Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.523 | 2.551 | 2.480 | 2.484 | 9,544,589 | -0.02(-0.78%) |
Apr 29, 2004 | 2.571 | 2.590 | 2.475 | 2.503 | 14,208,361 | -0.07(-2.59%) |
Apr 28, 2004 | 2.700 | 2.700 | 2.559 | 2.570 | 15,738,437 | -0.13(-4.82%) |
Apr 27, 2004 | 2.731 | 2.772 | 2.700 | 2.700 | 13,409,541 | -0.03(-1.13%) |
Apr 26, 2004 | 2.761 | 2.770 | 2.714 | 2.731 | 4,613,547 | -0.03(-1.09%) |
Apr 23, 2004 | 2.739 | 2.762 | 2.726 | 2.761 | 6,917,330 | -0.02(-0.78%) |
Apr 22, 2004 | 2.760 | 2.812 | 2.691 | 2.783 | 17,168,062 | +0.12(+4.49%) |
Apr 21, 2004 | 2.661 | 2.668 | 2.600 | 2.663 | 6,045,564 | +0.00(+0.06%) |
Apr 20, 2004 | 2.727 | 2.727 | 2.658 | 2.661 | 3,525,931 | -0.07(-2.42%) |
Apr 19, 2004 | 2.715 | 2.727 | 2.699 | 2.727 | 4,244,032 | +0.01(+0.28%) |
Apr 16, 2004 | 2.688 | 2.724 | 2.650 | 2.720 | 7,299,999 | +0.03(+1.18%) |
Apr 15, 2004 | 2.633 | 2.709 | 2.633 | 2.688 | 6,349,307 | +0.05(+1.76%) |
Apr 14, 2004 | 2.664 | 2.664 | 2.610 | 2.642 | 7,920,639 | -0.02(-0.83%) |
Apr 13, 2004 | 2.746 | 2.746 | 2.653 | 2.664 | 5,775,304 | -0.09(-3.13%) |
Apr 12, 2004 | 2.724 | 2.760 | 2.709 | 2.750 | 2,998,566 | +0.03(+0.95%) |
Apr 08, 2004 | 2.728 | 2.745 | 2.710 | 2.724 | 6,609,402 | +0.00(+0.08%) |
Apr 07, 2004 | 2.701 | 2.726 | 2.678 | 2.722 | 9,868,063 | +0.02(+0.68%) |
Apr 06, 2004 | 2.613 | 2.704 | 2.602 | 2.704 | 6,571,733 | +0.09(+3.52%) |
Apr 05, 2004 | 2.590 | 2.629 | 2.584 | 2.612 | 4,106,511 | +0.02(+0.74%) |
Apr 02, 2004 | 2.569 | 2.597 | 2.557 | 2.592 | 7,996,575 | +0.05(+2.16%) |
Apr 01, 2004 | 2.571 | 2.571 | 2.530 | 2.538 | 7,136,767 | -0.03(-1.28%) |
Mar 31, 2004 | 2.638 | 2.643 | 2.568 | 2.571 | 6,647,669 | -0.05(-1.79%) |
Mar 30, 2004 | 2.590 | 2.632 | 2.580 | 2.617 | 4,455,696 | +0.02(+0.77%) |
Mar 29, 2004 | 2.592 | 2.632 | 2.590 | 2.597 | 3,693,946 | +0.01(+0.19%) |
Mar 26, 2004 | 2.566 | 2.610 | 2.561 | 2.592 | 7,188,786 | +0.03(+1.01%) |
Mar 25, 2004 | 2.530 | 2.567 | 2.494 | 2.566 | 7,821,983 | +0.07(+2.73%) |
Mar 24, 2004 | 2.594 | 2.605 | 2.491 | 2.498 | 9,022,007 | -0.10(-3.68%) |
Mar 23, 2004 | 2.592 | 2.643 | 2.579 | 2.594 | 12,166,466 | +0.06(+2.34%) |
Mar 22, 2004 | 2.604 | 2.607 | 2.521 | 2.534 | 8,417,511 | -0.07(-2.65%) |
Mar 19, 2004 | 2.571 | 2.617 | 2.566 | 2.603 | 15,464,590 | +0.17(+7.20%) |
Mar 18, 2004 | 2.421 | 2.435 | 2.376 | 2.428 | 3,765,099 | -0.00(-0.10%) |
Mar 17, 2004 | 2.369 | 2.440 | 2.367 | 2.431 | 5,566,630 | +0.07(+3.03%) |
Mar 16, 2004 | 2.379 | 2.398 | 2.336 | 2.359 | 4,452,706 | +0.01(+0.28%) |
Mar 15, 2004 | 2.421 | 2.421 | 2.351 | 2.353 | 4,425,202 | -0.07(-2.95%) |
Mar 12, 2004 | 2.373 | 2.424 | 2.373 | 2.424 | 5,155,860 | +0.08(+3.26%) |
Mar 11, 2004 | 2.341 | 2.415 | 2.340 | 2.348 | 8,109,582 | +0.00(+0.09%) |
Mar 10, 2004 | 2.467 | 2.483 | 2.336 | 2.346 | 7,761,593 | -0.11(-4.59%) |
Mar 09, 2004 | 2.517 | 2.521 | 2.447 | 2.459 | 7,478,777 | -0.04(-1.72%) |
Mar 08, 2004 | 2.588 | 2.620 | 2.498 | 2.502 | 6,743,934 | -0.09(-3.34%) |
Mar 05, 2004 | 2.634 | 2.640 | 2.398 | 2.588 | 14,523,465 | -0.12(-4.55%) |
Mar 04, 2004 | 2.699 | 2.714 | 2.677 | 2.711 | 2,933,393 | +0.01(+0.31%) |
Mar 03, 2004 | 2.730 | 2.730 | 2.666 | 2.703 | 5,459,603 | -0.03(-1.12%) |
Mar 02, 2004 | 2.738 | 2.784 | 2.704 | 2.734 | 9,429,788 | -0.00(-0.15%) |
Mar 01, 2004 | 2.674 | 2.749 | 2.669 | 2.738 | 6,556,187 | +0.11(+4.10%) |
Feb 27, 2004 | 2.606 | 2.641 | 2.589 | 2.630 | 5,492,488 | +0.02(+0.91%) |
Feb 26, 2004 | 2.571 | 2.606 | 2.548 | 2.606 | 4,106,511 | +0.02(+0.86%) |
Feb 25, 2004 | 2.538 | 2.589 | 2.537 | 2.584 | 3,451,789 | +0.02(+0.82%) |
Feb 24, 2004 | 2.561 | 2.576 | 2.540 | 2.563 | 3,271,815 | +0.00(+0.05%) |
Feb 23, 2004 | 2.561 | 2.586 | 2.551 | 2.562 | 3,106,789 | +0.00(+0.02%) |
Feb 20, 2004 | 2.617 | 2.617 | 2.530 | 2.561 | 3,530,116 | -0.06(-2.16%) |
Feb 19, 2004 | 2.665 | 2.668 | 2.616 | 2.618 | 4,287,680 | -0.02(-0.86%) |
Feb 18, 2004 | 2.592 | 2.653 | 2.588 | 2.640 | 7,359,193 | +0.04(+1.69%) |
Feb 17, 2004 | 2.554 | 2.613 | 2.554 | 2.596 | 3,497,231 | +0.04(+1.67%) |
Feb 13, 2004 | 2.590 | 2.621 | 2.548 | 2.554 | 3,851,199 | -0.05(-2.04%) |
Feb 12, 2004 | 2.540 | 2.613 | 2.538 | 2.607 | 7,418,387 | +0.06(+2.53%) |
Feb 11, 2004 | 2.482 | 2.544 | 2.476 | 2.543 | 5,544,507 | +0.06(+2.46%) |
Feb 10, 2004 | 2.478 | 2.507 | 2.462 | 2.482 | 3,004,545 | +0.00(+0.15%) |
Feb 09, 2004 | 2.443 | 2.492 | 2.435 | 2.478 | 4,696,059 | +0.03(+1.40%) |
Feb 06, 2004 | 2.388 | 2.443 | 2.388 | 2.443 | 4,324,751 | +0.06(+2.49%) |
Feb 05, 2004 | 2.387 | 2.399 | 2.372 | 2.384 | 8,492,849 | +0.03(+1.10%) |
Feb 04, 2004 | 2.362 | 2.383 | 2.347 | 2.358 | 9,702,440 | +0.05(+2.36%) |
Feb 03, 2004 | 2.337 | 2.337 | 2.295 | 2.304 | 4,792,922 | -0.04(-1.75%) |
Feb 02, 2004 | 2.354 | 2.362 | 2.310 | 2.345 | 7,186,992 | -0.01(-0.41%) |
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%) |