Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 1.624 | 1.637 | 1.585 | 1.629 | 5,651,914 | -0.00(-0.08%) |
Jul 31, 2003 | 1.613 | 1.667 | 1.609 | 1.630 | 8,410,448 | +0.03(+1.88%) |
Jul 30, 2003 | 1.609 | 1.613 | 1.585 | 1.600 | 4,475,497 | -0.01(-0.91%) |
Jul 29, 2003 | 1.604 | 1.630 | 1.576 | 1.615 | 7,242,168 | +0.02(+1.46%) |
Jul 28, 2003 | 1.561 | 1.610 | 1.552 | 1.591 | 9,377,620 | +0.03(+2.01%) |
Jul 25, 2003 | 1.468 | 1.562 | 1.468 | 1.560 | 9,946,067 | +0.09(+5.77%) |
Jul 24, 2003 | 1.510 | 1.523 | 1.464 | 1.475 | 3,694,319 | -0.02(-1.24%) |
Jul 23, 2003 | 1.505 | 1.511 | 1.467 | 1.493 | 4,644,055 | -0.01(-0.83%) |
Jul 22, 2003 | 1.491 | 1.526 | 1.487 | 1.506 | 8,752,213 | +0.02(+1.36%) |
Jul 21, 2003 | 1.483 | 1.487 | 1.446 | 1.486 | 8,573,193 | -0.01(-0.58%) |
Jul 18, 2003 | 1.480 | 1.510 | 1.447 | 1.494 | 5,908,819 | +0.03(+2.00%) |
Jul 17, 2003 | 1.487 | 1.487 | 1.452 | 1.465 | 6,558,638 | -0.02(-1.56%) |
Jul 16, 2003 | 1.511 | 1.517 | 1.475 | 1.488 | 5,272,949 | -0.02(-1.40%) |
Jul 15, 2003 | 1.540 | 1.566 | 1.500 | 1.509 | 7,747,841 | -0.03(-1.85%) |
Jul 14, 2003 | 1.526 | 1.589 | 1.520 | 1.538 | 5,743,749 | +0.01(+0.82%) |
Jul 11, 2003 | 1.514 | 1.555 | 1.484 | 1.525 | 12,878,971 | +0.01(+0.34%) |
Jul 10, 2003 | 1.531 | 1.531 | 1.497 | 1.520 | 3,462,988 | -0.01(-0.70%) |
Jul 09, 2003 | 1.542 | 1.556 | 1.520 | 1.531 | 3,762,905 | -0.02(-1.03%) |
Jul 08, 2003 | 1.539 | 1.563 | 1.514 | 1.547 | 5,297,361 | +0.01(+0.33%) |
Jul 07, 2003 | 1.508 | 1.548 | 1.502 | 1.542 | 6,477,265 | +0.04(+2.58%) |
Jul 03, 2003 | 1.517 | 1.541 | 1.490 | 1.503 | 6,219,198 | -0.03(-1.96%) |
Jul 02, 2003 | 1.477 | 1.556 | 1.460 | 1.533 | 13,951,927 | +0.06(+3.94%) |
Jul 01, 2003 | 1.459 | 1.487 | 1.415 | 1.475 | 8,016,371 | +0.01(+0.62%) |
Jun 30, 2003 | 1.462 | 1.488 | 1.459 | 1.466 | 4,096,533 | -0.01(-0.38%) |
Jun 27, 2003 | 1.474 | 1.506 | 1.459 | 1.471 | 5,376,409 | -0.01(-0.90%) |
Jun 26, 2003 | 1.478 | 1.494 | 1.458 | 1.485 | 9,619,413 | -0.02(-1.00%) |
Jun 25, 2003 | 1.495 | 1.526 | 1.478 | 1.500 | 5,363,622 | -0.00(-0.03%) |
Jun 24, 2003 | 1.505 | 1.534 | 1.493 | 1.500 | 5,355,485 | -0.00(-0.03%) |
Jun 23, 2003 | 1.499 | 1.510 | 1.488 | 1.501 | 2,705,060 | -0.02(-1.02%) |
Jun 20, 2003 | 1.516 | 1.524 | 1.495 | 1.516 | 3,492,050 | +0.01(+0.77%) |
Jun 19, 2003 | 1.542 | 1.546 | 1.496 | 1.505 | 3,480,425 | -0.04(-2.43%) |
Jun 18, 2003 | 1.569 | 1.570 | 1.528 | 1.542 | 4,096,533 | -0.03(-2.16%) |
Jun 17, 2003 | 1.583 | 1.598 | 1.548 | 1.576 | 7,798,990 | +0.01(+0.49%) |
Jun 16, 2003 | 1.499 | 1.573 | 1.499 | 1.568 | 7,481,637 | +0.07(+4.65%) |
Jun 13, 2003 | 1.526 | 1.540 | 1.478 | 1.499 | 6,708,596 | -0.03(-2.05%) |
Jun 12, 2003 | 1.517 | 1.533 | 1.505 | 1.530 | 7,810,615 | +0.01(+0.91%) |
Jun 11, 2003 | 1.480 | 1.517 | 1.450 | 1.516 | 6,695,809 | +0.04(+2.50%) |
Jun 10, 2003 | 1.425 | 1.481 | 1.423 | 1.479 | 6,354,044 | +0.05(+3.80%) |
Jun 09, 2003 | 1.455 | 1.469 | 1.423 | 1.425 | 6,513,302 | -0.03(-2.21%) |
Jun 06, 2003 | 1.489 | 1.511 | 1.456 | 1.457 | 6,757,420 | -0.02(-1.37%) |
Jun 05, 2003 | 1.486 | 1.491 | 1.462 | 1.477 | 8,152,380 | -0.02(-1.04%) |
Jun 04, 2003 | 1.485 | 1.509 | 1.468 | 1.493 | 11,066,685 | +0.02(+1.11%) |
Jun 03, 2003 | 1.473 | 1.481 | 1.460 | 1.477 | 7,277,042 | +0.01(+0.35%) |
Jun 02, 2003 | 1.441 | 1.530 | 1.436 | 1.471 | 12,419,796 | +0.03(+2.33%) |
May 30, 2003 | 1.406 | 1.454 | 1.398 | 1.438 | 10,638,897 | +0.03(+2.36%) |
May 29, 2003 | 1.419 | 1.437 | 1.376 | 1.405 | 12,890,595 | -0.02(-1.09%) |
May 28, 2003 | 1.396 | 1.431 | 1.388 | 1.420 | 12,697,626 | +0.03(+2.07%) |
May 27, 2003 | 1.398 | 1.413 | 1.354 | 1.391 | 6,352,881 | +0.02(+1.51%) |
May 23, 2003 | 1.359 | 1.376 | 1.333 | 1.371 | 8,023,346 | +0.01(+0.47%) |
May 22, 2003 | 1.359 | 1.388 | 1.342 | 1.364 | 11,807,176 | +0.01(+0.38%) |
May 21, 2003 | 1.394 | 1.394 | 1.337 | 1.359 | 18,871,488 | -0.03(-2.26%) |
May 20, 2003 | 1.428 | 1.435 | 1.378 | 1.391 | 7,931,511 | -0.03(-2.36%) |
May 19, 2003 | 1.473 | 1.482 | 1.424 | 1.424 | 6,175,024 | -0.05(-3.41%) |
May 16, 2003 | 1.506 | 1.509 | 1.474 | 1.474 | 7,530,460 | -0.03(-2.03%) |
May 15, 2003 | 1.487 | 1.508 | 1.482 | 1.505 | 4,108,158 | +0.02(+1.48%) |
May 14, 2003 | 1.500 | 1.523 | 1.477 | 1.483 | 7,284,017 | -0.02(-1.49%) |
May 13, 2003 | 1.541 | 1.541 | 1.490 | 1.505 | 6,941,089 | -0.04(-2.75%) |
May 12, 2003 | 1.506 | 1.553 | 1.478 | 1.548 | 4,281,365 | +0.05(+3.03%) |
May 09, 2003 | 1.455 | 1.505 | 1.445 | 1.502 | 4,916,177 | +0.04(+2.61%) |
May 08, 2003 | 1.476 | 1.497 | 1.460 | 1.464 | 5,106,717 | -0.02(-1.53%) |
May 07, 2003 | 1.516 | 1.516 | 1.473 | 1.487 | 9,324,147 | -0.04(-2.56%) |
May 06, 2003 | 1.505 | 1.550 | 1.502 | 1.526 | 8,501,120 | +0.02(+1.02%) |
May 05, 2003 | 1.470 | 1.535 | 1.465 | 1.511 | 9,664,750 | +0.04(+2.81%) |
May 02, 2003 | 1.452 | 1.505 | 1.442 | 1.469 | 9,162,564 | +0.02(+1.34%) |
May 01, 2003 | 1.473 | 1.473 | 1.420 | 1.450 | 7,686,231 | -0.03(-2.35%) |
Apr 30, 2003 | 1.474 | 1.498 | 1.435 | 1.485 | 7,046,874 | +0.01(+0.38%) |
Apr 29, 2003 | 1.499 | 1.502 | 1.455 | 1.479 | 6,309,870 | -0.01(-0.89%) |
Apr 28, 2003 | 1.441 | 1.512 | 1.440 | 1.493 | 8,234,915 | +0.05(+3.68%) |
Apr 25, 2003 | 1.459 | 1.460 | 1.419 | 1.440 | 5,171,815 | -0.02(-1.42%) |
Apr 24, 2003 | 1.468 | 1.481 | 1.446 | 1.460 | 6,298,245 | -0.02(-1.45%) |
Apr 23, 2003 | 1.512 | 1.512 | 1.460 | 1.482 | 6,157,587 | -0.02(-1.21%) |
Apr 22, 2003 | 1.471 | 1.512 | 1.448 | 1.500 | 5,672,838 | +0.03(+1.87%) |
Apr 21, 2003 | 1.473 | 1.484 | 1.449 | 1.472 | 7,051,524 | -0.00(-0.20%) |
Apr 17, 2003 | 1.432 | 1.500 | 1.415 | 1.475 | 12,705,763 | +0.04(+3.00%) |
Apr 16, 2003 | 1.484 | 1.484 | 1.424 | 1.432 | 6,720,221 | -0.03(-2.35%) |
Apr 15, 2003 | 1.481 | 1.495 | 1.458 | 1.467 | 8,461,596 | -0.01(-0.73%) |
Apr 14, 2003 | 1.430 | 1.483 | 1.418 | 1.477 | 8,191,904 | +0.06(+4.09%) |
Apr 11, 2003 | 1.396 | 1.436 | 1.389 | 1.419 | 17,449,790 | +0.01(+0.76%) |
Apr 10, 2003 | 1.348 | 1.413 | 1.336 | 1.409 | 9,615,926 | +0.05(+3.57%) |
Apr 09, 2003 | 1.370 | 1.404 | 1.351 | 1.360 | 6,202,923 | -0.02(-1.09%) |
Apr 08, 2003 | 1.441 | 1.441 | 1.372 | 1.375 | 12,161,728 | -0.04(-3.06%) |
Apr 07, 2003 | 1.406 | 1.473 | 1.400 | 1.419 | 12,410,496 | +0.02(+1.79%) |
Apr 04, 2003 | 1.383 | 1.407 | 1.376 | 1.394 | 8,845,210 | +0.02(+1.22%) |
Apr 03, 2003 | 1.293 | 1.404 | 1.290 | 1.377 | 19,415,522 | +0.10(+7.45%) |
Apr 02, 2003 | 1.234 | 1.290 | 1.234 | 1.281 | 5,742,586 | +0.06(+5.34%) |