Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.727 | 2.729 | 2.667 | 2.683 | 6,083,189 | -0.04(-1.45%) |
Jul 29, 2004 | 2.659 | 2.736 | 2.659 | 2.723 | 12,871,996 | +0.07(+2.74%) |
Jul 28, 2004 | 2.668 | 2.671 | 2.591 | 2.650 | 8,805,687 | -0.02(-0.71%) |
Jul 27, 2004 | 2.522 | 2.675 | 2.517 | 2.669 | 12,826,660 | +0.16(+6.40%) |
Jul 26, 2004 | 2.546 | 2.572 | 2.489 | 2.508 | 5,499,631 | -0.03(-1.19%) |
Jul 23, 2004 | 2.542 | 2.561 | 2.505 | 2.539 | 6,052,965 | -0.02(-0.67%) |
Jul 22, 2004 | 2.581 | 2.595 | 2.527 | 2.556 | 8,014,046 | -0.02(-0.88%) |
Jul 21, 2004 | 2.654 | 2.679 | 2.579 | 2.579 | 6,750,445 | -0.07(-2.76%) |
Jul 20, 2004 | 2.644 | 2.675 | 2.617 | 2.652 | 9,641,500 | +0.01(+0.54%) |
Jul 19, 2004 | 2.622 | 2.655 | 2.606 | 2.637 | 7,258,443 | +0.02(+0.82%) |
Jul 16, 2004 | 2.628 | 2.643 | 2.602 | 2.616 | 11,110,858 | -0.01(-0.38%) |
Jul 15, 2004 | 2.624 | 2.643 | 2.584 | 2.626 | 10,207,622 | +0.02(+0.96%) |
Jul 14, 2004 | 2.545 | 2.611 | 2.529 | 2.601 | 14,561,060 | +0.04(+1.41%) |
Jul 13, 2004 | 2.411 | 2.594 | 2.411 | 2.565 | 36,129,472 | +0.22(+9.59%) |
Jul 12, 2004 | 2.361 | 2.385 | 2.321 | 2.340 | 4,215,105 | -0.01(-0.60%) |
Jul 09, 2004 | 2.325 | 2.377 | 2.301 | 2.354 | 4,134,894 | +0.04(+1.58%) |
Jul 08, 2004 | 2.353 | 2.355 | 2.301 | 2.318 | 4,210,455 | -0.04(-1.50%) |
Jul 07, 2004 | 2.364 | 2.424 | 2.343 | 2.353 | 9,452,018 | -0.01(-0.26%) |
Jul 06, 2004 | 2.397 | 2.409 | 2.359 | 2.359 | 4,326,701 | -0.03(-1.28%) |
Jul 02, 2004 | 2.414 | 2.421 | 2.381 | 2.390 | 3,288,618 | -0.01(-0.29%) |
Jul 01, 2004 | 2.434 | 2.447 | 2.375 | 2.397 | 6,361,018 | -0.05(-1.95%) |
Jun 30, 2004 | 2.391 | 2.444 | 2.379 | 2.444 | 4,960,246 | +0.04(+1.85%) |
Jun 29, 2004 | 2.416 | 2.417 | 2.381 | 2.400 | 4,967,221 | -0.00(-0.14%) |
Jun 28, 2004 | 2.399 | 2.432 | 2.382 | 2.404 | 3,512,975 | +0.03(+1.25%) |
Jun 25, 2004 | 2.378 | 2.411 | 2.361 | 2.374 | 7,161,958 | -0.01(-0.38%) |
Jun 24, 2004 | 2.397 | 2.422 | 2.372 | 2.383 | 3,469,963 | -0.01(-0.36%) |
Jun 23, 2004 | 2.331 | 2.395 | 2.320 | 2.391 | 5,536,829 | +0.04(+1.91%) |
Jun 22, 2004 | 2.338 | 2.361 | 2.280 | 2.347 | 6,593,512 | -0.00(-0.18%) |
Jun 21, 2004 | 2.360 | 2.384 | 2.343 | 2.351 | 4,621,968 | -0.02(-0.64%) |
Jun 18, 2004 | 2.342 | 2.391 | 2.337 | 2.366 | 5,982,054 | +0.01(+0.57%) |
Jun 17, 2004 | 2.346 | 2.365 | 2.321 | 2.353 | 3,716,406 | +0.00(+0.02%) |
Jun 16, 2004 | 2.353 | 2.356 | 2.319 | 2.352 | 3,651,308 | +0.01(+0.24%) |
Jun 15, 2004 | 2.314 | 2.364 | 2.311 | 2.347 | 6,745,795 | +0.05(+2.36%) |
Jun 14, 2004 | 2.320 | 2.331 | 2.278 | 2.293 | 3,295,593 | -0.03(-1.46%) |
Jun 10, 2004 | 2.278 | 2.327 | 2.277 | 2.327 | 3,132,848 | +0.04(+1.86%) |
Jun 09, 2004 | 2.338 | 2.357 | 2.262 | 2.284 | 6,493,540 | -0.06(-2.64%) |
Jun 08, 2004 | 2.355 | 2.355 | 2.327 | 2.346 | 3,923,325 | -0.01(-0.31%) |
Jun 07, 2004 | 2.283 | 2.353 | 2.274 | 2.353 | 4,359,251 | +0.08(+3.60%) |
Jun 04, 2004 | 2.314 | 2.323 | 2.271 | 2.271 | 5,385,709 | -0.02(-0.99%) |
Jun 03, 2004 | 2.315 | 2.351 | 2.293 | 2.294 | 7,235,194 | -0.02(-0.82%) |
Jun 02, 2004 | 2.290 | 2.322 | 2.268 | 2.313 | 6,841,117 | +0.03(+1.43%) |
Jun 01, 2004 | 2.228 | 2.305 | 2.209 | 2.280 | 7,818,752 | +0.05(+2.43%) |
May 28, 2004 | 2.216 | 2.245 | 2.210 | 2.226 | 6,712,083 | +0.02(+0.68%) |
May 27, 2004 | 2.188 | 2.268 | 2.185 | 2.211 | 11,316,615 | +0.05(+2.21%) |
May 26, 2004 | 2.188 | 2.202 | 2.148 | 2.163 | 4,760,302 | -0.04(-1.68%) |
May 25, 2004 | 2.130 | 2.202 | 2.117 | 2.200 | 7,944,298 | +0.08(+3.58%) |
May 24, 2004 | 2.139 | 2.167 | 2.115 | 2.124 | 6,295,920 | -0.00(-0.14%) |
May 21, 2004 | 2.114 | 2.127 | 2.093 | 2.127 | 4,545,245 | +0.02(+1.12%) |
May 20, 2004 | 2.099 | 2.118 | 2.087 | 2.104 | 5,489,168 | +0.01(+0.62%) |
May 19, 2004 | 2.146 | 2.158 | 2.084 | 2.091 | 10,011,165 | -0.05(-2.31%) |
May 18, 2004 | 2.171 | 2.185 | 2.136 | 2.140 | 5,313,636 | -0.00(-0.14%) |
May 17, 2004 | 2.162 | 2.176 | 2.111 | 2.143 | 5,529,855 | -0.01(-0.56%) |
May 14, 2004 | 2.166 | 2.194 | 2.151 | 2.155 | 7,525,810 | -0.03(-1.42%) |
May 13, 2004 | 2.246 | 2.246 | 2.176 | 2.186 | 6,543,526 | -0.05(-2.36%) |
May 12, 2004 | 2.186 | 2.243 | 2.173 | 2.239 | 8,286,064 | +0.04(+1.72%) |
May 11, 2004 | 2.199 | 2.226 | 2.185 | 2.201 | 7,437,463 | -0.01(-0.33%) |
May 10, 2004 | 2.207 | 2.225 | 2.178 | 2.209 | 6,130,850 | -0.00(-0.21%) |
May 07, 2004 | 2.276 | 2.294 | 2.210 | 2.213 | 5,395,009 | -0.07(-3.05%) |
May 06, 2004 | 2.317 | 2.317 | 2.259 | 2.283 | 6,600,487 | -0.05(-1.99%) |
May 05, 2004 | 2.340 | 2.354 | 2.298 | 2.330 | 5,188,089 | +0.01(+0.26%) |
May 04, 2004 | 2.333 | 2.363 | 2.297 | 2.324 | 6,241,284 | -0.02(-0.71%) |
May 03, 2004 | 2.357 | 2.393 | 2.323 | 2.340 | 6,098,301 | -0.02(-0.80%) |
Apr 30, 2004 | 2.385 | 2.406 | 2.355 | 2.359 | 4,947,459 | -0.02(-0.81%) |
Apr 29, 2004 | 2.409 | 2.444 | 2.361 | 2.379 | 6,308,707 | -0.02(-0.97%) |
Apr 28, 2004 | 2.419 | 2.450 | 2.377 | 2.402 | 5,252,025 | -0.02(-0.64%) |
Apr 27, 2004 | 2.382 | 2.432 | 2.376 | 2.417 | 6,233,147 | +0.05(+2.01%) |
Apr 26, 2004 | 2.371 | 2.410 | 2.358 | 2.370 | 4,638,243 | -0.02(-0.65%) |
Apr 23, 2004 | 2.396 | 2.405 | 2.365 | 2.385 | 3,900,076 | -0.03(-1.40%) |
Apr 22, 2004 | 2.350 | 2.438 | 2.350 | 2.419 | 6,658,610 | +0.05(+2.14%) |
Apr 21, 2004 | 2.392 | 2.392 | 2.316 | 2.368 | 6,050,640 | -0.02(-0.88%) |
Apr 20, 2004 | 2.410 | 2.450 | 2.380 | 2.389 | 5,722,824 | -0.01(-0.47%) |
Apr 19, 2004 | 2.367 | 2.401 | 2.342 | 2.401 | 2,938,716 | +0.03(+1.11%) |
Apr 16, 2004 | 2.324 | 2.386 | 2.313 | 2.374 | 6,324,982 | +0.04(+1.71%) |
Apr 15, 2004 | 2.389 | 2.390 | 2.310 | 2.334 | 6,465,641 | -0.05(-1.97%) |
Apr 14, 2004 | 2.359 | 2.403 | 2.348 | 2.381 | 5,235,751 | +0.01(+0.33%) |
Apr 13, 2004 | 2.378 | 2.443 | 2.359 | 2.373 | 9,157,914 | +0.02(+0.88%) |
Apr 12, 2004 | 2.327 | 2.365 | 2.326 | 2.353 | 3,111,923 | +0.02(+0.90%) |
Apr 08, 2004 | 2.341 | 2.355 | 2.321 | 2.332 | 4,053,522 | +0.00(+0.00%) |
Apr 07, 2004 | 2.320 | 2.348 | 2.320 | 2.332 | 6,218,035 | +0.00(+0.18%) |
Apr 06, 2004 | 2.334 | 2.347 | 2.315 | 2.327 | 5,143,916 | -0.01(-0.44%) |
Apr 05, 2004 | 2.293 | 2.341 | 2.292 | 2.338 | 4,718,453 | +0.06(+2.62%) |
Apr 02, 2004 | 2.273 | 2.300 | 2.200 | 2.278 | 10,702,833 | +0.03(+1.38%) |
Apr 01, 2004 | 2.310 | 2.317 | 2.232 | 2.247 | 8,813,824 | -0.06(-2.70%) |
Mar 31, 2004 | 2.305 | 2.336 | 2.253 | 2.309 | 10,537,762 | +0.09(+4.01%) |
Mar 30, 2004 | 2.188 | 2.228 | 2.185 | 2.220 | 3,958,199 | +0.03(+1.22%) |
Mar 29, 2004 | 2.148 | 2.211 | 2.138 | 2.194 | 6,071,564 | +0.05(+2.41%) |
Mar 26, 2004 | 2.155 | 2.166 | 2.120 | 2.142 | 7,009,675 | -0.01(-0.50%) |
Mar 25, 2004 | 2.078 | 2.157 | 2.076 | 2.153 | 6,771,369 | +0.09(+4.16%) |
Mar 24, 2004 | 2.049 | 2.093 | 2.031 | 2.067 | 5,770,485 | +0.01(+0.63%) |
Mar 23, 2004 | 2.057 | 2.077 | 2.030 | 2.054 | 5,600,765 | +0.00(+0.23%) |
Mar 22, 2004 | 2.050 | 2.064 | 2.026 | 2.049 | 4,769,601 | -0.01(-0.42%) |
Mar 19, 2004 | 2.078 | 2.084 | 2.050 | 2.058 | 3,275,831 | -0.02(-0.79%) |
Mar 18, 2004 | 2.087 | 2.102 | 2.050 | 2.074 | 4,913,747 | -0.02(-1.11%) |
Mar 17, 2004 | 2.063 | 2.101 | 2.050 | 2.097 | 6,283,133 | +0.04(+1.88%) |
Mar 16, 2004 | 2.034 | 2.078 | 2.031 | 2.059 | 10,268,070 | +0.03(+1.55%) |
Mar 15, 2004 | 1.925 | 2.034 | 1.914 | 2.027 | 15,529,395 | +0.10(+5.46%) |
Mar 12, 2004 | 1.929 | 1.939 | 1.887 | 1.922 | 12,348,886 | -0.00(-0.25%) |
Mar 11, 2004 | 1.959 | 1.966 | 1.915 | 1.927 | 12,118,717 | -0.04(-1.95%) |
Mar 10, 2004 | 2.033 | 2.037 | 1.965 | 1.965 | 7,307,267 | -0.08(-3.81%) |
Mar 09, 2004 | 2.058 | 2.074 | 2.043 | 2.043 | 7,222,406 | -0.03(-1.43%) |
Mar 08, 2004 | 2.082 | 2.101 | 2.056 | 2.073 | 3,981,449 | -0.01(-0.50%) |
Mar 05, 2004 | 2.031 | 2.110 | 2.028 | 2.083 | 5,400,821 | +0.04(+1.75%) |
Mar 04, 2004 | 2.058 | 2.069 | 2.033 | 2.047 | 7,241,006 | -0.02(-1.00%) |
Mar 03, 2004 | 2.075 | 2.107 | 2.056 | 2.068 | 8,022,184 | -0.02(-0.95%) |
Mar 02, 2004 | 2.094 | 2.114 | 2.073 | 2.088 | 3,633,871 | -0.01(-0.53%) |
Mar 01, 2004 | 2.090 | 2.109 | 2.076 | 2.099 | 3,156,097 | +0.02(+0.74%) |
Feb 27, 2004 | 2.076 | 2.120 | 2.062 | 2.083 | 4,491,772 | -0.02(-1.00%) |
Feb 26, 2004 | 2.108 | 2.111 | 2.075 | 2.105 | 3,993,073 | +0.03(+1.35%) |
Feb 25, 2004 | 2.072 | 2.083 | 2.055 | 2.077 | 4,702,178 | -0.01(-0.37%) |
Feb 24, 2004 | 2.084 | 2.112 | 2.060 | 2.084 | 5,279,924 | +0.02(+1.02%) |
Feb 23, 2004 | 2.077 | 2.086 | 2.040 | 2.063 | 6,736,495 | -0.02(-1.07%) |
Feb 20, 2004 | 2.097 | 2.113 | 2.064 | 2.086 | 6,445,879 | -0.01(-0.59%) |
Feb 19, 2004 | 2.121 | 2.160 | 2.098 | 2.098 | 4,468,522 | -0.02(-1.12%) |
Feb 18, 2004 | 2.147 | 2.150 | 2.102 | 2.122 | 3,492,050 | -0.03(-1.34%) |
Feb 17, 2004 | 2.111 | 2.171 | 2.111 | 2.151 | 2,908,492 | +0.04(+2.06%) |
Feb 13, 2004 | 2.128 | 2.151 | 2.105 | 2.107 | 4,751,002 | -0.03(-1.41%) |
Feb 12, 2004 | 2.130 | 2.152 | 2.116 | 2.137 | 3,036,363 | -0.01(-0.58%) |
Feb 11, 2004 | 2.128 | 2.150 | 2.120 | 2.150 | 4,254,629 | +0.01(+0.40%) |
Feb 10, 2004 | 2.129 | 2.142 | 2.107 | 2.141 | 4,695,203 | +0.03(+1.28%) |
Feb 09, 2004 | 2.135 | 2.165 | 2.114 | 2.114 | 3,745,468 | -0.02(-0.77%) |
Feb 06, 2004 | 2.072 | 2.138 | 2.065 | 2.130 | 7,141,034 | +0.06(+3.08%) |
Feb 05, 2004 | 2.077 | 2.123 | 2.060 | 2.067 | 4,462,710 | -0.02(-0.83%) |
Feb 04, 2004 | 2.069 | 2.096 | 2.055 | 2.084 | 5,492,656 | -0.01(-0.59%) |
Feb 03, 2004 | 2.057 | 2.105 | 2.039 | 2.096 | 3,363,016 | +0.02(+1.20%) |
Feb 02, 2004 | 2.064 | 2.137 | 2.025 | 2.071 | 5,111,367 | +0.01(+0.54%) |
Jan 30, 2004 | 2.075 | 2.087 | 2.048 | 2.060 | 5,483,356 | -0.02(-0.85%) |
Jan 29, 2004 | 2.097 | 2.114 | 2.051 | 2.078 | 5,517,068 | -0.00(-0.21%) |
Jan 28, 2004 | 2.136 | 2.158 | 2.082 | 2.082 | 5,004,420 | -0.06(-3.02%) |
Jan 27, 2004 | 2.176 | 2.186 | 2.141 | 2.147 | 3,964,012 | -0.02(-1.11%) |
Jan 26, 2004 | 2.200 | 2.207 | 2.139 | 2.171 | 4,012,835 | -0.02(-0.84%) |
Jan 23, 2004 | 2.188 | 2.220 | 2.170 | 2.190 | 2,186,600 | -0.00(-0.04%) |
Jan 22, 2004 | 2.206 | 2.237 | 2.186 | 2.191 | 2,965,453 | -0.03(-1.24%) |
Jan 21, 2004 | 2.188 | 2.243 | 2.173 | 2.218 | 4,112,807 | +0.03(+1.34%) |
Jan 20, 2004 | 2.157 | 2.234 | 2.156 | 2.189 | 6,505,164 | -0.00(-0.22%) |
Jan 16, 2004 | 2.185 | 2.226 | 2.171 | 2.194 | 4,624,293 | +0.03(+1.19%) |
Jan 15, 2004 | 2.179 | 2.210 | 2.150 | 2.168 | 4,365,365 | -0.01(-0.45%) |
Jan 14, 2004 | 2.157 | 2.198 | 2.156 | 2.178 | 3,638,742 | +0.02(+0.98%) |
Jan 13, 2004 | 2.119 | 2.159 | 2.102 | 2.157 | 5,260,360 | +0.04(+2.10%) |
Jan 12, 2004 | 2.121 | 2.128 | 2.087 | 2.112 | 4,955,654 | -0.01(-0.39%) |
Jan 09, 2004 | 2.141 | 2.191 | 2.120 | 2.120 | 4,441,007 | -0.05(-2.43%) |
Jan 08, 2004 | 2.189 | 2.189 | 2.158 | 2.173 | 3,778,668 | -0.01(-0.57%) |
Jan 07, 2004 | 2.157 | 2.192 | 2.153 | 2.186 | 6,293,805 | +0.02(+0.89%) |
Jan 06, 2004 | 2.129 | 2.172 | 2.120 | 2.167 | 7,640,895 | +0.04(+1.70%) |
Jan 05, 2004 | 2.140 | 2.151 | 2.102 | 2.130 | 3,430,439 | -0.02(-0.74%) |
Jan 02, 2004 | 2.157 | 2.185 | 2.122 | 2.146 | 6,700,459 | +0.01(+0.30%) |
Dec 31, 2003 | 2.136 | 2.153 | 2.104 | 2.140 | 5,777,460 | +0.02(+0.71%) |
Dec 30, 2003 | 2.133 | 2.140 | 2.095 | 2.125 | 2,852,333 | -0.01(-0.52%) |
Dec 29, 2003 | 2.093 | 2.137 | 2.088 | 2.136 | 4,525,123 | +0.05(+2.18%) |
Dec 26, 2003 | 2.086 | 2.105 | 2.078 | 2.090 | 1,548,196 | +0.01(+0.25%) |
Dec 24, 2003 | 2.046 | 2.086 | 2.030 | 2.085 | 2,696,109 | +0.02(+1.06%) |
Dec 23, 2003 | 2.068 | 2.073 | 2.041 | 2.063 | 4,456,700 | -0.00(-0.15%) |
Dec 22, 2003 | 2.036 | 2.068 | 2.026 | 2.066 | 6,470,802 | +0.02(+1.05%) |
Dec 19, 2003 | 2.108 | 2.118 | 2.027 | 2.045 | 9,095,722 | -0.06(-2.68%) |
Dec 18, 2003 | 2.067 | 2.106 | 2.066 | 2.101 | 3,395,682 | +0.05(+2.39%) |
Dec 17, 2003 | 2.090 | 2.093 | 2.036 | 2.052 | 5,812,055 | -0.04(-1.81%) |
Dec 16, 2003 | 2.065 | 2.091 | 2.024 | 2.090 | 6,422,071 | +0.00(+0.14%) |
Dec 15, 2003 | 2.139 | 2.161 | 2.073 | 2.087 | 8,340,909 | -0.04(-1.68%) |
Dec 12, 2003 | 2.147 | 2.150 | 2.093 | 2.123 | 5,281,761 | -0.03(-1.26%) |
Dec 11, 2003 | 2.092 | 2.193 | 2.075 | 2.150 | 7,451,412 | +0.05(+2.61%) |
Dec 10, 2003 | 2.070 | 2.095 | 2.052 | 2.095 | 7,515,720 | +0.03(+1.67%) |
Dec 09, 2003 | 2.059 | 2.120 | 2.051 | 2.061 | 7,719,140 | -0.00(-0.19%) |
Dec 08, 2003 | 2.000 | 2.069 | 1.994 | 2.065 | 4,137,952 | +0.06(+3.23%) |
Dec 05, 2003 | 2.065 | 2.058 | 2.004 | 2.000 | 4,759,197 | -0.06(-3.12%) |
Dec 04, 2003 | 2.114 | 2.115 | 2.011 | 2.065 | 8,376,387 | -0.05(-2.38%) |
Dec 03, 2003 | 2.151 | 2.163 | 2.109 | 2.115 | 7,006,664 | -0.04(-1.64%) |
Dec 02, 2003 | 2.160 | 2.164 | 2.148 | 2.150 | 7,850,325 | -0.03(-1.17%) |
Dec 01, 2003 | 2.143 | 2.179 | 2.129 | 2.176 | 6,528,611 | +0.04(+1.81%) |
Nov 28, 2003 | 2.148 | 2.151 | 2.130 | 2.137 | 2,622,711 | -0.01(-0.40%) |
Nov 26, 2003 | 2.124 | 2.160 | 2.097 | 2.145 | 6,132,629 | +0.03(+1.51%) |
Nov 25, 2003 | 2.103 | 2.131 | 2.066 | 2.114 | 7,247,365 | +0.01(+0.66%) |
Nov 24, 2003 | 2.039 | 2.114 | 2.039 | 2.100 | 9,890,280 | +0.08(+3.83%) |
Nov 21, 2003 | 2.013 | 2.046 | 1.990 | 2.022 | 3,210,350 | +0.00(+0.02%) |
Nov 20, 2003 | 1.979 | 2.043 | 1.965 | 2.022 | 6,374,712 | +0.02(+0.77%) |
Nov 19, 2003 | 2.013 | 2.015 | 1.976 | 2.007 | 9,418,028 | +0.01(+0.56%) |
Nov 18, 2003 | 2.023 | 2.040 | 1.992 | 1.995 | 4,628,815 | -0.03(-1.34%) |
Nov 17, 2003 | 2.011 | 2.024 | 1.981 | 2.022 | 5,068,948 | +0.01(+0.64%) |
Nov 14, 2003 | 2.053 | 2.069 | 2.010 | 2.010 | 5,905,424 | -0.05(-2.34%) |
Nov 13, 2003 | 2.065 | 2.096 | 2.035 | 2.058 | 4,958,793 | +0.00(+0.00%) |
Nov 12, 2003 | 1.994 | 2.064 | 1.982 | 2.058 | 7,355,230 | +0.07(+3.33%) |
Nov 11, 2003 | 1.974 | 2.003 | 1.968 | 1.991 | 3,763,626 | +0.01(+0.65%) |
Nov 10, 2003 | 1.989 | 2.005 | 1.972 | 1.979 | 7,914,376 | +0.00(+0.09%) |
Nov 07, 2003 | 1.953 | 1.990 | 1.951 | 1.977 | 5,779,599 | +0.03(+1.37%) |
Nov 06, 2003 | 1.944 | 1.970 | 1.929 | 1.950 | 8,155,228 | -0.00(-0.20%) |
Nov 05, 2003 | 1.930 | 1.956 | 1.923 | 1.954 | 10,128,202 | +0.04(+1.88%) |
Nov 04, 2003 | 1.924 | 1.941 | 1.902 | 1.918 | 4,289,026 | -0.02(-0.80%) |
Nov 03, 2003 | 1.920 | 1.940 | 1.912 | 1.933 | 3,461,977 | +0.02(+1.08%) |
Oct 31, 2003 | 1.899 | 1.930 | 1.873 | 1.913 | 6,419,212 | +0.00(+0.11%) |
Oct 30, 2003 | 1.939 | 1.940 | 1.899 | 1.911 | 4,740,551 | -0.03(-1.44%) |
Oct 29, 2003 | 1.944 | 1.945 | 1.915 | 1.939 | 4,402,634 | -0.00(-0.02%) |
Oct 28, 2003 | 1.937 | 1.944 | 1.910 | 1.939 | 4,757,721 | +0.01(+0.62%) |
Oct 27, 2003 | 1.927 | 1.937 | 1.912 | 1.927 | 5,082,305 | -0.00(-0.02%) |
Oct 24, 2003 | 1.920 | 1.936 | 1.895 | 1.927 | 4,399,937 | +0.01(+0.29%) |
Oct 23, 2003 | 1.912 | 1.937 | 1.893 | 1.922 | 5,120,666 | +0.01(+0.43%) |
Oct 22, 2003 | 1.892 | 1.923 | 1.847 | 1.914 | 7,436,300 | +0.00(+0.20%) |
Oct 21, 2003 | 1.891 | 1.911 | 1.887 | 1.910 | 6,819,321 | +0.01(+0.57%) |
Oct 20, 2003 | 1.871 | 1.901 | 1.867 | 1.899 | 11,336,458 | +0.03(+1.87%) |
Oct 17, 2003 | 1.954 | 1.955 | 1.849 | 1.864 | 11,638,130 | -0.08(-4.07%) |
Oct 16, 2003 | 1.951 | 1.977 | 1.933 | 1.943 | 8,324,309 | -0.01(-0.42%) |
Oct 15, 2003 | 1.980 | 1.980 | 1.918 | 1.951 | 11,006,794 | -0.01(-0.29%) |
Oct 14, 2003 | 1.921 | 1.959 | 1.917 | 1.957 | 10,020,871 | +0.03(+1.72%) |
Oct 13, 2003 | 1.843 | 1.930 | 1.830 | 1.924 | 14,049,947 | +0.08(+4.51%) |
Oct 10, 2003 | 1.862 | 1.877 | 1.807 | 1.841 | 11,707,890 | +0.00(+0.00%) |
Oct 09, 2003 | 1.849 | 1.873 | 1.797 | 1.841 | 10,144,139 | +0.01(+0.42%) |
Oct 08, 2003 | 1.850 | 1.852 | 1.806 | 1.833 | 10,299,305 | -0.02(-0.88%) |
Oct 07, 2003 | 1.817 | 1.857 | 1.788 | 1.850 | 11,779,416 | +0.02(+0.94%) |
Oct 06, 2003 | 1.768 | 1.832 | 1.767 | 1.832 | 8,177,013 | +0.06(+3.32%) |
Oct 03, 2003 | 1.679 | 1.776 | 1.674 | 1.773 | 13,237,231 | +0.12(+6.98%) |
Oct 02, 2003 | 1.642 | 1.691 | 1.634 | 1.658 | 8,125,759 | +0.01(+0.78%) |
Oct 01, 2003 | 1.619 | 1.665 | 1.619 | 1.645 | 7,332,271 | +0.02(+1.24%) |
Sep 30, 2003 | 1.658 | 1.662 | 1.586 | 1.625 | 8,979,568 | -0.03(-1.90%) |
Sep 29, 2003 | 1.658 | 1.662 | 1.634 | 1.656 | 8,100,360 | +0.01(+0.79%) |
Sep 26, 2003 | 1.682 | 1.687 | 1.629 | 1.643 | 9,871,006 | -0.05(-3.05%) |
Sep 25, 2003 | 1.772 | 1.773 | 1.688 | 1.695 | 8,726,185 | -0.08(-4.51%) |
Sep 24, 2003 | 1.806 | 1.817 | 1.755 | 1.775 | 6,109,391 | -0.05(-2.73%) |
Sep 23, 2003 | 1.785 | 1.835 | 1.785 | 1.825 | 2,916,629 | +0.03(+1.80%) |
Sep 22, 2003 | 1.806 | 1.823 | 1.771 | 1.792 | 4,152,052 | -0.04(-2.21%) |
Sep 19, 2003 | 1.868 | 1.869 | 1.799 | 1.833 | 11,448,520 | -0.03(-1.71%) |
Sep 18, 2003 | 1.862 | 1.881 | 1.839 | 1.865 | 7,469,326 | -0.00(-0.23%) |
Sep 17, 2003 | 1.796 | 1.870 | 1.796 | 1.869 | 10,986,079 | +0.05(+2.89%) |
Sep 16, 2003 | 1.742 | 1.826 | 1.742 | 1.816 | 10,878,133 | +0.08(+4.45%) |
Sep 15, 2003 | 1.718 | 1.746 | 1.713 | 1.739 | 4,697,528 | +0.02(+1.30%) |
Sep 12, 2003 | 1.726 | 1.744 | 1.695 | 1.717 | 4,027,947 | -0.03(-1.70%) |
Sep 11, 2003 | 1.708 | 1.746 | 1.706 | 1.746 | 4,549,895 | +0.02(+1.45%) |
Sep 10, 2003 | 1.735 | 1.750 | 1.720 | 1.721 | 3,340,929 | -0.02(-1.21%) |
Sep 09, 2003 | 1.769 | 1.784 | 1.741 | 1.742 | 2,643,449 | -0.04(-2.03%) |
Sep 08, 2003 | 1.756 | 1.803 | 1.737 | 1.779 | 4,545,245 | +0.02(+1.15%) |
Sep 05, 2003 | 1.789 | 1.794 | 1.744 | 1.758 | 3,653,633 | -0.02(-1.28%) |
Sep 04, 2003 | 1.796 | 1.805 | 1.775 | 1.781 | 3,443,227 | -0.02(-1.03%) |
Sep 03, 2003 | 1.776 | 1.806 | 1.757 | 1.800 | 6,119,225 | +0.02(+0.96%) |
Sep 02, 2003 | 1.746 | 1.785 | 1.720 | 1.782 | 4,755,652 | +0.04(+2.50%) |
Aug 29, 2003 | 1.720 | 1.740 | 1.715 | 1.739 | 3,771,042 | +0.02(+1.10%) |
Aug 28, 2003 | 1.700 | 1.720 | 1.695 | 1.720 | 3,127,036 | +0.03(+1.50%) |
Aug 27, 2003 | 1.687 | 1.700 | 1.666 | 1.695 | 2,600,438 | +0.00(+0.28%) |
Aug 26, 2003 | 1.699 | 1.700 | 1.637 | 1.690 | 5,971,592 | -0.02(-1.03%) |
Aug 25, 2003 | 1.677 | 1.714 | 1.658 | 1.708 | 3,652,471 | +0.03(+1.69%) |
Aug 22, 2003 | 1.724 | 1.725 | 1.664 | 1.679 | 4,122,107 | -0.04(-2.35%) |
Aug 21, 2003 | 1.685 | 1.720 | 1.677 | 1.720 | 8,112,856 | +0.04(+2.38%) |
Aug 20, 2003 | 1.683 | 1.688 | 1.656 | 1.680 | 2,607,413 | -0.01(-0.64%) |
Aug 19, 2003 | 1.655 | 1.691 | 1.653 | 1.690 | 5,879,757 | +0.02(+1.45%) |
Aug 18, 2003 | 1.637 | 1.671 | 1.636 | 1.666 | 5,211,339 | +0.03(+1.79%) |
Aug 15, 2003 | 1.631 | 1.644 | 1.621 | 1.637 | 1,975,031 | +0.00(+0.18%) |
Aug 14, 2003 | 1.645 | 1.656 | 1.626 | 1.634 | 3,587,372 | -0.01(-0.52%) |
Aug 13, 2003 | 1.640 | 1.659 | 1.613 | 1.643 | 3,511,812 | -0.01(-0.34%) |
Aug 12, 2003 | 1.624 | 1.650 | 1.610 | 1.648 | 4,369,713 | +0.02(+1.08%) |
Aug 11, 2003 | 1.612 | 1.656 | 1.605 | 1.631 | 4,843,999 | +0.02(+0.93%) |
Aug 08, 2003 | 1.607 | 1.634 | 1.606 | 1.616 | 3,689,669 | +0.00(+0.11%) |
Aug 07, 2003 | 1.602 | 1.616 | 1.573 | 1.614 | 4,249,979 | +0.02(+0.97%) |
Aug 06, 2003 | 1.600 | 1.634 | 1.591 | 1.598 | 4,065,146 | -0.01(-0.35%) |
Aug 05, 2003 | 1.622 | 1.631 | 1.599 | 1.604 | 5,952,993 | -0.02(-1.22%) |
Aug 04, 2003 | 1.631 | 1.644 | 1.596 | 1.624 | 5,515,905 | -0.01(-0.32%) |