Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.020 | 3.057 | 3.003 | 3.011 | 7,149,932 | -0.00(-0.15%) |
Apr 29, 2004 | 3.110 | 3.110 | 2.946 | 3.016 | 12,302,231 | -0.09(-3.03%) |
Apr 28, 2004 | 3.154 | 3.160 | 3.084 | 3.110 | 11,647,464 | -0.03(-0.98%) |
Apr 27, 2004 | 3.044 | 3.143 | 3.044 | 3.141 | 18,612,016 | +0.10(+3.17%) |
Apr 26, 2004 | 3.086 | 3.114 | 3.025 | 3.044 | 7,904,696 | -0.04(-1.35%) |
Apr 23, 2004 | 3.088 | 3.092 | 3.055 | 3.086 | 5,429,912 | -0.01(-0.35%) |
Apr 22, 2004 | 3.038 | 3.097 | 3.025 | 3.097 | 6,625,297 | +0.06(+2.09%) |
Apr 21, 2004 | 3.035 | 3.044 | 2.957 | 3.033 | 8,067,246 | -0.01(-0.36%) |
Apr 20, 2004 | 3.099 | 3.106 | 3.033 | 3.044 | 10,237,476 | -0.04(-1.42%) |
Apr 19, 2004 | 3.095 | 3.121 | 3.022 | 3.088 | 12,856,546 | +0.02(+0.71%) |
Apr 16, 2004 | 3.011 | 3.099 | 3.007 | 3.066 | 17,386,952 | +0.06(+1.89%) |
Apr 15, 2004 | 2.965 | 3.020 | 2.963 | 3.009 | 10,847,040 | +0.09(+3.08%) |
Apr 14, 2004 | 2.979 | 2.983 | 2.902 | 2.919 | 13,088,043 | -0.07(-2.27%) |
Apr 13, 2004 | 3.066 | 3.077 | 2.970 | 2.987 | 11,226,933 | -0.07(-2.22%) |
Apr 12, 2004 | 3.029 | 3.086 | 2.998 | 3.055 | 15,995,686 | +0.05(+1.60%) |
Apr 08, 2004 | 2.976 | 3.011 | 2.974 | 3.007 | 13,351,959 | +0.06(+1.93%) |
Apr 07, 2004 | 2.935 | 2.957 | 2.908 | 2.950 | 8,878,172 | +0.02(+0.52%) |
Apr 06, 2004 | 2.948 | 2.952 | 2.922 | 2.935 | 7,184,178 | -0.01(-0.45%) |
Apr 05, 2004 | 2.939 | 2.979 | 2.922 | 2.948 | 9,312,400 | +0.01(+0.30%) |
Apr 02, 2004 | 2.924 | 2.946 | 2.904 | 2.939 | 7,839,402 | +0.02(+0.52%) |
Apr 01, 2004 | 2.935 | 2.946 | 2.906 | 2.924 | 19,691,424 | -0.01(-0.37%) |
Mar 31, 2004 | 2.873 | 2.941 | 2.871 | 2.935 | 20,716,494 | +0.08(+2.92%) |
Mar 30, 2004 | 2.790 | 2.858 | 2.790 | 2.852 | 25,252,380 | +0.07(+2.68%) |
Mar 29, 2004 | 2.784 | 2.808 | 2.775 | 2.777 | 12,005,440 | +0.01(+0.24%) |
Mar 26, 2004 | 2.724 | 2.773 | 2.711 | 2.770 | 22,717,326 | +0.05(+1.69%) |
Mar 25, 2004 | 2.694 | 2.735 | 2.692 | 2.724 | 26,803,914 | +0.07(+2.72%) |
Mar 24, 2004 | 2.700 | 2.707 | 2.639 | 2.652 | 35,088,048 | -0.09(-3.35%) |
Mar 23, 2004 | 2.788 | 2.795 | 2.720 | 2.744 | 8,402,392 | -0.04(-1.34%) |
Mar 22, 2004 | 2.806 | 2.819 | 2.766 | 2.781 | 5,627,621 | -0.04(-1.24%) |
Mar 19, 2004 | 2.876 | 2.880 | 2.812 | 2.816 | 5,553,195 | -0.05(-1.91%) |
Mar 18, 2004 | 2.873 | 2.891 | 2.845 | 2.871 | 7,821,137 | -0.01(-0.23%) |
Mar 17, 2004 | 2.786 | 2.880 | 2.784 | 2.878 | 9,012,413 | +0.09(+3.22%) |
Mar 16, 2004 | 2.838 | 2.847 | 2.766 | 2.788 | 6,575,984 | -0.04(-1.32%) |
Mar 15, 2004 | 2.845 | 2.882 | 2.821 | 2.825 | 7,027,106 | -0.01(-0.39%) |
Mar 12, 2004 | 2.777 | 2.836 | 2.775 | 2.836 | 8,232,079 | +0.07(+2.37%) |
Mar 11, 2004 | 2.762 | 2.803 | 2.751 | 2.770 | 7,393,758 | -0.01(-0.32%) |
Mar 10, 2004 | 2.876 | 2.878 | 2.777 | 2.779 | 15,293,431 | -0.10(-3.50%) |
Mar 09, 2004 | 2.891 | 2.900 | 2.854 | 2.880 | 11,666,184 | +0.03(+1.15%) |
Mar 08, 2004 | 2.930 | 2.952 | 2.838 | 2.847 | 14,340,503 | -0.11(-3.56%) |
Mar 05, 2004 | 2.895 | 2.957 | 2.895 | 2.952 | 8,937,073 | +0.05(+1.74%) |
Mar 04, 2004 | 2.908 | 2.915 | 2.854 | 2.902 | 6,029,431 | -0.01(-0.38%) |
Mar 03, 2004 | 2.943 | 2.946 | 2.869 | 2.913 | 7,854,469 | -0.02(-0.60%) |
Mar 02, 2004 | 2.943 | 2.972 | 2.913 | 2.930 | 22,562,994 | +0.05(+1.83%) |
Mar 01, 2004 | 2.814 | 2.884 | 2.806 | 2.878 | 14,406,710 | +0.07(+2.50%) |
Feb 27, 2004 | 2.790 | 2.808 | 2.762 | 2.808 | 12,719,109 | +0.06(+2.15%) |
Feb 26, 2004 | 2.692 | 2.781 | 2.685 | 2.749 | 11,890,832 | +0.07(+2.45%) |
Feb 25, 2004 | 2.683 | 2.705 | 2.672 | 2.683 | 14,339,133 | +0.01(+0.25%) |
Feb 24, 2004 | 2.735 | 2.735 | 2.639 | 2.676 | 19,583,208 | -0.07(-2.55%) |
Feb 23, 2004 | 2.738 | 2.746 | 2.694 | 2.746 | 9,105,560 | +0.02(+0.56%) |
Feb 20, 2004 | 2.720 | 2.731 | 2.663 | 2.731 | 8,556,267 | -0.00(-0.08%) |
Feb 19, 2004 | 2.749 | 2.768 | 2.716 | 2.733 | 11,502,721 | -0.04(-1.42%) |
Feb 18, 2004 | 2.816 | 2.827 | 2.766 | 2.773 | 7,891,454 | -0.06(-2.01%) |
Feb 17, 2004 | 2.843 | 2.856 | 2.773 | 2.830 | 12,897,640 | +0.00(+0.16%) |
Feb 13, 2004 | 2.834 | 2.838 | 2.764 | 2.825 | 10,787,225 | -0.02(-0.69%) |
Feb 12, 2004 | 2.806 | 2.869 | 2.784 | 2.845 | 12,907,685 | +0.04(+1.41%) |
Feb 11, 2004 | 2.779 | 2.810 | 2.724 | 2.806 | 10,611,890 | +0.05(+1.67%) |
Feb 10, 2004 | 2.705 | 2.770 | 2.687 | 2.760 | 11,860,697 | +0.06(+2.11%) |
Feb 09, 2004 | 2.678 | 2.746 | 2.674 | 2.703 | 11,121,458 | +0.04(+1.48%) |
Feb 06, 2004 | 2.573 | 2.681 | 2.573 | 2.663 | 11,734,675 | +0.06(+2.18%) |
Feb 05, 2004 | 2.700 | 2.700 | 2.562 | 2.606 | 20,265,372 | -0.09(-3.49%) |
Feb 04, 2004 | 2.707 | 2.711 | 2.665 | 2.700 | 9,293,223 | -0.01(-0.40%) |
Feb 03, 2004 | 2.628 | 2.722 | 2.628 | 2.711 | 17,001,580 | +0.01(+0.24%) |
Feb 02, 2004 | 2.720 | 2.755 | 2.663 | 2.705 | 13,827,282 | -0.02(-0.88%) |
Jan 30, 2004 | 2.731 | 2.738 | 2.646 | 2.729 | 17,355,446 | -0.01(-0.48%) |
Jan 29, 2004 | 2.814 | 2.834 | 2.659 | 2.742 | 20,860,324 | -0.06(-2.19%) |
Jan 28, 2004 | 2.884 | 2.884 | 2.773 | 2.803 | 18,743,974 | -0.08(-2.81%) |
Jan 27, 2004 | 2.906 | 2.933 | 2.836 | 2.884 | 15,685,653 | -0.02(-0.60%) |
Jan 26, 2004 | 2.924 | 2.965 | 2.865 | 2.902 | 19,632,522 | -0.08(-2.57%) |
Jan 23, 2004 | 2.919 | 2.979 | 2.919 | 2.979 | 14,134,119 | +0.07(+2.26%) |
Jan 22, 2004 | 2.983 | 2.996 | 2.880 | 2.913 | 13,822,716 | -0.05(-1.63%) |
Jan 21, 2004 | 3.000 | 3.003 | 2.952 | 2.961 | 12,832,803 | -0.03(-0.88%) |
Jan 20, 2004 | 2.904 | 2.998 | 2.902 | 2.987 | 21,338,386 | +0.14(+5.08%) |
Jan 16, 2004 | 2.825 | 2.854 | 2.819 | 2.843 | 17,126,688 | +0.03(+1.17%) |
Jan 15, 2004 | 2.943 | 2.957 | 2.792 | 2.810 | 24,273,426 | -0.13(-4.32%) |
Jan 14, 2004 | 2.961 | 2.963 | 2.911 | 2.937 | 15,045,953 | -0.02(-0.59%) |
Jan 13, 2004 | 2.976 | 2.989 | 2.935 | 2.954 | 17,952,226 | -0.00(-0.07%) |
Jan 12, 2004 | 2.961 | 2.981 | 2.926 | 2.957 | 22,435,602 | -0.00(-0.15%) |
Jan 09, 2004 | 2.959 | 3.003 | 2.891 | 2.961 | 48,999,800 | +0.00(+0.07%) |
Jan 08, 2004 | 2.972 | 2.959 | 2.865 | 2.959 | 16,576,027 | -0.01(-0.44%) |
Jan 07, 2004 | 3.018 | 3.018 | 2.954 | 2.972 | 9,748,455 | -0.04(-1.17%) |
Jan 06, 2004 | 3.031 | 3.062 | 2.996 | 3.007 | 7,514,301 | -0.00(-0.07%) |
Jan 05, 2004 | 2.941 | 3.040 | 2.939 | 3.009 | 13,555,604 | +0.08(+2.77%) |
Jan 02, 2004 | 2.957 | 2.968 | 2.902 | 2.928 | 11,237,891 | -0.05(-1.55%) |
Dec 31, 2003 | 2.996 | 3.009 | 2.935 | 2.974 | 10,314,642 | -0.02(-0.73%) |
Dec 30, 2003 | 3.064 | 3.064 | 2.979 | 2.996 | 13,509,487 | -0.06(-1.94%) |
Dec 29, 2003 | 2.970 | 3.066 | 2.976 | 3.055 | 18,655,850 | +0.09(+2.88%) |
Dec 26, 2003 | 2.915 | 2.974 | 2.913 | 2.970 | 6,181,023 | +0.07(+2.42%) |
Dec 24, 2003 | 2.847 | 2.911 | 2.847 | 2.900 | 6,285,585 | +0.05(+1.61%) |
Dec 23, 2003 | 2.849 | 2.926 | 2.821 | 2.854 | 11,839,236 | +0.00(+0.15%) |
Dec 22, 2003 | 2.869 | 2.887 | 2.797 | 2.849 | 12,410,446 | -0.02(-0.69%) |
Dec 19, 2003 | 2.902 | 2.902 | 2.849 | 2.869 | 7,715,206 | -0.03(-1.13%) |
Dec 18, 2003 | 2.847 | 2.902 | 2.838 | 2.902 | 15,379,729 | +0.05(+1.84%) |
Dec 17, 2003 | 2.814 | 2.869 | 2.814 | 2.849 | 9,117,888 | +0.02(+0.70%) |
Dec 16, 2003 | 2.803 | 2.834 | 2.799 | 2.830 | 11,975,304 | +0.03(+0.94%) |
Dec 15, 2003 | 2.889 | 2.889 | 2.799 | 2.803 | 11,309,121 | -0.08(-2.66%) |
Dec 12, 2003 | 2.821 | 2.900 | 2.816 | 2.880 | 11,102,281 | +0.07(+2.65%) |
Dec 11, 2003 | 2.821 | 2.832 | 2.792 | 2.806 | 7,336,226 | -0.01(-0.47%) |
Dec 10, 2003 | 2.821 | 2.856 | 2.799 | 2.819 | 8,694,161 | -0.00(-0.08%) |
Dec 09, 2003 | 2.845 | 2.867 | 2.841 | 2.821 | 9,326,555 | -0.02(-0.77%) |
Dec 08, 2003 | 2.825 | 2.854 | 2.784 | 2.843 | 10,755,720 | +0.04(+1.33%) |
Dec 05, 2003 | 2.845 | 2.862 | 2.766 | 2.806 | 11,591,758 | -0.04(-1.31%) |
Dec 04, 2003 | 2.716 | 2.856 | 2.714 | 2.843 | 20,285,920 | +0.13(+4.85%) |
Dec 03, 2003 | 2.797 | 2.801 | 2.709 | 2.711 | 14,191,194 | -0.09(-3.21%) |
Dec 02, 2003 | 2.770 | 2.797 | 2.768 | 2.801 | 18,614,756 | +0.03(+1.11%) |
Dec 01, 2003 | 2.689 | 2.773 | 2.672 | 2.770 | 11,814,123 | +0.10(+3.69%) |
Nov 28, 2003 | 2.683 | 2.698 | 2.665 | 2.672 | 1,963,389 | -0.01(-0.41%) |
Nov 26, 2003 | 2.650 | 2.687 | 2.650 | 2.683 | 4,724,919 | +0.04(+1.66%) |
Nov 25, 2003 | 2.602 | 2.654 | 2.600 | 2.639 | 8,793,244 | +0.03(+1.26%) |
Nov 24, 2003 | 2.606 | 2.617 | 2.560 | 2.606 | 17,082,398 | +0.00(+0.00%) |
Nov 21, 2003 | 2.661 | 2.683 | 2.606 | 2.606 | 10,501,849 | -0.05(-2.06%) |
Nov 20, 2003 | 2.689 | 2.705 | 2.657 | 2.661 | 9,106,929 | -0.04(-1.62%) |
Nov 19, 2003 | 2.722 | 2.746 | 2.694 | 2.705 | 7,335,769 | -0.02(-0.88%) |
Nov 18, 2003 | 2.714 | 2.731 | 2.694 | 2.729 | 9,358,060 | +0.02(+0.56%) |
Nov 17, 2003 | 2.694 | 2.722 | 2.683 | 2.714 | 7,730,730 | -0.04(-1.27%) |
Nov 14, 2003 | 2.689 | 2.777 | 2.674 | 2.749 | 20,044,834 | +0.06(+2.28%) |
Nov 13, 2003 | 2.624 | 2.694 | 2.595 | 2.687 | 27,980,122 | +0.07(+2.85%) |
Nov 12, 2003 | 2.584 | 2.626 | 2.565 | 2.613 | 36,704,420 | -0.05(-1.81%) |
Nov 11, 2003 | 2.714 | 2.714 | 2.654 | 2.661 | 5,646,342 | -0.03(-1.22%) |
Nov 10, 2003 | 2.678 | 2.724 | 2.672 | 2.694 | 9,328,381 | +0.02(+0.57%) |
Nov 07, 2003 | 2.678 | 2.692 | 2.643 | 2.678 | 8,580,010 | +0.02(+0.74%) |
Nov 06, 2003 | 2.639 | 2.672 | 2.630 | 2.659 | 12,750,158 | +0.04(+1.50%) |
Nov 05, 2003 | 2.600 | 2.628 | 2.578 | 2.619 | 9,818,772 | +0.03(+1.10%) |
Nov 04, 2003 | 2.582 | 2.597 | 2.549 | 2.591 | 21,880,374 | -0.01(-0.42%) |
Nov 03, 2003 | 2.617 | 2.617 | 2.600 | 2.602 | 13,538,970 | -0.01(-0.42%) |
Oct 31, 2003 | 2.626 | 2.626 | 2.508 | 2.613 | 23,727,786 | +0.10(+4.01%) |
Oct 30, 2003 | 2.582 | 2.643 | 2.523 | 2.512 | 17,281,020 | -0.07(-2.71%) |
Oct 29, 2003 | 2.475 | 2.584 | 2.470 | 2.582 | 19,232,994 | +0.11(+4.34%) |
Oct 28, 2003 | 2.462 | 2.475 | 2.435 | 2.475 | 8,677,723 | +0.02(+0.62%) |
Oct 27, 2003 | 2.464 | 2.475 | 2.431 | 2.459 | 8,469,056 | +0.03(+1.26%) |
Oct 24, 2003 | 2.464 | 2.464 | 2.413 | 2.429 | 5,562,783 | -0.01(-0.54%) |
Oct 23, 2003 | 2.470 | 2.470 | 2.424 | 2.442 | 9,427,921 | -0.04(-1.76%) |
Oct 22, 2003 | 2.501 | 2.501 | 2.464 | 2.486 | 8,278,653 | +0.00(+0.18%) |
Oct 21, 2003 | 2.427 | 2.475 | 2.427 | 2.481 | 6,732,598 | +0.08(+3.19%) |
Oct 20, 2003 | 2.462 | 2.462 | 2.398 | 2.405 | 7,995,103 | -0.05(-2.14%) |
Oct 17, 2003 | 2.468 | 2.464 | 2.424 | 2.457 | 6,575,984 | -0.01(-0.44%) |
Oct 16, 2003 | 2.416 | 2.475 | 2.413 | 2.468 | 15,376,076 | +0.03(+1.26%) |
Oct 15, 2003 | 2.490 | 2.497 | 2.422 | 2.438 | 10,347,974 | -0.05(-2.20%) |
Oct 14, 2003 | 2.516 | 2.516 | 2.449 | 2.492 | 11,144,745 | -0.03(-1.13%) |
Oct 13, 2003 | 2.527 | 2.545 | 2.512 | 2.521 | 5,592,919 | -0.01(-0.26%) |
Oct 10, 2003 | 2.495 | 2.525 | 2.484 | 2.527 | 7,764,519 | +0.05(+1.94%) |
Oct 09, 2003 | 2.490 | 2.503 | 2.453 | 2.479 | 7,650,825 | +0.00(+0.18%) |
Oct 08, 2003 | 2.470 | 2.538 | 2.479 | 2.475 | 13,772,490 | +0.00(+0.18%) |
Oct 07, 2003 | 2.398 | 2.481 | 2.381 | 2.470 | 13,920,885 | +0.07(+3.01%) |
Oct 06, 2003 | 2.394 | 2.409 | 2.387 | 2.398 | 7,603,338 | -0.01(-0.27%) |
Oct 03, 2003 | 2.409 | 2.424 | 2.372 | 2.405 | 7,725,251 | +0.00(+0.00%) |
Oct 02, 2003 | 2.392 | 2.407 | 2.370 | 2.405 | 7,387,365 | +0.00(+0.09%) |
Oct 01, 2003 | 2.372 | 2.407 | 2.335 | 2.403 | 9,622,890 | +0.04(+1.76%) |
Sep 30, 2003 | 2.306 | 2.381 | 2.300 | 2.361 | 16,766,430 | +0.06(+2.57%) |
Sep 29, 2003 | 2.251 | 2.293 | 2.247 | 2.302 | 10,862,108 | +0.08(+3.45%) |
Sep 26, 2003 | 2.302 | 2.311 | 2.223 | 2.225 | 6,486,946 | -0.08(-3.33%) |
Sep 25, 2003 | 2.374 | 2.376 | 2.295 | 2.302 | 10,324,687 | -0.06(-2.50%) |
Sep 24, 2003 | 2.324 | 2.365 | 2.324 | 2.361 | 15,567,393 | +0.06(+2.47%) |
Sep 23, 2003 | 2.321 | 2.339 | 2.300 | 2.304 | 10,448,883 | +0.03(+1.35%) |
Sep 22, 2003 | 2.227 | 2.311 | 2.225 | 2.273 | 13,540,993 | +0.05(+2.06%) |
Sep 19, 2003 | 2.190 | 2.240 | 2.190 | 2.227 | 11,242,457 | +0.04(+1.60%) |
Sep 18, 2003 | 2.219 | 2.223 | 2.188 | 2.192 | 16,935,830 | -0.03(-1.18%) |
Sep 17, 2003 | 2.256 | 2.256 | 2.214 | 2.219 | 9,555,313 | -0.05(-2.03%) |
Sep 16, 2003 | 2.234 | 2.273 | 2.249 | 2.265 | 7,501,516 | +0.03(+1.37%) |
Sep 15, 2003 | 2.223 | 2.243 | 2.221 | 2.234 | 5,271,471 | +0.01(+0.29%) |
Sep 12, 2003 | 2.225 | 2.247 | 2.208 | 2.227 | 6,118,012 | -0.01(-0.49%) |
Sep 11, 2003 | 2.256 | 2.273 | 2.212 | 2.238 | 11,256,156 | -0.02(-0.78%) |
Sep 10, 2003 | 2.291 | 2.297 | 2.240 | 2.256 | 11,748,373 | -0.04(-1.62%) |
Sep 09, 2003 | 2.343 | 2.348 | 2.291 | 2.293 | 10,652,984 | -0.06(-2.60%) |
Sep 08, 2003 | 2.339 | 2.354 | 2.335 | 2.354 | 5,372,380 | +0.00(+0.09%) |
Sep 05, 2003 | 2.343 | 2.363 | 2.343 | 2.352 | 6,470,508 | -0.00(-0.19%) |
Sep 04, 2003 | 2.361 | 2.361 | 2.321 | 2.357 | 11,097,715 | +0.02(+0.75%) |
Sep 03, 2003 | 2.337 | 2.352 | 2.319 | 2.339 | 8,853,972 | +0.01(+0.56%) |
Sep 02, 2003 | 2.370 | 2.372 | 2.317 | 2.326 | 10,477,192 | -0.05(-2.03%) |
Aug 29, 2003 | 2.389 | 2.403 | 2.361 | 2.374 | 6,827,571 | -0.01(-0.37%) |
Aug 28, 2003 | 2.300 | 2.398 | 2.289 | 2.383 | 12,029,640 | +0.09(+3.72%) |
Aug 27, 2003 | 2.302 | 2.352 | 2.297 | 2.297 | 7,412,935 | -0.01(-0.47%) |
Aug 26, 2003 | 2.291 | 2.308 | 2.269 | 2.308 | 10,464,864 | -0.00(-0.09%) |
Aug 25, 2003 | 2.343 | 2.346 | 2.302 | 2.311 | 5,154,125 | -0.03(-1.40%) |
Aug 22, 2003 | 2.387 | 2.396 | 2.339 | 2.343 | 5,477,399 | -0.03(-1.20%) |
Aug 21, 2003 | 2.321 | 2.387 | 2.315 | 2.372 | 9,928,357 | +0.06(+2.56%) |
Aug 20, 2003 | 2.304 | 2.332 | 2.284 | 2.313 | 8,464,490 | -0.00(-0.09%) |
Aug 19, 2003 | 2.343 | 2.354 | 2.289 | 2.315 | 10,329,253 | -0.04(-1.86%) |
Aug 18, 2003 | 2.352 | 2.372 | 2.332 | 2.359 | 8,797,353 | +0.03(+1.41%) |
Aug 15, 2003 | 2.311 | 2.328 | 2.278 | 2.326 | 4,245,943 | +0.04(+1.63%) |
Aug 14, 2003 | 2.337 | 2.343 | 2.243 | 2.289 | 13,416,340 | -0.07(-2.88%) |
Aug 13, 2003 | 2.350 | 2.396 | 2.324 | 2.357 | 14,643,230 | +0.03(+1.22%) |
Aug 12, 2003 | 2.311 | 2.343 | 2.311 | 2.328 | 16,984,230 | +0.03(+1.33%) |
Aug 11, 2003 | 2.300 | 2.321 | 2.289 | 2.297 | 15,003,489 | +0.04(+1.85%) |
Aug 08, 2003 | 2.284 | 2.317 | 2.256 | 2.256 | 10,814,165 | -0.01(-0.29%) |
Aug 07, 2003 | 2.190 | 2.282 | 2.177 | 2.262 | 24,008,596 | +0.09(+4.03%) |
Aug 06, 2003 | 2.070 | 2.184 | 2.070 | 2.175 | 18,536,676 | +0.10(+4.86%) |
Aug 05, 2003 | 2.070 | 2.113 | 2.061 | 2.074 | 13,415,427 | +0.02(+0.96%) |
Aug 04, 2003 | 2.076 | 2.083 | 2.048 | 2.054 | 5,993,816 | -0.02(-1.16%) |
Aug 01, 2003 | 2.124 | 2.124 | 2.070 | 2.078 | 10,863,478 | -0.02(-0.84%) |
Jul 31, 2003 | 2.085 | 2.133 | 2.070 | 2.096 | 21,342,496 | +0.03(+1.27%) |
Jul 30, 2003 | 2.120 | 2.122 | 2.059 | 2.070 | 12,101,326 | -0.05(-2.38%) |
Jul 29, 2003 | 2.109 | 2.170 | 2.072 | 2.120 | 27,401,606 | +0.04(+1.79%) |
Jul 28, 2003 | 2.102 | 2.102 | 2.048 | 2.083 | 14,392,099 | -0.01(-0.31%) |
Jul 25, 2003 | 2.026 | 2.089 | 2.015 | 2.089 | 6,997,884 | +0.07(+3.36%) |
Jul 24, 2003 | 2.054 | 2.085 | 2.008 | 2.021 | 9,315,140 | -0.03(-1.28%) |
Jul 23, 2003 | 2.109 | 2.122 | 2.039 | 2.048 | 10,443,404 | -0.07(-3.11%) |
Jul 22, 2003 | 2.109 | 2.127 | 2.065 | 2.113 | 9,080,903 | +0.01(+0.52%) |
Jul 21, 2003 | 2.129 | 2.146 | 2.081 | 2.102 | 9,341,166 | -0.01(-0.62%) |
Jul 18, 2003 | 2.092 | 2.127 | 2.087 | 2.116 | 8,905,568 | +0.03(+1.58%) |
Jul 17, 2003 | 2.048 | 2.102 | 2.021 | 2.083 | 10,500,936 | +0.03(+1.39%) |
Jul 16, 2003 | 2.057 | 2.083 | 2.032 | 2.054 | 10,353,910 | +0.01(+0.32%) |
Jul 15, 2003 | 2.131 | 2.140 | 2.048 | 2.048 | 9,481,343 | -0.08(-3.91%) |
Jul 14, 2003 | 2.120 | 2.142 | 2.083 | 2.131 | 13,419,536 | +0.04(+1.67%) |
Jul 11, 2003 | 2.092 | 2.120 | 2.061 | 2.096 | 7,632,561 | +0.02(+0.74%) |
Jul 10, 2003 | 2.157 | 2.157 | 2.048 | 2.081 | 16,635,385 | -0.08(-3.55%) |
Jul 09, 2003 | 2.092 | 2.177 | 2.092 | 2.157 | 22,629,658 | +0.08(+3.68%) |
Jul 08, 2003 | 2.094 | 2.102 | 2.046 | 2.081 | 21,247,524 | -0.04(-1.66%) |
Jul 07, 2003 | 2.146 | 2.159 | 2.085 | 2.116 | 23,020,052 | -0.07(-3.30%) |
Jul 03, 2003 | 2.173 | 2.210 | 2.131 | 2.188 | 18,942,596 | +0.02(+0.71%) |
Jul 02, 2003 | 2.201 | 2.212 | 2.162 | 2.173 | 14,227,266 | -0.02(-0.90%) |
Jul 01, 2003 | 2.201 | 2.212 | 2.162 | 2.192 | 22,449,300 | -0.02(-0.89%) |
Jun 30, 2003 | 2.254 | 2.267 | 2.188 | 2.212 | 23,823,672 | -0.04(-1.85%) |
Jun 27, 2003 | 2.300 | 2.300 | 2.245 | 2.254 | 11,507,743 | -0.04(-1.63%) |
Jun 26, 2003 | 2.348 | 2.376 | 2.262 | 2.291 | 17,177,372 | -0.04(-1.60%) |
Jun 25, 2003 | 2.225 | 2.361 | 2.223 | 2.328 | 28,577,358 | +0.12(+5.46%) |
Jun 24, 2003 | 2.201 | 2.245 | 2.201 | 2.208 | 9,588,645 | +0.02(+0.70%) |
Jun 23, 2003 | 2.221 | 2.234 | 2.168 | 2.192 | 13,770,207 | -0.01(-0.30%) |
Jun 20, 2003 | 2.234 | 2.267 | 2.192 | 2.199 | 9,709,644 | -0.04(-1.95%) |
Jun 19, 2003 | 2.216 | 2.278 | 2.194 | 2.243 | 25,243,248 | +0.01(+0.59%) |
Jun 18, 2003 | 2.201 | 2.238 | 2.168 | 2.230 | 18,736,668 | +0.02(+0.99%) |
Jun 17, 2003 | 2.278 | 2.278 | 2.190 | 2.208 | 21,136,112 | -0.07(-2.89%) |
Jun 16, 2003 | 2.319 | 2.321 | 2.251 | 2.273 | 14,746,422 | -0.02(-1.05%) |
Jun 13, 2003 | 2.431 | 2.431 | 2.293 | 2.297 | 20,278,156 | -0.07(-2.96%) |
Jun 12, 2003 | 2.497 | 2.508 | 2.330 | 2.367 | 17,369,602 | -0.09(-3.48%) |
Jun 11, 2003 | 2.348 | 2.466 | 2.335 | 2.453 | 20,116,520 | +0.13(+5.76%) |
Jun 10, 2003 | 2.311 | 2.350 | 2.291 | 2.319 | 12,380,767 | +0.02(+0.67%) |
Jun 09, 2003 | 2.376 | 2.383 | 2.289 | 2.304 | 17,281,020 | -0.04(-1.77%) |
Jun 06, 2003 | 2.387 | 2.400 | 2.313 | 2.346 | 10,593,169 | +0.00(+0.09%) |
Jun 05, 2003 | 2.348 | 2.370 | 2.306 | 2.343 | 11,071,688 | -0.02(-0.65%) |
Jun 04, 2003 | 2.308 | 2.407 | 2.308 | 2.359 | 17,406,130 | +0.07(+2.87%) |
Jun 03, 2003 | 2.348 | 2.354 | 2.291 | 2.293 | 14,553,279 | -0.01(-0.38%) |
Jun 02, 2003 | 2.289 | 2.343 | 2.280 | 2.302 | 12,389,442 | +0.07(+2.94%) |
May 30, 2003 | 2.175 | 2.276 | 2.175 | 2.236 | 16,239,054 | +0.07(+3.13%) |
May 29, 2003 | 2.157 | 2.186 | 2.153 | 2.168 | 15,054,172 | -0.03(-1.39%) |
May 28, 2003 | 2.289 | 2.291 | 2.199 | 2.199 | 17,129,886 | -0.06(-2.62%) |
May 27, 2003 | 2.271 | 2.286 | 2.243 | 2.258 | 19,198,750 | -0.01(-0.58%) |
May 23, 2003 | 2.295 | 2.311 | 2.249 | 2.271 | 15,988,837 | -0.01(-0.29%) |
May 22, 2003 | 2.265 | 2.311 | 2.230 | 2.278 | 26,628,580 | +0.05(+2.36%) |
May 21, 2003 | 2.144 | 2.247 | 2.133 | 2.225 | 22,620,070 | +0.08(+3.78%) |
May 20, 2003 | 2.168 | 2.175 | 2.116 | 2.144 | 9,568,097 | -0.01(-0.61%) |
May 19, 2003 | 2.133 | 2.175 | 2.133 | 2.157 | 13,470,676 | +0.02(+1.13%) |
May 16, 2003 | 2.113 | 2.179 | 2.102 | 2.133 | 23,626,420 | -0.04(-1.62%) |
May 15, 2003 | 2.179 | 2.184 | 2.146 | 2.168 | 24,545,104 | +0.04(+2.06%) |
May 14, 2003 | 2.074 | 2.124 | 2.052 | 2.124 | 24,761,990 | +0.07(+3.30%) |
May 13, 2003 | 2.004 | 2.059 | 1.610 | 2.057 | 21,133,830 | +0.07(+3.41%) |
May 12, 2003 | 1.969 | 2.028 | 1.967 | 1.989 | 26,724,008 | +0.02(+0.89%) |
May 09, 2003 | 1.925 | 1.971 | 1.916 | 1.971 | 12,464,325 | +0.06(+3.33%) |
May 08, 2003 | 1.925 | 1.927 | 1.908 | 1.908 | 13,207,673 | -0.01(-0.57%) |
May 07, 2003 | 1.905 | 1.932 | 1.892 | 1.919 | 13,558,800 | +0.02(+0.92%) |
May 06, 2003 | 1.890 | 1.916 | 1.881 | 1.901 | 13,511,770 | +0.04(+2.00%) |
May 05, 2003 | 1.857 | 1.908 | 1.855 | 1.864 | 20,537,964 | +0.04(+1.92%) |
May 02, 2003 | 1.807 | 1.833 | 1.794 | 1.829 | 8,628,410 | +0.03(+1.83%) |