Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.217 | 4.233 | 4.138 | 4.172 | 830,656 | -0.08(-1.98%) |
May 27, 2004 | 4.278 | 4.292 | 4.255 | 4.256 | 279,874 | -0.03(-0.69%) |
May 26, 2004 | 4.292 | 4.308 | 4.280 | 4.286 | 319,581 | -0.01(-0.33%) |
May 25, 2004 | 4.294 | 4.310 | 4.278 | 4.300 | 687,837 | -0.01(-0.22%) |
May 24, 2004 | 4.294 | 4.338 | 4.260 | 4.310 | 518,759 | +0.02(+0.36%) |
May 21, 2004 | 4.138 | 4.341 | 4.138 | 4.294 | 4,401,133 | +0.56(+14.97%) |
May 20, 2004 | 3.690 | 3.735 | 3.662 | 3.735 | 222,234 | +0.04(+1.01%) |
May 19, 2004 | 3.815 | 3.825 | 3.669 | 3.697 | 226,717 | -0.11(-2.87%) |
May 18, 2004 | 3.761 | 3.811 | 3.736 | 3.807 | 94,145 | +0.06(+1.63%) |
May 17, 2004 | 3.863 | 3.863 | 3.746 | 3.746 | 631,478 | -0.13(-3.42%) |
May 14, 2004 | 3.872 | 3.944 | 3.833 | 3.879 | 172,279 | -0.00(-0.04%) |
May 13, 2004 | 3.825 | 3.893 | 3.822 | 3.880 | 896,622 | +0.05(+1.43%) |
May 12, 2004 | 3.805 | 3.825 | 3.747 | 3.825 | 244,009 | +0.00(+0.12%) |
May 11, 2004 | 3.751 | 3.833 | 3.741 | 3.821 | 112,077 | +0.09(+2.30%) |
May 10, 2004 | 3.841 | 3.841 | 3.735 | 3.735 | 192,133 | -0.12(-3.16%) |
May 07, 2004 | 3.855 | 3.880 | 3.818 | 3.857 | 306,132 | +0.00(+0.04%) |
May 06, 2004 | 3.865 | 3.866 | 3.733 | 3.855 | 253,615 | -0.02(-0.64%) |
May 05, 2004 | 3.871 | 3.904 | 3.865 | 3.880 | 165,234 | +0.02(+0.44%) |
May 04, 2004 | 3.854 | 3.904 | 3.802 | 3.863 | 231,840 | +0.01(+0.24%) |
May 03, 2004 | 3.896 | 3.904 | 3.847 | 3.854 | 135,133 | -0.03(-0.68%) |
Apr 30, 2004 | 3.896 | 3.918 | 3.832 | 3.880 | 174,200 | -0.00(-0.08%) |
Apr 29, 2004 | 3.902 | 3.929 | 3.875 | 3.883 | 156,268 | -0.02(-0.48%) |
Apr 28, 2004 | 3.922 | 3.932 | 3.844 | 3.902 | 275,391 | -0.04(-0.91%) |
Apr 27, 2004 | 3.971 | 3.988 | 3.897 | 3.938 | 228,638 | -0.05(-1.14%) |
Apr 26, 2004 | 3.922 | 3.997 | 3.883 | 3.983 | 460,479 | +0.07(+1.84%) |
Apr 23, 2004 | 3.579 | 3.939 | 3.560 | 3.911 | 1,277,686 | +0.37(+10.35%) |
Apr 22, 2004 | 3.474 | 3.565 | 3.474 | 3.544 | 178,683 | +0.07(+2.02%) |
Apr 21, 2004 | 3.434 | 3.509 | 3.434 | 3.474 | 112,077 | +0.04(+1.09%) |
Apr 20, 2004 | 3.494 | 3.513 | 3.427 | 3.437 | 193,414 | -0.06(-1.61%) |
Apr 19, 2004 | 3.438 | 3.513 | 3.435 | 3.493 | 121,043 | +0.05(+1.45%) |
Apr 16, 2004 | 3.451 | 3.502 | 3.435 | 3.443 | 135,774 | +0.01(+0.27%) |
Apr 15, 2004 | 3.405 | 3.435 | 3.404 | 3.434 | 174,200 | +0.03(+1.01%) |
Apr 14, 2004 | 3.434 | 3.438 | 3.388 | 3.399 | 132,571 | -0.04(-1.05%) |
Apr 13, 2004 | 3.474 | 3.485 | 3.415 | 3.435 | 211,346 | -0.02(-0.45%) |
Apr 12, 2004 | 3.420 | 3.455 | 3.420 | 3.451 | 119,763 | +0.02(+0.45%) |
Apr 08, 2004 | 3.455 | 3.466 | 3.429 | 3.435 | 485,456 | +0.01(+0.37%) |
Apr 07, 2004 | 3.420 | 3.427 | 3.357 | 3.423 | 237,604 | +0.00(+0.09%) |
Apr 06, 2004 | 3.420 | 3.446 | 3.404 | 3.420 | 183,167 | -0.02(-0.45%) |
Apr 05, 2004 | 3.421 | 3.451 | 3.405 | 3.435 | 333,031 | +0.00(+0.09%) |
Apr 02, 2004 | 3.341 | 3.432 | 3.341 | 3.432 | 224,155 | +0.12(+3.48%) |
Apr 01, 2004 | 3.259 | 3.316 | 3.212 | 3.316 | 883,813 | +0.10(+3.01%) |
Mar 31, 2004 | 3.198 | 3.238 | 3.182 | 3.220 | 515,557 | +0.04(+1.18%) |
Mar 30, 2004 | 3.182 | 3.212 | 3.170 | 3.182 | 393,873 | +0.00(+0.15%) |
Mar 29, 2004 | 3.154 | 3.185 | 3.154 | 3.177 | 201,099 | +0.02(+0.69%) |
Mar 26, 2004 | 3.185 | 3.209 | 3.145 | 3.156 | 163,313 | -0.01(-0.44%) |
Mar 25, 2004 | 3.177 | 3.177 | 3.148 | 3.170 | 390,671 | +0.01(+0.35%) |
Mar 24, 2004 | 3.185 | 3.195 | 3.145 | 3.159 | 144,099 | -0.01(-0.34%) |
Mar 23, 2004 | 3.170 | 3.201 | 3.168 | 3.170 | 488,018 | +0.04(+1.25%) |
Mar 22, 2004 | 3.206 | 3.206 | 3.129 | 3.131 | 209,425 | -0.07(-2.10%) |
Mar 19, 2004 | 3.237 | 3.306 | 3.185 | 3.198 | 152,425 | -0.01(-0.24%) |
Mar 18, 2004 | 3.260 | 3.285 | 3.173 | 3.206 | 185,088 | -0.07(-2.14%) |
Mar 17, 2004 | 3.293 | 3.296 | 3.241 | 3.276 | 126,807 | +0.01(+0.33%) |
Mar 16, 2004 | 3.329 | 3.329 | 3.202 | 3.265 | 222,234 | -0.06(-1.92%) |
Mar 15, 2004 | 3.430 | 3.430 | 3.318 | 3.329 | 325,986 | -0.10(-2.96%) |
Mar 12, 2004 | 3.359 | 3.430 | 3.341 | 3.430 | 116,560 | +0.07(+2.19%) |
Mar 11, 2004 | 3.360 | 3.435 | 3.355 | 3.357 | 163,953 | -0.00(-0.09%) |
Mar 10, 2004 | 3.477 | 3.477 | 3.360 | 3.360 | 147,302 | -0.11(-3.24%) |
Mar 09, 2004 | 3.459 | 3.499 | 3.434 | 3.473 | 179,324 | -0.01(-0.27%) |
Mar 08, 2004 | 3.484 | 3.533 | 3.468 | 3.482 | 192,773 | +0.01(+0.18%) |
Mar 05, 2004 | 3.502 | 3.576 | 3.468 | 3.476 | 133,212 | -0.02(-0.54%) |
Mar 04, 2004 | 3.468 | 3.498 | 3.435 | 3.494 | 160,751 | +0.03(+0.90%) |
Mar 03, 2004 | 3.444 | 3.554 | 3.404 | 3.463 | 325,986 | +0.02(+0.59%) |
Mar 02, 2004 | 3.418 | 3.477 | 3.404 | 3.443 | 383,626 | +0.01(+0.27%) |
Mar 01, 2004 | 3.435 | 3.435 | 3.363 | 3.434 | 237,604 | -0.00(-0.05%) |
Feb 27, 2004 | 3.474 | 3.482 | 3.368 | 3.435 | 437,423 | +0.01(+0.23%) |
Feb 26, 2004 | 3.440 | 3.448 | 3.396 | 3.427 | 204,301 | +0.01(+0.23%) |
Feb 25, 2004 | 3.420 | 3.430 | 3.395 | 3.420 | 172,279 | -0.02(-0.45%) |
Feb 24, 2004 | 3.368 | 3.459 | 3.354 | 3.435 | 254,256 | +0.07(+2.23%) |
Feb 23, 2004 | 3.395 | 3.407 | 3.360 | 3.360 | 192,773 | -0.03(-1.01%) |
Feb 20, 2004 | 3.373 | 3.413 | 3.302 | 3.395 | 162,672 | +0.04(+1.16%) |
Feb 19, 2004 | 3.429 | 3.440 | 3.354 | 3.355 | 122,965 | -0.06(-1.69%) |
Feb 18, 2004 | 3.435 | 3.444 | 3.404 | 3.413 | 108,875 | -0.02(-0.59%) |
Feb 17, 2004 | 3.466 | 3.480 | 3.413 | 3.434 | 101,830 | -0.02(-0.59%) |
Feb 13, 2004 | 3.498 | 3.552 | 3.454 | 3.454 | 166,515 | -0.04(-1.25%) |
Feb 12, 2004 | 3.587 | 3.587 | 3.498 | 3.498 | 75,572 | -0.10(-2.90%) |
Feb 11, 2004 | 3.571 | 3.604 | 3.551 | 3.602 | 108,235 | +0.03(+0.87%) |
Feb 10, 2004 | 3.462 | 3.571 | 3.443 | 3.571 | 175,481 | +0.12(+3.63%) |
Feb 09, 2004 | 3.415 | 3.446 | 3.402 | 3.446 | 87,740 | +0.05(+1.38%) |
Feb 06, 2004 | 3.412 | 3.412 | 3.321 | 3.399 | 110,796 | +0.01(+0.32%) |
Feb 05, 2004 | 3.371 | 3.388 | 3.321 | 3.388 | 134,493 | +0.04(+1.21%) |
Feb 04, 2004 | 3.443 | 3.446 | 3.341 | 3.348 | 214,548 | -0.11(-3.29%) |
Feb 03, 2004 | 3.479 | 3.490 | 3.455 | 3.462 | 82,617 | -0.02(-0.49%) |
Feb 02, 2004 | 3.533 | 3.538 | 3.466 | 3.479 | 106,313 | -0.07(-1.98%) |
Jan 30, 2004 | 3.460 | 3.549 | 3.441 | 3.549 | 164,594 | +0.10(+3.04%) |
Jan 29, 2004 | 3.471 | 3.549 | 3.443 | 3.444 | 236,964 | -0.01(-0.32%) |
Jan 28, 2004 | 3.533 | 3.568 | 3.449 | 3.455 | 150,504 | -0.06(-1.78%) |
Jan 27, 2004 | 3.585 | 3.593 | 3.518 | 3.518 | 118,482 | -0.07(-2.00%) |
Jan 26, 2004 | 3.583 | 3.608 | 3.526 | 3.590 | 191,492 | -0.01(-0.26%) |
Jan 23, 2004 | 3.607 | 3.629 | 3.544 | 3.599 | 244,009 | +0.01(+0.22%) |
Jan 22, 2004 | 3.619 | 3.646 | 3.585 | 3.591 | 170,998 | -0.01(-0.35%) |
Jan 21, 2004 | 3.529 | 3.604 | 3.513 | 3.604 | 215,189 | +0.06(+1.67%) |
Jan 20, 2004 | 3.591 | 3.591 | 3.513 | 3.544 | 302,930 | -0.01(-0.22%) |
Jan 16, 2004 | 3.521 | 3.601 | 3.521 | 3.552 | 169,077 | +0.05(+1.34%) |
Jan 15, 2004 | 3.583 | 3.591 | 3.504 | 3.505 | 239,526 | -0.07(-1.88%) |
Jan 14, 2004 | 3.574 | 3.590 | 3.505 | 3.573 | 435,502 | +0.01(+0.39%) |
Jan 13, 2004 | 3.482 | 3.585 | 3.476 | 3.558 | 611,624 | +0.09(+2.66%) |
Jan 12, 2004 | 3.466 | 3.473 | 3.415 | 3.466 | 143,459 | +0.01(+0.18%) |
Jan 09, 2004 | 3.416 | 3.530 | 3.409 | 3.460 | 306,132 | +0.05(+1.51%) |
Jan 08, 2004 | 3.420 | 3.420 | 3.404 | 3.409 | 447,670 | -0.00(-0.14%) |
Jan 07, 2004 | 3.380 | 3.420 | 3.393 | 3.413 | 181,245 | +0.03(+0.97%) |
Jan 06, 2004 | 3.451 | 3.454 | 3.380 | 3.380 | 125,527 | -0.09(-2.48%) |
Jan 05, 2004 | 3.466 | 3.482 | 3.459 | 3.466 | 865,240 | +0.02(+0.59%) |
Jan 02, 2004 | 3.435 | 3.494 | 3.435 | 3.446 | 213,267 | -0.00(-0.14%) |
Dec 31, 2003 | 3.435 | 3.451 | 3.404 | 3.451 | 1,138,710 | -0.02(-0.45%) |
Dec 30, 2003 | 3.430 | 3.480 | 3.420 | 3.466 | 137,695 | +0.04(+1.05%) |
Dec 29, 2003 | 3.377 | 3.430 | 3.365 | 3.430 | 133,212 | +0.05(+1.57%) |
Dec 26, 2003 | 3.313 | 3.382 | 3.313 | 3.377 | 70,448 | +0.06(+1.69%) |
Dec 24, 2003 | 3.435 | 3.444 | 3.279 | 3.321 | 196,616 | -0.11(-3.32%) |
Dec 23, 2003 | 3.357 | 3.435 | 3.316 | 3.435 | 740,994 | +0.12(+3.58%) |
Dec 22, 2003 | 3.248 | 3.341 | 3.248 | 3.316 | 193,414 | +0.08(+2.36%) |
Dec 19, 2003 | 3.276 | 3.279 | 3.232 | 3.240 | 258,739 | -0.04(-1.10%) |
Dec 18, 2003 | 3.232 | 3.288 | 3.232 | 3.276 | 1,008,699 | +0.06(+1.80%) |
Dec 17, 2003 | 3.232 | 3.235 | 3.207 | 3.218 | 1,143,193 | -0.01(-0.43%) |
Dec 16, 2003 | 3.271 | 3.277 | 3.238 | 3.232 | 1,953,355 | -0.04(-1.19%) |
Dec 15, 2003 | 3.379 | 3.379 | 3.271 | 3.271 | 99,268 | -0.05(-1.64%) |
Dec 12, 2003 | 3.291 | 3.326 | 3.262 | 3.326 | 148,583 | +0.06(+1.91%) |
Dec 11, 2003 | 3.256 | 3.334 | 3.237 | 3.263 | 318,300 | +0.00(+0.00%) |
Dec 10, 2003 | 3.316 | 3.316 | 3.263 | 3.263 | 329,188 | -0.05(-1.60%) |
Dec 09, 2003 | 3.441 | 3.441 | 3.315 | 3.316 | 740,994 | -0.11(-3.19%) |
Dec 08, 2003 | 3.435 | 3.451 | 3.404 | 3.426 | 142,178 | +0.01(+0.41%) |
Dec 05, 2003 | 3.462 | 3.462 | 3.407 | 3.412 | 64,044 | -0.05(-1.35%) |
Dec 04, 2003 | 3.435 | 3.473 | 3.415 | 3.459 | 213,908 | +0.01(+0.36%) |
Dec 03, 2003 | 3.465 | 3.480 | 3.426 | 3.446 | 234,402 | -0.02(-0.59%) |
Dec 02, 2003 | 3.481 | 3.493 | 3.454 | 3.466 | 201,099 | -0.02(-0.45%) |
Dec 01, 2003 | 3.473 | 3.482 | 3.463 | 3.482 | 254,256 | +0.01(+0.22%) |
Nov 28, 2003 | 3.466 | 3.474 | 3.437 | 3.474 | 39,067 | +0.01(+0.23%) |
Nov 26, 2003 | 3.459 | 3.466 | 3.435 | 3.466 | 92,864 | +0.01(+0.32%) |
Nov 25, 2003 | 3.463 | 3.474 | 3.443 | 3.455 | 188,931 | -0.03(-0.98%) |
Nov 24, 2003 | 3.474 | 3.490 | 3.473 | 3.490 | 165,875 | +0.02(+0.54%) |
Nov 21, 2003 | 3.449 | 3.474 | 3.438 | 3.471 | 78,774 | +0.03(+0.95%) |
Nov 20, 2003 | 3.420 | 3.451 | 3.402 | 3.438 | 1,082,350 | +0.01(+0.32%) |
Nov 19, 2003 | 3.438 | 3.473 | 3.396 | 3.427 | 199,178 | -0.01(-0.32%) |
Nov 18, 2003 | 3.463 | 3.474 | 3.435 | 3.438 | 154,987 | -0.01(-0.36%) |
Nov 17, 2003 | 3.416 | 3.473 | 3.415 | 3.451 | 372,098 | +0.01(+0.18%) |
Nov 14, 2003 | 3.473 | 3.482 | 3.443 | 3.444 | 122,965 | -0.02(-0.63%) |
Nov 13, 2003 | 3.459 | 3.509 | 3.459 | 3.466 | 199,818 | -0.01(-0.22%) |
Nov 12, 2003 | 3.474 | 3.477 | 3.466 | 3.474 | 350,323 | +0.00(+0.00%) |
Nov 11, 2003 | 3.459 | 3.459 | 3.427 | 3.474 | 871,644 | +0.01(+0.23%) |
Nov 10, 2003 | 3.465 | 3.474 | 3.462 | 3.466 | 364,412 | -0.00(-0.04%) |
Nov 07, 2003 | 3.482 | 3.490 | 3.466 | 3.468 | 680,792 | -0.01(-0.40%) |
Nov 06, 2003 | 3.487 | 3.490 | 3.443 | 3.482 | 426,535 | -0.00(-0.13%) |
Nov 05, 2003 | 3.449 | 3.501 | 3.455 | 3.487 | 170,998 | +0.00(+0.13%) |
Nov 04, 2003 | 3.449 | 3.498 | 3.449 | 3.482 | 308,053 | +0.04(+1.09%) |
Nov 03, 2003 | 3.501 | 3.527 | 3.421 | 3.444 | 668,623 | -0.06(-1.61%) |
Oct 31, 2003 | 3.435 | 3.501 | 3.435 | 3.501 | 817,847 | +0.08(+2.23%) |
Oct 30, 2003 | 3.435 | 3.435 | 3.416 | 3.424 | 372,738 | -0.04(-1.22%) |
Oct 29, 2003 | 3.354 | 3.466 | 3.354 | 3.466 | 311,896 | +0.10(+2.87%) |
Oct 28, 2003 | 3.376 | 3.376 | 3.357 | 3.370 | 318,941 | +0.01(+0.28%) |
Oct 27, 2003 | 3.276 | 3.380 | 3.276 | 3.360 | 333,031 | +0.10(+3.07%) |
Oct 24, 2003 | 3.237 | 3.310 | 3.209 | 3.260 | 206,863 | +0.00(+0.00%) |
Oct 23, 2003 | 3.263 | 3.279 | 3.192 | 3.260 | 525,804 | -0.00(-0.10%) |
Oct 22, 2003 | 3.349 | 3.349 | 3.217 | 3.263 | 227,998 | -0.09(-2.79%) |
Oct 21, 2003 | 3.348 | 3.370 | 3.348 | 3.357 | 191,492 | +0.03(+1.03%) |
Oct 20, 2003 | 3.387 | 3.387 | 3.320 | 3.323 | 142,819 | -0.08(-2.39%) |
Oct 17, 2003 | 3.435 | 3.435 | 3.365 | 3.404 | 182,526 | +0.03(+0.83%) |
Oct 16, 2003 | 3.427 | 3.427 | 3.351 | 3.376 | 100,549 | -0.06(-1.73%) |
Oct 15, 2003 | 3.427 | 3.462 | 3.412 | 3.435 | 157,549 | +0.02(+0.69%) |
Oct 14, 2003 | 3.396 | 3.415 | 3.387 | 3.412 | 1,656,189 | +0.03(+0.88%) |
Oct 13, 2003 | 3.310 | 3.407 | 3.326 | 3.382 | 290,761 | +0.07(+2.17%) |
Oct 10, 2003 | 3.279 | 3.321 | 3.256 | 3.310 | 169,717 | +0.02(+0.71%) |
Oct 09, 2003 | 3.263 | 3.373 | 3.263 | 3.287 | 303,570 | +0.02(+0.72%) |
Oct 08, 2003 | 3.279 | 3.320 | 3.248 | 3.263 | 494,423 | -0.02(-0.76%) |
Oct 07, 2003 | 3.295 | 3.301 | 3.254 | 3.288 | 419,491 | -0.01(-0.19%) |
Oct 06, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 197,897 | +0.01(+0.43%) |
Oct 03, 2003 | 3.266 | 3.299 | 3.266 | 3.281 | 267,065 | +0.04(+1.11%) |
Oct 02, 2003 | 3.206 | 3.265 | 3.162 | 3.245 | 575,119 | -0.00(-0.14%) |
Oct 01, 2003 | 3.162 | 3.304 | 3.162 | 3.249 | 894,700 | +0.12(+3.89%) |
Sep 30, 2003 | 3.124 | 3.149 | 3.115 | 3.128 | 559,748 | +0.00(+0.10%) |
Sep 29, 2003 | 3.110 | 3.137 | 3.068 | 3.124 | 293,323 | +0.00(+0.05%) |
Sep 26, 2003 | 3.115 | 3.137 | 3.062 | 3.123 | 694,882 | +0.00(+0.00%) |
Sep 25, 2003 | 3.131 | 3.131 | 3.107 | 3.123 | 603,939 | -0.01(-0.25%) |
Sep 24, 2003 | 3.060 | 3.154 | 3.060 | 3.131 | 497,625 | +0.07(+2.24%) |
Sep 23, 2003 | 3.010 | 3.074 | 3.018 | 3.062 | 286,919 | +0.05(+1.71%) |
Sep 22, 2003 | 2.967 | 2.998 | 2.935 | 3.010 | 730,106 | +0.03(+0.94%) |
Sep 19, 2003 | 2.904 | 2.998 | 2.904 | 2.982 | 933,767 | +0.08(+2.69%) |
Sep 18, 2003 | 2.901 | 2.910 | 2.887 | 2.904 | 505,310 | +0.01(+0.43%) |
Sep 17, 2003 | 2.825 | 2.893 | 2.825 | 2.892 | 603,298 | +0.08(+2.89%) |
Sep 16, 2003 | 2.739 | 2.840 | 2.739 | 2.811 | 295,244 | +0.06(+2.27%) |
Sep 15, 2003 | 2.748 | 2.779 | 2.732 | 2.748 | 370,176 | +0.01(+0.40%) |
Sep 12, 2003 | 2.732 | 2.743 | 2.717 | 2.737 | 432,299 | +0.00(+0.06%) |
Sep 11, 2003 | 2.725 | 2.750 | 2.704 | 2.736 | 291,402 | +0.00(+0.11%) |
Sep 10, 2003 | 2.717 | 2.740 | 2.692 | 2.732 | 659,657 | +0.00(+0.00%) |
Sep 09, 2003 | 2.717 | 2.747 | 2.717 | 2.732 | 215,829 | +0.00(+0.00%) |
Sep 08, 2003 | 2.714 | 2.756 | 2.714 | 2.732 | 236,323 | +0.01(+0.29%) |
Sep 05, 2003 | 2.748 | 2.748 | 2.717 | 2.725 | 231,200 | -0.04(-1.36%) |
Sep 04, 2003 | 2.759 | 2.796 | 2.737 | 2.762 | 287,559 | -0.01(-0.45%) |
Sep 03, 2003 | 2.800 | 2.811 | 2.762 | 2.775 | 171,639 | -0.01(-0.34%) |
Sep 02, 2003 | 2.731 | 2.787 | 2.715 | 2.784 | 249,132 | +0.07(+2.41%) |
Aug 29, 2003 | 2.747 | 2.764 | 2.718 | 2.718 | 179,964 | -0.00(-0.17%) |
Aug 28, 2003 | 2.693 | 2.795 | 2.678 | 2.723 | 390,030 | +0.05(+1.69%) |
Aug 27, 2003 | 2.654 | 2.701 | 2.645 | 2.678 | 134,493 | +0.01(+0.29%) |
Aug 26, 2003 | 2.662 | 2.684 | 2.620 | 2.670 | 319,581 | +0.00(+0.00%) |
Aug 25, 2003 | 2.561 | 2.690 | 2.561 | 2.670 | 185,088 | +0.10(+3.95%) |
Aug 22, 2003 | 2.640 | 2.662 | 2.533 | 2.569 | 131,931 | -0.07(-2.55%) |
Aug 21, 2003 | 2.647 | 2.647 | 2.594 | 2.636 | 164,594 | +0.00(+0.18%) |
Aug 20, 2003 | 2.576 | 2.662 | 2.529 | 2.631 | 395,794 | +0.07(+2.68%) |
Aug 19, 2003 | 2.553 | 2.569 | 2.529 | 2.562 | 105,673 | +0.00(+0.06%) |
Aug 18, 2003 | 2.561 | 2.586 | 2.483 | 2.561 | 270,907 | +0.01(+0.24%) |
Aug 15, 2003 | 2.512 | 2.584 | 2.512 | 2.554 | 90,302 | +0.03(+1.36%) |
Aug 14, 2003 | 2.544 | 2.544 | 2.467 | 2.520 | 163,313 | -0.02(-0.86%) |
Aug 13, 2003 | 2.537 | 2.544 | 2.514 | 2.542 | 758,926 | +0.01(+0.49%) |
Aug 12, 2003 | 2.548 | 2.548 | 2.514 | 2.529 | 562,950 | -0.02(-0.67%) |
Aug 11, 2003 | 2.520 | 2.550 | 2.511 | 2.547 | 287,559 | +0.04(+1.68%) |
Aug 08, 2003 | 2.514 | 2.523 | 2.494 | 2.505 | 440,625 | +0.01(+0.25%) |
Aug 07, 2003 | 2.490 | 2.514 | 2.458 | 2.498 | 613,545 | +0.00(+0.00%) |
Aug 06, 2003 | 2.495 | 2.512 | 2.458 | 2.498 | 265,784 | +0.01(+0.50%) |
Aug 05, 2003 | 2.490 | 2.503 | 2.470 | 2.486 | 249,132 | -0.01(-0.38%) |
Aug 04, 2003 | 2.522 | 2.522 | 2.470 | 2.495 | 185,088 | -0.02(-0.87%) |
Aug 01, 2003 | 2.545 | 2.559 | 2.439 | 2.517 | 699,365 | -0.04(-1.65%) |
Jul 31, 2003 | 2.522 | 2.581 | 2.522 | 2.559 | 318,941 | +0.03(+1.17%) |
Jul 30, 2003 | 2.584 | 2.592 | 2.525 | 2.529 | 317,019 | -0.04(-1.52%) |
Jul 29, 2003 | 2.650 | 2.651 | 2.505 | 2.569 | 511,715 | -0.07(-2.78%) |
Jul 28, 2003 | 2.537 | 2.693 | 2.526 | 2.642 | 822,330 | +0.08(+3.23%) |
Jul 25, 2003 | 2.445 | 2.576 | 2.445 | 2.559 | 842,184 | +0.12(+4.73%) |
Jul 24, 2003 | 2.498 | 2.514 | 2.420 | 2.444 | 338,795 | -0.04(-1.45%) |
Jul 23, 2003 | 2.498 | 2.519 | 2.470 | 2.480 | 219,672 | -0.01(-0.44%) |
Jul 22, 2003 | 2.515 | 2.536 | 2.490 | 2.490 | 1,344,292 | -0.02(-0.99%) |
Jul 21, 2003 | 2.514 | 2.523 | 2.498 | 2.515 | 298,447 | -0.01(-0.43%) |
Jul 18, 2003 | 2.529 | 2.551 | 2.473 | 2.526 | 895,981 | -0.02(-0.74%) |
Jul 17, 2003 | 2.656 | 2.656 | 2.544 | 2.545 | 413,086 | -0.11(-4.17%) |
Jul 16, 2003 | 2.732 | 2.732 | 2.623 | 2.656 | 517,479 | -0.08(-2.80%) |
Jul 15, 2003 | 2.779 | 2.779 | 2.695 | 2.732 | 575,119 | -0.03(-1.13%) |
Jul 14, 2003 | 2.811 | 2.811 | 2.736 | 2.764 | 463,041 | -0.02(-0.84%) |
Jul 11, 2003 | 2.807 | 2.807 | 2.693 | 2.787 | 536,051 | -0.02(-0.83%) |
Jul 10, 2003 | 2.795 | 2.826 | 2.764 | 2.811 | 799,915 | +0.00(+0.00%) |
Jul 09, 2003 | 2.840 | 2.992 | 2.795 | 2.811 | 2,366,441 | -0.03(-1.04%) |
Jul 08, 2003 | 2.825 | 2.857 | 2.823 | 2.840 | 182,526 | +0.02(+0.55%) |
Jul 07, 2003 | 2.795 | 2.825 | 2.779 | 2.825 | 339,435 | +0.05(+1.63%) |
Jul 03, 2003 | 2.803 | 2.811 | 2.765 | 2.779 | 96,066 | -0.04(-1.39%) |
Jul 02, 2003 | 2.798 | 2.826 | 2.779 | 2.818 | 183,807 | +0.02(+0.56%) |
Jul 01, 2003 | 2.865 | 2.875 | 2.801 | 2.803 | 329,828 | -0.05(-1.64%) |
Jun 30, 2003 | 2.859 | 2.876 | 2.831 | 2.850 | 586,006 | -0.01(-0.33%) |
Jun 27, 2003 | 2.857 | 2.959 | 2.857 | 2.859 | 257,458 | -0.01(-0.43%) |
Jun 26, 2003 | 2.814 | 2.892 | 2.811 | 2.871 | 154,347 | +0.06(+2.11%) |
Jun 25, 2003 | 2.790 | 2.818 | 2.790 | 2.812 | 398,356 | +0.01(+0.50%) |
Jun 24, 2003 | 2.806 | 2.817 | 2.779 | 2.798 | 272,829 | -0.01(-0.22%) |
Jun 23, 2003 | 2.795 | 2.834 | 2.787 | 2.804 | 553,984 | +0.02(+0.62%) |
Jun 20, 2003 | 2.798 | 2.826 | 2.787 | 2.787 | 537,973 | -0.02(-0.78%) |
Jun 19, 2003 | 2.764 | 2.818 | 2.764 | 2.809 | 454,715 | +0.04(+1.30%) |
Jun 18, 2003 | 2.725 | 2.806 | 2.725 | 2.773 | 376,581 | +0.04(+1.37%) |
Jun 17, 2003 | 2.686 | 2.786 | 2.668 | 2.736 | 340,716 | +0.06(+2.40%) |
Jun 16, 2003 | 2.615 | 2.689 | 2.615 | 2.672 | 742,915 | +0.06(+2.15%) |
Jun 13, 2003 | 2.670 | 2.676 | 2.615 | 2.615 | 308,053 | -0.05(-2.05%) |
Jun 12, 2003 | 2.653 | 2.701 | 2.653 | 2.670 | 376,581 | +0.02(+0.65%) |
Jun 11, 2003 | 2.654 | 2.667 | 2.647 | 2.653 | 283,076 | -0.02(-0.64%) |
Jun 10, 2003 | 2.622 | 2.686 | 2.622 | 2.670 | 236,323 | +0.05(+1.85%) |
Jun 09, 2003 | 2.667 | 2.668 | 2.623 | 2.622 | 432,299 | -0.06(-2.10%) |
Jun 06, 2003 | 2.725 | 2.732 | 2.678 | 2.678 | 773,016 | -0.02(-0.92%) |
Jun 05, 2003 | 2.672 | 2.709 | 2.672 | 2.703 | 688,477 | +0.03(+1.23%) |
Jun 04, 2003 | 2.675 | 2.700 | 2.670 | 2.670 | 291,402 | +0.00(+0.00%) |
Jun 03, 2003 | 2.670 | 2.704 | 2.656 | 2.670 | 582,804 | +0.01(+0.47%) |