(+2.80%) |
Mar 29, 2004 | 4.919 | 4.927 | 4.902 | 4.927 | 325,883 | +0.02(+0.34%) |
Mar 26, 2004 | 4.919 | 4.927 | 4.898 | 4.910 | 229,443 | -0.01(-0.17%) |
Mar 25, 2004 | 4.906 | 4.935 | 4.873 | 4.919 | 941,246 | +0.01(+0.17%) |
Mar 24, 2004 | 4.931 | 4.935 | 4.893 | 4.910 | 444,996 | +0.00(+0.00%) |
Mar 23, 2004 | 4.910 | 4.935 | 4.868 | 4.910 | 331,312 | +0.00(+0.00%) |
Mar 22, 2004 | 4.969 | 4.973 | 4.856 | 4.910 | 284,848 | -0.08(-1.59%) |
Mar 19, 2004 | 5.006 | 5.040 | 4.960 | 4.989 | 483,636 | -0.02(-0.33%) |
Mar 18, 2004 | 4.906 | 5.060 | 4.877 | 5.006 | 526,587 | +0.08(+1.70%) |
Mar 17, 2004 | 4.864 | 4.960 | 4.864 | 4.923 | 305,925 | +0.04(+0.77%) |
Mar 16, 2004 | 4.919 | 4.923 | 4.864 | 4.885 | 480,283 | -0.04(-0.85%) |
Mar 15, 2004 | 4.889 | 4.939 | 4.827 | 4.927 | 784,930 | +0.05(+1.11%) |
Mar 12, 2004 | 4.843 | 4.873 | 4.768 | 4.873 | 754,274 | +0.03(+0.60%) |
Mar 11, 2004 | 4.781 | 4.864 | 4.722 | 4.843 | 655,599 | +0.02(+0.43%) |
Mar 10, 2004 | 4.906 | 4.952 | 4.756 | 4.822 | 1,202,144 | -0.09(-1.79%) |
Mar 09, 2004 | 4.802 | 4.935 | 4.797 | 4.910 | 1,050,299 | +0.10(+2.08%) |
Mar 08, 2004 | 4.831 | 4.831 | 4.785 | 4.810 | 410,986 | -0.01(-0.17%) |
Mar 05, 2004 | 4.739 | 4.818 | 4.689 | 4.818 | 361,170 | +0.08(+1.67%) |
Mar 04, 2004 | 4.756 | 4.756 | 4.630 | 4.739 | 277,823 | -0.00(-0.09%) |
Mar 03, 2004 | 4.593 | 4.802 | 4.459 | 4.743 | 917,455 | -0.06(-1.22%) |
Mar 02, 2004 | 4.810 | 4.827 | 4.697 | 4.802 | 495,770 | -0.01(-0.17%) |
Mar 01, 2004 | 4.635 | 4.810 | 4.630 | 4.810 | 685,137 | +0.18(+3.78%) |
Feb 27, 2004 | 4.618 | 4.635 | 4.547 | 4.635 | 492,577 | +0.00(+0.00%) |
Feb 26, 2004 | 4.501 | 4.635 | 4.472 | 4.635 | 776,947 | +0.15(+3.26%) |
Feb 25, 2004 | 4.447 | 4.509 | 4.426 | 4.488 | 491,140 | +0.06(+1.42%) |
Feb 24, 2004 | 4.417 | 4.451 | 4.372 | 4.426 | 312,790 | -0.03(-0.75%) |
Feb 23, 2004 | 4.509 | 4.518 | 4.426 | 4.459 | 470,223 | -0.05(-1.11%) |
Feb 20, 2004 | 4.484 | 4.564 | 4.397 | 4.509 | 422,323 | +0.01(+0.28%) |
Feb 19, 2004 | 4.551 | 4.555 | 4.472 | 4.497 | 283,890 | -0.03(-0.65%) |
Feb 18, 2004 | 4.526 | 4.618 | 4.468 | 4.526 | 509,023 | +0.04(+0.93%) |
Feb 17, 2004 | 4.426 | 4.539 | 4.388 | 4.484 | 327,959 | +0.08(+1.80%) |
Feb 13, 2004 | 4.342 | 4.459 | 4.326 | 4.405 | 259,940 | +0.08(+1.83%) |
Feb 12, 2004 | 4.443 | 4.468 | 4.321 | 4.326 | 115,121 | -0.14(-3.09%) |
Feb 11, 2004 | 4.384 | 4.468 | 4.372 | 4.463 | 127,734 | +0.09(+2.00%) |
Feb 10, 2004 | 4.259 | 4.384 | 4.250 | 4.376 | 226,250 | +0.14(+3.25%) |
Feb 09, 2004 | 4.196 | 4.301 | 4.196 | 4.238 | 173,559 | +0.06(+1.50%) |
Feb 06, 2004 | 4.075 | 4.196 | 4.075 | 4.175 | 163,021 | +0.09(+2.25%) |
Feb 05, 2004 | 4.100 | 4.159 | 4.008 | 4.083 | 171,324 | -0.01(-0.31%) |
Feb 04, 2004 | 4.200 | 4.209 | 4.092 | 4.096 | 291,714 | -0.12(-2.78%) |
Feb 03, 2004 | 4.280 | 4.363 | 4.196 | 4.213 | 242,057 | -0.05(-1.18%) |
Feb 02, 2004 | 4.259 | 4.301 | 4.159 | 4.263 | 226,090 | -0.04(-0.87%) |
Jan 30, 2004 | 4.292 | 4.342 | 4.213 | 4.301 | 256,747 | -0.01(-0.19%) |
Jan 29, 2004 | 4.351 | 4.426 | 4.230 | 4.309 | 401,087 | -0.08(-1.90%) |
Jan 28, 2004 | 4.530 | 4.580 | 4.280 | 4.392 | 409,549 | -0.18(-3.93%) |
Jan 27, 2004 | 4.660 | 4.672 | 4.555 | 4.572 | 202,619 | -0.07(-1.44%) |
Jan 26, 2004 | 4.697 | 4.697 | 4.555 | 4.639 | 258,503 | -0.07(-1.51%) |
Jan 23, 2004 | 4.551 | 4.710 | 4.530 | 4.710 | 513,174 | +0.20(+4.44%) |
Jan 22, 2004 | 4.543 | 4.635 | 4.451 | 4.509 | 436,693 | -0.03(-0.55%) |
Jan 21, 2004 | 4.488 | 4.576 | 4.468 | 4.534 | 672,204 | +0.11(+2.45%) |
Jan 20, 2004 | 4.259 | 4.451 | 4.238 | 4.426 | 1,571,138 | +0.20(+4.85%) |
Jan 16, 2004 | 4.175 | 4.234 | 4.146 | 4.221 | 590,614 | +0.07(+1.71%) |
Jan 15, 2004 | 4.376 | 4.376 | 4.146 | 4.150 | 358,615 | -0.23(-5.15%) |
Jan 14, 2004 | 4.384 | 4.438 | 4.313 | 4.376 | 176,753 | +0.03(+0.58%) |
Jan 13, 2004 | 4.434 | 4.447 | 4.234 | 4.351 | 197,989 | -0.09(-1.98%) |
Jan 12, 2004 | 4.259 | 4.438 | 4.225 | 4.438 | 324,925 | +0.22(+5.25%) |
Jan 09, 2004 | 4.196 | 4.280 | 4.175 | 4.217 | 282,773 | +0.02(+0.50%) |
Jan 08, 2004 | 4.196 | 4.246 | 4.163 | 4.196 | 298,899 | +0.03(+0.60%) |
Jan 07, 2004 | 4.159 | 4.209 | 4.142 | 4.171 | 205,972 | +0.01(+0.20%) |
Jan 06, 2004 | 4.321 | 4.330 | 4.134 | 4.163 | 531,057 | -0.14(-3.20%) |
Jan 05, 2004 | 4.129 | 4.459 | 4.088 | 4.301 | 1,306,727 | +0.34(+8.54%) |
Jan 02, 2004 | 3.962 | 4.008 | 3.916 | 3.962 | 209,165 | +0.02(+0.42%) |
Dec 31, 2003 | 4.042 | 4.075 | 3.921 | 3.946 | 226,090 | -0.13(-3.28%) |
Dec 30, 2003 | 3.983 | 4.092 | 3.983 | 4.079 | 431,743 | +0.10(+2.63%) |
Dec 29, 2003 | 4.017 | 4.050 | 3.933 | 3.975 | 543,032 | -0.06(-1.55%) |
Dec 26, 2003 | 4.029 | 4.058 | 3.987 | 4.038 | 70,573 | +0.03(+0.73%) |
Dec 24, 2003 | 4.008 | 4.025 | 3.962 | 4.008 | 77,598 | +0.00(+0.00%) |
Dec 23, 2003 | 3.987 | 4.012 | 3.954 | 4.008 | 245,889 | -0.01(-0.31%) |
Dec 22, 2003 | 3.950 | 4.050 | 3.950 | 4.021 | 220,821 | +0.01(+0.31%) |
Dec 19, 2003 | 4.029 | 4.033 | 3.916 | 4.008 | 476,291 | -0.06(-1.54%) |
Dec 18, 2003 | 3.929 | 4.117 | 3.929 | 4.071 | 441,164 | +0.08(+2.09%) |
Dec 17, 2003 | 3.883 | 4.000 | 3.845 | 3.987 | 455,853 | +0.05(+1.38%) |
Dec 16, 2003 | 3.674 | 3.958 | 3.662 | 3.933 | 1,184,740 | +0.23(+6.32%) |
Dec 15, 2003 | 3.691 | 3.699 | 3.624 | 3.699 | 332,270 | +0.01(+0.23%) |
Dec 12, 2003 | 3.633 | 3.691 | 3.633 | 3.691 | 335,783 | +0.07(+1.96%) |
Dec 11, 2003 | 3.612 | 3.653 | 3.582 | 3.620 | 331,471 | -0.01(-0.34%) |
Dec 10, 2003 | 3.637 | 3.662 | 3.612 | 3.633 | 245,729 | -0.05(-1.25%) |
Dec 09, 2003 | 3.670 | 3.695 | 3.670 | 3.678 | 585,025 | +0.00(+0.00%) |
Dec 08, 2003 | 3.491 | 3.678 | 3.486 | 3.678 | 279,739 | +0.15(+4.14%) |
Dec 05, 2003 | 3.528 | 3.595 | 3.466 | 3.532 | 271,117 | +0.00(+0.12%) |
Dec 04, 2003 | 3.403 | 3.549 | 3.365 | 3.528 | 377,935 | +0.14(+4.19%) |
Dec 03, 2003 | 3.466 | 3.470 | 3.386 | 3.386 | 203,258 | -0.08(-2.29%) |
Dec 02, 2003 | 3.420 | 3.478 | 3.415 | 3.466 | 353,506 | +0.05(+1.34%) |
Dec 01, 2003 | 3.319 | 3.420 | 3.319 | 3.420 | 343,447 | +0.12(+3.67%) |
Nov 28, 2003 | 3.299 | 3.344 | 3.294 | 3.299 | 222,578 | +0.00(+0.00%) |
Nov 26, 2003 | 3.282 | 3.319 | 3.278 | 3.299 | 497,846 | +0.02(+0.51%) |
Nov 25, 2003 | 3.319 | 3.324 | 3.273 | 3.282 | 644,262 | -0.04(-1.13%) |
Nov 24, 2003 | 3.332 | 3.382 | 3.299 | 3.319 | 295,067 | +0.02(+0.51%) |
Nov 21, 2003 | 3.282 | 3.282 | 3.282 | 3.303 | 83,187 | +0.04(+1.28%) |
Nov 20, 2003 | 3.248 | 3.261 | 3.211 | 3.261 | 625,102 | +0.00(+0.13%) |
Nov 19, 2003 | 3.273 | 3.336 | 3.269 | 3.257 | 488,426 | -0.04(-1.27%) |
Nov 18, 2003 | 3.299 | 3.324 | 3.278 | 3.299 | 199,266 | +0.00(+0.00%) |
Nov 17, 2003 | 3.278 | 3.319 | 3.269 | 3.299 | 262,175 | -0.03(-0.88%) |
Nov 14, 2003 | 3.340 | 3.390 | 3.315 | 3.328 | 476,291 | +0.01(+0.25%) |
Nov 13, 2003 | 3.261 | 3.353 | 3.236 | 3.319 | 459,047 | +0.08(+2.58%) |
Nov 12, 2003 | 3.131 | 3.228 | 3.131 | 3.236 | 380,490 | +0.08(+2.38%) |
Nov 11, 2003 | 3.157 | 3.194 | 3.148 | 3.161 | 185,854 | -0.02(-0.66%) |
Nov 10, 2003 | 3.207 | 3.236 | 3.173 | 3.182 | 510,300 | -0.03(-0.78%) |
Nov 07, 2003 | 3.236 | 3.248 | 3.173 | 3.207 | 298,420 | -0.00(-0.13%) |
Nov 06, 2003 | 3.152 | 3.173 | 3.152 | 3.211 | 369,952 | +0.07(+2.12%) |
Nov 05, 2003 | 3.198 | 3.157 | 3.106 | 3.144 | 329,236 | -0.02(-0.66%) |
Nov 04, 2003 | 3.198 | 3.198 | 3.165 | 3.165 | 179,603 | -0.06(-1.81%) |
Nov 03, 2003 | 3.215 | 3.257 | 3.186 | 3.223 | 214,594 | +0.03(+0.92%) |
Oct 31, 2003 | 3.190 | 3.232 | 3.111 | 3.194 | 510,300 | +0.01(+0.26%) |
Oct 30, 2003 | 3.328 | 3.328 | 3.040 | 3.186 | 2,555,974 | -0.14(-4.27%) |
Oct 29, 2003 | 3.253 | 3.328 | 3.240 | 3.328 | 187,610 | +0.07(+2.18%) |
Oct 28, 2003 | 3.340 | 3.340 | 3.236 | 3.257 | 210,443 | -0.06(-1.76%) |
Oct 27, 2003 | 3.244 | 3.328 | 3.215 | 3.315 | 168,610 | +0.08(+2.32%) |
Oct 24, 2003 | 3.215 | 3.257 | 3.194 | 3.240 | 107,456 | +0.01(+0.39%) |
Oct 23, 2003 | 3.232 | 3.257 | 3.131 | 3.228 | 163,021 | -0.01(-0.26%) |
Oct 22, 2003 | 3.319 | 3.319 | 3.219 | 3.236 | 274,470 | -0.09(-2.76%) |
Oct 21, 2003 | 3.248 | 3.340 | 3.248 | 3.328 | 417,054 | +0.08(+2.57%) |
Oct 20, 2003 | 3.186 | 3.278 | 3.186 | 3.244 | 173,240 | +0.06(+1.83%) |
Oct 17, 2003 | 3.223 | 3.223 | 3.182 | 3.186 | 199,426 | +0.01(+0.26%) |
Oct 16, 2003 | 3.190 | 3.236 | 3.173 | 3.177 | 195,274 | +0.00(+0.00%) |
Oct 15, 2003 | 3.240 | 3.265 | 3.173 | 3.177 | 165,576 | -0.08(-2.31%) |
Oct 14, 2003 | 3.228 | 3.257 | 3.228 | 3.253 | 171,324 | +0.01(+0.26%) |
Oct 13, 2003 | 3.278 | 3.286 | 3.194 | 3.244 | 130,289 | -0.03(-1.02%) |
Oct 10, 2003 | 3.248 | 3.278 | 3.186 | 3.278 | 135,718 | +0.01(+0.26%) |
Oct 09, 2003 | 3.282 | 3.315 | 3.228 | 3.269 | 199,426 | -0.01(-0.38%) |
Oct 08, 2003 | 3.273 | 3.349 | 3.265 | 3.282 | 905,480 | +0.02(+0.64%) |
Oct 07, 2003 | 3.111 | 3.261 | 3.102 | 3.261 | 469,904 | +0.15(+4.83%) |
Oct 06, 2003 | 2.998 | 3.115 | 2.990 | 3.111 | 322,211 | +0.10(+3.19%) |
Oct 03, 2003 | 2.964 | 3.019 | 2.964 | 3.015 | 357,817 | +0.05(+1.83%) |
Oct 02, 2003 | 2.944 | 2.964 | 2.885 | 2.960 | 266,327 | +0.04(+1.29%) |
Oct 01, 2003 | 2.889 | 2.919 | 2.839 | 2.923 | 210,283 | +0.07(+2.34%) |
Sep 30, 2003 | 2.848 | 2.893 | 2.802 | 2.856 | 236,628 | +0.02(+0.59%) |
Sep 29, 2003 | 2.881 | 2.881 | 2.827 | 2.839 | 266,806 | -0.00(-0.15%) |
Sep 26, 2003 | 2.893 | 2.889 | 2.839 | 2.843 | 301,613 | -0.05(-1.73%) |
Sep 25, 2003 | 2.956 | 3.006 | 2.860 | 2.893 | 263,932 | -0.09(-3.08%) |
Sep 24, 2003 | 2.977 | 3.069 | 2.960 | 2.985 | 703,180 | +0.03(+0.99%) |
Sep 23, 2003 | 2.923 | 2.948 | 2.893 | 2.956 | 378,574 | +0.03(+1.14%) |
Sep 22, 2003 | 2.923 | 2.923 | 2.839 | 2.923 | 362,447 | +0.01(+0.43%) |
Sep 19, 2003 | 2.881 | 2.914 | 2.881 | 2.910 | 103,465 | +0.02(+0.58%) |
Sep 18, 2003 | 2.877 | 2.906 | 2.873 | 2.893 | 158,071 | +0.01(+0.43%) |
Sep 17, 2003 | 2.881 | 2.902 | 2.864 | 2.881 | 121,028 | -0.01(-0.43%) |
Sep 16, 2003 | 2.906 | 2.914 | 2.881 | 2.893 | 103,465 | +0.01(+0.43%) |
Sep 15, 2003 | 2.914 | 2.923 | 2.881 | 2.881 | 289,638 | -0.01(-0.43%) |
Sep 12, 2003 | 2.848 | 2.944 | 2.764 | 2.893 | 826,125 | +0.08(+2.67%) |
Sep 11, 2003 | 2.852 | 2.873 | 2.818 | 2.818 | 123,423 | -0.03(-1.17%) |
Sep 10, 2003 | 2.881 | 2.881 | 2.806 | 2.852 | 131,247 | -0.05(-1.73%) |
Sep 09, 2003 | 2.860 | 2.910 | 2.814 | 2.902 | 269,041 | +0.05(+1.61%) |
Sep 08, 2003 | 2.768 | 2.856 | 2.768 | 2.856 | 159,987 | +0.09(+3.32%) |
Sep 05, 2003 | 2.785 | 2.818 | 2.752 | 2.764 | 87,977 | -0.03(-1.05%) |
Sep 04, 2003 | 2.839 | 2.843 | 2.768 | 2.793 | 110,809 | -0.04(-1.33%) |
Sep 03, 2003 | 2.881 | 2.885 | 2.802 | 2.831 | 155,996 | -0.05(-1.60%) |
Sep 02, 2003 | 2.810 | 2.881 | 2.777 | 2.877 | 107,456 | +0.08(+2.84%) |
Aug 29, 2003 | 2.797 | 2.831 | 2.777 | 2.797 | 80,632 | -0.02(-0.74%) |
Aug 28, 2003 | 2.756 | 2.839 | 2.756 | 2.818 | 185,215 | +0.04(+1.35%) |
Aug 27, 2003 | 2.756 | 2.814 | 2.756 | 2.781 | 163,181 | +0.05(+1.68%) |
Aug 26, 2003 | 2.681 | 2.735 | 2.651 | 2.735 | 242,855 | +0.03(+1.24%) |
Aug 25, 2003 | 2.789 | 2.802 | 2.701 | 2.701 | 360,212 | -0.10(-3.43%) |
Aug 22, 2003 | 2.839 | 2.856 | 2.777 | 2.797 | 136,516 | -0.06(-2.05%) |
Aug 21, 2003 | 2.835 | 2.881 | 2.818 | 2.856 | 80,313 | +0.02(+0.74%) |
Aug 20, 2003 | 2.848 | 2.881 | 2.835 | 2.835 | 68,178 | -0.03(-1.02%) |
Aug 19, 2003 | 2.818 | 2.885 | 2.810 | 2.864 | 151,365 | +0.03(+1.18%) |
Aug 18, 2003 | 2.806 | 2.868 | 2.806 | 2.831 | 124,541 | +0.03(+0.89%) |
Aug 15, 2003 | 2.839 | 2.877 | 2.806 | 2.806 | 111,448 | -0.03(-1.18%) |
Aug 14, 2003 | 2.797 | 2.860 | 2.785 | 2.839 | 149,609 | +0.04(+1.49%) |
Aug 13, 2003 | 2.839 | 2.839 | 2.781 | 2.797 | 169,727 | -0.04(-1.47%) |
Aug 12, 2003 | 2.743 | 2.839 | 2.743 | 2.839 | 312,311 | +0.10(+3.50%) |
Aug 11, 2003 | 2.639 | 2.743 | 2.639 | 2.743 | 1,155,840 | +0.08(+3.14%) |
Aug 08, 2003 | 2.714 | 2.714 | 2.647 | 2.660 | 85,742 | -0.04(-1.39%) |
Aug 07, 2003 | 2.614 | 2.718 | 2.614 | 2.697 | 323,009 | +0.09(+3.36%) |
Aug 06, 2003 | 2.580 | 2.639 | 2.580 | 2.610 | 243,654 | +0.03(+1.13%) |
Aug 05, 2003 | 2.626 | 2.639 | 2.568 | 2.580 | 89,414 | -0.05(-1.90%) |
Aug 04, 2003 | 2.630 | 2.651 | 2.547 | 2.630 | 243,813 | -0.02(-0.79%) |
Aug 01, 2003 | 2.668 | 2.710 | 2.601 | 2.651 | 124,381 | -0.05(-1.70%) |
Jul 31, 2003 | 2.747 | 2.814 | 2.697 | 2.697 | 156,794 | -0.03(-1.07%) |
Jul 30, 2003 | 2.747 | 2.789 | 2.681 | 2.726 | 108,414 | +0.02(+0.62%) |
Jul 29, 2003 | 2.739 | 2.781 | 2.672 | 2.710 | 268,083 | -0.05(-1.67%) |
Jul 28, 2003 | 2.597 | 2.756 | 2.593 | 2.756 | 1,021,080 | +0.14(+5.26%) |
Jul 25, 2003 | 2.610 | 2.630 | 2.580 | 2.618 | 133,163 | +0.03(+1.13%) |
Jul 24, 2003 | 2.622 | 2.693 | 2.580 | 2.589 | 262,654 | -0.04(-1.59%) |
Jul 23, 2003 | 2.639 | 2.639 | 2.568 | 2.630 | 297,143 | +0.01(+0.32%) |
Jul 22, 2003 | 2.610 | 2.626 | 2.580 | 2.622 | 217,947 | +0.02(+0.64%) |
Jul 21, 2003 | 2.639 | 2.639 | 2.555 | 2.605 | 534,410 | -0.02(-0.64%) |
Jul 18, 2003 | 2.593 | 2.630 | 2.559 | 2.622 | 174,677 | +0.03(+0.96%) |
Jul 17, 2003 | 2.639 | 2.672 | 2.597 | 2.597 | 163,819 | -0.05(-1.89%) |
Jul 16, 2003 | 2.647 | 2.647 | 2.589 | 2.647 | 105,860 | +0.00(+0.16%) |
Jul 15, 2003 | 2.722 | 2.722 | 2.614 | 2.643 | 105,700 | -0.07(-2.62%) |
Jul 14, 2003 | 2.714 | 2.735 | 2.676 | 2.714 | 496,409 | +0.00(+0.15%) |
Jul 11, 2003 | 2.693 | 2.777 | 2.693 | 2.710 | 238,704 | -0.00(-0.15%) |
Jul 10, 2003 | 2.735 | 2.793 | 2.660 | 2.714 | 356,220 | -0.01(-0.31%) |
Jul 09, 2003 | 2.626 | 2.735 | 2.497 | 2.722 | 700,785 | +0.09(+3.49%) |
Jul 08, 2003 | 2.718 | 2.718 | 2.610 | 2.630 | 223,216 | -0.09(-3.23%) |
Jul 07, 2003 | 2.789 | 2.797 | 2.697 | 2.718 | 223,536 | -0.04(-1.36%) |
Jul 03, 2003 | 2.726 | 2.756 | 2.655 | 2.756 | 248,763 | +0.02(+0.76%) |
Jul 02, 2003 | 2.681 | 2.735 | 2.605 | 2.735 | 286,445 | +0.04(+1.55%) |
Jul 01, 2003 | 2.622 | 2.722 | 2.568 | 2.693 | 284,369 | +0.08(+2.87%) |
Jun 30, 2003 | 2.718 | 2.781 | 2.618 | 2.618 | 377,456 | -0.10(-3.69%) |
Jun 27, 2003 | 2.722 | 2.818 | 2.710 | 2.718 | 298,260 | -0.02(-0.61%) |
Jun 26, 2003 | 2.777 | 2.835 | 2.714 | 2.735 | 242,536 | -0.04(-1.36%) |
Jun 25, 2003 | 2.747 | 2.806 | 2.735 | 2.772 | 451,542 | +0.03(+0.91%) |
Jun 24, 2003 | 2.756 | 2.781 | 2.672 | 2.747 | 357,178 | -0.02(-0.60%) |
Jun 23, 2003 | 2.835 | 2.835 | 2.756 | 2.764 | 207,409 | -0.06(-2.07%) |
Jun 20, 2003 | 2.814 | 2.889 | 2.797 | 2.823 | 279,579 | +0.02(+0.60%) |
Jun 19, 2003 | 2.797 | 2.868 | 2.797 | 2.806 | 294,588 | -0.01(-0.44%) |
Jun 18, 2003 | 2.881 | 2.893 | 2.797 | 2.818 | 316,942 | -0.07(-2.46%) |
Jun 17, 2003 | 2.985 | 2.985 | 2.864 | 2.889 | 535,049 | -0.06(-2.12%) |
Jun 16, 2003 | 2.998 | 3.044 | 2.944 | 2.952 | 488,585 | -0.02(-0.70%) |
Jun 13, 2003 | 3.052 | 3.056 | 2.956 | 2.973 | 781,418 | -0.08(-2.47%) |
Jun 12, 2003 | 3.090 | 3.102 | 2.981 | 3.048 | 750,921 | +0.02(+0.69%) |
Jun 11, 2003 | 2.860 | 3.069 | 2.848 | 3.027 | 1,128,058 | +0.21(+7.41%) |
Jun 10, 2003 | 2.818 | 2.827 | 2.789 | 2.818 | 294,428 | +0.02(+0.75%) |
Jun 09, 2003 | 2.777 | 2.818 | 2.756 | 2.797 | 308,799 | +0.02(+0.60%) |
Jun 06, 2003 | 2.772 | 2.839 | 2.747 | 2.781 | 910,430 | +0.05(+1.83%) |
Jun 05, 2003 | 2.706 | 2.756 | 2.693 | 2.731 | 372,666 | +0.02(+0.62%) |
Jun 04, 2003 | 2.735 | 2.789 | 2.693 | 2.714 | 362,926 | +0.01(+0.31%) |
Jun 03, 2003 | 2.651 | 2.735 | 2.639 | 2.706 | 691,364 | +0.07(+2.53%) |
Jun 02, 2003 | 2.526 | 2.676 | 2.505 | 2.639 | 732,240 | +0.13(+5.33%) |
May 30, 2003 | 2.484 | 2.526 | 2.455 | 2.505 | 426,794 | +0.05(+2.04%) |
May 29, 2003 | 2.463 | 2.505 | 2.443 | 2.455 | 306,563 | -0.02(-0.68%) |
May 28, 2003 | 2.472 | 2.484 | 2.418 | 2.472 | 166,055 | -0.03(-1.17%) |
May 27, 2003 | 2.463 | 2.526 | 2.463 | 2.501 | 234,393 | +0.03(+1.35%) |
May 23, 2003 | 2.443 | 2.484 | 2.422 | 2.468 | 97,238 | +0.00(+0.17%) |
May 22, 2003 | 2.455 | 2.505 | 2.413 | 2.463 | 199,585 | -0.01(-0.51%) |
May 21, 2003 | 2.338 | 2.497 | 2.338 | 2.476 | 189,686 | +0.13(+5.52%) |
May 20, 2003 | 2.413 | 2.413 | 2.342 | 2.347 | 107,137 | -0.05(-2.26%) |
May 19, 2003 | 2.380 | 2.455 | 2.372 | 2.401 | 289,000 | -0.01(-0.52%) |
May 16, 2003 | 2.438 | 2.451 | 2.405 | 2.413 | 171,005 | -0.05(-2.20%) |
May 15, 2003 | 2.447 | 2.484 | 2.392 | 2.468 | 189,526 | +0.01(+0.51%) |
May 14, 2003 | 2.480 | 2.480 | 2.430 | 2.455 | 259,621 | -0.00(-0.17%) |
May 13, 2003 | 2.401 | 2.472 | 2.367 | 2.459 | 248,763 | +0.04(+1.55%) |
May 12, 2003 | 2.443 | 2.463 | 2.363 | 2.422 | 314,706 | -0.04(-1.53%) |
May 09, 2003 | 2.493 | 2.497 | 2.422 | 2.459 | 125,978 | -0.01(-0.51%) |
May 08, 2003 | 2.484 | 2.514 | 2.472 | 2.472 | 130,289 | -0.05(-1.82%) |
May 07, 2003 | 2.576 | 2.576 | 2.447 | 2.518 | 234,712 | +0.00(+0.17%) |
May 06, 2003 | 2.568 | 2.576 | 2.505 | 2.514 | 181,064 | -0.04(-1.63%) |
May 05, 2003 | 2.597 | 2.601 | 2.505 | 2.555 | 354,623 | -0.05(-1.77%) |
May 02, 2003 | 2.551 | 2.610 | 2.530 | 2.601 | 370,111 | +0.06(+2.47%) |