Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.936 | 2.936 | 2.868 | 2.872 | 3,135,600 | -0.05(-1.82%) |
Apr 29, 2004 | 2.847 | 2.927 | 2.847 | 2.925 | 6,980,400 | +0.09(+3.05%) |
Apr 28, 2004 | 2.883 | 2.893 | 2.822 | 2.838 | 6,297,600 | -0.05(-1.70%) |
Apr 27, 2004 | 2.908 | 2.925 | 2.879 | 2.888 | 3,028,800 | -0.02(-0.77%) |
Apr 26, 2004 | 2.938 | 2.972 | 2.897 | 2.910 | 9,984,000 | -0.02(-0.77%) |
Apr 23, 2004 | 2.871 | 2.954 | 2.870 | 2.933 | 20,955,600 | +0.16(+5.64%) |
Apr 22, 2004 | 2.768 | 2.776 | 2.754 | 2.776 | 9,918,000 | +0.02(+0.54%) |
Apr 21, 2004 | 2.754 | 2.780 | 2.753 | 2.761 | 7,160,400 | +0.01(+0.39%) |
Apr 20, 2004 | 2.793 | 2.811 | 2.749 | 2.750 | 3,045,600 | -0.04(-1.32%) |
Apr 19, 2004 | 2.803 | 2.804 | 2.771 | 2.787 | 2,989,200 | -0.02(-0.56%) |
Apr 16, 2004 | 2.777 | 2.817 | 2.768 | 2.803 | 3,266,400 | +0.02(+0.75%) |
Apr 15, 2004 | 2.783 | 2.818 | 2.763 | 2.782 | 4,104,000 | -0.00(-0.12%) |
Apr 14, 2004 | 2.717 | 2.788 | 2.717 | 2.785 | 6,026,400 | +0.06(+2.23%) |
Apr 13, 2004 | 2.769 | 2.773 | 2.723 | 2.724 | 3,074,400 | -0.04(-1.60%) |
Apr 12, 2004 | 2.712 | 2.773 | 2.712 | 2.768 | 4,802,400 | +0.07(+2.53%) |
Apr 08, 2004 | 2.752 | 2.757 | 2.688 | 2.700 | 6,591,600 | -0.05(-1.82%) |
Apr 07, 2004 | 2.749 | 2.768 | 2.743 | 2.750 | 5,862,000 | -0.01(-0.27%) |
Apr 06, 2004 | 2.714 | 2.760 | 2.709 | 2.757 | 9,850,800 | +0.04(+1.60%) |
Apr 05, 2004 | 2.683 | 2.717 | 2.674 | 2.714 | 4,381,200 | +0.04(+1.31%) |
Apr 02, 2004 | 2.667 | 2.700 | 2.664 | 2.679 | 5,067,600 | +0.02(+0.85%) |
Apr 01, 2004 | 2.658 | 2.667 | 2.647 | 2.657 | 4,878,000 | -0.01(-0.22%) |
Mar 31, 2004 | 2.626 | 2.665 | 2.621 | 2.663 | 5,949,600 | +0.04(+1.59%) |
Mar 30, 2004 | 2.583 | 2.622 | 2.573 | 2.621 | 3,214,800 | +0.04(+1.45%) |
Mar 29, 2004 | 2.571 | 2.623 | 2.571 | 2.583 | 5,821,200 | +0.01(+0.49%) |
Mar 26, 2004 | 2.525 | 2.590 | 2.517 | 2.571 | 4,000,800 | +0.05(+2.02%) |
Mar 25, 2004 | 2.522 | 2.535 | 2.503 | 2.520 | 5,192,400 | +0.01(+0.57%) |
Mar 24, 2004 | 2.537 | 2.538 | 2.506 | 2.506 | 3,421,200 | -0.04(-1.54%) |
Mar 23, 2004 | 2.533 | 2.554 | 2.520 | 2.545 | 5,946,000 | +0.02(+0.59%) |
Mar 22, 2004 | 2.572 | 2.572 | 2.521 | 2.530 | 3,820,800 | -0.03(-1.30%) |
Mar 19, 2004 | 2.584 | 2.597 | 2.562 | 2.563 | 3,133,200 | -0.03(-1.28%) |
Mar 18, 2004 | 2.642 | 2.642 | 2.583 | 2.597 | 4,836,000 | -0.03(-1.17%) |
Mar 17, 2004 | 2.583 | 2.664 | 2.583 | 2.627 | 8,509,200 | +0.06(+2.20%) |
Mar 16, 2004 | 2.562 | 2.581 | 2.554 | 2.571 | 6,210,000 | +0.01(+0.49%) |
Mar 15, 2004 | 2.548 | 2.576 | 2.539 | 2.558 | 11,118,000 | +0.01(+0.39%) |
Mar 12, 2004 | 2.538 | 2.563 | 2.532 | 2.548 | 9,801,600 | +0.02(+0.59%) |
Mar 11, 2004 | 2.592 | 2.592 | 2.533 | 2.533 | 11,070,000 | -0.06(-2.25%) |
Mar 10, 2004 | 2.618 | 2.623 | 2.592 | 2.592 | 6,765,600 | -0.02(-0.96%) |
Mar 09, 2004 | 2.658 | 2.658 | 2.595 | 2.617 | 10,257,600 | -0.04(-1.57%) |
Mar 08, 2004 | 2.691 | 2.694 | 2.657 | 2.658 | 7,436,400 | -0.03(-1.21%) |
Mar 05, 2004 | 2.721 | 2.721 | 2.688 | 2.691 | 8,454,000 | -0.04(-1.28%) |
Mar 04, 2004 | 2.733 | 2.737 | 2.697 | 2.726 | 5,650,800 | -0.01(-0.27%) |
Mar 03, 2004 | 2.742 | 2.742 | 2.712 | 2.733 | 3,520,800 | +0.00(+0.00%) |
Mar 02, 2004 | 2.733 | 2.735 | 2.692 | 2.733 | 10,183,200 | +0.00(+0.00%) |
Mar 01, 2004 | 2.683 | 2.750 | 2.675 | 2.733 | 10,585,200 | +0.05(+1.86%) |
Feb 27, 2004 | 2.696 | 2.696 | 2.632 | 2.683 | 6,066,000 | -0.01(-0.53%) |
Feb 26, 2004 | 2.693 | 2.697 | 2.675 | 2.697 | 3,314,400 | +0.01(+0.47%) |
Feb 25, 2004 | 2.658 | 2.689 | 2.636 | 2.685 | 4,629,600 | +0.04(+1.42%) |
Feb 24, 2004 | 2.663 | 2.663 | 2.628 | 2.647 | 9,134,400 | -0.02(-0.69%) |
Feb 23, 2004 | 2.704 | 2.708 | 2.663 | 2.666 | 3,553,200 | -0.03(-1.20%) |
Feb 20, 2004 | 2.746 | 2.746 | 2.686 | 2.698 | 6,855,600 | -0.05(-1.67%) |
Feb 19, 2004 | 2.773 | 2.788 | 2.742 | 2.744 | 4,194,000 | -0.01(-0.30%) |
Feb 18, 2004 | 2.763 | 2.783 | 2.740 | 2.752 | 5,700,000 | -0.02(-0.54%) |
Feb 17, 2004 | 2.773 | 2.773 | 2.743 | 2.768 | 3,499,200 | -0.01(-0.21%) |
Feb 13, 2004 | 2.812 | 2.819 | 2.771 | 2.773 | 4,480,800 | -0.03(-0.92%) |
Feb 12, 2004 | 2.758 | 2.809 | 2.732 | 2.799 | 7,287,600 | +0.05(+1.94%) |
Feb 11, 2004 | 2.845 | 2.845 | 2.739 | 2.746 | 12,855,600 | -0.10(-3.51%) |
Feb 10, 2004 | 2.848 | 2.848 | 2.817 | 2.846 | 3,518,400 | +0.01(+0.29%) |
Feb 09, 2004 | 2.779 | 2.837 | 2.775 | 2.837 | 7,365,600 | +0.06(+2.31%) |
Feb 06, 2004 | 2.763 | 2.777 | 2.743 | 2.773 | 9,073,200 | +0.02(+0.85%) |
Feb 05, 2004 | 2.798 | 2.801 | 2.737 | 2.750 | 13,579,200 | -0.05(-1.70%) |
Feb 04, 2004 | 2.823 | 2.825 | 2.767 | 2.797 | 13,945,200 | -0.02(-0.89%) |
Feb 03, 2004 | 2.968 | 2.968 | 2.812 | 2.822 | 11,823,600 | -0.14(-4.65%) |
Feb 02, 2004 | 2.900 | 2.999 | 2.894 | 2.960 | 9,637,200 | +0.06(+1.98%) |
Jan 30, 2004 | 2.812 | 2.902 | 2.800 | 2.902 | 7,712,400 | +0.09(+3.20%) |
Jan 29, 2004 | 2.809 | 2.817 | 2.797 | 2.812 | 5,805,600 | +0.00(+0.12%) |
Jan 28, 2004 | 2.789 | 2.839 | 2.774 | 2.809 | 7,521,600 | +0.04(+1.32%) |
Jan 27, 2004 | 2.796 | 2.796 | 2.742 | 2.772 | 6,357,600 | -0.03(-1.19%) |
Jan 26, 2004 | 2.796 | 2.808 | 2.768 | 2.806 | 4,568,400 | +0.01(+0.36%) |
Jan 23, 2004 | 2.812 | 2.812 | 2.768 | 2.796 | 3,723,600 | -0.02(-0.53%) |
Jan 22, 2004 | 2.833 | 2.842 | 2.797 | 2.811 | 4,894,800 | -0.02(-0.71%) |
Jan 21, 2004 | 2.754 | 2.831 | 2.754 | 2.831 | 5,956,800 | +0.08(+2.94%) |
Jan 20, 2004 | 2.757 | 2.792 | 2.744 | 2.750 | 6,236,400 | -0.01(-0.21%) |
Jan 16, 2004 | 2.674 | 2.761 | 2.674 | 2.756 | 11,348,400 | +0.11(+4.03%) |
Jan 15, 2004 | 2.664 | 2.671 | 2.612 | 2.649 | 11,924,400 | +0.01(+0.38%) |
Jan 14, 2004 | 2.542 | 2.657 | 2.537 | 2.639 | 9,192,000 | +0.11(+4.28%) |
Jan 13, 2004 | 2.510 | 2.531 | 2.500 | 2.531 | 6,885,600 | +0.02(+0.73%) |
Jan 12, 2004 | 2.504 | 2.523 | 2.497 | 2.513 | 3,774,000 | +0.01(+0.23%) |
Jan 09, 2004 | 2.508 | 2.518 | 2.498 | 2.507 | 3,170,400 | -0.00(-0.13%) |
Jan 08, 2004 | 2.513 | 2.513 | 2.485 | 2.510 | 2,113,200 | +0.00(+0.20%) |
Jan 07, 2004 | 2.488 | 2.505 | 2.473 | 2.505 | 4,903,200 | +0.04(+1.52%) |
Jan 06, 2004 | 2.460 | 2.514 | 2.456 | 2.467 | 5,524,800 | -0.01(-0.37%) |
Jan 05, 2004 | 2.503 | 2.510 | 2.462 | 2.477 | 6,018,000 | -0.02(-0.73%) |
Jan 02, 2004 | 2.507 | 2.507 | 2.483 | 2.495 | 4,368,000 | -0.01(-0.47%) |
Dec 31, 2003 | 2.533 | 2.549 | 2.496 | 2.507 | 3,328,800 | -0.02(-0.89%) |
Dec 30, 2003 | 2.500 | 2.542 | 2.485 | 2.529 | 3,678,000 | +0.03(+1.20%) |
Dec 29, 2003 | 2.491 | 2.513 | 2.490 | 2.499 | 2,748,000 | +0.01(+0.33%) |
Dec 26, 2003 | 2.483 | 2.500 | 2.475 | 2.491 | 790,800 | +0.02(+0.71%) |
Dec 24, 2003 | 2.466 | 2.490 | 2.453 | 2.473 | 2,114,400 | +0.01(+0.27%) |
Dec 23, 2003 | 2.462 | 2.479 | 2.450 | 2.467 | 3,315,600 | +0.02(+0.61%) |
Dec 22, 2003 | 2.470 | 2.470 | 2.451 | 2.452 | 4,029,600 | -0.02(-0.74%) |
Dec 19, 2003 | 2.485 | 2.486 | 2.470 | 2.470 | 4,515,600 | -0.01(-0.60%) |
Dec 18, 2003 | 2.453 | 2.491 | 2.445 | 2.485 | 7,348,800 | +0.03(+1.15%) |
Dec 17, 2003 | 2.439 | 2.458 | 2.437 | 2.457 | 3,972,000 | +0.02(+0.79%) |
Dec 16, 2003 | 2.494 | 2.494 | 2.420 | 2.438 | 5,228,400 | -0.06(-2.27%) |
Dec 15, 2003 | 2.507 | 2.519 | 2.479 | 2.494 | 12,216,000 | -0.00(-0.20%) |
Dec 12, 2003 | 2.500 | 2.502 | 2.479 | 2.499 | 4,777,200 | -0.00(-0.20%) |
Dec 11, 2003 | 2.454 | 2.520 | 2.454 | 2.504 | 5,044,800 | +0.05(+2.21%) |
Dec 10, 2003 | 2.406 | 2.503 | 2.392 | 2.450 | 7,206,000 | +0.00(+0.10%) |
Dec 09, 2003 | 2.510 | 2.525 | 2.444 | 2.447 | 4,944,000 | -0.05(-2.00%) |
Dec 08, 2003 | 2.500 | 2.522 | 2.494 | 2.498 | 3,242,400 | +0.01(+0.44%) |
Dec 05, 2003 | 2.524 | 2.524 | 2.483 | 2.487 | 2,089,200 | -0.05(-1.91%) |
Dec 04, 2003 | 2.551 | 2.551 | 2.521 | 2.535 | 1,720,800 | -0.02(-0.62%) |
Dec 03, 2003 | 2.573 | 2.577 | 2.550 | 2.551 | 2,300,400 | -0.01(-0.26%) |
Dec 02, 2003 | 2.576 | 2.581 | 2.551 | 2.558 | 2,230,800 | -0.03(-1.22%) |
Dec 01, 2003 | 2.529 | 2.625 | 2.529 | 2.589 | 5,013,600 | +0.08(+3.15%) |
Nov 28, 2003 | 2.500 | 2.527 | 2.493 | 2.510 | 674,400 | +0.02(+0.63%) |
Nov 26, 2003 | 2.504 | 2.513 | 2.474 | 2.494 | 1,497,600 | +0.00(+0.17%) |
Nov 25, 2003 | 2.504 | 2.513 | 2.487 | 2.490 | 3,883,200 | -0.02(-0.67%) |
Nov 24, 2003 | 2.487 | 2.513 | 2.482 | 2.507 | 5,372,400 | +0.03(+1.25%) |
Nov 21, 2003 | 2.471 | 2.488 | 2.467 | 2.476 | 3,562,800 | +0.01(+0.20%) |
Nov 20, 2003 | 2.450 | 2.494 | 2.450 | 2.471 | 5,130,000 | +0.02(+0.85%) |
Nov 19, 2003 | 2.417 | 2.458 | 2.413 | 2.450 | 4,402,800 | +0.03(+1.38%) |
Nov 18, 2003 | 2.458 | 2.458 | 2.385 | 2.417 | 8,863,200 | +0.04(+1.58%) |
Nov 17, 2003 | 2.362 | 2.383 | 2.355 | 2.379 | 2,965,200 | +0.01(+0.28%) |
Nov 14, 2003 | 2.429 | 2.430 | 2.367 | 2.373 | 4,174,800 | -0.06(-2.53%) |
Nov 13, 2003 | 2.392 | 2.434 | 2.387 | 2.434 | 2,463,600 | +0.04(+1.81%) |
Nov 12, 2003 | 2.385 | 2.397 | 2.379 | 2.391 | 2,972,400 | +0.01(+0.38%) |
Nov 11, 2003 | 2.365 | 2.392 | 2.365 | 2.382 | 2,719,200 | +0.02(+0.81%) |
Nov 10, 2003 | 2.388 | 2.388 | 2.357 | 2.362 | 2,635,200 | -0.02(-1.01%) |
Nov 07, 2003 | 2.417 | 2.417 | 2.385 | 2.387 | 4,312,800 | -0.03(-1.38%) |
Nov 06, 2003 | 2.400 | 2.420 | 2.381 | 2.420 | 3,937,200 | +0.02(+1.04%) |
Nov 05, 2003 | 2.407 | 2.397 | 2.364 | 2.395 | 4,425,600 | +0.00(+0.21%) |
Nov 04, 2003 | 2.407 | 2.410 | 2.382 | 2.390 | 3,738,972 | -0.03(-1.14%) |
Nov 03, 2003 | 2.420 | 2.424 | 2.414 | 2.417 | 3,160,500 | +0.00(+0.03%) |
Oct 31, 2003 | 2.421 | 2.442 | 2.415 | 2.417 | 2,277,600 | +0.00(+0.00%) |
Oct 30, 2003 | 2.444 | 2.444 | 2.409 | 2.417 | 3,276,000 | -0.03(-1.19%) |
Oct 29, 2003 | 2.417 | 2.452 | 2.404 | 2.446 | 7,239,600 | +0.03(+1.28%) |
Oct 28, 2003 | 2.413 | 2.432 | 2.408 | 2.415 | 7,753,200 | +0.01(+0.45%) |
Oct 27, 2003 | 2.383 | 2.419 | 2.383 | 2.404 | 7,230,000 | +0.02(+0.91%) |
Oct 24, 2003 | 2.308 | 2.389 | 2.304 | 2.382 | 10,261,200 | +0.07(+3.06%) |
Oct 23, 2003 | 2.302 | 2.318 | 2.290 | 2.312 | 6,271,200 | +0.01(+0.43%) |
Oct 22, 2003 | 2.283 | 2.308 | 2.277 | 2.302 | 6,450,000 | +0.01(+0.44%) |
Oct 21, 2003 | 2.250 | 2.333 | 2.242 | 2.292 | 34,788,000 | -0.14(-5.89%) |
Oct 20, 2003 | 2.465 | 2.475 | 2.438 | 2.435 | 7,491,600 | -0.02(-0.78%) |
Oct 17, 2003 | 2.487 | 2.487 | 2.431 | 2.454 | 5,227,200 | -0.03(-1.04%) |
Oct 16, 2003 | 2.461 | 2.487 | 2.461 | 2.480 | 5,850,000 | +0.03(+1.16%) |
Oct 15, 2003 | 2.424 | 2.464 | 2.424 | 2.452 | 7,905,600 | +0.04(+1.45%) |
Oct 14, 2003 | 2.425 | 2.440 | 2.414 | 2.417 | 7,362,000 | -0.01(-0.31%) |
Oct 13, 2003 | 2.444 | 2.484 | 2.413 | 2.424 | 5,654,400 | -0.02(-0.82%) |
Oct 10, 2003 | 2.455 | 2.472 | 2.438 | 2.444 | 4,848,000 | -0.01(-0.51%) |
Oct 09, 2003 | 2.462 | 2.467 | 2.444 | 2.457 | 8,221,200 | +0.00(+0.14%) |
Oct 08, 2003 | 2.336 | 2.483 | 2.433 | 2.453 | 14,588,400 | +0.12(+5.03%) |
Oct 07, 2003 | 2.328 | 2.336 | 2.288 | 2.336 | 6,912,000 | +0.01(+0.36%) |
Oct 06, 2003 | 2.319 | 2.345 | 2.328 | 2.328 | 6,066,000 | +0.01(+0.36%) |
Oct 03, 2003 | 2.358 | 2.358 | 2.313 | 2.319 | 5,443,200 | -0.00(-0.22%) |
Oct 02, 2003 | 2.320 | 2.337 | 2.316 | 2.324 | 5,950,800 | +0.02(+1.05%) |
Oct 01, 2003 | 2.259 | 2.317 | 2.254 | 2.300 | 4,863,600 | +0.04(+1.92%) |
Sep 30, 2003 | 2.258 | 2.274 | 2.226 | 2.257 | 5,296,800 | -0.00(-0.22%) |
Sep 29, 2003 | 2.248 | 2.273 | 2.248 | 2.262 | 4,690,800 | +0.01(+0.63%) |
Sep 26, 2003 | 2.262 | 2.262 | 2.231 | 2.248 | 6,282,000 | -0.01(-0.63%) |
Sep 25, 2003 | 2.254 | 2.269 | 2.248 | 2.262 | 7,936,800 | +0.01(+0.33%) |
Sep 24, 2003 | 2.300 | 2.300 | 2.248 | 2.254 | 6,644,400 | -0.04(-1.92%) |
Sep 23, 2003 | 2.272 | 2.327 | 2.272 | 2.298 | 6,711,600 | +0.03(+1.14%) |
Sep 22, 2003 | 2.283 | 2.283 | 2.249 | 2.272 | 4,676,400 | -0.01(-0.47%) |
Sep 19, 2003 | 2.304 | 2.310 | 2.283 | 2.283 | 5,545,200 | -0.01(-0.33%) |
Sep 18, 2003 | 2.292 | 2.303 | 2.287 | 2.291 | 4,268,400 | +0.01(+0.51%) |
Sep 17, 2003 | 2.271 | 2.304 | 2.270 | 2.279 | 7,706,400 | +0.00(+0.18%) |
Sep 16, 2003 | 2.295 | 2.295 | 2.257 | 2.275 | 8,100,000 | -0.02(-0.84%) |
Sep 15, 2003 | 2.311 | 2.320 | 2.290 | 2.294 | 6,813,600 | -0.02(-0.76%) |
Sep 12, 2003 | 2.350 | 2.350 | 2.308 | 2.312 | 6,759,600 | -0.04(-1.63%) |
Sep 11, 2003 | 2.335 | 2.362 | 2.333 | 2.350 | 5,974,800 | +0.02(+0.75%) |
Sep 10, 2003 | 2.351 | 2.361 | 2.328 | 2.333 | 3,154,800 | -0.03(-1.44%) |
Sep 09, 2003 | 2.366 | 2.378 | 2.350 | 2.367 | 4,357,200 | +0.00(+0.04%) |
Sep 08, 2003 | 2.374 | 2.382 | 2.359 | 2.366 | 5,515,200 | -0.01(-0.35%) |
Sep 05, 2003 | 2.379 | 2.388 | 2.367 | 2.374 | 4,219,200 | -0.02(-0.70%) |
Sep 04, 2003 | 2.342 | 2.411 | 2.342 | 2.391 | 6,600,000 | +0.05(+2.06%) |
Sep 03, 2003 | 2.362 | 2.392 | 2.342 | 2.342 | 7,615,200 | -0.03(-1.19%) |
Sep 02, 2003 | 2.371 | 2.375 | 2.350 | 2.371 | 5,140,800 | +0.00(+0.04%) |
Aug 29, 2003 | 2.336 | 2.396 | 2.336 | 2.370 | 4,442,400 | +0.03(+1.46%) |
Aug 28, 2003 | 2.317 | 2.346 | 2.300 | 2.336 | 3,634,800 | +0.02(+0.72%) |
Aug 27, 2003 | 2.329 | 2.335 | 2.307 | 2.319 | 6,624,000 | -0.01(-0.57%) |
Aug 26, 2003 | 2.348 | 2.361 | 2.318 | 2.333 | 6,060,000 | -0.02(-0.74%) |
Aug 25, 2003 | 2.347 | 2.392 | 2.347 | 2.350 | 4,635,600 | -0.01(-0.56%) |
Aug 22, 2003 | 2.408 | 2.408 | 2.362 | 2.363 | 4,386,000 | -0.04(-1.77%) |
Aug 21, 2003 | 2.421 | 2.427 | 2.402 | 2.406 | 3,794,400 | -0.00(-0.10%) |
Aug 20, 2003 | 2.411 | 2.420 | 2.404 | 2.408 | 3,564,000 | -0.02(-0.79%) |
Aug 19, 2003 | 2.428 | 2.450 | 2.417 | 2.428 | 4,666,800 | +0.00(+0.10%) |
Aug 18, 2003 | 2.421 | 2.431 | 2.409 | 2.425 | 5,226,000 | +0.01(+0.28%) |
Aug 15, 2003 | 2.397 | 2.418 | 2.397 | 2.418 | 2,817,600 | +0.02(+0.90%) |
Aug 14, 2003 | 2.404 | 2.409 | 2.359 | 2.397 | 6,817,200 | +0.01(+0.28%) |
Aug 13, 2003 | 2.360 | 2.390 | 2.344 | 2.390 | 8,248,800 | +0.04(+1.63%) |
Aug 12, 2003 | 2.281 | 2.360 | 2.281 | 2.352 | 8,841,600 | +0.07(+3.11%) |
Aug 11, 2003 | 2.237 | 2.285 | 2.237 | 2.281 | 8,419,200 | +0.04(+1.75%) |
Aug 08, 2003 | 2.212 | 2.254 | 2.212 | 2.242 | 5,938,800 | +0.03(+1.47%) |
Aug 07, 2003 | 2.188 | 2.219 | 2.181 | 2.209 | 11,310,000 | +0.03(+1.34%) |
Aug 06, 2003 | 2.189 | 2.191 | 2.147 | 2.180 | 14,280,000 | -0.03(-1.17%) |
Aug 05, 2003 | 2.237 | 2.257 | 2.206 | 2.206 | 7,066,800 | -0.04(-1.93%) |
Aug 04, 2003 | 2.259 | 2.263 | 2.208 | 2.249 | 8,480,400 | -0.03(-1.35%) |
Aug 01, 2003 | 2.337 | 2.383 | 2.267 | 2.280 | 8,120,400 | -0.07(-3.12%) |
Jul 31, 2003 | 2.317 | 2.405 | 2.285 | 2.353 | 10,090,800 | +0.05(+2.28%) |
Jul 30, 2003 | 2.281 | 2.313 | 2.266 | 2.301 | 5,864,400 | +0.02(+0.91%) |
Jul 29, 2003 | 2.237 | 2.305 | 2.229 | 2.280 | 8,874,000 | +0.04(+1.67%) |
Jul 28, 2003 | 2.267 | 2.271 | 2.191 | 2.243 | 11,433,600 | -0.03(-1.25%) |
Jul 25, 2003 | 2.279 | 2.283 | 2.257 | 2.271 | 6,678,000 | +0.01(+0.29%) |
Jul 24, 2003 | 2.292 | 2.300 | 2.250 | 2.264 | 17,968,800 | -0.03(-1.20%) |
Jul 23, 2003 | 2.667 | 2.667 | 2.225 | 2.292 | 50,499,600 | -0.37(-14.04%) |
Jul 22, 2003 | 2.615 | 2.691 | 2.612 | 2.666 | 3,637,200 | +0.05(+1.94%) |
Jul 21, 2003 | 2.679 | 2.679 | 2.592 | 2.615 | 4,448,400 | -0.06(-2.36%) |
Jul 18, 2003 | 2.654 | 2.678 | 2.637 | 2.678 | 3,210,000 | +0.02(+0.75%) |
Jul 17, 2003 | 2.675 | 2.678 | 2.655 | 2.658 | 3,262,800 | -0.02(-0.78%) |
Jul 16, 2003 | 2.704 | 2.704 | 2.645 | 2.679 | 2,908,800 | -0.02(-0.65%) |
Jul 15, 2003 | 2.675 | 2.697 | 2.663 | 2.697 | 3,834,000 | +0.01(+0.19%) |
Jul 14, 2003 | 2.679 | 2.721 | 2.679 | 2.692 | 3,327,600 | -0.01(-0.46%) |
Jul 11, 2003 | 2.673 | 2.708 | 2.663 | 2.704 | 3,706,800 | +0.03(+1.22%) |
Jul 10, 2003 | 2.692 | 2.705 | 2.659 | 2.672 | 4,731,600 | -0.02(-0.93%) |
Jul 09, 2003 | 2.658 | 2.714 | 2.636 | 2.697 | 4,905,600 | +0.04(+1.47%) |
Jul 08, 2003 | 2.686 | 2.686 | 2.653 | 2.658 | 4,394,400 | -0.02(-0.75%) |
Jul 07, 2003 | 2.674 | 2.691 | 2.665 | 2.678 | 3,436,800 | +0.00(+0.16%) |
Jul 03, 2003 | 2.704 | 2.708 | 2.673 | 2.673 | 2,012,400 | -0.04(-1.35%) |
Jul 02, 2003 | 2.663 | 2.710 | 2.654 | 2.710 | 4,861,200 | +0.05(+1.72%) |
Jul 01, 2003 | 2.671 | 2.671 | 2.616 | 2.664 | 4,520,400 | -0.01(-0.53%) |
Jun 30, 2003 | 2.679 | 2.694 | 2.643 | 2.678 | 5,568,000 | +0.01(+0.31%) |
Jun 27, 2003 | 2.617 | 2.683 | 2.617 | 2.670 | 9,081,600 | +0.06(+2.14%) |
Jun 26, 2003 | 2.596 | 2.625 | 2.583 | 2.614 | 3,643,200 | +0.02(+0.84%) |
Jun 25, 2003 | 2.592 | 2.618 | 2.571 | 2.592 | 3,888,000 | -0.00(-0.06%) |
Jun 24, 2003 | 2.568 | 2.608 | 2.555 | 2.594 | 3,865,200 | +0.03(+1.04%) |
Jun 23, 2003 | 2.646 | 2.647 | 2.550 | 2.567 | 4,669,200 | -0.08(-3.02%) |
Jun 20, 2003 | 2.735 | 2.736 | 2.633 | 2.647 | 6,501,600 | -0.06(-2.16%) |
Jun 19, 2003 | 2.704 | 2.800 | 2.691 | 2.706 | 8,492,400 | +0.00(+0.06%) |
Jun 18, 2003 | 2.674 | 2.711 | 2.669 | 2.704 | 5,691,600 | +0.03(+1.09%) |
Jun 17, 2003 | 2.674 | 2.675 | 2.626 | 2.675 | 4,902,000 | +0.00(+0.03%) |
Jun 16, 2003 | 2.613 | 2.675 | 2.604 | 2.674 | 5,367,600 | +0.07(+2.66%) |
Jun 13, 2003 | 2.644 | 2.654 | 2.587 | 2.605 | 4,263,600 | -0.04(-1.48%) |
Jun 12, 2003 | 2.592 | 2.647 | 2.581 | 2.644 | 7,906,800 | +0.05(+2.03%) |
Jun 11, 2003 | 2.529 | 2.598 | 2.529 | 2.592 | 4,192,800 | +0.06(+2.37%) |
Jun 10, 2003 | 2.502 | 2.532 | 2.498 | 2.532 | 2,094,000 | +0.04(+1.54%) |
Jun 09, 2003 | 2.530 | 2.530 | 2.497 | 2.493 | 2,822,400 | -0.04(-1.55%) |
Jun 06, 2003 | 2.562 | 2.583 | 2.532 | 2.533 | 4,089,600 | -0.02(-0.75%) |
Jun 05, 2003 | 2.504 | 2.557 | 2.483 | 2.552 | 4,118,400 | +0.04(+1.39%) |
Jun 04, 2003 | 2.512 | 2.532 | 2.505 | 2.517 | 4,538,400 | +0.02(+0.63%) |
Jun 03, 2003 | 2.492 | 2.533 | 2.492 | 2.501 | 3,886,800 | -0.01(-0.33%) |
Jun 02, 2003 | 2.533 | 2.562 | 2.503 | 2.509 | 5,047,200 | -0.02(-0.69%) |
May 30, 2003 | 2.500 | 2.528 | 2.483 | 2.527 | 5,592,000 | +0.04(+1.54%) |
May 29, 2003 | 2.442 | 2.518 | 2.442 | 2.488 | 8,120,400 | +0.05(+2.12%) |
May 28, 2003 | 2.521 | 2.521 | 2.433 | 2.437 | 13,107,600 | -0.08(-3.34%) |
May 27, 2003 | 2.529 | 2.529 | 2.513 | 2.521 | 9,036,000 | -0.01(-0.43%) |
May 23, 2003 | 2.560 | 2.560 | 2.531 | 2.532 | 8,113,200 | -0.03(-1.11%) |
May 22, 2003 | 2.546 | 2.572 | 2.544 | 2.560 | 6,492,000 | +0.01(+0.56%) |
May 21, 2003 | 2.513 | 2.547 | 2.492 | 2.546 | 5,520,000 | +0.03(+1.23%) |
May 20, 2003 | 2.517 | 2.518 | 2.496 | 2.515 | 6,405,600 | -0.02(-0.82%) |
May 19, 2003 | 2.554 | 2.561 | 2.528 | 2.536 | 4,011,600 | -0.02(-0.91%) |
May 16, 2003 | 2.558 | 2.562 | 2.547 | 2.559 | 3,973,200 | +0.00(+0.20%) |
May 15, 2003 | 2.533 | 2.561 | 2.522 | 2.554 | 7,668,000 | +0.02(+0.82%) |
May 14, 2003 | 2.539 | 2.539 | 2.509 | 2.533 | 1,792,800 | -0.00(-0.10%) |
May 13, 2003 | 2.542 | 2.555 | 2.520 | 2.536 | 4,494,000 | -0.01(-0.49%) |
May 12, 2003 | 2.461 | 2.548 | 2.458 | 2.548 | 15,570,000 | +0.08(+3.38%) |
May 09, 2003 | 2.478 | 2.478 | 2.454 | 2.465 | 6,728,400 | -0.01(-0.47%) |
May 08, 2003 | 2.473 | 2.498 | 2.450 | 2.477 | 8,313,600 | +0.00(+0.17%) |
May 07, 2003 | 2.433 | 2.499 | 2.433 | 2.473 | 9,704,400 | +0.04(+1.64%) |
May 06, 2003 | 2.398 | 2.462 | 2.398 | 2.433 | 16,201,200 | +0.04(+1.46%) |
May 05, 2003 | 2.398 | 2.407 | 2.383 | 2.397 | 8,083,200 | +0.00(+0.14%) |
May 02, 2003 | 2.379 | 2.404 | 2.377 | 2.394 | 4,268,400 | +0.02(+0.63%) |