Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.269 | 2.356 | 2.244 | 2.354 | 5,622,237 | +0.09(+3.76%) |
Jan 29, 2004 | 2.341 | 2.352 | 2.181 | 2.269 | 13,309,090 | +0.02(+0.99%) |
Jan 28, 2004 | 2.256 | 2.299 | 2.240 | 2.247 | 8,360,708 | -0.01(-0.43%) |
Jan 27, 2004 | 2.232 | 2.262 | 2.224 | 2.257 | 4,126,840 | +0.03(+1.18%) |
Jan 26, 2004 | 2.252 | 2.252 | 2.217 | 2.230 | 4,529,240 | -0.02(-0.97%) |
Jan 23, 2004 | 2.331 | 2.331 | 2.252 | 2.252 | 5,847,055 | -0.08(-3.39%) |
Jan 22, 2004 | 2.337 | 2.350 | 2.327 | 2.331 | 4,650,618 | -0.00(-0.18%) |
Jan 21, 2004 | 2.344 | 2.396 | 2.323 | 2.335 | 8,660,266 | -0.00(-0.09%) |
Jan 20, 2004 | 2.310 | 2.349 | 2.291 | 2.337 | 4,519,673 | +0.03(+1.18%) |
Jan 16, 2004 | 2.266 | 2.310 | 2.266 | 2.310 | 5,144,499 | +0.07(+2.91%) |
Jan 15, 2004 | 2.290 | 2.298 | 2.239 | 2.245 | 4,810,262 | -0.05(-1.99%) |
Jan 14, 2004 | 2.308 | 2.308 | 2.272 | 2.290 | 2,584,208 | -0.01(-0.33%) |
Jan 13, 2004 | 2.346 | 2.346 | 2.277 | 2.298 | 5,783,077 | -0.04(-1.65%) |
Jan 12, 2004 | 2.356 | 2.373 | 2.315 | 2.336 | 6,239,290 | -0.02(-0.92%) |
Jan 09, 2004 | 2.346 | 2.364 | 2.316 | 2.358 | 5,358,554 | -0.00(-0.16%) |
Jan 08, 2004 | 2.326 | 2.367 | 2.320 | 2.362 | 4,540,600 | +0.04(+1.88%) |
Jan 07, 2004 | 2.348 | 2.359 | 2.270 | 2.318 | 9,377,171 | -0.08(-3.45%) |
Jan 06, 2004 | 2.392 | 2.418 | 2.375 | 2.401 | 5,051,224 | +0.01(+0.31%) |
Jan 05, 2004 | 2.371 | 2.404 | 2.371 | 2.394 | 4,281,103 | +0.05(+2.14%) |
Jan 02, 2004 | 2.341 | 2.378 | 2.335 | 2.344 | 3,407,543 | +0.00(+0.09%) |
Dec 31, 2003 | 2.350 | 2.360 | 2.321 | 2.341 | 3,967,195 | +0.00(+0.12%) |
Dec 30, 2003 | 2.408 | 2.408 | 2.331 | 2.339 | 5,301,154 | -0.07(-2.98%) |
Dec 29, 2003 | 2.373 | 2.413 | 2.366 | 2.410 | 5,037,472 | +0.05(+2.14%) |
Dec 26, 2003 | 2.337 | 2.390 | 2.337 | 2.360 | 2,798,861 | +0.05(+1.97%) |
Dec 24, 2003 | 2.356 | 2.356 | 2.304 | 2.314 | 5,058,997 | -0.09(-3.77%) |
Dec 23, 2003 | 2.400 | 2.433 | 2.392 | 2.405 | 4,003,071 | -0.02(-0.66%) |
Dec 22, 2003 | 2.371 | 2.431 | 2.358 | 2.421 | 7,297,607 | +0.04(+1.65%) |
Dec 19, 2003 | 2.396 | 2.397 | 2.348 | 2.382 | 3,401,564 | -0.00(-0.16%) |
Dec 18, 2003 | 2.315 | 2.407 | 2.315 | 2.385 | 8,388,212 | +0.07(+3.18%) |
Dec 17, 2003 | 2.225 | 2.320 | 2.225 | 2.312 | 9,358,636 | +0.11(+4.82%) |
Dec 16, 2003 | 2.231 | 2.233 | 2.199 | 2.206 | 5,068,563 | -0.02(-0.96%) |
Dec 15, 2003 | 2.209 | 2.249 | 2.208 | 2.227 | 8,556,826 | +0.02(+0.79%) |
Dec 12, 2003 | 2.225 | 2.231 | 2.169 | 2.209 | 9,197,198 | -0.01(-0.49%) |
Dec 11, 2003 | 2.214 | 2.258 | 2.211 | 2.220 | 9,594,814 | +0.01(+0.57%) |
Dec 10, 2003 | 2.171 | 2.223 | 2.164 | 2.208 | 8,940,690 | +0.05(+2.15%) |
Dec 09, 2003 | 2.180 | 2.211 | 2.158 | 2.161 | 8,037,832 | -0.02(-0.84%) |
Dec 08, 2003 | 2.154 | 2.174 | 2.144 | 2.180 | 7,195,961 | +0.03(+1.50%) |
Dec 05, 2003 | 2.172 | 2.178 | 2.127 | 2.147 | 5,592,939 | -0.04(-1.61%) |
Dec 04, 2003 | 2.167 | 2.201 | 2.167 | 2.183 | 7,050,069 | +0.01(+0.68%) |
Dec 03, 2003 | 2.216 | 2.216 | 2.160 | 2.168 | 10,373,903 | -0.03(-1.54%) |
Dec 02, 2003 | 2.329 | 2.329 | 2.209 | 2.202 | 12,889,949 | -0.17(-7.08%) |
Dec 01, 2003 | 2.333 | 2.381 | 2.300 | 2.369 | 5,941,526 | +0.02(+1.00%) |
Nov 28, 2003 | 2.348 | 2.352 | 2.339 | 2.346 | 749,791 | -0.00(-0.16%) |
Nov 26, 2003 | 2.351 | 2.354 | 2.329 | 2.350 | 1,720,214 | +0.01(+0.38%) |
Nov 25, 2003 | 2.304 | 2.352 | 2.303 | 2.341 | 3,499,622 | +0.04(+1.80%) |
Nov 24, 2003 | 2.244 | 2.317 | 2.244 | 2.300 | 3,562,404 | +0.06(+2.63%) |
Nov 21, 2003 | 2.215 | 2.241 | 2.214 | 2.241 | 2,077,770 | +0.03(+1.19%) |
Nov 20, 2003 | 2.255 | 2.255 | 2.208 | 2.214 | 2,901,105 | -0.05(-2.34%) |
Nov 19, 2003 | 2.277 | 2.282 | 2.253 | 2.267 | 1,800,335 | +0.00(+0.07%) |
Nov 18, 2003 | 2.277 | 2.300 | 2.262 | 2.266 | 2,286,444 | -0.01(-0.51%) |
Nov 17, 2003 | 2.276 | 2.300 | 2.243 | 2.277 | 3,834,457 | -0.03(-1.21%) |
Nov 14, 2003 | 2.280 | 2.326 | 2.289 | 2.305 | 3,394,389 | +0.03(+1.14%) |
Nov 13, 2003 | 2.265 | 2.281 | 2.250 | 2.280 | 2,651,773 | +0.01(+0.65%) |
Nov 12, 2003 | 2.246 | 2.272 | 2.239 | 2.265 | 3,296,330 | +0.02(+0.84%) |
Nov 11, 2003 | 2.210 | 2.248 | 2.203 | 2.246 | 2,832,344 | +0.03(+1.17%) |
Nov 10, 2003 | 2.257 | 2.270 | 2.218 | 2.220 | 3,128,314 | -0.05(-2.17%) |
Nov 07, 2003 | 2.295 | 2.296 | 2.267 | 2.270 | 4,452,706 | -0.03(-1.13%) |
Nov 06, 2003 | 2.278 | 2.295 | 2.265 | 2.295 | 2,359,988 | +0.02(+0.86%) |
Nov 05, 2003 | 2.246 | 2.290 | 2.265 | 2.276 | 3,099,016 | +0.00(+0.06%) |
Nov 04, 2003 | 2.246 | 2.288 | 2.216 | 2.275 | 6,947,824 | +0.02(+1.08%) |
Nov 03, 2003 | 2.289 | 2.289 | 2.235 | 2.250 | 5,729,264 | -0.04(-1.84%) |
Oct 31, 2003 | 2.300 | 2.315 | 2.283 | 2.293 | 4,652,411 | -0.02(-0.71%) |
Oct 30, 2003 | 2.294 | 2.319 | 2.263 | 2.309 | 6,035,399 | +0.03(+1.38%) |
Oct 29, 2003 | 2.203 | 2.277 | 2.198 | 2.277 | 6,385,182 | +0.07(+3.40%) |
Oct 28, 2003 | 2.149 | 2.203 | 2.145 | 2.203 | 3,924,145 | +0.06(+2.99%) |
Oct 27, 2003 | 2.133 | 2.149 | 2.123 | 2.139 | 4,681,709 | +0.01(+0.27%) |
Oct 24, 2003 | 2.107 | 2.134 | 2.095 | 2.133 | 6,536,456 | +0.02(+1.01%) |
Oct 23, 2003 | 2.090 | 2.124 | 2.007 | 2.111 | 5,281,423 | +0.02(+1.02%) |
Oct 22, 2003 | 2.111 | 2.111 | 2.087 | 2.090 | 4,291,268 | -0.03(-1.36%) |
Oct 21, 2003 | 2.127 | 2.127 | 2.106 | 2.119 | 2,060,430 | -0.01(-0.37%) |
Oct 20, 2003 | 2.131 | 2.141 | 2.114 | 2.127 | 2,623,670 | -0.01(-0.25%) |
Oct 17, 2003 | 2.168 | 2.170 | 2.127 | 2.132 | 6,659,029 | -0.03(-1.32%) |
Oct 16, 2003 | 2.119 | 2.157 | 2.116 | 2.161 | 2,707,379 | +0.04(+1.99%) |
Oct 15, 2003 | 2.140 | 2.173 | 2.105 | 2.119 | 4,221,311 | -0.02(-1.00%) |
Oct 14, 2003 | 2.068 | 2.151 | 2.068 | 2.140 | 4,291,866 | +0.07(+3.31%) |
Oct 13, 2003 | 2.057 | 2.078 | 2.059 | 2.071 | 4,723,564 | +0.01(+0.69%) |
Oct 10, 2003 | 2.042 | 2.060 | 2.042 | 2.057 | 5,982,782 | +0.03(+1.65%) |
Oct 09, 2003 | 2.032 | 2.040 | 2.017 | 2.024 | 3,659,267 | +0.01(+0.37%) |
Oct 08, 2003 | 2.061 | 2.084 | 2.006 | 2.016 | 7,743,655 | -0.04(-1.97%) |
Oct 07, 2003 | 2.024 | 2.058 | 2.011 | 2.057 | 4,483,200 | +0.03(+1.63%) |
Oct 06, 2003 | 2.022 | 2.042 | 2.014 | 2.024 | 3,342,968 | -0.00(-0.04%) |
Oct 03, 2003 | 1.990 | 2.029 | 1.990 | 2.025 | 4,484,994 | +0.07(+3.57%) |
Oct 02, 2003 | 1.945 | 1.961 | 1.945 | 1.955 | 1,915,734 | +0.01(+0.47%) |
Oct 01, 2003 | 1.919 | 1.948 | 1.917 | 1.946 | 3,779,449 | +0.03(+1.42%) |
Sep 30, 2003 | 1.926 | 1.928 | 1.902 | 1.918 | 5,099,655 | -0.00(-0.20%) |
Sep 29, 2003 | 1.906 | 1.930 | 1.906 | 1.922 | 4,409,058 | +0.02(+0.83%) |
Sep 26, 2003 | 1.910 | 1.921 | 1.890 | 1.906 | 2,881,972 | -0.00(-0.22%) |
Sep 25, 2003 | 1.969 | 1.969 | 1.903 | 1.910 | 7,076,975 | -0.06(-2.99%) |
Sep 24, 2003 | 2.007 | 2.011 | 1.969 | 1.969 | 4,142,386 | -0.04(-1.96%) |
Sep 23, 2003 | 1.979 | 2.011 | 1.958 | 2.009 | 3,107,985 | +0.03(+1.48%) |
Sep 22, 2003 | 2.007 | 2.007 | 1.977 | 1.979 | 1,724,997 | -0.04(-2.01%) |
Sep 19, 2003 | 2.009 | 2.030 | 1.991 | 2.020 | 2,483,159 | +0.01(+0.67%) |
Sep 18, 2003 | 1.988 | 2.009 | 1.986 | 2.007 | 1,863,715 | +0.02(+1.03%) |
Sep 17, 2003 | 2.022 | 2.022 | 1.984 | 1.986 | 2,674,494 | -0.04(-1.84%) |
Sep 16, 2003 | 2.004 | 2.023 | 2.004 | 2.023 | 2,496,911 | +0.02(+0.90%) |
Sep 15, 2003 | 2.053 | 2.061 | 1.980 | 2.005 | 4,725,358 | -0.05(-2.34%) |
Sep 12, 2003 | 2.027 | 2.055 | 2.021 | 2.053 | 2,529,199 | +0.03(+1.36%) |
Sep 11, 2003 | 2.007 | 2.040 | 1.971 | 2.026 | 5,781,283 | +0.02(+1.04%) |
Sep 10, 2003 | 2.053 | 2.054 | 2.004 | 2.005 | 5,347,194 | -0.05(-2.26%) |
Sep 09, 2003 | 2.103 | 2.103 | 2.050 | 2.051 | 3,772,872 | -0.05(-2.45%) |
Sep 08, 2003 | 2.087 | 2.116 | 2.084 | 2.103 | 2,924,424 | +0.02(+0.96%) |
Sep 05, 2003 | 2.116 | 2.134 | 2.065 | 2.083 | 4,029,379 | -0.04(-1.66%) |
Sep 04, 2003 | 2.139 | 2.140 | 2.093 | 2.118 | 3,426,676 | -0.02(-0.98%) |
Sep 03, 2003 | 2.155 | 2.157 | 2.124 | 2.139 | 2,611,712 | -0.02(-0.76%) |
Sep 02, 2003 | 2.134 | 2.159 | 2.103 | 2.155 | 5,509,230 | +0.01(+0.25%) |
Aug 29, 2003 | 2.154 | 2.155 | 2.134 | 2.150 | 2,056,245 | -0.00(-0.19%) |
Aug 28, 2003 | 2.152 | 2.159 | 2.132 | 2.154 | 4,563,919 | +0.00(+0.10%) |
Aug 27, 2003 | 2.132 | 2.153 | 2.114 | 2.152 | 1,634,711 | +0.01(+0.43%) |
Aug 26, 2003 | 2.147 | 2.147 | 2.085 | 2.142 | 3,192,890 | -0.01(-0.39%) |
Aug 25, 2003 | 2.169 | 2.169 | 2.130 | 2.151 | 2,384,503 | -0.02(-0.85%) |
Aug 22, 2003 | 2.176 | 2.197 | 2.157 | 2.169 | 3,485,272 | +0.00(+0.06%) |
Aug 21, 2003 | 2.147 | 2.173 | 2.141 | 2.168 | 4,371,987 | +0.02(+1.13%) |
Aug 20, 2003 | 2.142 | 2.145 | 2.125 | 2.144 | 1,421,254 | -0.00(-0.16%) |
Aug 19, 2003 | 2.147 | 2.153 | 2.121 | 2.147 | 1,563,559 | +0.00(+0.00%) |
Aug 18, 2003 | 2.118 | 2.147 | 2.109 | 2.147 | 2,605,135 | +0.03(+1.24%) |
Aug 15, 2003 | 2.131 | 2.132 | 2.102 | 2.121 | 1,423,646 | -0.01(-0.49%) |
Aug 14, 2003 | 2.058 | 2.131 | 2.051 | 2.131 | 5,005,782 | +0.08(+3.74%) |
Aug 13, 2003 | 2.094 | 2.105 | 2.048 | 2.054 | 4,617,134 | -0.04(-1.86%) |
Aug 12, 2003 | 2.088 | 2.094 | 2.060 | 2.093 | 3,568,981 | +0.01(+0.24%) |
Aug 11, 2003 | 2.049 | 2.088 | 2.040 | 2.088 | 3,264,042 | +0.04(+1.92%) |
Aug 08, 2003 | 2.013 | 2.049 | 2.009 | 2.049 | 4,161,519 | +0.05(+2.30%) |
Aug 07, 2003 | 1.983 | 2.011 | 1.968 | 2.003 | 3,528,323 | +0.03(+1.33%) |
Aug 06, 2003 | 2.013 | 2.013 | 1.972 | 1.976 | 6,785,190 | -0.04(-1.95%) |
Aug 05, 2003 | 2.053 | 2.053 | 2.014 | 2.016 | 6,294,298 | -0.04(-1.83%) |
Aug 04, 2003 | 2.050 | 2.055 | 2.035 | 2.053 | 4,592,619 | +0.00(+0.18%) |
Aug 01, 2003 | 2.061 | 2.061 | 2.036 | 2.050 | 8,442,623 | -0.01(-0.61%) |
Jul 31, 2003 | 1.993 | 2.063 | 1.993 | 2.062 | 3,876,312 | +0.07(+3.50%) |
Jul 30, 2003 | 2.012 | 2.013 | 1.983 | 1.992 | 2,452,665 | -0.02(-0.94%) |
Jul 29, 2003 | 1.971 | 2.015 | 1.957 | 2.011 | 7,219,878 | +0.03(+1.35%) |
Jul 28, 2003 | 1.982 | 1.987 | 1.943 | 1.984 | 14,530,640 | -0.02(-0.98%) |
Jul 25, 2003 | 2.099 | 2.099 | 1.899 | 2.004 | 32,251,180 | -0.09(-4.48%) |
Jul 24, 2003 | 2.114 | 2.120 | 2.093 | 2.098 | 3,872,126 | -0.02(-0.79%) |
Jul 23, 2003 | 2.103 | 2.117 | 2.070 | 2.115 | 4,026,987 | +0.01(+0.66%) |
Jul 22, 2003 | 2.075 | 2.101 | 2.070 | 2.101 | 3,854,189 | +0.03(+1.27%) |
Jul 21, 2003 | 2.090 | 2.090 | 2.054 | 2.075 | 4,031,771 | -0.01(-0.70%) |
Jul 18, 2003 | 2.047 | 2.090 | 2.034 | 2.089 | 3,858,972 | +0.06(+2.71%) |
Jul 17, 2003 | 2.022 | 2.037 | 2.015 | 2.034 | 4,798,304 | -0.00(-0.08%) |
Jul 16, 2003 | 2.020 | 2.046 | 2.017 | 2.036 | 4,518,477 | +0.02(+0.79%) |
Jul 15, 2003 | 2.049 | 2.055 | 2.012 | 2.020 | 2,740,265 | -0.02(-1.02%) |
Jul 14, 2003 | 2.042 | 2.072 | 2.034 | 2.041 | 2,594,372 | +0.03(+1.24%) |
Jul 11, 2003 | 2.028 | 2.036 | 1.999 | 2.016 | 3,282,578 | -0.01(-0.60%) |
Jul 10, 2003 | 2.036 | 2.036 | 2.013 | 2.028 | 6,263,206 | -0.02(-0.84%) |
Jul 09, 2003 | 2.068 | 2.076 | 2.042 | 2.045 | 4,071,831 | -0.02(-1.13%) |
Jul 08, 2003 | 2.066 | 2.076 | 2.058 | 2.068 | 5,391,440 | -0.02(-0.98%) |
Jul 07, 2003 | 2.084 | 2.101 | 2.079 | 2.089 | 2,025,751 | +0.02(+1.05%) |
Jul 03, 2003 | 2.071 | 2.089 | 2.066 | 2.067 | 1,737,554 | -0.00(-0.16%) |
Jul 02, 2003 | 2.045 | 2.078 | 2.041 | 2.071 | 3,188,106 | +0.02(+1.14%) |
Jul 01, 2003 | 2.040 | 2.048 | 2.013 | 2.047 | 3,533,704 | +0.00(+0.23%) |
Jun 30, 2003 | 2.049 | 2.066 | 2.032 | 2.042 | 3,153,427 | -0.01(-0.25%) |
Jun 27, 2003 | 2.066 | 2.080 | 2.044 | 2.048 | 2,080,759 | -0.02(-0.89%) |
Jun 26, 2003 | 2.048 | 2.073 | 2.034 | 2.066 | 2,928,609 | +0.01(+0.53%) |
Jun 25, 2003 | 2.080 | 2.091 | 2.051 | 2.055 | 4,432,377 | -0.02(-1.17%) |
Jun 24, 2003 | 2.082 | 2.094 | 2.065 | 2.079 | 2,916,651 | -0.01(-0.32%) |
Jun 23, 2003 | 2.128 | 2.129 | 2.080 | 2.086 | 4,317,576 | -0.04(-2.08%) |
Jun 20, 2003 | 2.153 | 2.155 | 2.120 | 2.130 | 4,406,069 | -0.02(-0.76%) |
Jun 19, 2003 | 2.154 | 2.195 | 2.145 | 2.147 | 3,977,958 | -0.01(-0.35%) |
Jun 18, 2003 | 2.138 | 2.160 | 2.122 | 2.154 | 3,904,414 | +0.02(+0.86%) |
Jun 17, 2003 | 2.095 | 2.146 | 2.083 | 2.136 | 7,745,449 | +0.04(+2.10%) |
Jun 16, 2003 | 2.066 | 2.094 | 2.059 | 2.092 | 3,775,263 | +0.03(+1.56%) |
Jun 13, 2003 | 2.107 | 2.111 | 2.049 | 2.060 | 4,131,623 | -0.05(-2.28%) |
Jun 12, 2003 | 2.106 | 2.116 | 2.061 | 2.108 | 2,899,909 | -0.00(-0.08%) |
Jun 11, 2003 | 2.063 | 2.109 | 2.059 | 2.109 | 2,887,353 | +0.05(+2.42%) |
Jun 10, 2003 | 2.049 | 2.063 | 2.049 | 2.060 | 3,673,617 | +0.01(+0.61%) |
Jun 09, 2003 | 2.049 | 2.075 | 2.040 | 2.047 | 4,730,141 | -0.01(-0.65%) |
Jun 06, 2003 | 2.056 | 2.091 | 2.053 | 2.060 | 4,279,310 | +0.01(+0.65%) |
Jun 05, 2003 | 2.024 | 2.050 | 1.999 | 2.047 | 3,139,077 | +0.02(+1.16%) |
Jun 04, 2003 | 2.005 | 2.053 | 2.004 | 2.024 | 5,871,569 | -0.00(-0.06%) |
Jun 03, 2003 | 2.050 | 2.050 | 2.018 | 2.025 | 3,999,483 | -0.03(-1.22%) |
Jun 02, 2003 | 1.999 | 2.072 | 1.999 | 2.050 | 4,949,577 | +0.06(+2.92%) |
May 30, 2003 | 1.946 | 2.000 | 1.946 | 1.992 | 3,753,140 | +0.07(+3.45%) |
May 29, 2003 | 1.939 | 1.963 | 1.920 | 1.925 | 2,719,935 | -0.02(-1.24%) |
May 28, 2003 | 1.948 | 1.953 | 1.914 | 1.950 | 4,250,012 | +0.01(+0.67%) |
May 27, 2003 | 1.890 | 1.941 | 1.886 | 1.937 | 4,914,300 | +0.05(+2.48%) |
May 23, 2003 | 1.865 | 1.901 | 1.861 | 1.890 | 3,650,896 | +0.03(+1.41%) |
May 22, 2003 | 1.867 | 1.869 | 1.857 | 1.864 | 2,468,211 | +0.01(+0.38%) |
May 21, 2003 | 1.863 | 1.870 | 1.841 | 1.856 | 3,463,747 | -0.01(-0.45%) |
May 20, 2003 | 1.856 | 1.874 | 1.846 | 1.865 | 4,770,799 | +0.01(+0.68%) |
May 19, 2003 | 1.849 | 1.852 | 1.821 | 1.852 | 4,376,770 | -0.01(-0.36%) |
May 16, 2003 | 1.853 | 1.859 | 1.835 | 1.859 | 3,222,188 | +0.01(+0.32%) |
May 15, 2003 | 1.833 | 1.855 | 1.807 | 1.853 | 2,498,107 | +0.03(+1.65%) |
May 14, 2003 | 1.851 | 1.851 | 1.809 | 1.823 | 4,148,963 | -0.02(-0.95%) |
May 13, 2003 | 1.812 | 1.869 | 1.798 | 1.841 | 4,243,434 | +0.03(+1.48%) |
May 12, 2003 | 1.812 | 1.820 | 1.791 | 1.814 | 2,724,719 | +0.01(+0.70%) |
May 09, 2003 | 1.733 | 1.802 | 1.733 | 1.801 | 3,635,948 | +0.07(+4.03%) |
May 08, 2003 | 1.771 | 1.772 | 1.709 | 1.731 | 6,104,758 | -0.06(-3.11%) |
May 07, 2003 | 1.811 | 1.817 | 1.771 | 1.787 | 2,538,168 | -0.02(-1.32%) |
May 06, 2003 | 1.781 | 1.829 | 1.777 | 1.811 | 4,606,969 | +0.03(+1.67%) |
May 05, 2003 | 1.767 | 1.793 | 1.755 | 1.781 | 4,829,396 | +0.03(+1.50%) |
May 02, 2003 | 1.717 | 1.762 | 1.710 | 1.755 | 5,424,923 | +0.03(+1.99%) |
May 01, 2003 | 1.704 | 1.728 | 1.675 | 1.721 | 4,314,587 | +0.01(+0.73%) |
Apr 30, 2003 | 1.693 | 1.720 | 1.678 | 1.708 | 3,350,143 | +0.01(+0.69%) |
Apr 29, 2003 | 1.704 | 1.727 | 1.690 | 1.696 | 3,815,324 | -0.01(-0.56%) |
Apr 28, 2003 | 1.670 | 1.718 | 1.666 | 1.706 | 4,457,490 | +0.04(+2.41%) |
Apr 25, 2003 | 1.688 | 1.689 | 1.640 | 1.666 | 5,845,261 | -0.02(-1.29%) |
Apr 24, 2003 | 1.726 | 1.733 | 1.670 | 1.688 | 7,562,486 | -0.04(-2.25%) |
Apr 23, 2003 | 1.768 | 1.768 | 1.693 | 1.726 | 8,312,277 | -0.04(-2.34%) |
Apr 22, 2003 | 1.753 | 1.777 | 1.733 | 1.768 | 4,831,787 | +0.01(+0.84%) |
Apr 21, 2003 | 1.741 | 1.775 | 1.737 | 1.753 | 4,753,460 | +0.02(+1.01%) |
Apr 17, 2003 | 1.704 | 1.749 | 1.704 | 1.736 | 4,461,675 | +0.04(+2.09%) |
Apr 16, 2003 | 1.712 | 1.739 | 1.687 | 1.700 | 5,575,599 | +0.00(+0.12%) |
Apr 15, 2003 | 1.656 | 1.706 | 1.648 | 1.698 | 6,067,089 | +0.05(+2.81%) |
Apr 14, 2003 | 1.621 | 1.659 | 1.618 | 1.652 | 4,023,998 | +0.04(+2.38%) |
Apr 11, 2003 | 1.647 | 1.649 | 1.608 | 1.613 | 5,083,511 | -0.01(-0.85%) |
Apr 10, 2003 | 1.635 | 1.637 | 1.609 | 1.627 | 5,941,526 | -0.00(-0.23%) |
Apr 09, 2003 | 1.669 | 1.678 | 1.630 | 1.631 | 8,580,743 | -0.04(-2.26%) |
Apr 08, 2003 | 1.682 | 1.698 | 1.657 | 1.668 | 6,698,492 | -0.01(-0.80%) |
Apr 07, 2003 | 1.695 | 1.734 | 1.678 | 1.682 | 3,944,475 | +0.03(+2.03%) |
Apr 04, 2003 | 1.647 | 1.668 | 1.634 | 1.648 | 3,295,732 | +0.01(+0.56%) |
Apr 03, 2003 | 1.656 | 1.663 | 1.624 | 1.639 | 3,451,789 | -0.00(-0.03%) |
Apr 02, 2003 | 1.635 | 1.658 | 1.634 | 1.639 | 3,356,122 | +0.04(+2.62%) |
Apr 01, 2003 | 1.598 | 1.608 | 1.569 | 1.598 | 6,560,372 | +0.00(+0.10%) |
Mar 31, 2003 | 1.607 | 1.612 | 1.580 | 1.596 | 6,718,223 | -0.03(-1.95%) |
Mar 28, 2003 | 1.598 | 1.631 | 1.587 | 1.628 | 4,943,598 | +0.03(+1.72%) |
Mar 27, 2003 | 1.606 | 1.621 | 1.583 | 1.600 | 5,099,655 | -0.03(-1.87%) |
Mar 26, 2003 | 1.675 | 1.675 | 1.612 | 1.631 | 4,834,179 | -0.05(-2.94%) |
Mar 25, 2003 | 1.679 | 1.711 | 1.661 | 1.680 | 3,910,991 | -0.01(-0.45%) |
Mar 24, 2003 | 1.735 | 1.736 | 1.680 | 1.688 | 6,194,446 | -0.06(-3.70%) |
Mar 21, 2003 | 1.683 | 1.758 | 1.670 | 1.752 | 6,886,239 | +0.08(+4.70%) |
Mar 20, 2003 | 1.659 | 1.684 | 1.626 | 1.674 | 4,654,205 | +0.00(+0.23%) |
Mar 19, 2003 | 1.691 | 1.692 | 1.654 | 1.670 | 4,709,812 | -0.03(-1.53%) |
Mar 18, 2003 | 1.672 | 1.723 | 1.668 | 1.696 | 5,197,714 | +0.04(+2.11%) |
Mar 17, 2003 | 1.612 | 1.675 | 1.597 | 1.661 | 6,563,960 | +0.04(+2.64%) |
Mar 14, 2003 | 1.614 | 1.656 | 1.610 | 1.618 | 4,688,884 | +0.01(+0.42%) |
Mar 13, 2003 | 1.568 | 1.616 | 1.552 | 1.611 | 6,818,076 | +0.05(+3.05%) |
Mar 12, 2003 | 1.601 | 1.610 | 1.526 | 1.564 | 9,926,659 | -0.04(-2.58%) |
Mar 11, 2003 | 1.623 | 1.664 | 1.596 | 1.605 | 4,756,449 | -0.03(-1.82%) |
Mar 10, 2003 | 1.675 | 1.680 | 1.627 | 1.635 | 4,556,744 | -0.05(-2.71%) |
Mar 07, 2003 | 1.606 | 1.688 | 1.572 | 1.680 | 10,637,586 | +0.07(+4.25%) |
Mar 06, 2003 | 1.697 | 1.697 | 1.608 | 1.612 | 10,858,218 | -0.10(-5.88%) |
Mar 05, 2003 | 1.711 | 1.716 | 1.681 | 1.713 | 4,077,213 | -0.00(-0.10%) |
Mar 04, 2003 | 1.733 | 1.751 | 1.714 | 1.714 | 4,574,682 | -0.02(-1.06%) |
Mar 03, 2003 | 1.767 | 1.777 | 1.730 | 1.733 | 4,432,975 | -0.01(-0.38%) |
Feb 28, 2003 | 1.733 | 1.754 | 1.731 | 1.739 | 2,428,749 | +0.01(+0.41%) |
Feb 27, 2003 | 1.731 | 1.743 | 1.714 | 1.732 | 2,642,206 | +0.00(+0.27%) |
Feb 26, 2003 | 1.732 | 1.746 | 1.710 | 1.728 | 3,348,349 | -0.01(-0.43%) |
Feb 25, 2003 | 1.748 | 1.748 | 1.708 | 1.735 | 2,996,174 | -0.02(-0.88%) |
Feb 24, 2003 | 1.760 | 1.778 | 1.735 | 1.751 | 5,340,617 | -0.01(-0.52%) |
Feb 21, 2003 | 1.697 | 1.767 | 1.691 | 1.760 | 5,084,109 | +0.06(+3.70%) |
Feb 20, 2003 | 1.703 | 1.708 | 1.675 | 1.697 | 3,777,057 | -0.01(-0.34%) |
Feb 19, 2003 | 1.704 | 1.729 | 1.677 | 1.703 | 4,559,136 | +0.01(+0.35%) |
Feb 18, 2003 | 1.654 | 1.714 | 1.654 | 1.697 | 4,373,183 | +0.05(+3.33%) |
Feb 14, 2003 | 1.652 | 1.658 | 1.612 | 1.642 | 3,277,794 | -0.01(-0.56%) |
Feb 13, 2003 | 1.666 | 1.670 | 1.635 | 1.652 | 3,970,783 | -0.02(-1.00%) |
Feb 12, 2003 | 1.658 | 1.690 | 1.658 | 1.668 | 4,586,640 | +0.01(+0.66%) |
Feb 11, 2003 | 1.688 | 1.700 | 1.648 | 1.657 | 4,457,490 | -0.02(-1.02%) |
Feb 10, 2003 | 1.667 | 1.675 | 1.642 | 1.675 | 10,488,704 | +0.01(+0.81%) |
Feb 07, 2003 | 1.635 | 1.685 | 1.633 | 1.661 | 12,305,781 | +0.07(+4.25%) |
Feb 06, 2003 | 1.501 | 1.611 | 1.465 | 1.593 | 22,275,490 | +0.09(+5.92%) |
Feb 05, 2003 | 1.672 | 1.679 | 1.504 | 1.504 | 15,023,325 | -0.15(-8.80%) |
Feb 04, 2003 | 1.675 | 1.675 | 1.631 | 1.649 | 4,565,115 | -0.03(-1.65%) |