Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.130 | 2.160 | 2.091 | 2.160 | 17,300 | +0.08(+3.85%) |
Aug 30, 2004 | 2.092 | 2.130 | 2.080 | 2.080 | 14,800 | -0.01(-0.48%) |
Aug 27, 2004 | 2.090 | 2.090 | 2.070 | 2.090 | 5,300 | +0.01(+0.48%) |
Aug 26, 2004 | 2.190 | 2.190 | 2.080 | 2.080 | 18,200 | -0.05(-2.35%) |
Aug 25, 2004 | 2.230 | 2.230 | 2.080 | 2.130 | 40,100 | +0.03(+1.43%) |
Aug 24, 2004 | 2.100 | 2.100 | 2.100 | 2.100 | 2,500 | +0.00(+0.00%) |
Aug 23, 2004 | 2.160 | 2.160 | 2.030 | 2.100 | 13,000 | +0.04(+1.94%) |
Aug 20, 2004 | 2.000 | 2.080 | 2.000 | 2.060 | 7,100 | +0.05(+2.49%) |
Aug 19, 2004 | 1.910 | 2.090 | 1.900 | 2.010 | 35,100 | -0.07(-3.37%) |
Aug 18, 2004 | 2.160 | 2.160 | 2.010 | 2.080 | 12,095 | +0.08(+4.00%) |
Aug 17, 2004 | 2.160 | 2.160 | 2.000 | 2.000 | 13,900 | -0.05(-2.44%) |
Aug 16, 2004 | 2.040 | 2.140 | 2.040 | 2.050 | 24,800 | +0.03(+1.49%) |
Aug 13, 2004 | 2.010 | 2.027 | 1.990 | 2.020 | 29,000 | +0.00(+0.25%) |
Aug 12, 2004 | 2.010 | 2.050 | 2.000 | 2.015 | 10,300 | -0.02(-1.23%) |
Aug 11, 2004 | 2.120 | 2.130 | 1.950 | 2.040 | 26,200 | -0.13(-5.99%) |
Aug 10, 2004 | 2.130 | 2.200 | 2.110 | 2.170 | 13,800 | +0.04(+1.88%) |
Aug 09, 2004 | 2.160 | 2.160 | 2.130 | 2.130 | 19,400 | -0.03(-1.39%) |
Aug 06, 2004 | 2.200 | 2.210 | 2.160 | 2.160 | 16,600 | -0.06(-2.70%) |
Aug 05, 2004 | 2.289 | 2.289 | 2.210 | 2.220 | 6,800 | -0.03(-1.33%) |
Aug 04, 2004 | 2.230 | 2.260 | 2.220 | 2.250 | 8,500 | -0.01(-0.44%) |
Aug 03, 2004 | 2.190 | 2.300 | 2.190 | 2.260 | 13,600 | -0.03(-1.31%) |
Aug 02, 2004 | 2.260 | 2.340 | 2.250 | 2.290 | 5,900 | +0.00(+0.04%) |
Jul 30, 2004 | 2.290 | 2.330 | 2.250 | 2.289 | 9,400 | +0.03(+1.28%) |
Jul 29, 2004 | 2.280 | 2.290 | 2.240 | 2.260 | 5,700 | +0.00(+0.00%) |
Jul 28, 2004 | 2.250 | 2.260 | 2.211 | 2.260 | 7,000 | +0.03(+1.35%) |
Jul 27, 2004 | 2.210 | 2.230 | 2.200 | 2.230 | 31,800 | -0.01(-0.45%) |
Jul 26, 2004 | 2.150 | 2.440 | 2.150 | 2.240 | 25,000 | +0.03(+1.36%) |
Jul 23, 2004 | 2.290 | 2.320 | 2.170 | 2.210 | 24,200 | -0.04(-1.78%) |
Jul 22, 2004 | 2.400 | 2.600 | 2.160 | 2.250 | 87,400 | +0.00(+0.00%) |
Jul 21, 2004 | 2.610 | 2.880 | 2.250 | 2.250 | 158,400 | -0.46(-16.97%) |
Jul 20, 2004 | 2.680 | 2.840 | 2.660 | 2.710 | 22,400 | +0.03(+1.12%) |
Jul 19, 2004 | 2.650 | 2.810 | 2.640 | 2.680 | 30,800 | +0.01(+0.37%) |
Jul 16, 2004 | 2.600 | 2.820 | 2.600 | 2.670 | 6,500 | -0.10(-3.61%) |
Jul 15, 2004 | 2.590 | 2.840 | 2.580 | 2.770 | 30,100 | +0.17(+6.54%) |
Jul 14, 2004 | 2.810 | 2.810 | 2.550 | 2.600 | 20,200 | +0.00(+0.00%) |
Jul 13, 2004 | 2.620 | 2.750 | 2.600 | 2.600 | 22,300 | -0.02(-0.76%) |
Jul 12, 2004 | 2.660 | 2.740 | 2.620 | 2.620 | 22,400 | -0.07(-2.60%) |
Jul 09, 2004 | 2.640 | 2.790 | 2.620 | 2.690 | 21,700 | +0.08(+3.07%) |
Jul 08, 2004 | 2.750 | 2.750 | 2.610 | 2.610 | 19,100 | -0.16(-5.78%) |
Jul 07, 2004 | 2.720 | 2.830 | 2.690 | 2.770 | 28,300 | +0.08(+3.01%) |
Jul 06, 2004 | 2.670 | 2.690 | 2.550 | 2.689 | 41,600 | +0.03(+1.09%) |
Jul 02, 2004 | 2.780 | 2.780 | 2.660 | 2.660 | 4,700 | +0.00(+0.00%) |
Jul 01, 2004 | 2.820 | 2.840 | 2.650 | 2.660 | 31,700 | +0.03(+1.14%) |
Jun 30, 2004 | 2.750 | 2.770 | 2.630 | 2.630 | 22,300 | -0.12(-4.36%) |
Jun 29, 2004 | 2.620 | 2.770 | 2.600 | 2.750 | 4,400 | -0.02(-0.72%) |
Jun 28, 2004 | 2.650 | 2.780 | 2.600 | 2.770 | 23,800 | +0.09(+3.36%) |
Jun 25, 2004 | 2.681 | 2.681 | 2.680 | 2.680 | 5,200 | -0.06(-2.19%) |
Jun 24, 2004 | 2.870 | 2.870 | 2.680 | 2.740 | 28,500 | -0.11(-3.86%) |
Jun 23, 2004 | 2.740 | 2.870 | 2.740 | 2.850 | 18,800 | +0.09(+3.26%) |
Jun 22, 2004 | 2.770 | 2.800 | 2.680 | 2.760 | 8,500 | -0.03(-1.08%) |
Jun 21, 2004 | 2.868 | 2.920 | 2.790 | 2.790 | 34,600 | -0.01(-0.36%) |
Jun 18, 2004 | 2.750 | 2.920 | 2.740 | 2.800 | 42,900 | -0.04(-1.41%) |
Jun 17, 2004 | 2.840 | 2.870 | 2.750 | 2.840 | 21,400 | -0.02(-0.70%) |
Jun 16, 2004 | 2.880 | 2.910 | 2.740 | 2.860 | 54,000 | +0.14(+5.15%) |
Jun 15, 2004 | 2.800 | 2.840 | 2.720 | 2.720 | 33,900 | -0.02(-0.73%) |
Jun 14, 2004 | 2.670 | 2.830 | 2.610 | 2.740 | 29,500 | +0.06(+2.24%) |
Jun 10, 2004 | 2.570 | 2.780 | 2.570 | 2.680 | 6,800 | -0.10(-3.60%) |
Jun 09, 2004 | 2.560 | 2.980 | 2.560 | 2.780 | 47,200 | +0.12(+4.47%) |
Jun 08, 2004 | 2.670 | 2.680 | 2.590 | 2.661 | 11,000 | +0.01(+0.42%) |
Jun 07, 2004 | 2.680 | 2.680 | 2.520 | 2.650 | 23,200 | +0.05(+1.92%) |
Jun 04, 2004 | 2.550 | 2.600 | 2.520 | 2.600 | 7,700 | +0.05(+1.96%) |
Jun 03, 2004 | 2.540 | 2.600 | 2.530 | 2.550 | 4,600 | +0.02(+0.79%) |
Jun 02, 2004 | 2.520 | 2.570 | 2.500 | 2.530 | 23,400 | -0.02(-0.78%) |
Jun 01, 2004 | 2.550 | 2.590 | 2.550 | 2.550 | 11,300 | -0.04(-1.54%) |
May 28, 2004 | 2.550 | 2.600 | 2.510 | 2.590 | 24,600 | +0.00(+0.00%) |
May 27, 2004 | 2.790 | 2.790 | 2.500 | 2.590 | 27,200 | -0.09(-3.36%) |
May 26, 2004 | 2.550 | 2.739 | 2.550 | 2.680 | 29,300 | +0.10(+3.88%) |
May 25, 2004 | 2.620 | 2.760 | 2.520 | 2.580 | 18,600 | -0.08(-3.01%) |
May 24, 2004 | 2.790 | 2.830 | 2.510 | 2.660 | 68,400 | +0.09(+3.50%) |
May 21, 2004 | 2.500 | 2.650 | 2.500 | 2.570 | 74,400 | +0.08(+3.21%) |
May 20, 2004 | 2.490 | 2.650 | 2.490 | 2.490 | 41,900 | -0.04(-1.58%) |
May 19, 2004 | 2.690 | 2.690 | 2.510 | 2.530 | 23,800 | -0.05(-1.94%) |
May 18, 2004 | 2.450 | 2.600 | 2.450 | 2.580 | 17,000 | +0.06(+2.38%) |
May 17, 2004 | 2.630 | 2.630 | 2.510 | 2.520 | 27,800 | -0.12(-4.55%) |
May 14, 2004 | 2.690 | 2.730 | 2.631 | 2.640 | 22,500 | -0.06(-2.19%) |
May 13, 2004 | 2.570 | 2.699 | 2.570 | 2.699 | 11,400 | -0.00(-0.04%) |
May 12, 2004 | 2.750 | 2.760 | 2.460 | 2.700 | 49,900 | -0.05(-1.82%) |
May 11, 2004 | 2.700 | 2.750 | 2.620 | 2.750 | 18,500 | +0.05(+1.85%) |
May 10, 2004 | 2.730 | 2.770 | 2.660 | 2.700 | 36,800 | -0.09(-3.23%) |
May 07, 2004 | 2.770 | 2.940 | 2.741 | 2.790 | 34,100 | +0.04(+1.45%) |
May 06, 2004 | 2.750 | 2.800 | 2.740 | 2.750 | 30,600 | -0.09(-3.17%) |
May 05, 2004 | 2.770 | 2.850 | 2.660 | 2.840 | 58,300 | +0.10(+3.65%) |
May 04, 2004 | 2.710 | 2.840 | 2.690 | 2.740 | 57,400 | -0.01(-0.36%) |
May 03, 2004 | 2.780 | 2.850 | 2.680 | 2.750 | 57,100 | +0.07(+2.61%) |
Apr 30, 2004 | 2.650 | 2.960 | 2.618 | 2.680 | 62,600 | -0.07(-2.55%) |
Apr 29, 2004 | 2.720 | 2.850 | 2.600 | 2.750 | 71,500 | +0.01(+0.36%) |
Apr 28, 2004 | 2.890 | 2.890 | 2.740 | 2.740 | 68,700 | -0.15(-5.19%) |
Apr 27, 2004 | 2.760 | 2.940 | 2.710 | 2.890 | 118,800 | +0.14(+5.09%) |
Apr 26, 2004 | 2.900 | 3.000 | 2.710 | 2.750 | 227,300 | -0.04(-1.43%) |
Apr 23, 2004 | 2.980 | 3.070 | 2.740 | 2.790 | 306,300 | -0.06(-2.11%) |
Apr 22, 2004 | 3.080 | 3.380 | 2.800 | 2.850 | 613,900 | -0.18(-5.94%) |
Apr 21, 2004 | 2.230 | 3.750 | 2.230 | 3.030 | 3,706,400 | +0.83(+37.73%) |
Apr 19, 2004 | 2.250 | 2.250 | 2.200 | 2.200 | 2,200 | +0.00(+0.00%) |
Apr 16, 2004 | 2.180 | 2.240 | 2.160 | 2.200 | 7,200 | -0.09(-3.93%) |
Apr 15, 2004 | 2.150 | 2.330 | 2.150 | 2.290 | 21,700 | +0.03(+1.33%) |
Apr 14, 2004 | 2.200 | 2.290 | 2.130 | 2.260 | 11,900 | +0.07(+3.24%) |
Apr 13, 2004 | 2.160 | 2.210 | 2.160 | 2.189 | 2,100 | +0.04(+1.81%) |
Apr 12, 2004 | 2.150 | 2.180 | 2.140 | 2.150 | 5,600 | +0.00(+0.00%) |
Apr 08, 2004 | 2.205 | 2.220 | 2.120 | 2.150 | 19,500 | -0.04(-1.87%) |
Apr 07, 2004 | 2.200 | 2.230 | 2.190 | 2.191 | 6,100 | -0.01(-0.41%) |
Apr 06, 2004 | 2.170 | 2.240 | 2.170 | 2.200 | 6,300 | -0.02(-0.90%) |
Apr 05, 2004 | 2.290 | 2.290 | 2.170 | 2.220 | 13,900 | +0.05(+2.30%) |
Apr 02, 2004 | 2.080 | 2.180 | 2.080 | 2.170 | 23,700 | +0.02(+0.93%) |
Apr 01, 2004 | 2.150 | 2.150 | 2.125 | 2.150 | 30,000 | -0.06(-2.71%) |
Mar 31, 2004 | 2.140 | 2.240 | 2.140 | 2.210 | 4,100 | -0.02(-0.90%) |
Mar 30, 2004 | 2.159 | 2.240 | 2.159 | 2.230 | 13,000 | +0.08(+3.72%) |
Mar 29, 2004 | 1.940 | 2.160 | 1.940 | 2.150 | 27,900 | +0.15(+7.50%) |
Mar 26, 2004 | 2.140 | 2.140 | 1.950 | 2.000 | 72,500 | -0.08(-3.85%) |
Mar 25, 2004 | 1.940 | 2.100 | 1.940 | 2.080 | 26,300 | +0.10(+5.05%) |
Mar 24, 2004 | 2.110 | 2.110 | 1.960 | 1.980 | 27,200 | -0.10(-4.81%) |
Mar 23, 2004 | 2.080 | 2.140 | 2.030 | 2.080 | 8,900 | -0.00(-0.05%) |
Mar 22, 2004 | 2.130 | 2.160 | 2.050 | 2.081 | 27,700 | -0.09(-4.10%) |
Mar 19, 2004 | 2.240 | 2.240 | 2.110 | 2.170 | 11,100 | -0.02(-0.91%) |
Mar 18, 2004 | 2.150 | 2.200 | 2.140 | 2.190 | 15,000 | +0.05(+2.34%) |
Mar 17, 2004 | 2.100 | 2.200 | 2.000 | 2.140 | 79,100 | -0.01(-0.47%) |
Mar 16, 2004 | 2.250 | 2.250 | 2.110 | 2.150 | 32,600 | -0.10(-4.44%) |
Mar 15, 2004 | 2.240 | 2.300 | 2.240 | 2.250 | 13,100 | -0.05(-2.17%) |
Mar 12, 2004 | 2.250 | 2.330 | 2.250 | 2.300 | 10,700 | +0.05(+2.22%) |
Mar 11, 2004 | 2.300 | 2.320 | 2.250 | 2.250 | 17,700 | -0.01(-0.44%) |
Mar 10, 2004 | 2.305 | 2.310 | 2.260 | 2.260 | 24,900 | +0.00(+0.00%) |
Mar 09, 2004 | 2.290 | 2.290 | 2.260 | 2.260 | 21,300 | -0.06(-2.59%) |
Mar 08, 2004 | 2.260 | 2.320 | 2.260 | 2.320 | 13,700 | +0.05(+2.20%) |
Mar 05, 2004 | 2.310 | 2.320 | 2.270 | 2.270 | 11,700 | -0.02(-0.92%) |
Mar 04, 2004 | 2.300 | 2.300 | 2.280 | 2.291 | 5,200 | +0.02(+0.84%) |
Mar 03, 2004 | 2.270 | 2.329 | 2.270 | 2.272 | 19,900 | -0.08(-3.32%) |
Mar 02, 2004 | 2.310 | 2.360 | 2.300 | 2.350 | 20,200 | +0.00(+0.00%) |
Mar 01, 2004 | 2.400 | 2.400 | 2.350 | 2.350 | 3,600 | -0.05(-2.08%) |
Feb 27, 2004 | 2.380 | 2.400 | 2.360 | 2.400 | 18,400 | +0.03(+1.27%) |
Feb 26, 2004 | 2.370 | 2.390 | 2.360 | 2.370 | 8,200 | +0.04(+1.63%) |
Feb 25, 2004 | 2.390 | 2.390 | 2.330 | 2.332 | 2,600 | -0.04(-1.60%) |
Feb 24, 2004 | 2.370 | 2.380 | 2.322 | 2.370 | 5,200 | +0.01(+0.42%) |
Feb 23, 2004 | 2.360 | 2.390 | 2.320 | 2.360 | 34,200 | +0.02(+0.85%) |
Feb 20, 2004 | 2.400 | 2.400 | 2.300 | 2.340 | 8,400 | -0.01(-0.43%) |
Feb 19, 2004 | 2.340 | 2.400 | 2.300 | 2.350 | 23,600 | +0.05(+2.17%) |
Feb 18, 2004 | 2.300 | 2.300 | 2.270 | 2.300 | 20,400 | +0.01(+0.44%) |
Feb 17, 2004 | 2.350 | 2.380 | 2.250 | 2.290 | 49,300 | -0.05(-2.14%) |
Feb 13, 2004 | 2.360 | 2.390 | 2.320 | 2.340 | 8,200 | -0.04(-1.64%) |
Feb 12, 2004 | 2.370 | 2.400 | 2.360 | 2.379 | 16,500 | -0.03(-1.29%) |
Feb 11, 2004 | 2.360 | 2.410 | 2.350 | 2.410 | 17,500 | +0.03(+1.26%) |
Feb 10, 2004 | 2.345 | 2.410 | 2.345 | 2.380 | 15,300 | +0.01(+0.42%) |
Feb 09, 2004 | 2.450 | 2.450 | 2.350 | 2.370 | 19,000 | +0.00(+0.00%) |
Feb 06, 2004 | 2.450 | 2.450 | 2.350 | 2.370 | 18,700 | -0.06(-2.47%) |
Feb 05, 2004 | 2.400 | 2.430 | 2.320 | 2.430 | 42,100 | +0.02(+0.83%) |
Feb 04, 2004 | 2.390 | 2.440 | 2.350 | 2.410 | 54,100 | +0.02(+0.84%) |
Feb 03, 2004 | 2.260 | 2.400 | 2.260 | 2.390 | 29,900 | +0.04(+1.70%) |
Feb 02, 2004 | 2.420 | 2.420 | 2.330 | 2.350 | 43,600 | -0.06(-2.49%) |
Jan 30, 2004 | 2.410 | 2.420 | 2.340 | 2.410 | 63,300 | +0.01(+0.42%) |
Jan 29, 2004 | 2.440 | 2.440 | 2.320 | 2.400 | 70,100 | +0.00(+0.00%) |
Jan 28, 2004 | 2.460 | 2.460 | 2.340 | 2.400 | 54,500 | +0.02(+0.84%) |
Jan 27, 2004 | 2.400 | 2.500 | 2.330 | 2.380 | 90,000 | -0.05(-2.06%) |
Jan 26, 2004 | 2.500 | 2.580 | 2.400 | 2.430 | 162,500 | -0.10(-3.95%) |
Jan 23, 2004 | 2.580 | 2.580 | 2.500 | 2.530 | 119,100 | -0.02(-0.75%) |
Jan 22, 2004 | 2.610 | 2.650 | 2.430 | 2.549 | 459,700 | -0.33(-11.49%) |
Jan 21, 2004 | 2.990 | 3.100 | 2.730 | 2.880 | 134,300 | -0.10(-3.36%) |
Jan 20, 2004 | 3.090 | 3.150 | 2.940 | 2.980 | 82,900 | -0.11(-3.56%) |
Jan 16, 2004 | 3.080 | 3.140 | 3.050 | 3.090 | 56,200 | +0.00(+0.00%) |
Jan 15, 2004 | 3.100 | 3.120 | 3.010 | 3.090 | 78,342 | +0.05(+1.61%) |
Jan 14, 2004 | 2.900 | 3.110 | 2.860 | 3.041 | 284,983 | +0.19(+6.74%) |
Jan 13, 2004 | 2.790 | 2.860 | 2.790 | 2.849 | 56,322 | +0.08(+2.85%) |
Jan 12, 2004 | 2.780 | 2.790 | 2.730 | 2.770 | 54,740 | +0.04(+1.47%) |
Jan 09, 2004 | 2.740 | 2.770 | 2.710 | 2.730 | 41,890 | +0.01(+0.37%) |
Jan 08, 2004 | 2.740 | 2.750 | 2.650 | 2.720 | 51,954 | +0.05(+1.87%) |
Jan 07, 2004 | 2.810 | 2.820 | 2.650 | 2.670 | 84,210 | -0.12(-4.30%) |
Jan 06, 2004 | 2.900 | 2.900 | 2.780 | 2.790 | 51,700 | -0.08(-2.79%) |
Jan 05, 2004 | 2.800 | 2.890 | 2.770 | 2.870 | 142,900 | +0.10(+3.61%) |
Jan 02, 2004 | 2.760 | 2.980 | 2.700 | 2.770 | 354,300 | +0.37(+15.42%) |
Dec 31, 2003 | 2.350 | 2.400 | 2.200 | 2.400 | 68,400 | +0.10(+4.30%) |
Dec 30, 2003 | 2.300 | 2.350 | 2.250 | 2.301 | 58,675 | +0.00(+0.04%) |
Dec 29, 2003 | 2.290 | 2.320 | 2.250 | 2.300 | 43,883 | +0.03(+1.32%) |
Dec 26, 2003 | 2.201 | 2.290 | 2.200 | 2.270 | 11,720 | +0.04(+1.79%) |
Dec 24, 2003 | 2.330 | 2.370 | 2.130 | 2.230 | 19,942 | +0.01(+0.45%) |
Dec 23, 2003 | 2.240 | 2.240 | 2.170 | 2.220 | 23,094 | +0.01(+0.45%) |
Dec 22, 2003 | 2.179 | 2.230 | 2.110 | 2.210 | 35,511 | +0.09(+4.25%) |
Dec 19, 2003 | 2.250 | 2.250 | 2.110 | 2.120 | 21,450 | -0.04(-1.85%) |
Dec 18, 2003 | 2.160 | 2.180 | 2.120 | 2.160 | 22,900 | +0.01(+0.47%) |
Dec 17, 2003 | 2.250 | 2.250 | 2.110 | 2.150 | 47,554 | -0.04(-1.83%) |
Dec 16, 2003 | 2.150 | 2.250 | 2.110 | 2.190 | 113,250 | +0.02(+0.92%) |
Dec 15, 2003 | 2.320 | 2.320 | 2.170 | 2.170 | 91,900 | -0.12(-5.24%) |
Dec 12, 2003 | 2.170 | 2.290 | 2.160 | 2.290 | 31,200 | +0.09(+4.09%) |
Dec 11, 2003 | 2.080 | 2.270 | 2.080 | 2.200 | 76,100 | +0.02(+0.92%) |
Dec 10, 2003 | 2.200 | 2.200 | 2.090 | 2.180 | 13,626 | -0.04(-1.80%) |
Dec 09, 2003 | 2.090 | 2.250 | 2.090 | 2.220 | 43,689 | +0.02(+0.91%) |
Dec 08, 2003 | 2.160 | 2.230 | 2.160 | 2.200 | 39,400 | -0.04(-1.79%) |
Dec 05, 2003 | 2.250 | 2.310 | 2.200 | 2.240 | 64,928 | -0.01(-0.44%) |
Dec 04, 2003 | 2.290 | 2.350 | 2.160 | 2.250 | 146,304 | -0.09(-3.85%) |
Dec 03, 2003 | 2.380 | 2.390 | 2.310 | 2.340 | 30,860 | +0.01(+0.43%) |
Dec 02, 2003 | 2.400 | 2.400 | 2.330 | 2.330 | 103,650 | -0.06(-2.47%) |
Dec 01, 2003 | 2.250 | 2.400 | 2.250 | 2.389 | 54,314 | +0.09(+3.87%) |
Nov 28, 2003 | 2.350 | 2.350 | 2.200 | 2.300 | 39,510 | +0.00(+0.00%) |
Nov 26, 2003 | 2.300 | 2.330 | 2.250 | 2.300 | 80,699 | -0.03(-1.29%) |
Nov 25, 2003 | 2.400 | 2.400 | 2.300 | 2.330 | 31,459 | -0.02(-0.85%) |
Nov 24, 2003 | 2.400 | 2.400 | 2.250 | 2.350 | 64,560 | +0.00(+0.00%) |
Nov 21, 2003 | 2.470 | 2.470 | 2.350 | 2.350 | 31,689 | +0.00(+0.00%) |
Nov 20, 2003 | 2.500 | 2.500 | 2.290 | 2.350 | 23,810 | -0.15(-6.00%) |
Nov 19, 2003 | 2.570 | 2.570 | 2.450 | 2.500 | 8,600 | -0.01(-0.40%) |
Nov 18, 2003 | 2.500 | 2.510 | 2.420 | 2.510 | 28,760 | +0.03(+1.21%) |
Nov 17, 2003 | 2.462 | 2.500 | 2.310 | 2.480 | 88,821 | -0.15(-5.70%) |
Nov 14, 2003 | 2.710 | 2.850 | 2.480 | 2.630 | 195,818 | -0.03(-1.05%) |
Nov 13, 2003 | 2.700 | 2.700 | 2.512 | 2.658 | 27,070 | -0.04(-1.52%) |
Nov 12, 2003 | 2.650 | 2.700 | 2.490 | 2.699 | 51,074 | -0.03(-1.10%) |
Nov 11, 2003 | 2.650 | 2.730 | 2.600 | 2.729 | 11,800 | +0.08(+2.98%) |
Nov 10, 2003 | 2.550 | 2.750 | 2.550 | 2.650 | 68,357 | -0.04(-1.49%) |
Nov 07, 2003 | 2.520 | 2.710 | 2.520 | 2.690 | 96,098 | +0.17(+6.75%) |
Nov 06, 2003 | 2.450 | 2.560 | 2.340 | 2.520 | 58,200 | +0.07(+2.86%) |
Nov 05, 2003 | 2.360 | 2.470 | 2.360 | 2.450 | 19,200 | +0.03(+1.24%) |
Nov 04, 2003 | 2.400 | 2.440 | 2.380 | 2.420 | 30,330 | +0.11(+4.76%) |
Nov 03, 2003 | 2.449 | 2.490 | 2.320 | 2.310 | 83,150 | -0.17(-6.82%) |
Oct 31, 2003 | 2.440 | 2.490 | 2.399 | 2.479 | 29,794 | +0.04(+1.60%) |
Oct 30, 2003 | 2.450 | 2.440 | 2.440 | 2.440 | 3,200 | -0.01(-0.41%) |
Oct 29, 2003 | 2.520 | 2.520 | 2.360 | 2.450 | 19,500 | -0.08(-3.16%) |
Oct 28, 2003 | 2.460 | 2.550 | 2.420 | 2.530 | 67,094 | +0.08(+3.27%) |
Oct 27, 2003 | 2.400 | 2.460 | 2.300 | 2.450 | 102,100 | +0.19(+8.41%) |
Oct 24, 2003 | 2.260 | 2.300 | 2.210 | 2.260 | 20,000 | +0.00(+0.00%) |
Oct 23, 2003 | 2.321 | 2.321 | 2.210 | 2.260 | 27,100 | -0.18(-7.38%) |
Oct 22, 2003 | 2.311 | 2.440 | 2.300 | 2.440 | 12,900 | +0.00(+0.00%) |
Oct 21, 2003 | 2.270 | 2.450 | 2.270 | 2.440 | 27,700 | +0.18(+7.96%) |
Oct 20, 2003 | 2.350 | 2.350 | 2.200 | 2.260 | 30,450 | -0.09(-3.83%) |
Oct 17, 2003 | 2.350 | 2.450 | 2.330 | 2.350 | 22,965 | -0.04(-1.67%) |
Oct 16, 2003 | 2.440 | 2.401 | 2.390 | 2.390 | 6,500 | -0.05(-2.05%) |
Oct 15, 2003 | 2.540 | 2.560 | 2.380 | 2.440 | 35,393 | -0.09(-3.56%) |
Oct 14, 2003 | 2.420 | 2.560 | 2.420 | 2.530 | 50,090 | +0.11(+4.55%) |
Oct 13, 2003 | 2.252 | 2.500 | 2.240 | 2.420 | 83,450 | +0.14(+6.19%) |
Oct 10, 2003 | 2.340 | 2.350 | 2.279 | 2.279 | 19,900 | +0.01(+0.40%) |
Oct 09, 2003 | 2.380 | 2.389 | 2.220 | 2.270 | 20,555 | -0.12(-5.02%) |
Oct 08, 2003 | 2.220 | 2.390 | 2.180 | 2.390 | 30,000 | +0.09(+3.87%) |
Oct 07, 2003 | 2.290 | 2.301 | 2.150 | 2.301 | 26,450 | +0.02(+0.92%) |
Oct 06, 2003 | 2.190 | 2.390 | 2.150 | 2.280 | 45,911 | +0.03(+1.33%) |
Oct 03, 2003 | 2.240 | 2.480 | 2.220 | 2.250 | 33,750 | -0.10(-4.30%) |
Oct 02, 2003 | 2.400 | 2.400 | 2.220 | 2.351 | 39,990 | +0.00(+0.00%) |
Oct 01, 2003 | 2.540 | 2.550 | 2.350 | 2.351 | 28,500 | -0.03(-1.22%) |
Sep 30, 2003 | 2.330 | 2.510 | 2.330 | 2.380 | 18,800 | -0.15(-5.93%) |
Sep 29, 2003 | 2.500 | 2.550 | 2.350 | 2.530 | 45,975 | +0.03(+1.20%) |
Sep 26, 2003 | 2.400 | 2.548 | 2.400 | 2.500 | 25,325 | +0.02(+0.85%) |
Sep 25, 2003 | 2.650 | 2.650 | 2.470 | 2.479 | 34,600 | -0.14(-5.38%) |
Sep 24, 2003 | 2.670 | 2.790 | 2.500 | 2.620 | 50,400 | -0.10(-3.68%) |
Sep 23, 2003 | 2.890 | 2.900 | 2.700 | 2.720 | 91,650 | -0.13(-4.59%) |
Sep 22, 2003 | 2.700 | 2.880 | 2.552 | 2.851 | 153,690 | +0.20(+7.58%) |
Sep 19, 2003 | 2.650 | 2.650 | 2.530 | 2.650 | 37,000 | +0.08(+3.15%) |
Sep 18, 2003 | 2.404 | 2.620 | 2.360 | 2.569 | 79,900 | +0.17(+7.04%) |
Sep 17, 2003 | 2.380 | 2.410 | 2.300 | 2.400 | 52,735 | -0.01(-0.41%) |
Sep 16, 2003 | 2.460 | 2.461 | 2.370 | 2.410 | 42,615 | -0.04(-1.63%) |
Sep 15, 2003 | 2.540 | 2.540 | 2.420 | 2.450 | 31,500 | +0.00(+0.00%) |
Sep 12, 2003 | 2.500 | 2.540 | 2.440 | 2.450 | 15,000 | -0.06(-2.39%) |
Sep 11, 2003 | 2.420 | 2.550 | 2.420 | 2.510 | 30,100 | -0.08(-3.09%) |
Sep 10, 2003 | 2.590 | 2.730 | 2.500 | 2.590 | 70,300 | -0.01(-0.38%) |
Sep 09, 2003 | 2.650 | 2.690 | 2.430 | 2.600 | 89,900 | +0.10(+3.96%) |
Sep 08, 2003 | 2.600 | 2.670 | 2.501 | 2.501 | 84,200 | -0.07(-2.68%) |
Sep 05, 2003 | 2.590 | 2.700 | 2.500 | 2.570 | 91,800 | -0.08(-2.98%) |
Sep 04, 2003 | 2.830 | 2.830 | 2.500 | 2.649 | 197,700 | -0.12(-4.40%) |
Sep 03, 2003 | 2.950 | 2.950 | 2.750 | 2.771 | 150,500 | -0.13(-4.42%) |