Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.756 | 2.774 | 2.740 | 2.774 | 9,213 | +0.03(+0.95%) |
Feb 26, 2004 | 2.787 | 2.792 | 2.748 | 2.748 | 18,427 | -0.03(-1.13%) |
Feb 25, 2004 | 2.761 | 2.795 | 2.743 | 2.780 | 14,588 | -0.02(-0.73%) |
Feb 24, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 2.740 | 2.800 | 2.740 | 2.800 | 1,535 | -0.00(-0.10%) |
Feb 20, 2004 | 2.808 | 2.808 | 2.745 | 2.803 | 8,445 | -0.02(-0.77%) |
Feb 19, 2004 | 2.738 | 2.829 | 2.738 | 2.825 | 3,839 | +0.04(+1.54%) |
Feb 18, 2004 | 2.764 | 2.813 | 2.764 | 2.782 | 4,606 | -0.03(-1.20%) |
Feb 17, 2004 | 2.884 | 2.884 | 2.816 | 2.816 | 3,071 | +0.07(+2.55%) |
Feb 13, 2004 | 2.748 | 2.784 | 2.745 | 2.746 | 306,355 | +0.01(+0.39%) |
Feb 12, 2004 | 2.748 | 2.748 | 2.735 | 2.735 | 35,703 | -0.02(-0.56%) |
Feb 11, 2004 | 2.735 | 2.750 | 2.735 | 2.750 | 1,919 | +0.00(+0.09%) |
Feb 10, 2004 | 2.748 | 2.748 | 2.745 | 2.748 | 5,374 | +0.01(+0.38%) |
Feb 09, 2004 | 2.759 | 2.759 | 2.735 | 2.738 | 115,938 | -0.01(-0.38%) |
Feb 06, 2004 | 2.748 | 2.748 | 2.748 | 2.748 | 27,641 | -0.01(-0.19%) |
Feb 05, 2004 | 2.722 | 2.761 | 2.722 | 2.753 | 54,898 | +0.02(+0.67%) |
Feb 04, 2004 | 2.722 | 2.735 | 2.722 | 2.735 | 37,622 | +0.04(+1.45%) |
Feb 03, 2004 | 2.696 | 2.696 | 2.696 | 2.696 | 1,535 | -0.04(-1.43%) |
Feb 02, 2004 | 2.735 | 2.735 | 2.735 | 2.735 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 2.691 | 2.735 | 2.691 | 2.735 | 2,303 | +0.01(+0.19%) |
Jan 29, 2004 | 2.725 | 2.761 | 2.706 | 2.730 | 76,012 | +0.02(+0.67%) |
Jan 28, 2004 | 2.795 | 2.795 | 2.704 | 2.712 | 10,365 | -0.07(-2.63%) |
Jan 27, 2004 | 2.792 | 2.792 | 2.756 | 2.785 | 45,300 | +0.06(+2.31%) |
Jan 26, 2004 | 2.735 | 2.748 | 2.722 | 2.722 | 35,319 | -0.01(-0.48%) |
Jan 23, 2004 | 2.748 | 2.748 | 2.735 | 2.735 | 11,133 | -0.01(-0.47%) |
Jan 22, 2004 | 2.714 | 2.748 | 2.696 | 2.748 | 14,204 | +0.01(+0.48%) |
Jan 21, 2004 | 2.753 | 2.810 | 2.691 | 2.735 | 21,882 | -0.02(-0.67%) |
Jan 20, 2004 | 2.754 | 2.754 | 2.753 | 2.754 | 1,535 | -0.01(-0.46%) |
Jan 16, 2004 | 2.787 | 2.808 | 2.743 | 2.766 | 26,489 | -0.02(-0.75%) |
Jan 15, 2004 | 2.844 | 2.844 | 2.787 | 2.787 | 13,052 | -0.02(-0.83%) |
Jan 14, 2004 | 2.811 | 2.811 | 2.811 | 2.811 | 383 | -0.01(-0.46%) |
Jan 13, 2004 | 2.826 | 2.826 | 2.824 | 2.824 | 3,071 | -0.00(-0.09%) |
Jan 12, 2004 | 2.800 | 2.826 | 2.800 | 2.826 | 12,319 | +0.00(+0.00%) |
Jan 09, 2004 | 2.800 | 2.826 | 2.800 | 2.826 | 14,323 | +0.01(+0.46%) |
Jan 08, 2004 | 2.818 | 2.818 | 2.813 | 2.813 | 2,303 | +0.01(+0.47%) |
Jan 07, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 525 | -0.00(-0.09%) |
Jan 06, 2004 | 2.865 | 2.865 | 2.803 | 2.803 | 3,839 | +0.00(+0.09%) |
Jan 05, 2004 | 2.605 | 2.881 | 2.605 | 2.800 | 12,284 | -0.09(-3.06%) |
Jan 02, 2004 | 2.871 | 2.915 | 2.871 | 2.888 | 26,489 | +0.02(+0.53%) |
Dec 31, 2003 | 2.852 | 2.873 | 2.852 | 2.873 | 3,071 | +0.02(+0.74%) |
Dec 30, 2003 | 2.852 | 2.852 | 2.852 | 2.852 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 2.844 | 2.855 | 2.844 | 2.852 | 3,455 | -0.03(-0.99%) |
Dec 26, 2003 | 2.868 | 2.983 | 2.860 | 2.881 | 32,862 | +0.02(+0.73%) |
Dec 24, 2003 | 2.860 | 2.860 | 2.860 | 2.860 | 1,151 | -0.01(-0.36%) |
Dec 23, 2003 | 2.850 | 2.871 | 2.826 | 2.871 | 13,052 | +0.07(+2.42%) |
Dec 22, 2003 | 2.813 | 2.889 | 2.803 | 2.803 | 15,045 | +0.00(+0.00%) |
Dec 19, 2003 | 2.865 | 2.865 | 2.803 | 2.803 | 19,329 | +0.00(+0.00%) |
Dec 18, 2003 | 2.803 | 2.803 | 2.803 | 2.803 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 2.865 | 2.891 | 2.798 | 2.803 | 34,839 | -0.09(-3.06%) |
Dec 16, 2003 | 2.772 | 2.891 | 2.772 | 2.891 | 14,073 | +0.16(+5.71%) |
Dec 15, 2003 | 2.790 | 2.790 | 2.735 | 2.735 | 15,087 | -0.06(-2.23%) |
Dec 12, 2003 | 2.863 | 2.863 | 2.754 | 2.797 | 9,981 | +0.02(+0.84%) |
Dec 11, 2003 | 2.774 | 2.774 | 2.774 | 2.774 | 767 | -0.06(-2.20%) |
Dec 10, 2003 | 2.836 | 2.836 | 2.836 | 2.836 | 767 | +0.05(+1.77%) |
Dec 09, 2003 | 2.769 | 2.787 | 2.761 | 2.787 | 5,374 | -0.03(-0.93%) |
Dec 08, 2003 | 2.925 | 2.930 | 2.813 | 2.813 | 43,381 | -0.10(-3.39%) |
Dec 05, 2003 | 2.912 | 2.912 | 2.878 | 2.912 | 3,658 | -0.00(-0.01%) |
Dec 04, 2003 | 2.878 | 2.912 | 2.878 | 2.912 | 8,829 | +0.03(+1.17%) |
Dec 03, 2003 | 2.881 | 2.881 | 2.878 | 2.879 | 3,455 | +0.00(+0.01%) |
Dec 02, 2003 | 2.910 | 2.954 | 2.860 | 2.878 | 6,415 | -0.03(-0.99%) |
Dec 01, 2003 | 2.969 | 2.969 | 2.907 | 2.907 | 8,445 | -0.06(-2.11%) |
Nov 28, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 383 | +0.03(+1.06%) |
Nov 26, 2003 | 2.930 | 2.938 | 2.930 | 2.938 | 14,588 | +0.03(+1.17%) |
Nov 25, 2003 | 2.928 | 2.972 | 2.871 | 2.904 | 29,944 | +0.00(+0.00%) |
Nov 24, 2003 | 2.764 | 3.102 | 2.764 | 2.904 | 55,877 | +0.17(+6.19%) |
Nov 21, 2003 | 2.641 | 2.772 | 2.641 | 2.735 | 66,933 | -0.02(-0.76%) |
Nov 20, 2003 | 2.670 | 2.834 | 2.670 | 2.756 | 44,264 | +0.11(+4.24%) |
Nov 19, 2003 | 2.644 | 2.657 | 2.594 | 2.644 | 60,829 | -0.00(-0.10%) |
Nov 18, 2003 | 2.639 | 2.647 | 2.639 | 2.647 | 2,303 | +0.01(+0.30%) |
Nov 17, 2003 | 2.670 | 2.670 | 2.610 | 2.639 | 44,532 | -0.07(-2.60%) |
Nov 14, 2003 | 2.709 | 2.735 | 2.709 | 2.709 | 57,201 | +0.03(+1.07%) |
Nov 13, 2003 | 2.816 | 2.842 | 2.620 | 2.680 | 39,734 | -0.11(-4.10%) |
Nov 12, 2003 | 2.897 | 2.897 | 2.735 | 2.795 | 23,237 | -0.09(-3.16%) |
Nov 11, 2003 | 2.917 | 2.917 | 2.886 | 2.886 | 767 | -0.03(-1.07%) |
Nov 10, 2003 | 2.915 | 2.917 | 2.915 | 2.917 | 4,990 | +0.03(+0.99%) |
Nov 07, 2003 | 2.917 | 2.917 | 2.886 | 2.889 | 4,222 | -0.05(-1.86%) |
Nov 06, 2003 | 2.943 | 2.943 | 2.943 | 2.943 | 4,222 | +0.04(+1.25%) |
Nov 05, 2003 | 2.943 | 2.943 | 2.907 | 2.907 | 4,990 | -0.01(-0.36%) |
Nov 04, 2003 | 2.946 | 2.946 | 2.917 | 2.917 | 2,687 | -0.02(-0.80%) |
Nov 03, 2003 | 2.941 | 2.941 | 2.941 | 2.941 | 383 | +0.01(+0.36%) |
Oct 31, 2003 | 2.943 | 2.956 | 2.930 | 2.930 | 4,315 | -0.03(-1.14%) |
Oct 30, 2003 | 2.969 | 2.964 | 2.964 | 2.964 | 9,213 | -0.01(-0.18%) |
Oct 29, 2003 | 2.951 | 2.969 | 2.949 | 2.969 | 5,758 | +0.02(+0.62%) |
Oct 28, 2003 | 2.910 | 2.993 | 2.897 | 2.951 | 24,185 | +0.06(+1.98%) |
Oct 27, 2003 | 3.022 | 3.022 | 2.657 | 2.894 | 166,230 | -0.13(-4.22%) |
Oct 24, 2003 | 3.068 | 3.068 | 3.022 | 3.022 | 6,526 | +0.00(+0.00%) |
Oct 23, 2003 | 3.022 | 3.022 | 3.022 | 3.022 | 383 | +0.00(+0.00%) |
Oct 22, 2003 | 3.053 | 3.071 | 3.022 | 3.022 | 4,606 | -0.03(-0.85%) |
Oct 21, 2003 | 3.042 | 3.063 | 2.996 | 3.048 | 38,390 | +0.01(+0.34%) |
Oct 20, 2003 | 3.048 | 3.082 | 3.037 | 3.037 | 24,953 | +0.01(+0.26%) |
Oct 17, 2003 | 2.977 | 3.029 | 2.920 | 3.029 | 25,095 | +0.13(+4.31%) |
Oct 16, 2003 | 2.954 | 2.977 | 2.904 | 2.904 | 17,659 | -0.05(-1.68%) |
Oct 15, 2003 | 3.022 | 3.048 | 2.865 | 2.954 | 43,457 | -0.04(-1.39%) |
Oct 14, 2003 | 3.061 | 3.061 | 2.996 | 2.996 | 4,069 | -0.10(-3.12%) |
Oct 13, 2003 | 3.061 | 3.121 | 3.061 | 3.092 | 4,222 | -0.02(-0.75%) |
Oct 10, 2003 | 3.134 | 3.134 | 3.113 | 3.115 | 10,365 | -0.01(-0.42%) |
Oct 09, 2003 | 3.180 | 3.180 | 3.126 | 3.128 | 11,482 | -0.04(-1.23%) |
Oct 08, 2003 | 3.129 | 3.167 | 3.129 | 3.167 | 5,566 | +0.05(+1.50%) |
Oct 07, 2003 | 3.230 | 3.230 | 3.058 | 3.121 | 10,749 | -0.11(-3.54%) |
Oct 06, 2003 | 3.217 | 3.235 | 3.188 | 3.235 | 4,990 | +0.02(+0.65%) |
Oct 03, 2003 | 3.178 | 3.227 | 3.173 | 3.214 | 16,123 | -0.02(-0.48%) |
Oct 02, 2003 | 3.256 | 3.295 | 3.230 | 3.230 | 23,034 | -0.01(-0.17%) |
Oct 01, 2003 | 3.149 | 3.246 | 3.110 | 3.235 | 38,908 | +0.09(+2.82%) |
Sep 30, 2003 | 2.878 | 3.147 | 2.878 | 3.147 | 40,847 | +0.28(+9.82%) |
Sep 29, 2003 | 3.173 | 3.212 | 2.808 | 2.865 | 54,130 | -0.32(-9.98%) |
Sep 26, 2003 | 3.295 | 3.337 | 3.178 | 3.183 | 41,845 | -0.15(-4.46%) |
Sep 25, 2003 | 3.339 | 3.339 | 3.295 | 3.332 | 34,167 | -0.01(-0.23%) |
Sep 24, 2003 | 3.339 | 3.363 | 3.339 | 3.339 | 13,052 | +0.00(+0.00%) |
Sep 23, 2003 | 3.373 | 3.373 | 3.339 | 3.339 | 10,169 | -0.03(-0.93%) |
Sep 22, 2003 | 3.360 | 3.371 | 3.360 | 3.371 | 3,455 | +0.01(+0.31%) |
Sep 19, 2003 | 3.321 | 3.360 | 3.321 | 3.360 | 4,222 | +0.03(+1.02%) |
Sep 18, 2003 | 3.394 | 3.394 | 3.324 | 3.326 | 2,687 | -0.04(-1.08%) |
Sep 17, 2003 | 3.365 | 3.397 | 3.363 | 3.363 | 13,820 | +0.00(+0.00%) |
Sep 16, 2003 | 3.355 | 3.363 | 3.355 | 3.363 | 2,687 | +0.00(+0.00%) |
Sep 15, 2003 | 3.358 | 3.363 | 3.358 | 3.363 | 5,758 | +0.00(+0.00%) |
Sep 12, 2003 | 3.363 | 3.363 | 3.363 | 3.363 | 0 | -0.01(-0.31%) |
Sep 11, 2003 | 3.394 | 3.394 | 3.373 | 3.373 | 37,238 | +0.01(+0.31%) |
Sep 10, 2003 | 3.365 | 3.386 | 3.363 | 3.363 | 14,204 | -0.01(-0.31%) |
Sep 09, 2003 | 3.397 | 3.397 | 3.360 | 3.373 | 24,185 | -0.03(-0.77%) |
Sep 08, 2003 | 3.399 | 3.399 | 3.376 | 3.399 | 1,535 | +0.02(+0.62%) |
Sep 05, 2003 | 3.334 | 3.378 | 3.313 | 3.378 | 2,303 | -0.01(-0.15%) |
Sep 04, 2003 | 3.389 | 3.389 | 3.358 | 3.384 | 3,839 | +0.03(+1.01%) |
Sep 03, 2003 | 3.399 | 3.399 | 3.311 | 3.350 | 26,105 | -0.05(-1.46%) |
Sep 02, 2003 | 3.399 | 3.399 | 3.385 | 3.399 | 3,455 | +0.00(+0.14%) |
Aug 29, 2003 | 3.386 | 3.412 | 3.380 | 3.395 | 18,811 | +0.01(+0.25%) |
Aug 28, 2003 | 3.385 | 3.386 | 3.373 | 3.386 | 8,829 | +0.00(+0.00%) |
Aug 27, 2003 | 3.376 | 3.386 | 3.373 | 3.386 | 4,606 | +0.01(+0.39%) |
Aug 26, 2003 | 3.386 | 3.386 | 3.373 | 3.373 | 16,123 | -0.01(-0.38%) |
Aug 25, 2003 | 3.363 | 3.386 | 3.363 | 3.386 | 8,829 | +0.03(+0.78%) |
Aug 22, 2003 | 3.363 | 3.363 | 3.360 | 3.360 | 11,901 | -0.00(-0.03%) |
Aug 21, 2003 | 3.397 | 3.397 | 3.361 | 3.361 | 5,374 | -0.04(-1.13%) |
Aug 20, 2003 | 3.363 | 3.400 | 3.363 | 3.400 | 4,222 | +0.02(+0.48%) |
Aug 19, 2003 | 3.354 | 3.386 | 3.354 | 3.384 | 17,659 | +0.03(+1.01%) |
Aug 18, 2003 | 3.431 | 3.433 | 3.256 | 3.350 | 51,827 | -0.09(-2.57%) |
Aug 15, 2003 | 3.454 | 3.454 | 3.438 | 3.438 | 8,061 | -0.01(-0.39%) |
Aug 14, 2003 | 3.477 | 3.477 | 3.449 | 3.451 | 14,972 | +0.00(+0.00%) |
Aug 13, 2003 | 3.451 | 3.464 | 3.428 | 3.451 | 17,659 | -0.03(-0.82%) |
Aug 12, 2003 | 3.503 | 3.503 | 3.480 | 3.480 | 6,526 | -0.02(-0.59%) |
Aug 11, 2003 | 3.517 | 3.517 | 3.480 | 3.501 | 10,749 | +0.02(+0.67%) |
Aug 08, 2003 | 3.517 | 3.517 | 3.477 | 3.477 | 1,151 | -0.00(-0.07%) |
Aug 07, 2003 | 3.517 | 3.517 | 3.477 | 3.480 | 13,436 | -0.02(-0.60%) |
Aug 06, 2003 | 3.477 | 3.506 | 3.477 | 3.501 | 50,291 | +0.02(+0.47%) |
Aug 05, 2003 | 3.498 | 3.501 | 3.454 | 3.484 | 7,294 | -0.01(-0.24%) |
Aug 04, 2003 | 3.425 | 3.493 | 3.412 | 3.493 | 11,901 | +0.08(+2.33%) |
Aug 01, 2003 | 3.459 | 3.459 | 3.386 | 3.413 | 23,418 | +0.01(+0.34%) |
Jul 31, 2003 | 3.490 | 3.503 | 3.402 | 3.402 | 18,043 | -0.08(-2.32%) |
Jul 30, 2003 | 3.462 | 3.485 | 3.438 | 3.483 | 8,061 | +0.05(+1.53%) |
Jul 29, 2003 | 3.438 | 3.447 | 3.412 | 3.430 | 6,910 | -0.02(-0.54%) |
Jul 28, 2003 | 3.407 | 3.449 | 3.407 | 3.449 | 8,445 | +0.03(+0.91%) |
Jul 25, 2003 | 3.423 | 3.446 | 3.345 | 3.418 | 47,220 | -0.01(-0.15%) |
Jul 24, 2003 | 3.412 | 3.424 | 3.405 | 3.423 | 3,839 | +0.02(+0.53%) |
Jul 23, 2003 | 3.451 | 3.451 | 3.399 | 3.405 | 13,436 | -0.08(-2.24%) |
Jul 22, 2003 | 3.503 | 3.503 | 3.451 | 3.483 | 10,749 | -0.01(-0.37%) |
Jul 21, 2003 | 3.517 | 3.517 | 3.464 | 3.495 | 22,650 | -0.01(-0.15%) |
Jul 18, 2003 | 3.540 | 3.540 | 3.498 | 3.501 | 12,284 | -0.01(-0.40%) |
Jul 17, 2003 | 3.517 | 3.543 | 3.464 | 3.515 | 13,820 | -0.02(-0.64%) |
Jul 16, 2003 | 3.451 | 3.610 | 3.449 | 3.537 | 30,328 | +0.09(+2.65%) |
Jul 15, 2003 | 3.191 | 3.506 | 3.191 | 3.446 | 18,043 | +0.20(+6.18%) |
Jul 14, 2003 | 3.243 | 3.269 | 3.191 | 3.246 | 12,284 | +0.00(+0.00%) |
Jul 11, 2003 | 3.243 | 3.246 | 3.238 | 3.246 | 12,284 | +0.00(+0.00%) |
Jul 10, 2003 | 3.253 | 3.256 | 3.246 | 3.246 | 6,910 | +0.02(+0.65%) |
Jul 09, 2003 | 3.175 | 3.252 | 3.045 | 3.225 | 107,493 | +0.05(+1.63%) |
Jul 08, 2003 | 3.191 | 3.251 | 3.152 | 3.173 | 29,944 | -0.05(-1.62%) |
Jul 07, 2003 | 2.936 | 3.310 | 2.936 | 3.225 | 77,932 | +0.27(+8.98%) |
Jul 03, 2003 | 2.839 | 3.021 | 2.839 | 2.959 | 36,854 | +0.12(+4.22%) |
Jul 02, 2003 | 2.748 | 2.839 | 2.730 | 2.839 | 46,452 | +0.13(+4.81%) |
Jul 01, 2003 | 2.712 | 2.748 | 2.709 | 2.709 | 8,445 | +0.03(+1.15%) |
Jun 30, 2003 | 2.678 | 2.678 | 2.619 | 2.678 | 6,526 | +0.02(+0.71%) |
Jun 27, 2003 | 2.678 | 2.678 | 2.641 | 2.660 | 11,133 | +0.05(+2.00%) |
Jun 26, 2003 | 2.628 | 2.725 | 2.607 | 2.607 | 16,123 | -0.02(-0.79%) |
Jun 25, 2003 | 2.604 | 2.628 | 2.604 | 2.628 | 54,514 | +0.04(+1.41%) |
Jun 24, 2003 | 2.550 | 2.597 | 2.550 | 2.592 | 22,266 | +0.01(+0.51%) |
Jun 23, 2003 | 2.610 | 2.610 | 2.553 | 2.579 | 20,730 | -0.01(-0.50%) |
Jun 20, 2003 | 2.580 | 2.592 | 2.553 | 2.592 | 37,238 | -0.01(-0.50%) |
Jun 19, 2003 | 2.670 | 2.670 | 2.605 | 2.605 | 35,319 | -0.00(-0.10%) |
Jun 18, 2003 | 2.644 | 2.644 | 2.607 | 2.607 | 28,408 | -0.04(-1.38%) |
Jun 17, 2003 | 2.645 | 2.659 | 2.644 | 2.644 | 7,294 | +0.00(+0.11%) |
Jun 16, 2003 | 2.626 | 2.641 | 2.626 | 2.641 | 1,151 | +0.02(+0.75%) |
Jun 13, 2003 | 2.638 | 2.650 | 2.607 | 2.621 | 28,024 | -0.00(-0.06%) |
Jun 12, 2003 | 2.641 | 2.641 | 2.623 | 2.623 | 14,204 | -0.01(-0.39%) |
Jun 11, 2003 | 2.607 | 2.633 | 2.607 | 2.633 | 5,758 | +0.03(+0.99%) |
Jun 10, 2003 | 2.607 | 2.610 | 2.607 | 2.607 | 9,981 | -0.00(-0.11%) |
Jun 09, 2003 | 2.619 | 2.610 | 2.610 | 2.610 | 767 | -0.01(-0.34%) |
Jun 06, 2003 | 2.618 | 2.619 | 2.618 | 2.619 | 8,829 | +0.00(+0.05%) |
Jun 05, 2003 | 2.636 | 2.636 | 2.618 | 2.618 | 3,071 | -0.03(-0.99%) |
Jun 04, 2003 | 2.639 | 2.660 | 2.639 | 2.644 | 6,910 | +0.01(+0.23%) |
Jun 03, 2003 | 2.638 | 2.638 | 2.638 | 2.638 | 383 | -0.02(-0.62%) |
Jun 02, 2003 | 2.654 | 2.654 | 2.654 | 2.654 | 1,919 | +0.02(+0.58%) |
May 30, 2003 | 2.633 | 2.641 | 2.618 | 2.639 | 46,452 | +0.02(+0.61%) |
May 29, 2003 | 2.631 | 2.631 | 2.610 | 2.623 | 79,084 | -0.02(-0.79%) |
May 28, 2003 | 2.633 | 2.680 | 2.631 | 2.644 | 17,275 | -0.03(-0.98%) |
May 27, 2003 | 2.657 | 2.670 | 2.657 | 2.670 | 12,284 | +0.01(+0.50%) |
May 23, 2003 | 2.605 | 2.663 | 2.605 | 2.657 | 24,569 | -0.01(-0.50%) |
May 22, 2003 | 2.647 | 2.670 | 2.647 | 2.670 | 14,588 | +0.03(+0.95%) |
May 21, 2003 | 2.618 | 2.645 | 2.615 | 2.645 | 35,703 | +0.03(+1.13%) |
May 20, 2003 | 2.683 | 2.683 | 2.615 | 2.615 | 18,043 | -0.08(-3.14%) |
May 19, 2003 | 2.735 | 2.735 | 2.700 | 2.700 | 1,919 | -0.02(-0.81%) |
May 16, 2003 | 2.670 | 2.738 | 2.670 | 2.722 | 13,820 | +0.04(+1.46%) |
May 15, 2003 | 2.683 | 2.683 | 2.683 | 2.683 | 1,919 | -0.04(-1.53%) |
May 14, 2003 | 2.725 | 2.725 | 2.725 | 2.725 | 0 | +0.00(+0.00%) |
May 13, 2003 | 2.766 | 2.766 | 2.636 | 2.725 | 29,560 | -0.03(-0.95%) |
May 12, 2003 | 2.782 | 2.782 | 2.712 | 2.751 | 7,294 | -0.01(-0.38%) |
May 09, 2003 | 2.766 | 2.774 | 2.759 | 2.761 | 20,730 | -0.01(-0.29%) |
May 08, 2003 | 2.813 | 2.891 | 2.735 | 2.769 | 41,077 | +0.14(+5.47%) |
May 07, 2003 | 2.540 | 2.660 | 2.540 | 2.626 | 136,285 | +0.09(+3.38%) |
May 06, 2003 | 2.540 | 2.540 | 2.540 | 2.540 | 1,535 | +0.00(+0.00%) |
May 05, 2003 | 2.568 | 2.568 | 2.540 | 2.540 | 1,151 | -0.01(-0.51%) |
May 02, 2003 | 2.540 | 2.553 | 2.527 | 2.553 | 28,792 | +0.01(+0.51%) |
May 01, 2003 | 2.553 | 2.553 | 2.540 | 2.540 | 18,043 | +0.00(+0.00%) |
Apr 30, 2003 | 2.542 | 2.563 | 2.540 | 2.540 | 13,820 | -0.02(-0.91%) |
Apr 29, 2003 | 2.568 | 2.568 | 2.542 | 2.563 | 4,606 | +0.02(+0.92%) |
Apr 28, 2003 | 2.587 | 2.587 | 2.540 | 2.540 | 4,222 | -0.05(-1.81%) |
Apr 25, 2003 | 2.563 | 2.587 | 2.563 | 2.587 | 6,142 | +0.01(+0.20%) |
Apr 24, 2003 | 2.553 | 2.581 | 2.540 | 2.581 | 16,507 | +0.03(+1.02%) |
Apr 23, 2003 | 2.555 | 2.555 | 2.555 | 2.555 | 4,990 | +0.01(+0.51%) |
Apr 22, 2003 | 2.545 | 2.579 | 2.540 | 2.542 | 14,588 | -0.01(-0.31%) |
Apr 21, 2003 | 2.592 | 2.592 | 2.545 | 2.550 | 15,356 | -0.03(-1.11%) |
Apr 17, 2003 | 2.584 | 2.605 | 2.579 | 2.579 | 9,597 | -0.01(-0.20%) |
Apr 16, 2003 | 2.584 | 2.584 | 2.579 | 2.584 | 4,222 | +0.00(+0.00%) |
Apr 15, 2003 | 2.592 | 2.602 | 2.540 | 2.584 | 38,390 | -0.00(-0.06%) |
Apr 14, 2003 | 2.581 | 2.600 | 2.566 | 2.586 | 4,222 | +0.03(+1.29%) |
Apr 11, 2003 | 2.584 | 2.584 | 2.553 | 2.553 | 12,668 | -0.01(-0.51%) |
Apr 10, 2003 | 2.592 | 2.592 | 2.545 | 2.566 | 4,606 | +0.03(+1.03%) |
Apr 09, 2003 | 2.527 | 2.540 | 2.506 | 2.540 | 13,820 | +0.01(+0.52%) |
Apr 08, 2003 | 2.527 | 2.527 | 2.527 | 2.527 | 383 | -0.01(-0.51%) |
Apr 07, 2003 | 2.529 | 2.553 | 2.488 | 2.540 | 12,668 | +0.05(+1.88%) |
Apr 04, 2003 | 2.527 | 2.527 | 2.493 | 2.493 | 14,588 | -0.01(-0.52%) |
Apr 03, 2003 | 2.529 | 2.529 | 2.436 | 2.506 | 23,418 | -0.02(-0.93%) |
Apr 02, 2003 | 2.488 | 2.579 | 2.412 | 2.529 | 115,171 | +0.04(+1.78%) |
Apr 01, 2003 | 2.477 | 2.485 | 2.477 | 2.485 | 7,294 | +0.00(+0.00%) |
Mar 31, 2003 | 2.480 | 2.516 | 2.480 | 2.485 | 614,246 | +0.01(+0.21%) |
Mar 28, 2003 | 2.480 | 2.493 | 2.480 | 2.480 | 8,829 | -0.02(-0.73%) |
Mar 27, 2003 | 2.498 | 2.498 | 2.498 | 2.498 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 2.498 | 2.498 | 2.485 | 2.498 | 7,870,027 | +0.00(+0.00%) |
Mar 25, 2003 | 2.498 | 2.498 | 2.498 | 2.498 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 2.475 | 2.498 | 2.475 | 2.498 | 15,356 | +0.02(+0.95%) |
Mar 21, 2003 | 2.475 | 2.475 | 2.475 | 2.475 | 3,839 | +0.00(+0.00%) |
Mar 20, 2003 | 2.480 | 2.495 | 2.425 | 2.475 | 14,204 | -0.01(-0.21%) |
Mar 19, 2003 | 2.480 | 2.480 | 2.480 | 2.480 | 5,374 | +0.00(+0.00%) |
Mar 18, 2003 | 2.501 | 2.501 | 2.480 | 2.480 | 1,881,128 | -0.01(-0.52%) |
Mar 17, 2003 | 2.477 | 2.493 | 2.477 | 2.493 | 11,133 | +0.01(+0.53%) |
Mar 14, 2003 | 2.454 | 2.529 | 2.454 | 2.480 | 53,362 | +0.03(+1.06%) |
Mar 13, 2003 | 2.454 | 2.454 | 2.454 | 2.454 | 2,687 | -0.02(-0.74%) |
Mar 12, 2003 | 2.451 | 2.475 | 2.425 | 2.472 | 16,857 | +0.00(+0.11%) |
Mar 11, 2003 | 2.449 | 2.469 | 2.446 | 2.469 | 19,579 | +0.01(+0.42%) |
Mar 10, 2003 | 2.446 | 2.467 | 2.446 | 2.459 | 12,284 | +0.02(+0.64%) |
Mar 07, 2003 | 2.459 | 2.459 | 2.443 | 2.443 | 4,990 | -0.01(-0.32%) |
Mar 06, 2003 | 2.521 | 2.521 | 2.451 | 2.451 | 9,213 | -0.05(-1.99%) |
Mar 05, 2003 | 2.524 | 2.524 | 2.501 | 2.501 | 6,526 | -0.01(-0.51%) |
Mar 04, 2003 | 2.449 | 2.527 | 2.446 | 2.514 | 42,613 | +0.07(+2.77%) |