Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.119 | 2.123 | 2.068 | 2.070 | 314,455 | -0.01(-0.60%) |
Apr 29, 2004 | 2.118 | 2.119 | 2.083 | 2.083 | 341,394 | -0.05(-2.33%) |
Apr 28, 2004 | 2.165 | 2.168 | 2.119 | 2.133 | 176,136 | -0.06(-2.69%) |
Apr 27, 2004 | 2.201 | 2.256 | 2.189 | 2.191 | 137,801 | -0.01(-0.33%) |
Apr 26, 2004 | 2.205 | 2.221 | 2.192 | 2.199 | 273,530 | -0.05(-2.42%) |
Apr 23, 2004 | 2.241 | 2.255 | 2.224 | 2.253 | 234,158 | -0.03(-1.19%) |
Apr 22, 2004 | 2.258 | 2.306 | 2.249 | 2.280 | 236,748 | +0.04(+1.57%) |
Apr 21, 2004 | 2.249 | 2.268 | 2.236 | 2.245 | 270,939 | +0.01(+0.56%) |
Apr 20, 2004 | 2.290 | 2.293 | 2.232 | 2.232 | 206,701 | -0.04(-1.81%) |
Apr 19, 2004 | 2.281 | 2.291 | 2.247 | 2.273 | 142,463 | +0.00(+0.02%) |
Apr 16, 2004 | 2.226 | 2.291 | 2.221 | 2.273 | 339,840 | +0.05(+2.44%) |
Apr 15, 2004 | 2.234 | 2.242 | 2.207 | 2.219 | 239,338 | +0.01(+0.44%) |
Apr 14, 2004 | 2.191 | 2.241 | 2.179 | 2.209 | 206,183 | -0.00(-0.09%) |
Apr 13, 2004 | 2.244 | 2.247 | 2.196 | 2.211 | 140,909 | -0.06(-2.63%) |
Apr 12, 2004 | 2.268 | 2.286 | 2.264 | 2.271 | 154,896 | +0.00(+0.00%) |
Apr 08, 2004 | 2.228 | 2.292 | 2.227 | 2.271 | 170,438 | +0.08(+3.43%) |
Apr 07, 2004 | 2.200 | 2.227 | 2.187 | 2.196 | 136,246 | +0.03(+1.27%) |
Apr 06, 2004 | 2.162 | 2.172 | 2.137 | 2.168 | 350,719 | +0.00(+0.11%) |
Apr 05, 2004 | 2.157 | 2.169 | 2.124 | 2.166 | 450,184 | -0.05(-2.09%) |
Apr 02, 2004 | 2.209 | 2.230 | 2.195 | 2.212 | 242,965 | +0.01(+0.59%) |
Apr 01, 2004 | 2.218 | 2.236 | 2.191 | 2.199 | 677,608 | -0.01(-0.41%) |
Mar 31, 2004 | 2.191 | 2.222 | 2.180 | 2.208 | 281,300 | +0.03(+1.33%) |
Mar 30, 2004 | 2.144 | 2.193 | 2.144 | 2.179 | 88,586 | +0.04(+1.87%) |
Mar 29, 2004 | 2.131 | 2.151 | 2.122 | 2.139 | 297,360 | +0.02(+0.75%) |
Mar 26, 2004 | 2.133 | 2.139 | 2.110 | 2.123 | 154,896 | -0.02(-1.10%) |
Mar 25, 2004 | 2.109 | 2.151 | 2.105 | 2.147 | 138,837 | +0.04(+1.76%) |
Mar 24, 2004 | 2.128 | 2.128 | 2.093 | 2.110 | 174,064 | -0.02(-1.02%) |
Mar 23, 2004 | 2.123 | 2.147 | 2.123 | 2.132 | 83,923 | +0.01(+0.59%) |
Mar 22, 2004 | 2.165 | 2.165 | 2.101 | 2.119 | 375,585 | -0.06(-2.90%) |
Mar 19, 2004 | 2.196 | 2.207 | 2.164 | 2.182 | 149,716 | -0.06(-2.50%) |
Mar 18, 2004 | 2.218 | 2.252 | 2.214 | 2.238 | 216,544 | -0.00(-0.19%) |
Mar 17, 2004 | 2.226 | 2.253 | 2.201 | 2.243 | 251,771 | +0.07(+3.22%) |
Mar 16, 2004 | 2.147 | 2.200 | 2.136 | 2.173 | 452,775 | +0.06(+2.90%) |
Mar 15, 2004 | 2.157 | 2.157 | 2.085 | 2.111 | 364,706 | -0.05(-2.45%) |
Mar 12, 2004 | 2.190 | 2.210 | 2.133 | 2.164 | 426,872 | +0.01(+0.40%) |
Mar 11, 2004 | 2.172 | 2.209 | 2.156 | 2.156 | 166,811 | -0.01(-0.47%) |
Mar 10, 2004 | 2.226 | 2.228 | 2.158 | 2.166 | 247,109 | -0.12(-5.12%) |
Mar 09, 2004 | 2.287 | 2.303 | 2.257 | 2.283 | 321,190 | +0.00(+0.11%) |
Mar 08, 2004 | 2.292 | 2.299 | 2.275 | 2.280 | 115,006 | -0.03(-1.23%) |
Mar 05, 2004 | 2.316 | 2.326 | 2.300 | 2.309 | 32,637 | -0.02(-0.81%) |
Mar 04, 2004 | 2.292 | 2.328 | 2.278 | 2.327 | 117,079 | +0.05(+2.22%) |
Mar 03, 2004 | 2.275 | 2.299 | 2.252 | 2.277 | 130,030 | -0.05(-1.95%) |
Mar 02, 2004 | 2.345 | 2.350 | 2.317 | 2.322 | 89,104 | -0.06(-2.42%) |
Mar 01, 2004 | 2.325 | 2.387 | 2.324 | 2.380 | 78,225 | +0.06(+2.54%) |
Feb 27, 2004 | 2.309 | 2.325 | 2.305 | 2.321 | 37,817 | +0.03(+1.09%) |
Feb 26, 2004 | 2.296 | 2.296 | 2.265 | 2.296 | 179,245 | -0.02(-0.69%) |
Feb 25, 2004 | 2.317 | 2.328 | 2.275 | 2.312 | 135,210 | -0.01(-0.54%) |
Feb 24, 2004 | 2.333 | 2.370 | 2.308 | 2.324 | 149,716 | -0.06(-2.59%) |
Feb 23, 2004 | 2.437 | 2.438 | 2.379 | 2.386 | 74,599 | -0.03(-1.06%) |
Feb 20, 2004 | 2.440 | 2.448 | 2.398 | 2.411 | 115,006 | -0.04(-1.48%) |
Feb 19, 2004 | 2.480 | 2.491 | 2.441 | 2.448 | 50,250 | +0.01(+0.44%) |
Feb 18, 2004 | 2.474 | 2.474 | 2.433 | 2.437 | 58,021 | -0.04(-1.56%) |
Feb 17, 2004 | 2.478 | 2.494 | 2.469 | 2.476 | 53,877 | +0.03(+1.26%) |
Feb 13, 2004 | 2.476 | 2.495 | 2.437 | 2.445 | 255,398 | +0.02(+0.84%) |
Feb 12, 2004 | 2.440 | 2.459 | 2.420 | 2.424 | 71,490 | -0.04(-1.51%) |
Feb 11, 2004 | 2.444 | 2.471 | 2.440 | 2.462 | 115,006 | +0.06(+2.45%) |
Feb 10, 2004 | 2.408 | 2.411 | 2.392 | 2.403 | 136,765 | +0.02(+0.95%) |
Feb 09, 2004 | 2.364 | 2.401 | 2.361 | 2.380 | 165,775 | +0.03(+1.17%) |
Feb 06, 2004 | 2.332 | 2.360 | 2.327 | 2.353 | 407,704 | +0.06(+2.67%) |
Feb 05, 2004 | 2.336 | 2.348 | 2.287 | 2.291 | 219,134 | -0.02(-0.92%) |
Feb 04, 2004 | 2.369 | 2.373 | 2.307 | 2.313 | 211,882 | -0.08(-3.39%) |
Feb 03, 2004 | 2.400 | 2.422 | 2.385 | 2.394 | 232,604 | +0.02(+1.04%) |
Feb 02, 2004 | 2.377 | 2.408 | 2.367 | 2.369 | 130,030 | +0.01(+0.22%) |
Jan 30, 2004 | 2.355 | 2.369 | 2.327 | 2.364 | 206,183 | +0.05(+2.04%) |
Jan 29, 2004 | 2.347 | 2.350 | 2.305 | 2.316 | 156,450 | -0.03(-1.48%) |
Jan 28, 2004 | 2.377 | 2.413 | 2.346 | 2.351 | 323,262 | +0.00(+0.02%) |
Jan 27, 2004 | 2.323 | 2.371 | 2.322 | 2.351 | 490,074 | +0.08(+3.37%) |
Jan 26, 2004 | 2.286 | 2.295 | 2.263 | 2.274 | 397,343 | +0.01(+0.51%) |
Jan 23, 2004 | 2.299 | 2.300 | 2.223 | 2.262 | 192,714 | -0.03(-1.33%) |
Jan 22, 2004 | 2.312 | 2.323 | 2.285 | 2.293 | 244,519 | -0.01(-0.59%) |
Jan 21, 2004 | 2.353 | 2.355 | 2.304 | 2.306 | 655,332 | -0.09(-3.65%) |
Jan 20, 2004 | 2.456 | 2.461 | 2.388 | 2.394 | 1,569,689 | +0.09(+3.72%) |
Jan 16, 2004 | 2.258 | 2.316 | 2.253 | 2.308 | 568,300 | +0.02(+0.67%) |
Jan 15, 2004 | 2.327 | 2.327 | 2.261 | 2.292 | 354,967 | -0.03(-1.43%) |
Jan 14, 2004 | 2.316 | 2.345 | 2.313 | 2.326 | 420,769 | +0.04(+1.71%) |
Jan 13, 2004 | 2.297 | 2.307 | 2.276 | 2.286 | 365,286 | +0.02(+1.04%) |
Jan 12, 2004 | 2.232 | 2.296 | 2.221 | 2.263 | 712,291 | +0.03(+1.17%) |
Jan 09, 2004 | 2.203 | 2.244 | 2.198 | 2.237 | 1,480,268 | +0.07(+3.18%) |
Jan 08, 2004 | 2.177 | 2.215 | 2.139 | 2.168 | 1,973,161 | +0.09(+4.49%) |
Jan 07, 2004 | 2.101 | 2.106 | 2.060 | 2.075 | 292,438 | -0.05(-2.49%) |
Jan 06, 2004 | 2.168 | 2.168 | 2.126 | 2.128 | 1,161,466 | -0.05(-2.30%) |
Jan 05, 2004 | 2.133 | 2.181 | 2.129 | 2.178 | 448,112 | +0.11(+5.08%) |
Jan 02, 2004 | 2.068 | 2.111 | 2.063 | 2.073 | 155,414 | +0.02(+0.99%) |
Dec 31, 2003 | 2.075 | 2.077 | 2.044 | 2.052 | 78,225 | -0.02(-0.91%) |
Dec 30, 2003 | 2.006 | 2.075 | 2.006 | 2.071 | 326,738 | +0.07(+3.67%) |
Dec 29, 2003 | 2.015 | 2.027 | 1.985 | 1.998 | 802,831 | +0.01(+0.75%) |
Dec 26, 2003 | 1.992 | 1.995 | 1.981 | 1.983 | 57,187 | -0.01(-0.75%) |
Dec 24, 2003 | 1.998 | 2.050 | 1.998 | 1.998 | 128,755 | -0.01(-0.60%) |
Dec 23, 2003 | 1.994 | 2.011 | 1.990 | 2.010 | 268,069 | +0.01(+0.46%) |
Dec 22, 2003 | 2.016 | 2.016 | 1.979 | 2.001 | 232,987 | -0.03(-1.26%) |
Dec 19, 2003 | 2.017 | 2.029 | 2.010 | 2.026 | 50,193 | -0.03(-1.57%) |
Dec 18, 2003 | 2.000 | 2.062 | 1.996 | 2.059 | 438,088 | +0.04(+1.77%) |
Dec 17, 2003 | 2.052 | 2.056 | 2.018 | 2.023 | 103,376 | -0.05(-2.26%) |
Dec 16, 2003 | 2.061 | 2.071 | 2.036 | 2.070 | 215,435 | -0.01(-0.58%) |
Dec 15, 2003 | 2.132 | 2.133 | 2.076 | 2.082 | 187,730 | -0.03(-1.55%) |
Dec 12, 2003 | 2.140 | 2.140 | 2.090 | 2.115 | 273,193 | +0.02(+0.92%) |
Dec 11, 2003 | 2.056 | 2.123 | 2.056 | 2.095 | 248,145 | +0.08(+3.95%) |
Dec 10, 2003 | 2.067 | 2.067 | 2.003 | 2.016 | 232,132 | -0.03(-1.60%) |
Dec 09, 2003 | 2.112 | 2.113 | 2.044 | 2.049 | 241,462 | -0.07(-3.52%) |
Dec 08, 2003 | 2.140 | 2.145 | 2.102 | 2.123 | 434,513 | -0.01(-0.61%) |
Dec 05, 2003 | 2.174 | 2.193 | 2.150 | 2.136 | 169,650 | -0.04(-1.73%) |
Dec 04, 2003 | 2.166 | 2.220 | 2.159 | 2.174 | 684,866 | +0.02(+0.94%) |
Dec 03, 2003 | 2.135 | 2.172 | 2.126 | 2.154 | 585,727 | +0.06(+2.76%) |
Dec 02, 2003 | 2.101 | 2.133 | 2.090 | 2.096 | 168,096 | -0.02(-1.09%) |
Dec 01, 2003 | 2.128 | 2.135 | 2.114 | 2.119 | 143,017 | +0.04(+1.86%) |
Nov 28, 2003 | 2.075 | 2.092 | 2.070 | 2.080 | 147,224 | +0.04(+1.99%) |
Nov 26, 2003 | 2.027 | 2.050 | 2.027 | 2.040 | 131,304 | +0.05(+2.47%) |
Nov 25, 2003 | 1.994 | 1.997 | 1.971 | 1.991 | 58,280 | +0.02(+0.78%) |
Nov 24, 2003 | 1.970 | 2.015 | 1.947 | 1.975 | 140,764 | +0.02(+1.06%) |
Nov 21, 2003 | 1.941 | 1.979 | 1.943 | 1.954 | 115,069 | +0.01(+0.67%) |
Nov 20, 2003 | 1.957 | 1.981 | 1.939 | 1.941 | 120,664 | -0.01(-0.40%) |
Nov 19, 2003 | 1.963 | 1.976 | 1.949 | 1.949 | 171,401 | +0.01(+0.40%) |
Nov 18, 2003 | 1.934 | 1.954 | 1.909 | 1.941 | 391,463 | +0.10(+5.59%) |
Nov 17, 2003 | 1.870 | 1.870 | 1.839 | 1.839 | 250,606 | -0.03(-1.68%) |
Nov 14, 2003 | 1.911 | 1.923 | 1.862 | 1.870 | 147,561 | -0.03(-1.72%) |
Nov 13, 2003 | 1.930 | 1.933 | 1.882 | 1.903 | 40,076 | +0.03(+1.36%) |
Nov 12, 2003 | 1.898 | 1.930 | 1.872 | 1.877 | 389,744 | +0.02(+1.01%) |
Nov 11, 2003 | 1.871 | 1.891 | 1.858 | 1.858 | 80,390 | -0.05(-2.80%) |
Nov 10, 2003 | 1.932 | 1.945 | 1.908 | 1.912 | 474,041 | -0.02(-1.00%) |
Nov 07, 2003 | 1.918 | 1.948 | 1.918 | 1.931 | 121,886 | +0.05(+2.56%) |
Nov 06, 2003 | 1.880 | 1.911 | 1.875 | 1.883 | 201,495 | +0.02(+0.83%) |
Nov 05, 2003 | 1.877 | 1.884 | 1.857 | 1.868 | 252,549 | -0.05(-2.40%) |
Nov 04, 2003 | 1.933 | 1.933 | 1.903 | 1.913 | 121,435 | -0.02(-1.00%) |
Nov 03, 2003 | 1.967 | 1.976 | 1.928 | 1.933 | 272,623 | +0.01(+0.48%) |
Oct 31, 2003 | 1.930 | 1.940 | 1.916 | 1.924 | 337,933 | +0.01(+0.66%) |
Oct 30, 2003 | 1.908 | 1.916 | 1.902 | 1.911 | 146,069 | +0.00(+0.18%) |
Oct 29, 2003 | 1.886 | 1.916 | 1.885 | 1.908 | 318,159 | +0.05(+2.46%) |
Oct 28, 2003 | 1.876 | 1.886 | 1.843 | 1.862 | 296,795 | -0.03(-1.71%) |
Oct 27, 2003 | 1.896 | 1.902 | 1.876 | 1.894 | 300,986 | -0.01(-0.46%) |
Oct 24, 2003 | 1.875 | 1.906 | 1.863 | 1.903 | 158,005 | +0.00(+0.20%) |
Oct 23, 2003 | 1.843 | 1.902 | 1.828 | 1.899 | 474,533 | +0.06(+3.28%) |
Oct 22, 2003 | 1.827 | 1.852 | 1.815 | 1.839 | 2,761,720 | -0.07(-3.89%) |
Oct 21, 2003 | 1.614 | 2.009 | 1.602 | 1.913 | 6,837,116 | +0.31(+19.58%) |
Oct 20, 2003 | 1.677 | 1.686 | 1.585 | 1.600 | 1,200,366 | -0.10(-5.66%) |
Oct 17, 2003 | 1.692 | 1.713 | 1.684 | 1.696 | 360,044 | +0.01(+0.40%) |
Oct 16, 2003 | 1.645 | 1.690 | 1.658 | 1.689 | 276,358 | +0.04(+2.70%) |
Oct 15, 2003 | 1.669 | 1.677 | 1.632 | 1.645 | 98,911 | -0.00(-0.15%) |
Oct 14, 2003 | 1.667 | 1.683 | 1.643 | 1.647 | 366,436 | -0.05(-3.21%) |
Oct 13, 2003 | 1.696 | 1.713 | 1.684 | 1.702 | 505,885 | -0.02(-0.93%) |
Oct 10, 2003 | 1.677 | 1.718 | 1.670 | 1.718 | 546,189 | +0.06(+3.73%) |
Oct 09, 2003 | 1.634 | 1.662 | 1.628 | 1.656 | 438,642 | +0.04(+2.42%) |
Oct 08, 2003 | 1.626 | 1.635 | 1.600 | 1.617 | 252,315 | +0.00(+0.03%) |
Oct 07, 2003 | 1.583 | 1.626 | 1.574 | 1.616 | 569,931 | +0.04(+2.51%) |
Oct 06, 2003 | 1.552 | 1.582 | 1.552 | 1.577 | 156,248 | +0.05(+3.16%) |
Oct 03, 2003 | 1.544 | 1.544 | 1.523 | 1.528 | 294,536 | +0.00(+0.25%) |
Oct 02, 2003 | 1.512 | 1.539 | 1.510 | 1.524 | 130,030 | +0.02(+1.12%) |
Oct 01, 2003 | 1.508 | 1.513 | 1.492 | 1.508 | 50,929 | +0.00(+0.13%) |
Sep 30, 2003 | 1.513 | 1.513 | 1.493 | 1.506 | 93,248 | +0.00(+0.13%) |
Sep 29, 2003 | 1.505 | 1.508 | 1.488 | 1.504 | 216,554 | -0.00(-0.01%) |
Sep 26, 2003 | 1.499 | 1.515 | 1.491 | 1.504 | 290,159 | +0.01(+0.59%) |
Sep 25, 2003 | 1.496 | 1.507 | 1.477 | 1.495 | 423,593 | -0.02(-1.49%) |
Sep 24, 2003 | 1.528 | 1.534 | 1.512 | 1.518 | 732,298 | -0.01(-0.69%) |
Sep 23, 2003 | 1.515 | 1.541 | 1.503 | 1.528 | 510,278 | -0.00(-0.25%) |
Sep 22, 2003 | 1.537 | 1.547 | 1.524 | 1.532 | 1,156,814 | -0.02(-1.06%) |
Sep 19, 2003 | 1.560 | 1.567 | 1.539 | 1.549 | 58,213 | -0.03(-1.96%) |
Sep 18, 2003 | 1.545 | 1.579 | 1.545 | 1.579 | 242,115 | +0.04(+2.54%) |
Sep 17, 2003 | 1.525 | 1.554 | 1.520 | 1.540 | 236,644 | +0.02(+1.37%) |
Sep 16, 2003 | 1.472 | 1.520 | 1.472 | 1.520 | 403,042 | +0.05(+3.21%) |
Sep 15, 2003 | 1.472 | 1.491 | 1.462 | 1.472 | 540,843 | -0.03(-1.71%) |
Sep 12, 2003 | 1.499 | 1.509 | 1.484 | 1.498 | 250,735 | +0.02(+1.11%) |
Sep 11, 2003 | 1.485 | 1.498 | 1.461 | 1.482 | 773,965 | -0.04(-2.72%) |
Sep 10, 2003 | 1.525 | 1.563 | 1.508 | 1.523 | 945,439 | -0.05(-3.19%) |
Sep 09, 2003 | 1.575 | 1.593 | 1.566 | 1.573 | 290,107 | -0.03(-1.69%) |
Sep 08, 2003 | 1.544 | 1.604 | 1.540 | 1.600 | 1,254,197 | +0.05(+3.05%) |
Sep 05, 2003 | 1.551 | 1.571 | 1.549 | 1.553 | 287,517 | -0.01(-0.74%) |
Sep 04, 2003 | 1.551 | 1.568 | 1.548 | 1.565 | 579,697 | +0.01(+0.62%) |
Sep 03, 2003 | 1.591 | 1.605 | 1.552 | 1.555 | 293,215 | +0.01(+0.62%) |
Sep 02, 2003 | 1.544 | 1.556 | 1.525 | 1.545 | 396,307 | +0.00(+0.13%) |
Aug 29, 2003 | 1.535 | 1.560 | 1.528 | 1.543 | 508,724 | +0.04(+2.50%) |
Aug 28, 2003 | 1.477 | 1.506 | 1.472 | 1.506 | 212,400 | +0.05(+3.28%) |
Aug 27, 2003 | 1.443 | 1.477 | 1.439 | 1.458 | 227,423 | +0.03(+1.82%) |
Aug 26, 2003 | 1.448 | 1.448 | 1.409 | 1.432 | 497,327 | -0.03(-1.72%) |
Aug 25, 2003 | 1.479 | 1.484 | 1.445 | 1.457 | 253,326 | -0.03(-2.30%) |
Aug 22, 2003 | 1.503 | 1.509 | 1.486 | 1.491 | 125,367 | -0.02(-1.59%) |
Aug 21, 2003 | 1.498 | 1.519 | 1.492 | 1.515 | 149,716 | +0.01(+0.96%) |
Aug 20, 2003 | 1.493 | 1.508 | 1.484 | 1.501 | 248,663 | +0.02(+1.27%) |
Aug 19, 2003 | 1.498 | 1.498 | 1.460 | 1.482 | 601,455 | +0.01(+0.39%) |
Aug 18, 2003 | 1.460 | 1.482 | 1.455 | 1.476 | 271,975 | +0.02(+1.29%) |
Aug 15, 2003 | 1.448 | 1.482 | 1.435 | 1.457 | 380,766 | -0.01(-0.56%) |
Aug 14, 2003 | 1.460 | 1.471 | 1.460 | 1.466 | 131,066 | +0.00(+0.23%) |
Aug 13, 2003 | 1.462 | 1.472 | 1.457 | 1.462 | 209,291 | +0.00(+0.17%) |
Aug 12, 2003 | 1.453 | 1.463 | 1.440 | 1.460 | 556,902 | +0.04(+2.93%) |
Aug 11, 2003 | 1.415 | 1.428 | 1.400 | 1.418 | 99,465 | +0.01(+0.93%) |
Aug 08, 2003 | 1.443 | 1.452 | 1.395 | 1.405 | 196,340 | +0.02(+1.25%) |
Aug 07, 2003 | 1.416 | 1.421 | 1.386 | 1.388 | 206,701 | -0.02(-1.64%) |
Aug 06, 2003 | 1.404 | 1.420 | 1.382 | 1.411 | 665,693 | +0.04(+2.56%) |
Aug 05, 2003 | 1.403 | 1.406 | 1.363 | 1.376 | 267,831 | -0.02(-1.21%) |
Aug 04, 2003 | 1.391 | 1.398 | 1.375 | 1.393 | 97,393 | -0.00(-0.28%) |
Aug 01, 2003 | 1.384 | 1.399 | 1.375 | 1.397 | 266,759 | +0.01(+0.84%) |
Jul 31, 2003 | 1.399 | 1.399 | 1.375 | 1.385 | 442,932 | -0.01(-0.80%) |
Jul 30, 2003 | 1.405 | 1.405 | 1.388 | 1.396 | 245,037 | -0.01(-0.86%) |
Jul 29, 2003 | 1.409 | 1.414 | 1.390 | 1.408 | 836,131 | -0.02(-1.15%) |
Jul 28, 2003 | 1.430 | 1.433 | 1.421 | 1.425 | 314,455 | -0.02(-1.60%) |
Jul 25, 2003 | 1.416 | 1.451 | 1.412 | 1.448 | 895,707 | +0.07(+5.30%) |
Jul 24, 2003 | 1.398 | 1.400 | 1.361 | 1.375 | 835,613 | -0.05(-3.46%) |
Jul 23, 2003 | 1.448 | 1.448 | 1.405 | 1.424 | 672,946 | -0.04(-3.02%) |
Jul 22, 2003 | 1.425 | 1.469 | 1.415 | 1.468 | 1,066,145 | +0.03(+1.87%) |
Jul 21, 2003 | 1.408 | 1.442 | 1.385 | 1.441 | 1,874,820 | +0.08(+5.92%) |
Jul 18, 2003 | 1.366 | 1.377 | 1.352 | 1.361 | 555,348 | -0.01(-0.70%) |
Jul 17, 2003 | 1.399 | 1.411 | 1.368 | 1.371 | 1,879,482 | -0.02(-1.73%) |
Jul 16, 2003 | 1.385 | 1.412 | 1.330 | 1.395 | 1,532,907 | +0.01(+0.66%) |
Jul 15, 2003 | 1.400 | 1.409 | 1.371 | 1.385 | 2,772,081 | +0.04(+2.68%) |
Jul 14, 2003 | 1.373 | 1.387 | 1.342 | 1.349 | 4,479,054 | -0.01(-0.43%) |
Jul 11, 2003 | 1.316 | 1.380 | 1.310 | 1.355 | 10,661,972 | +0.00(+0.29%) |
Jul 10, 2003 | 1.356 | 1.415 | 1.339 | 1.351 | 14,728,659 | -0.15(-9.71%) |
Jul 09, 2003 | 1.394 | 1.593 | 1.375 | 1.496 | 26,026,278 | -0.44(-22.78%) |
Jul 07, 2003 | 1.894 | 1.967 | 1.892 | 1.938 | 410,295 | +0.11(+5.77%) |
Jul 03, 2003 | 1.870 | 1.870 | 1.811 | 1.832 | 374,549 | -0.04(-1.94%) |
Jul 02, 2003 | 1.844 | 1.870 | 1.839 | 1.869 | 205,665 | +0.06(+3.11%) |
Jul 01, 2003 | 1.813 | 1.825 | 1.796 | 1.812 | 593,684 | -0.00(-0.26%) |
Jun 30, 2003 | 1.841 | 1.841 | 1.791 | 1.817 | 430,447 | -0.04(-1.95%) |
Jun 27, 2003 | 1.864 | 1.871 | 1.848 | 1.853 | 212,400 | -0.03(-1.79%) |
Jun 26, 2003 | 1.889 | 1.895 | 1.861 | 1.887 | 44,034 | +0.05(+2.90%) |
Jun 25, 2003 | 1.820 | 1.882 | 1.820 | 1.834 | 412,885 | +0.00(+0.21%) |
Jun 24, 2003 | 1.845 | 1.851 | 1.787 | 1.830 | 163,703 | -0.04(-2.32%) |
Jun 23, 2003 | 1.877 | 1.884 | 1.858 | 1.873 | 62,683 | +0.03(+1.36%) |
Jun 20, 2003 | 1.855 | 1.866 | 1.822 | 1.848 | 141,945 | -0.01(-0.52%) |
Jun 19, 2003 | 1.881 | 1.892 | 1.845 | 1.858 | 219,134 | -0.05(-2.56%) |
Jun 18, 2003 | 1.942 | 1.942 | 1.881 | 1.907 | 171,992 | -0.04(-2.20%) |
Jun 17, 2003 | 2.005 | 2.013 | 1.934 | 1.950 | 162,667 | -0.08(-3.81%) |
Jun 16, 2003 | 1.967 | 2.027 | 1.967 | 2.027 | 147,126 | +0.13(+6.60%) |
Jun 13, 2003 | 1.907 | 1.942 | 1.896 | 1.901 | 243,483 | -0.08(-4.11%) |
Jun 12, 2003 | 1.992 | 2.015 | 1.953 | 1.983 | 423,246 | -0.04(-1.98%) |
Jun 11, 2003 | 1.999 | 2.034 | 1.991 | 2.023 | 116,561 | +0.04(+1.82%) |
Jun 10, 2003 | 1.998 | 2.000 | 1.958 | 1.987 | 52,322 | +0.01(+0.41%) |
Jun 09, 2003 | 2.016 | 2.016 | 1.968 | 1.979 | 70,454 | -0.02(-1.20%) |
Jun 06, 2003 | 2.054 | 2.075 | 2.003 | 2.003 | 118,633 | -0.04(-2.19%) |
Jun 05, 2003 | 1.988 | 2.051 | 1.981 | 2.048 | 192,714 | +0.04(+1.82%) |
Jun 04, 2003 | 2.028 | 2.043 | 1.978 | 2.011 | 47,142 | +0.07(+3.40%) |
Jun 03, 2003 | 1.979 | 2.015 | 1.877 | 1.945 | 244,519 | -0.08(-4.02%) |
Jun 02, 2003 | 2.044 | 2.088 | 2.015 | 2.026 | 310,311 | -0.02(-1.20%) |
May 30, 2003 | 2.036 | 2.079 | 2.003 | 2.051 | 126,404 | +0.06(+2.88%) |
May 29, 2003 | 1.966 | 2.046 | 1.966 | 1.994 | 127,440 | +0.01(+0.73%) |
May 28, 2003 | 1.935 | 1.986 | 1.931 | 1.979 | 260,060 | +0.06(+2.97%) |
May 27, 2003 | 1.915 | 1.937 | 1.894 | 1.922 | 112,416 | +0.01(+0.78%) |
May 23, 2003 | 1.918 | 1.925 | 1.883 | 1.907 | 40,925 | -0.02(-1.05%) |
May 22, 2003 | 1.906 | 1.930 | 1.896 | 1.927 | 92,730 | +0.02(+1.14%) |
May 21, 2003 | 1.897 | 1.906 | 1.888 | 1.906 | 78,743 | -0.02(-0.93%) |
May 20, 2003 | 1.929 | 1.929 | 1.907 | 1.924 | 282,336 | +0.02(+1.12%) |
May 19, 2003 | 1.895 | 1.935 | 1.887 | 1.902 | 441,377 | +0.00(+0.18%) |
May 16, 2003 | 1.928 | 1.930 | 1.899 | 1.899 | 110,862 | +0.03(+1.81%) |
May 15, 2003 | 1.877 | 1.899 | 1.834 | 1.865 | 157,486 | -0.01(-0.36%) |
May 14, 2003 | 1.890 | 1.900 | 1.858 | 1.872 | 184,425 | -0.06(-3.15%) |
May 13, 2003 | 1.896 | 1.935 | 1.892 | 1.933 | 238,302 | +0.05(+2.51%) |
May 12, 2003 | 1.882 | 1.896 | 1.870 | 1.885 | 87,550 | +0.04(+2.36%) |
May 09, 2003 | 1.836 | 1.867 | 1.826 | 1.842 | 123,813 | +0.03(+1.65%) |
May 08, 2003 | 1.881 | 1.899 | 1.811 | 1.812 | 412,885 | -0.16(-7.97%) |
May 07, 2003 | 1.897 | 1.979 | 1.886 | 1.969 | 444,486 | +0.07(+3.79%) |
May 06, 2003 | 1.864 | 1.916 | 1.858 | 1.897 | 291,661 | +0.05(+2.64%) |
May 05, 2003 | 1.842 | 1.855 | 1.828 | 1.848 | 248,663 | +0.01(+0.63%) |
May 02, 2003 | 1.791 | 1.845 | 1.790 | 1.837 | 182,353 | +0.07(+4.19%) |