Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.202 | 6.202 | 6.054 | 6.054 | 39,625 | -0.12(-2.00%) |
Mar 30, 2004 | 6.098 | 6.178 | 6.074 | 6.178 | 43,202 | +0.08(+1.27%) |
Mar 29, 2004 | 6.045 | 6.100 | 6.045 | 6.100 | 56,961 | +0.05(+0.76%) |
Mar 26, 2004 | 6.081 | 6.122 | 6.042 | 6.054 | 31,370 | -0.02(-0.40%) |
Mar 25, 2004 | 6.059 | 6.200 | 6.035 | 6.079 | 102,090 | +0.02(+0.32%) |
Mar 24, 2004 | 5.892 | 6.117 | 5.863 | 6.059 | 109,245 | +0.07(+1.17%) |
Mar 23, 2004 | 5.892 | 6.074 | 5.885 | 5.989 | 80,902 | +0.06(+0.98%) |
Mar 22, 2004 | 5.984 | 5.984 | 5.839 | 5.931 | 63,565 | -0.02(-0.33%) |
Mar 19, 2004 | 5.984 | 6.079 | 5.863 | 5.950 | 61,364 | +0.07(+1.15%) |
Mar 18, 2004 | 5.845 | 5.972 | 5.817 | 5.882 | 44,853 | +0.02(+0.29%) |
Mar 17, 2004 | 5.520 | 5.865 | 5.520 | 5.865 | 90,808 | +0.35(+6.28%) |
Mar 16, 2004 | 5.451 | 5.756 | 5.390 | 5.519 | 119,701 | +0.15(+2.71%) |
Mar 15, 2004 | 5.911 | 5.911 | 5.361 | 5.374 | 29,994 | -0.47(-7.97%) |
Mar 12, 2004 | 5.766 | 5.977 | 5.766 | 5.839 | 28,343 | +0.07(+1.26%) |
Mar 11, 2004 | 5.984 | 5.984 | 5.766 | 5.766 | 50,357 | -0.22(-3.64%) |
Mar 10, 2004 | 6.025 | 6.076 | 5.923 | 5.984 | 35,222 | -0.05(-0.84%) |
Mar 09, 2004 | 5.960 | 6.079 | 5.945 | 6.035 | 46,229 | +0.03(+0.52%) |
Mar 08, 2004 | 5.899 | 6.079 | 5.897 | 6.003 | 76,774 | +0.13(+2.19%) |
Mar 05, 2004 | 6.079 | 6.079 | 5.873 | 5.875 | 55,585 | -0.10(-1.66%) |
Mar 04, 2004 | 6.037 | 6.103 | 5.863 | 5.974 | 144,192 | +0.16(+2.75%) |
Mar 03, 2004 | 5.778 | 6.030 | 5.688 | 5.814 | 62,465 | -0.04(-0.66%) |
Mar 02, 2004 | 5.957 | 5.957 | 5.853 | 5.853 | 31,645 | -0.03(-0.58%) |
Mar 01, 2004 | 5.926 | 5.938 | 5.863 | 5.887 | 102,916 | +0.04(+0.70%) |
Feb 27, 2004 | 5.737 | 5.936 | 5.737 | 5.846 | 38,249 | -0.07(-1.11%) |
Feb 26, 2004 | 5.773 | 5.921 | 5.757 | 5.911 | 74,572 | +0.08(+1.29%) |
Feb 25, 2004 | 5.839 | 5.839 | 5.776 | 5.836 | 102,641 | +0.00(+0.00%) |
Feb 24, 2004 | 5.936 | 5.936 | 5.781 | 5.836 | 110,345 | -0.10(-1.75%) |
Feb 23, 2004 | 5.785 | 5.940 | 5.776 | 5.940 | 312,876 | +0.15(+2.64%) |
Feb 20, 2004 | 5.863 | 5.887 | 5.737 | 5.788 | 124,655 | -0.07(-1.24%) |
Feb 19, 2004 | 5.933 | 5.933 | 5.841 | 5.860 | 102,916 | -0.05(-0.86%) |
Feb 18, 2004 | 5.810 | 5.936 | 5.810 | 5.911 | 9,356 | +0.05(+0.83%) |
Feb 17, 2004 | 5.814 | 5.863 | 5.754 | 5.863 | 44,578 | +0.12(+2.11%) |
Feb 13, 2004 | 5.841 | 5.960 | 5.623 | 5.742 | 67,968 | +0.06(+1.07%) |
Feb 12, 2004 | 6.042 | 6.042 | 5.681 | 5.681 | 26,967 | -0.24(-3.97%) |
Feb 11, 2004 | 5.790 | 6.031 | 5.722 | 5.916 | 142,266 | +0.10(+1.75%) |
Feb 10, 2004 | 5.621 | 5.875 | 5.621 | 5.814 | 217,389 | +0.10(+1.70%) |
Feb 09, 2004 | 5.397 | 5.783 | 5.342 | 5.717 | 84,479 | +0.31(+5.68%) |
Feb 06, 2004 | 5.332 | 5.451 | 5.330 | 5.410 | 36,323 | +0.09(+1.74%) |
Feb 05, 2004 | 5.264 | 5.400 | 5.257 | 5.318 | 132,910 | -0.04(-0.68%) |
Feb 04, 2004 | 5.623 | 5.623 | 5.192 | 5.354 | 112,822 | -0.13(-2.43%) |
Feb 03, 2004 | 5.553 | 5.613 | 5.487 | 5.487 | 61,364 | -0.15(-2.58%) |
Feb 02, 2004 | 5.524 | 5.727 | 5.458 | 5.633 | 144,467 | -0.02(-0.34%) |
Jan 30, 2004 | 5.514 | 5.766 | 5.514 | 5.652 | 91,633 | +0.04(+0.78%) |
Jan 29, 2004 | 5.646 | 5.693 | 5.490 | 5.609 | 43,753 | +0.04(+0.65%) |
Jan 28, 2004 | 5.672 | 5.693 | 5.478 | 5.572 | 63,015 | -0.05(-0.97%) |
Jan 27, 2004 | 5.604 | 5.914 | 5.584 | 5.627 | 136,762 | +0.03(+0.45%) |
Jan 26, 2004 | 5.572 | 5.630 | 5.512 | 5.601 | 89,982 | +0.07(+1.18%) |
Jan 23, 2004 | 5.478 | 5.593 | 5.432 | 5.536 | 179,965 | +0.04(+0.70%) |
Jan 22, 2004 | 5.608 | 5.609 | 5.451 | 5.497 | 140,340 | -0.06(-1.09%) |
Jan 21, 2004 | 5.633 | 5.633 | 5.451 | 5.558 | 56,411 | -0.01(-0.26%) |
Jan 20, 2004 | 5.667 | 5.667 | 5.395 | 5.572 | 177,764 | -0.13(-2.34%) |
Jan 16, 2004 | 5.679 | 5.734 | 5.633 | 5.705 | 145,568 | +0.02(+0.43%) |
Jan 15, 2004 | 5.693 | 5.974 | 5.487 | 5.681 | 126,757 | -0.21(-3.54%) |
Jan 14, 2004 | 5.376 | 5.890 | 5.326 | 5.890 | 141,597 | +0.54(+10.00%) |
Jan 13, 2004 | 5.330 | 5.361 | 5.209 | 5.354 | 155,216 | +0.02(+0.45%) |
Jan 12, 2004 | 5.199 | 5.330 | 5.151 | 5.330 | 46,416 | +0.16(+3.04%) |
Jan 09, 2004 | 5.212 | 5.233 | 5.139 | 5.172 | 124,668 | -0.03(-0.65%) |
Jan 08, 2004 | 5.080 | 5.233 | 5.017 | 5.206 | 102,137 | +0.18(+3.57%) |
Jan 07, 2004 | 4.821 | 5.092 | 4.821 | 5.027 | 155,439 | +0.18(+3.75%) |
Jan 06, 2004 | 4.940 | 4.942 | 4.833 | 4.845 | 79,801 | -0.04(-0.74%) |
Jan 05, 2004 | 4.942 | 5.015 | 4.809 | 4.882 | 58,337 | +0.04(+0.77%) |
Jan 02, 2004 | 4.839 | 4.925 | 4.833 | 4.844 | 79,801 | +0.01(+0.18%) |
Dec 31, 2003 | 4.882 | 4.918 | 4.828 | 4.836 | 80,626 | -0.03(-0.70%) |
Dec 30, 2003 | 4.976 | 4.979 | 4.639 | 4.870 | 75,563 | -0.15(-2.99%) |
Dec 29, 2003 | 5.148 | 5.148 | 4.979 | 5.020 | 24,986 | -0.00(-0.10%) |
Dec 26, 2003 | 5.039 | 5.039 | 4.971 | 5.025 | 8,907 | +0.05(+1.07%) |
Dec 24, 2003 | 5.003 | 5.063 | 4.971 | 4.971 | 32,066 | +0.02(+0.39%) |
Dec 23, 2003 | 4.928 | 4.988 | 4.878 | 4.952 | 17,702 | +0.11(+2.20%) |
Dec 22, 2003 | 4.794 | 4.901 | 4.794 | 4.845 | 74,019 | +0.00(+0.00%) |
Dec 19, 2003 | 4.971 | 4.991 | 4.782 | 4.845 | 31,375 | +0.00(+0.00%) |
Dec 18, 2003 | 4.705 | 4.865 | 4.685 | 4.845 | 35,335 | +0.16(+3.41%) |
Dec 17, 2003 | 4.736 | 4.736 | 4.615 | 4.685 | 71,683 | -0.06(-1.33%) |
Dec 16, 2003 | 4.731 | 4.848 | 4.659 | 4.748 | 75,370 | -0.13(-2.73%) |
Dec 15, 2003 | 5.078 | 5.112 | 4.857 | 4.882 | 35,695 | -0.13(-2.66%) |
Dec 12, 2003 | 4.928 | 5.015 | 4.894 | 5.015 | 65,737 | +0.12(+2.53%) |
Dec 11, 2003 | 4.809 | 4.916 | 4.724 | 4.891 | 253,960 | +0.08(+1.71%) |
Dec 10, 2003 | 4.998 | 5.003 | 4.729 | 4.809 | 89,316 | -0.22(-4.34%) |
Dec 09, 2003 | 5.170 | 5.206 | 5.027 | 5.027 | 36,934 | -0.10(-2.03%) |
Dec 08, 2003 | 4.945 | 5.197 | 4.906 | 5.131 | 76,700 | +0.19(+3.82%) |
Dec 05, 2003 | 4.845 | 4.964 | 4.908 | 4.942 | 26,738 | +0.10(+2.00%) |
Dec 04, 2003 | 4.613 | 4.911 | 4.613 | 4.845 | 345,473 | +0.23(+5.10%) |
Dec 03, 2003 | 5.209 | 5.209 | 4.610 | 4.610 | 74,347 | -0.50(-9.85%) |
Dec 02, 2003 | 5.281 | 5.281 | 4.920 | 5.114 | 33,439 | -0.10(-1.91%) |
Dec 01, 2003 | 5.405 | 5.475 | 5.214 | 5.214 | 41,914 | -0.19(-3.45%) |
Nov 28, 2003 | 5.298 | 5.400 | 5.298 | 5.400 | 23,109 | +0.08(+1.55%) |
Nov 26, 2003 | 5.737 | 5.737 | 5.286 | 5.318 | 78,615 | -0.40(-6.99%) |
Nov 25, 2003 | 5.361 | 5.747 | 5.361 | 5.718 | 102,341 | +0.33(+6.11%) |
Nov 24, 2003 | 4.788 | 5.504 | 4.729 | 5.388 | 144,770 | +0.56(+11.65%) |
Nov 21, 2003 | 4.690 | 4.833 | 4.586 | 4.826 | 49,743 | +0.14(+2.89%) |
Nov 20, 2003 | 4.528 | 4.775 | 4.482 | 4.690 | 47,005 | +0.20(+4.54%) |
Nov 19, 2003 | 4.804 | 4.804 | 4.400 | 4.487 | 66,895 | +0.01(+0.22%) |
Nov 18, 2003 | 4.794 | 4.855 | 4.450 | 4.477 | 42,512 | -0.21(-4.40%) |
Nov 17, 2003 | 4.872 | 4.935 | 4.683 | 4.683 | 76,273 | -0.21(-4.26%) |
Nov 14, 2003 | 5.109 | 5.148 | 4.879 | 4.891 | 29,507 | -0.13(-2.51%) |
Nov 13, 2003 | 5.172 | 5.269 | 4.983 | 5.017 | 75,315 | -0.19(-3.67%) |
Nov 12, 2003 | 5.267 | 5.267 | 5.177 | 5.209 | 47,088 | +0.05(+0.94%) |
Nov 11, 2003 | 5.240 | 5.415 | 5.160 | 5.160 | 45,401 | -0.20(-3.79%) |
Nov 10, 2003 | 5.390 | 5.390 | 5.303 | 5.364 | 58,056 | -0.01(-0.27%) |
Nov 07, 2003 | 5.403 | 5.407 | 5.357 | 5.378 | 63,230 | -0.02(-0.45%) |
Nov 06, 2003 | 5.417 | 5.417 | 5.286 | 5.403 | 22,344 | +0.02(+0.45%) |
Nov 05, 2003 | 5.485 | 5.485 | 5.216 | 5.378 | 27,184 | +0.01(+0.27%) |
Nov 04, 2003 | 5.395 | 5.512 | 5.313 | 5.364 | 51,554 | +0.04(+0.68%) |
Nov 03, 2003 | 5.214 | 5.478 | 4.928 | 5.327 | 58,579 | +1.79(+50.62%) |
Oct 31, 2003 | 3.542 | 3.642 | 3.519 | 3.537 | 54,002 | -0.09(-2.52%) |
Oct 30, 2003 | 3.572 | 3.629 | 3.536 | 3.629 | 47,459 | +0.06(+1.60%) |
Oct 29, 2003 | 3.392 | 3.575 | 3.360 | 3.572 | 129,315 | +0.19(+5.64%) |
Oct 28, 2003 | 3.381 | 3.398 | 3.323 | 3.381 | 76,695 | -0.00(-0.06%) |
Oct 27, 2003 | 3.288 | 3.405 | 3.271 | 3.383 | 46,642 | +0.12(+3.53%) |
Oct 24, 2003 | 3.302 | 3.311 | 3.268 | 3.268 | 32,195 | -0.04(-1.11%) |
Oct 23, 2003 | 3.293 | 3.400 | 3.250 | 3.305 | 83,378 | +0.04(+1.09%) |
Oct 22, 2003 | 3.263 | 3.311 | 3.238 | 3.269 | 51,595 | +0.01(+0.36%) |
Oct 21, 2003 | 3.268 | 3.284 | 3.230 | 3.257 | 120,527 | +0.02(+0.50%) |
Oct 20, 2003 | 3.267 | 3.268 | 3.214 | 3.241 | 60,263 | -0.02(-0.66%) |
Oct 17, 2003 | 3.202 | 3.263 | 3.179 | 3.263 | 80,902 | +0.08(+2.54%) |
Oct 16, 2003 | 3.181 | 3.216 | 3.130 | 3.182 | 79,671 | +0.00(+0.03%) |
Oct 15, 2003 | 3.207 | 3.207 | 3.158 | 3.181 | 53,659 | -0.01(-0.20%) |
Oct 14, 2003 | 3.226 | 3.226 | 3.173 | 3.187 | 25,669 | -0.00(-0.14%) |
Oct 13, 2003 | 3.214 | 3.225 | 3.181 | 3.191 | 24,443 | -0.01(-0.34%) |
Oct 10, 2003 | 3.225 | 3.226 | 3.190 | 3.202 | 247,143 | -0.02(-0.77%) |
Oct 09, 2003 | 3.196 | 3.228 | 3.176 | 3.227 | 58,757 | +0.06(+1.94%) |
Oct 08, 2003 | 3.165 | 3.191 | 3.127 | 3.166 | 44,174 | +0.00(+0.03%) |
Oct 07, 2003 | 3.149 | 3.165 | 3.050 | 3.165 | 52,871 | +0.03(+0.93%) |
Oct 06, 2003 | 3.188 | 3.188 | 3.089 | 3.135 | 88,381 | +0.01(+0.41%) |
Oct 03, 2003 | 3.158 | 3.176 | 3.123 | 3.123 | 45,730 | -0.03(-0.82%) |
Oct 02, 2003 | 3.149 | 3.175 | 3.128 | 3.148 | 43,905 | -0.00(-0.07%) |
Oct 01, 2003 | 3.209 | 3.209 | 3.140 | 3.151 | 35,753 | -0.03(-0.81%) |
Sep 30, 2003 | 3.218 | 3.218 | 3.132 | 3.176 | 95,683 | -0.03(-0.81%) |
Sep 29, 2003 | 3.227 | 3.229 | 3.190 | 3.202 | 124,655 | -0.02(-0.60%) |
Sep 26, 2003 | 3.195 | 3.289 | 3.189 | 3.222 | 270,262 | +0.02(+0.54%) |
Sep 25, 2003 | 3.278 | 3.278 | 3.194 | 3.204 | 90,614 | -0.06(-1.94%) |
Sep 24, 2003 | 3.285 | 3.285 | 3.243 | 3.268 | 67,606 | -0.03(-1.01%) |
Sep 23, 2003 | 3.274 | 3.311 | 3.274 | 3.301 | 142,144 | -0.01(-0.23%) |
Sep 22, 2003 | 3.317 | 3.366 | 3.292 | 3.309 | 78,012 | -0.03(-1.03%) |
Sep 19, 2003 | 3.306 | 3.359 | 3.306 | 3.343 | 127,779 | +0.05(+1.44%) |
Sep 18, 2003 | 3.295 | 3.326 | 3.242 | 3.296 | 123,610 | +0.01(+0.39%) |
Sep 17, 2003 | 3.267 | 3.401 | 3.263 | 3.283 | 105,189 | +0.07(+2.04%) |
Sep 16, 2003 | 3.122 | 3.217 | 3.122 | 3.217 | 78,536 | +0.14(+4.59%) |
Sep 15, 2003 | 3.058 | 3.101 | 3.058 | 3.076 | 116,399 | -0.00(-0.03%) |
Sep 12, 2003 | 3.139 | 3.139 | 3.058 | 3.077 | 81,727 | -0.04(-1.42%) |
Sep 11, 2003 | 3.046 | 3.131 | 3.000 | 3.122 | 73,472 | +0.09(+3.02%) |
Sep 10, 2003 | 3.175 | 3.175 | 3.030 | 3.030 | 146,118 | -0.17(-5.25%) |
Sep 09, 2003 | 3.252 | 3.252 | 3.176 | 3.198 | 123,829 | -0.06(-1.82%) |
Sep 08, 2003 | 3.213 | 3.257 | 3.198 | 3.257 | 68,106 | +0.04(+1.24%) |
Sep 05, 2003 | 3.207 | 3.217 | 3.171 | 3.217 | 138,689 | +0.01(+0.44%) |
Sep 04, 2003 | 3.209 | 3.209 | 3.184 | 3.203 | 59,850 | -0.01(-0.27%) |
Sep 03, 2003 | 3.199 | 3.212 | 3.189 | 3.212 | 124,655 | +0.01(+0.37%) |
Sep 02, 2003 | 3.218 | 3.224 | 3.168 | 3.200 | 159,740 | -0.01(-0.27%) |
Aug 29, 2003 | 3.201 | 3.229 | 3.195 | 3.209 | 96,999 | +0.01(+0.24%) |
Aug 28, 2003 | 3.218 | 3.230 | 3.201 | 3.201 | 238,165 | -0.02(-0.50%) |
Aug 27, 2003 | 3.214 | 3.240 | 3.203 | 3.217 | 101,953 | +0.00(+0.03%) |
Aug 26, 2003 | 3.230 | 3.230 | 3.191 | 3.216 | 119,701 | -0.02(-0.60%) |
Aug 25, 2003 | 3.243 | 3.243 | 3.209 | 3.236 | 113,097 | +0.01(+0.17%) |
Aug 22, 2003 | 3.245 | 3.246 | 3.228 | 3.230 | 105,667 | +0.00(+0.10%) |
Aug 21, 2003 | 3.241 | 3.241 | 3.226 | 3.227 | 88,331 | -0.00(-0.10%) |
Aug 20, 2003 | 3.283 | 3.283 | 3.230 | 3.230 | 35,497 | -0.04(-1.09%) |
Aug 19, 2003 | 3.272 | 3.280 | 3.242 | 3.266 | 75,123 | +0.00(+0.13%) |
Aug 18, 2003 | 3.269 | 3.315 | 3.219 | 3.261 | 139,927 | +0.00(+0.04%) |
Aug 15, 2003 | 3.077 | 3.260 | 3.077 | 3.260 | 39,212 | +0.20(+6.43%) |
Aug 14, 2003 | 3.058 | 3.063 | 3.036 | 3.063 | 99,889 | +0.02(+0.50%) |
Aug 13, 2003 | 3.050 | 3.058 | 3.040 | 3.048 | 69,344 | +0.00(+0.00%) |
Aug 12, 2003 | 3.050 | 3.053 | 3.031 | 3.048 | 46,229 | -0.00(-0.11%) |
Aug 11, 2003 | 3.069 | 3.069 | 3.020 | 3.051 | 50,357 | -0.01(-0.18%) |
Aug 08, 2003 | 3.168 | 3.208 | 2.976 | 3.057 | 93,697 | -0.11(-3.53%) |
Aug 07, 2003 | 3.270 | 3.302 | 3.120 | 3.169 | 138,689 | -0.07(-2.03%) |
Aug 06, 2003 | 3.184 | 3.298 | 3.184 | 3.235 | 102,778 | +0.03(+0.80%) |
Aug 05, 2003 | 3.274 | 3.274 | 3.184 | 3.209 | 54,072 | -0.11(-3.31%) |
Aug 04, 2003 | 3.356 | 3.356 | 3.289 | 3.319 | 40,863 | -0.03(-0.87%) |
Aug 01, 2003 | 3.392 | 3.392 | 3.329 | 3.348 | 68,519 | -0.02(-0.73%) |
Jul 31, 2003 | 3.379 | 3.408 | 3.369 | 3.372 | 253,850 | -0.01(-0.16%) |
Jul 30, 2003 | 3.373 | 3.412 | 3.370 | 3.378 | 155,199 | -0.02(-0.54%) |
Jul 29, 2003 | 3.443 | 3.443 | 3.381 | 3.396 | 142,404 | -0.02(-0.50%) |
Jul 28, 2003 | 3.279 | 3.434 | 3.231 | 3.413 | 483,761 | +0.13(+4.11%) |
Jul 25, 2003 | 3.254 | 3.279 | 3.198 | 3.279 | 330,625 | +0.09(+2.87%) |
Jul 24, 2003 | 3.149 | 3.331 | 3.149 | 3.187 | 610,480 | +0.04(+1.20%) |
Jul 23, 2003 | 3.073 | 3.149 | 3.073 | 3.149 | 215,876 | +0.14(+4.54%) |
Jul 22, 2003 | 2.988 | 3.020 | 2.971 | 3.013 | 137,450 | +0.05(+1.75%) |
Jul 21, 2003 | 3.010 | 3.010 | 2.961 | 2.961 | 56,548 | -0.04(-1.22%) |
Jul 18, 2003 | 3.003 | 3.003 | 2.977 | 2.998 | 8,668 | -0.02(-0.61%) |
Jul 17, 2003 | 3.083 | 3.083 | 2.975 | 3.016 | 83,791 | -0.05(-1.75%) |
Jul 16, 2003 | 3.058 | 3.097 | 3.054 | 3.070 | 59,850 | -0.01(-0.35%) |
Jul 15, 2003 | 3.096 | 3.117 | 3.077 | 3.081 | 216,289 | -0.01(-0.24%) |
Jul 14, 2003 | 3.076 | 3.146 | 3.044 | 3.088 | 91,221 | +0.02(+0.67%) |
Jul 11, 2003 | 3.041 | 3.068 | 3.025 | 3.068 | 17,748 | +0.03(+0.89%) |
Jul 10, 2003 | 3.043 | 3.084 | 3.020 | 3.041 | 184,918 | -0.02(-0.56%) |
Jul 09, 2003 | 3.092 | 3.096 | 3.058 | 3.058 | 71,821 | -0.03(-1.01%) |
Jul 08, 2003 | 3.090 | 3.090 | 3.074 | 3.089 | 108,557 | +0.02(+0.67%) |
Jul 07, 2003 | 3.064 | 3.090 | 3.031 | 3.069 | 131,259 | +0.04(+1.35%) |
Jul 03, 2003 | 3.067 | 3.071 | 3.027 | 3.028 | 67,280 | -0.03(-1.09%) |
Jul 02, 2003 | 2.988 | 2.988 | 2.988 | 3.061 | 144,467 | +0.02(+0.82%) |
Jul 01, 2003 | 2.997 | 3.058 | 2.997 | 3.036 | 762,377 | -0.01(-0.21%) |
Jun 30, 2003 | 3.005 | 3.058 | 3.005 | 3.043 | 471,790 | +0.01(+0.21%) |
Jun 27, 2003 | 3.094 | 3.101 | 3.020 | 3.036 | 89,982 | -0.06(-1.85%) |
Jun 26, 2003 | 2.893 | 3.100 | 2.893 | 3.094 | 297,191 | +0.18(+6.33%) |
Jun 25, 2003 | 2.940 | 2.940 | 2.909 | 2.909 | 102,365 | -0.02(-0.55%) |
Jun 24, 2003 | 2.942 | 2.983 | 2.923 | 2.926 | 205,557 | -0.02(-0.69%) |
Jun 23, 2003 | 3.058 | 3.058 | 2.946 | 2.946 | 186,570 | -0.11(-3.66%) |
Jun 20, 2003 | 3.047 | 3.078 | 3.047 | 3.058 | 218,765 | -0.04(-1.15%) |
Jun 19, 2003 | 3.155 | 3.159 | 3.068 | 3.094 | 213,812 | -0.06(-1.95%) |
Jun 18, 2003 | 3.123 | 3.175 | 3.107 | 3.155 | 168,408 | +0.04(+1.38%) |
Jun 17, 2003 | 3.081 | 3.112 | 3.072 | 3.112 | 168,408 | +0.03(+1.05%) |
Jun 16, 2003 | 3.052 | 3.085 | 3.027 | 3.079 | 113,097 | +0.05(+1.49%) |
Jun 13, 2003 | 2.930 | 3.046 | 2.930 | 3.034 | 174,187 | +0.05(+1.55%) |
Jun 12, 2003 | 2.957 | 2.988 | 2.918 | 2.988 | 204,318 | +0.02(+0.65%) |
Jun 11, 2003 | 2.993 | 2.993 | 2.950 | 2.969 | 100,714 | -0.01(-0.40%) |
Jun 10, 2003 | 2.873 | 2.988 | 2.872 | 2.980 | 61,914 | +0.11(+3.90%) |
Jun 09, 2003 | 2.853 | 2.873 | 2.822 | 2.868 | 250,548 | +0.03(+1.10%) |
Jun 06, 2003 | 2.784 | 2.864 | 2.767 | 2.837 | 297,603 | +0.05(+1.90%) |
Jun 05, 2003 | 2.765 | 2.784 | 2.765 | 2.784 | 185,744 | +0.00(+0.00%) |
Jun 04, 2003 | 2.784 | 2.795 | 2.769 | 2.784 | 11,557 | +0.01(+0.51%) |
Jun 03, 2003 | 2.767 | 2.800 | 2.746 | 2.770 | 222,893 | -0.02(-0.70%) |
Jun 02, 2003 | 2.719 | 2.805 | 2.692 | 2.790 | 149,008 | +0.08(+2.82%) |
May 30, 2003 | 2.643 | 2.735 | 2.643 | 2.713 | 307,097 | +0.06(+2.44%) |
May 29, 2003 | 2.662 | 2.665 | 2.638 | 2.649 | 320,718 | +0.00(+0.00%) |
May 28, 2003 | 2.658 | 2.690 | 2.396 | 2.649 | 208,033 | -0.02(-0.61%) |
May 27, 2003 | 2.563 | 2.665 | 2.563 | 2.665 | 53,246 | +0.07(+2.69%) |
May 23, 2003 | 2.555 | 2.611 | 2.536 | 2.595 | 54,485 | +0.04(+1.48%) |
May 22, 2003 | 2.450 | 2.557 | 2.450 | 2.557 | 43,340 | +0.03(+1.32%) |
May 21, 2003 | 2.499 | 2.524 | 2.493 | 2.524 | 26,416 | +0.01(+0.51%) |
May 20, 2003 | 2.430 | 2.525 | 2.425 | 2.511 | 37,974 | +0.08(+3.10%) |
May 19, 2003 | 2.394 | 2.437 | 2.394 | 2.436 | 78,425 | +0.07(+2.82%) |
May 16, 2003 | 2.360 | 2.407 | 2.360 | 2.369 | 107,319 | -0.03(-1.12%) |
May 15, 2003 | 2.402 | 2.405 | 2.388 | 2.396 | 16,510 | +0.04(+1.69%) |
May 14, 2003 | 2.363 | 2.403 | 2.342 | 2.356 | 132,084 | -0.01(-0.55%) |
May 13, 2003 | 2.357 | 2.374 | 2.344 | 2.369 | 111,446 | +0.00(+0.00%) |
May 12, 2003 | 2.388 | 2.396 | 2.342 | 2.369 | 49,944 | -0.04(-1.57%) |
May 09, 2003 | 2.361 | 2.407 | 2.342 | 2.407 | 134,974 | +0.05(+1.92%) |
May 08, 2003 | 2.373 | 2.381 | 2.341 | 2.361 | 40,863 | -0.02(-0.86%) |
May 07, 2003 | 2.433 | 2.457 | 2.382 | 2.382 | 80,489 | -0.05(-2.12%) |
May 06, 2003 | 2.369 | 2.495 | 2.369 | 2.433 | 30,957 | +0.06(+2.73%) |
May 05, 2003 | 2.440 | 2.440 | 2.368 | 2.369 | 7,017 | -0.07(-2.91%) |
May 02, 2003 | 2.422 | 2.440 | 2.342 | 2.440 | 13,621 | +0.07(+2.95%) |
May 01, 2003 | 2.401 | 2.464 | 2.370 | 2.370 | 39,212 | -0.05(-1.92%) |
Apr 30, 2003 | 2.428 | 2.437 | 2.407 | 2.416 | 68,931 | +0.02(+0.63%) |
Apr 29, 2003 | 2.423 | 2.463 | 2.377 | 2.401 | 82,553 | -0.03(-1.28%) |
Apr 28, 2003 | 2.417 | 2.433 | 2.359 | 2.432 | 75,123 | -0.01(-0.44%) |
Apr 25, 2003 | 2.409 | 2.458 | 2.409 | 2.443 | 20,225 | +0.02(+0.80%) |
Apr 24, 2003 | 2.422 | 2.449 | 2.394 | 2.424 | 4,127 | +0.02(+0.72%) |
Apr 23, 2003 | 2.389 | 2.421 | 2.389 | 2.407 | 7,842 | +0.01(+0.40%) |
Apr 22, 2003 | 2.412 | 2.412 | 2.397 | 2.397 | 11,144 | +0.01(+0.27%) |
Apr 21, 2003 | 2.374 | 2.391 | 2.374 | 2.390 | 7,842 | -0.02(-0.89%) |
Apr 17, 2003 | 2.487 | 2.488 | 2.342 | 2.412 | 55,723 | -0.04(-1.71%) |
Apr 16, 2003 | 2.365 | 2.471 | 2.365 | 2.454 | 131,672 | +0.09(+3.64%) |
Apr 15, 2003 | 2.302 | 2.368 | 2.289 | 2.368 | 56,136 | +0.08(+3.68%) |
Apr 14, 2003 | 2.296 | 2.298 | 2.284 | 2.284 | 14,034 | +0.01(+0.52%) |
Apr 11, 2003 | 2.272 | 2.281 | 2.261 | 2.272 | 17,748 | -0.00(-0.19%) |
Apr 10, 2003 | 2.261 | 2.283 | 2.261 | 2.276 | 15,272 | +0.02(+0.67%) |
Apr 09, 2003 | 2.287 | 2.323 | 2.261 | 2.261 | 57,374 | -0.00(-0.05%) |
Apr 08, 2003 | 2.347 | 2.347 | 2.262 | 2.262 | 72,646 | -0.09(-3.89%) |
Apr 07, 2003 | 2.309 | 2.354 | 2.309 | 2.354 | 124,655 | +0.03(+1.44%) |
Apr 04, 2003 | 2.369 | 2.369 | 2.315 | 2.320 | 36,736 | -0.05(-2.13%) |
Apr 03, 2003 | 2.366 | 2.379 | 2.358 | 2.371 | 107,731 | +0.01(+0.55%) |
Apr 02, 2003 | 2.329 | 2.369 | 2.329 | 2.358 | 36,323 | +0.01(+0.33%) |