Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.593 | 2.667 | 2.500 | 2.649 | 270,055 | +0.09(+3.62%) |
Apr 29, 2004 | 2.658 | 2.667 | 2.547 | 2.556 | 182,484 | -0.06(-2.47%) |
Apr 28, 2004 | 2.612 | 2.667 | 2.593 | 2.621 | 345,533 | -0.06(-2.41%) |
Apr 27, 2004 | 2.676 | 2.741 | 2.612 | 2.686 | 209,911 | +0.04(+1.40%) |
Apr 26, 2004 | 2.639 | 2.704 | 2.593 | 2.649 | 370,476 | -0.02(-0.69%) |
Apr 23, 2004 | 2.732 | 2.751 | 2.602 | 2.667 | 191,015 | +0.00(+0.00%) |
Apr 22, 2004 | 2.732 | 2.778 | 2.593 | 2.667 | 470,465 | -0.05(-1.71%) |
Apr 21, 2004 | 2.760 | 2.825 | 2.695 | 2.713 | 441,202 | -0.02(-0.68%) |
Apr 20, 2004 | 2.825 | 2.964 | 2.732 | 2.732 | 547,454 | -0.07(-2.64%) |
Apr 19, 2004 | 2.871 | 2.908 | 2.778 | 2.806 | 477,375 | -0.06(-1.94%) |
Apr 16, 2004 | 2.834 | 2.908 | 2.825 | 2.862 | 471,868 | +0.06(+1.98%) |
Apr 15, 2004 | 2.778 | 2.852 | 2.751 | 2.806 | 417,447 | +0.03(+1.00%) |
Apr 14, 2004 | 2.556 | 2.778 | 2.547 | 2.778 | 460,531 | +0.20(+7.91%) |
Apr 13, 2004 | 2.769 | 2.778 | 2.538 | 2.575 | 778,961 | -0.17(-6.08%) |
Apr 12, 2004 | 2.686 | 3.241 | 2.639 | 2.741 | 8,598,705 | +0.04(+1.37%) |
Apr 08, 2004 | 2.778 | 2.843 | 2.695 | 2.704 | 189,071 | -0.06(-2.34%) |
Apr 07, 2004 | 2.797 | 2.862 | 2.686 | 2.769 | 226,648 | -0.03(-0.99%) |
Apr 06, 2004 | 2.945 | 2.973 | 2.797 | 2.797 | 169,959 | -0.12(-4.13%) |
Apr 05, 2004 | 2.917 | 3.010 | 2.852 | 2.917 | 312,167 | -0.05(-1.56%) |
Apr 02, 2004 | 3.038 | 3.056 | 2.908 | 2.964 | 315,083 | -0.04(-1.23%) |
Apr 01, 2004 | 2.852 | 3.056 | 2.825 | 3.001 | 792,999 | +0.11(+3.85%) |
Mar 31, 2004 | 2.732 | 2.889 | 2.732 | 2.889 | 518,731 | +0.10(+3.65%) |
Mar 30, 2004 | 2.871 | 2.880 | 2.686 | 2.788 | 469,601 | -0.07(-2.59%) |
Mar 29, 2004 | 2.621 | 2.899 | 2.621 | 2.862 | 906,161 | +0.17(+6.19%) |
Mar 26, 2004 | 2.713 | 2.713 | 2.547 | 2.695 | 295,970 | +0.04(+1.39%) |
Mar 25, 2004 | 2.380 | 2.723 | 2.380 | 2.658 | 580,819 | +0.28(+11.67%) |
Mar 24, 2004 | 2.389 | 2.463 | 2.315 | 2.380 | 81,524 | -0.01(-0.39%) |
Mar 23, 2004 | 2.417 | 2.500 | 2.389 | 2.389 | 114,673 | +0.03(+1.18%) |
Mar 22, 2004 | 2.500 | 2.500 | 2.325 | 2.362 | 180,541 | -0.11(-4.49%) |
Mar 19, 2004 | 2.538 | 2.556 | 2.445 | 2.473 | 155,921 | -0.06(-2.55%) |
Mar 18, 2004 | 2.602 | 2.602 | 2.510 | 2.538 | 103,875 | +0.03(+1.11%) |
Mar 17, 2004 | 2.565 | 2.602 | 2.482 | 2.510 | 142,640 | +0.03(+1.12%) |
Mar 16, 2004 | 2.593 | 2.649 | 2.362 | 2.482 | 223,516 | -0.02(-0.74%) |
Mar 15, 2004 | 2.639 | 2.639 | 2.473 | 2.500 | 257,098 | -0.19(-6.90%) |
Mar 12, 2004 | 2.547 | 2.732 | 2.500 | 2.686 | 226,108 | +0.14(+5.45%) |
Mar 11, 2004 | 2.593 | 2.751 | 2.510 | 2.547 | 202,352 | -0.05(-1.79%) |
Mar 10, 2004 | 2.686 | 2.778 | 2.593 | 2.593 | 197,817 | -0.09(-3.45%) |
Mar 09, 2004 | 2.686 | 2.797 | 2.686 | 2.686 | 173,738 | -0.01(-0.34%) |
Mar 08, 2004 | 2.686 | 2.815 | 2.686 | 2.695 | 194,146 | -0.08(-3.00%) |
Mar 05, 2004 | 2.843 | 2.917 | 2.695 | 2.778 | 360,434 | -0.06(-2.28%) |
Mar 04, 2004 | 2.778 | 2.843 | 2.732 | 2.843 | 377,279 | +0.08(+3.02%) |
Mar 03, 2004 | 2.686 | 2.778 | 2.639 | 2.760 | 269,408 | +0.06(+2.05%) |
Mar 02, 2004 | 2.695 | 2.797 | 2.686 | 2.704 | 507,286 | +0.01(+0.34%) |
Mar 01, 2004 | 2.500 | 2.695 | 2.500 | 2.695 | 471,005 | +0.06(+2.11%) |
Feb 27, 2004 | 2.639 | 2.695 | 1.899 | 2.639 | 3,426,178 | +0.03(+1.06%) |
Feb 26, 2004 | 2.825 | 2.862 | 2.500 | 2.612 | 1,857,025 | -0.21(-7.54%) |
Feb 25, 2004 | 2.834 | 2.964 | 2.806 | 2.825 | 293,919 | -0.02(-0.65%) |
Feb 24, 2004 | 2.917 | 2.954 | 2.825 | 2.843 | 399,846 | -0.07(-2.54%) |
Feb 23, 2004 | 3.149 | 3.195 | 2.917 | 2.917 | 490,333 | -0.23(-7.35%) |
Feb 20, 2004 | 3.195 | 3.223 | 3.056 | 3.149 | 215,634 | +0.00(+0.00%) |
Feb 19, 2004 | 3.278 | 3.325 | 3.056 | 3.149 | 164,236 | -0.12(-3.68%) |
Feb 18, 2004 | 3.241 | 3.362 | 3.241 | 3.269 | 311,735 | +0.02(+0.57%) |
Feb 17, 2004 | 3.195 | 3.288 | 3.149 | 3.251 | 226,216 | +0.10(+3.24%) |
Feb 13, 2004 | 3.575 | 3.575 | 3.149 | 3.149 | 455,780 | -0.09(-2.86%) |
Feb 12, 2004 | 3.186 | 3.288 | 3.158 | 3.241 | 281,501 | +0.04(+1.16%) |
Feb 11, 2004 | 3.139 | 3.214 | 3.102 | 3.204 | 269,947 | +0.10(+3.28%) |
Feb 10, 2004 | 3.047 | 3.121 | 3.047 | 3.102 | 228,483 | +0.09(+3.08%) |
Feb 09, 2004 | 2.926 | 3.047 | 2.926 | 3.010 | 148,363 | -0.01(-0.31%) |
Feb 06, 2004 | 2.871 | 3.047 | 2.862 | 3.019 | 247,380 | +0.10(+3.49%) |
Feb 05, 2004 | 2.964 | 2.964 | 2.834 | 2.917 | 275,994 | +0.03(+0.96%) |
Feb 04, 2004 | 2.852 | 2.917 | 2.825 | 2.889 | 322,749 | +0.00(+0.00%) |
Feb 03, 2004 | 2.834 | 2.945 | 2.825 | 2.889 | 163,804 | +0.01(+0.32%) |
Feb 02, 2004 | 3.010 | 3.010 | 2.871 | 2.880 | 569,698 | -0.01(-0.32%) |
Jan 30, 2004 | 2.862 | 2.973 | 2.843 | 2.889 | 366,049 | +0.02(+0.65%) |
Jan 29, 2004 | 3.241 | 3.371 | 2.852 | 2.871 | 963,822 | -0.35(-10.92%) |
Jan 28, 2004 | 3.010 | 3.223 | 2.982 | 3.223 | 488,281 | +0.25(+8.41%) |
Jan 27, 2004 | 3.047 | 3.056 | 2.973 | 2.973 | 282,041 | -0.07(-2.43%) |
Jan 26, 2004 | 3.056 | 3.093 | 2.964 | 3.047 | 226,108 | -0.01(-0.30%) |
Jan 23, 2004 | 3.056 | 3.084 | 3.001 | 3.056 | 210,559 | +0.02(+0.61%) |
Jan 22, 2004 | 2.964 | 3.102 | 2.964 | 3.038 | 386,349 | +0.07(+2.50%) |
Jan 21, 2004 | 3.121 | 3.121 | 2.964 | 2.964 | 237,878 | -0.17(-5.33%) |
Jan 20, 2004 | 3.195 | 3.214 | 2.954 | 3.130 | 525,858 | +0.03(+0.90%) |
Jan 16, 2004 | 3.241 | 3.288 | 3.065 | 3.102 | 505,234 | -0.19(-5.63%) |
Jan 15, 2004 | 3.260 | 3.380 | 3.195 | 3.288 | 251,267 | -0.06(-1.93%) |
Jan 14, 2004 | 3.408 | 3.427 | 3.251 | 3.353 | 419,823 | -0.02(-0.55%) |
Jan 13, 2004 | 3.436 | 3.436 | 3.102 | 3.371 | 508,581 | -0.06(-1.62%) |
Jan 12, 2004 | 3.288 | 3.445 | 3.241 | 3.427 | 823,449 | +0.23(+7.25%) |
Jan 09, 2004 | 3.102 | 3.325 | 2.871 | 3.195 | 993,192 | +0.02(+0.58%) |
Jan 08, 2004 | 2.945 | 3.204 | 2.945 | 3.177 | 854,979 | +0.25(+8.54%) |
Jan 07, 2004 | 2.806 | 2.954 | 2.778 | 2.926 | 311,303 | +0.09(+3.27%) |
Jan 06, 2004 | 2.871 | 2.964 | 2.667 | 2.834 | 521,971 | -0.04(-1.29%) |
Jan 05, 2004 | 2.667 | 2.945 | 2.658 | 2.871 | 1,267,999 | +0.34(+13.55%) |
Jan 02, 2004 | 2.454 | 2.575 | 2.426 | 2.528 | 392,180 | +0.15(+6.23%) |
Dec 31, 2003 | 2.417 | 2.500 | 2.371 | 2.380 | 474,028 | -0.08(-3.38%) |
Dec 30, 2003 | 2.408 | 2.547 | 2.408 | 2.463 | 392,396 | +0.06(+2.31%) |
Dec 29, 2003 | 2.408 | 2.463 | 2.408 | 2.408 | 399,091 | +0.00(+0.00%) |
Dec 26, 2003 | 2.380 | 2.454 | 2.362 | 2.408 | 77,205 | +0.00(+0.00%) |
Dec 24, 2003 | 2.362 | 2.454 | 2.352 | 2.408 | 137,997 | +0.01(+0.39%) |
Dec 23, 2003 | 2.399 | 2.408 | 2.362 | 2.399 | 284,633 | +0.05(+1.97%) |
Dec 22, 2003 | 2.325 | 2.436 | 2.325 | 2.352 | 326,529 | +0.02(+0.79%) |
Dec 19, 2003 | 2.454 | 2.454 | 2.334 | 2.334 | 357,519 | -0.14(-5.62%) |
Dec 18, 2003 | 2.454 | 2.528 | 2.436 | 2.473 | 337,002 | +0.05(+1.91%) |
Dec 17, 2003 | 2.612 | 2.612 | 2.556 | 2.426 | 571,425 | -0.21(-8.07%) |
Dec 16, 2003 | 2.538 | 2.639 | 2.538 | 2.639 | 167,151 | +0.11(+4.40%) |
Dec 15, 2003 | 2.797 | 2.797 | 2.528 | 2.528 | 411,292 | -0.19(-7.14%) |
Dec 12, 2003 | 2.352 | 2.723 | 2.297 | 2.723 | 1,016,947 | +0.37(+15.75%) |
Dec 11, 2003 | 2.093 | 2.399 | 2.093 | 2.352 | 298,454 | +0.19(+8.55%) |
Dec 10, 2003 | 2.223 | 2.260 | 2.130 | 2.167 | 233,666 | -0.06(-2.50%) |
Dec 09, 2003 | 2.315 | 2.399 | 2.139 | 2.223 | 670,982 | -0.09(-4.00%) |
Dec 08, 2003 | 2.417 | 2.547 | 2.315 | 2.315 | 564,083 | -0.10(-4.21%) |
Dec 05, 2003 | 2.538 | 2.538 | 2.454 | 2.417 | 115,537 | -0.10(-4.04%) |
Dec 04, 2003 | 2.500 | 2.630 | 2.482 | 2.519 | 605,655 | +0.02(+0.74%) |
Dec 03, 2003 | 2.519 | 2.593 | 2.500 | 2.500 | 260,229 | +0.00(+0.00%) |
Dec 02, 2003 | 2.593 | 2.593 | 2.500 | 2.500 | 123,096 | +0.00(+0.00%) |
Dec 01, 2003 | 2.519 | 2.612 | 2.519 | 2.500 | 255,802 | -0.02(-0.74%) |
Nov 28, 2003 | 2.593 | 2.612 | 2.510 | 2.519 | 53,557 | -0.07(-2.86%) |
Nov 26, 2003 | 2.575 | 2.630 | 2.519 | 2.593 | 137,025 | +0.07(+2.94%) |
Nov 25, 2003 | 2.575 | 2.575 | 2.500 | 2.519 | 281,177 | -0.04(-1.45%) |
Nov 24, 2003 | 2.473 | 2.556 | 2.417 | 2.556 | 376,415 | +0.16(+6.56%) |
Nov 21, 2003 | 2.399 | 2.482 | 2.315 | 2.399 | 625,307 | +0.00(+0.00%) |
Nov 20, 2003 | 2.538 | 2.538 | 2.538 | 2.399 | 566,242 | -0.14(-5.47%) |
Nov 19, 2003 | 2.575 | 2.667 | 2.500 | 2.538 | 396,391 | -0.04(-1.44%) |
Nov 18, 2003 | 2.695 | 2.852 | 2.565 | 2.575 | 486,338 | -0.11(-4.14%) |
Nov 17, 2003 | 2.676 | 2.760 | 2.658 | 2.686 | 382,570 | +0.02(+0.69%) |
Nov 14, 2003 | 2.686 | 2.732 | 2.612 | 2.667 | 433,644 | +0.02(+0.70%) |
Nov 13, 2003 | 2.649 | 2.741 | 2.621 | 2.649 | 303,637 | +0.00(+0.00%) |
Nov 12, 2003 | 2.575 | 2.769 | 2.575 | 2.649 | 563,111 | +0.05(+1.78%) |
Nov 11, 2003 | 2.778 | 2.778 | 2.584 | 2.602 | 873,551 | -0.25(-8.77%) |
Nov 10, 2003 | 3.028 | 3.028 | 2.834 | 2.852 | 536,224 | -0.21(-6.95%) |
Nov 07, 2003 | 3.112 | 3.112 | 3.001 | 3.065 | 379,330 | -0.10(-3.22%) |
Nov 06, 2003 | 3.149 | 3.186 | 3.056 | 3.167 | 529,637 | +0.06(+2.09%) |
Nov 05, 2003 | 3.186 | 3.195 | 3.056 | 3.102 | 165,100 | -0.05(-1.47%) |
Nov 04, 2003 | 3.186 | 3.223 | 3.149 | 3.149 | 295,452 | +0.15(+4.94%) |
Nov 03, 2003 | 2.964 | 3.121 | 2.982 | 3.001 | 250,477 | +0.04(+1.25%) |
Oct 31, 2003 | 3.195 | 3.195 | 2.964 | 2.964 | 427,273 | -0.19(-6.16%) |
Oct 30, 2003 | 3.149 | 3.149 | 3.149 | 3.158 | 174,494 | +0.02(+0.59%) |
Oct 29, 2003 | 3.028 | 3.139 | 3.028 | 3.139 | 173,738 | +0.06(+1.80%) |
Oct 28, 2003 | 3.102 | 3.130 | 2.991 | 3.084 | 214,446 | -0.04(-1.19%) |
Oct 27, 2003 | 3.056 | 3.139 | 3.056 | 3.121 | 171,039 | +0.06(+1.81%) |
Oct 24, 2003 | 3.102 | 3.121 | 2.945 | 3.065 | 691,066 | -0.08(-2.65%) |
Oct 23, 2003 | 3.130 | 3.195 | 3.075 | 3.149 | 384,081 | +0.05(+1.49%) |
Oct 22, 2003 | 3.149 | 3.177 | 3.056 | 3.102 | 589,782 | -0.04(-1.18%) |
Oct 21, 2003 | 3.241 | 3.269 | 3.149 | 3.139 | 485,366 | -0.09(-2.87%) |
Oct 20, 2003 | 3.315 | 3.325 | 3.075 | 3.232 | 445,953 | -0.06(-1.97%) |
Oct 17, 2003 | 3.427 | 3.464 | 3.269 | 3.297 | 998,159 | -0.03(-0.84%) |
Oct 16, 2003 | 3.556 | 3.936 | 3.454 | 3.325 | 1,832,946 | -0.23(-6.51%) |
Oct 15, 2003 | 3.269 | 3.556 | 3.010 | 3.556 | 2,329,542 | +0.36(+11.30%) |
Oct 14, 2003 | 3.010 | 3.288 | 3.010 | 3.195 | 648,738 | -0.21(-6.25%) |
Oct 13, 2003 | 3.158 | 3.408 | 3.167 | 3.408 | 450,597 | +0.25(+7.92%) |
Oct 10, 2003 | 3.084 | 3.371 | 3.084 | 3.158 | 1,112,401 | +0.13(+4.28%) |
Oct 09, 2003 | 3.010 | 3.102 | 3.010 | 3.028 | 517,328 | +0.05(+1.55%) |
Oct 08, 2003 | 3.288 | 3.288 | 2.945 | 2.982 | 766,544 | -0.31(-9.30%) |
Oct 07, 2003 | 3.028 | 3.288 | 3.010 | 3.288 | 283,877 | +0.26(+8.56%) |
Oct 06, 2003 | 3.056 | 3.112 | 2.973 | 3.028 | 256,450 | -0.06(-2.10%) |
Oct 03, 2003 | 3.121 | 3.288 | 3.112 | 3.093 | 409,672 | -0.06(-2.05%) |
Oct 02, 2003 | 3.167 | 3.278 | 3.139 | 3.158 | 647,335 | +0.19(+6.23%) |
Oct 01, 2003 | 2.917 | 3.001 | 2.917 | 2.973 | 256,558 | +0.10(+3.55%) |
Sep 30, 2003 | 2.945 | 2.945 | 2.834 | 2.871 | 228,915 | -0.12(-4.02%) |
Sep 29, 2003 | 3.001 | 3.001 | 2.899 | 2.991 | 425,653 | +0.07(+2.54%) |
Sep 26, 2003 | 3.056 | 3.084 | 2.917 | 2.917 | 295,107 | -0.09(-3.08%) |
Sep 25, 2003 | 3.102 | 3.204 | 3.010 | 3.010 | 226,648 | -0.16(-4.97%) |
Sep 24, 2003 | 3.241 | 3.288 | 3.130 | 3.167 | 529,205 | -0.07(-2.29%) |
Sep 23, 2003 | 3.056 | 3.241 | 3.019 | 3.241 | 546,374 | +0.21(+7.03%) |
Sep 22, 2003 | 3.149 | 3.167 | 3.047 | 3.028 | 902,057 | -0.25(-7.63%) |
Sep 19, 2003 | 3.362 | 3.362 | 3.278 | 3.278 | 366,481 | -0.05(-1.39%) |
Sep 18, 2003 | 3.519 | 3.556 | 3.427 | 3.325 | 480,615 | -0.17(-4.77%) |
Sep 17, 2003 | 3.436 | 3.547 | 3.343 | 3.491 | 699,812 | -0.02(-0.53%) |
Sep 16, 2003 | 3.473 | 3.751 | 3.399 | 3.510 | 1,719,892 | +0.04(+1.07%) |
Sep 15, 2003 | 3.038 | 3.473 | 3.038 | 3.473 | 1,086,054 | +0.46(+15.38%) |
Sep 12, 2003 | 2.871 | 3.047 | 2.825 | 3.010 | 829,495 | +0.16(+5.52%) |
Sep 11, 2003 | 3.001 | 3.001 | 2.741 | 2.852 | 610,190 | -0.09(-3.14%) |
Sep 10, 2003 | 2.964 | 2.973 | 2.871 | 2.945 | 770,215 | +0.03(+0.95%) |
Sep 09, 2003 | 3.121 | 3.121 | 2.871 | 2.917 | 236,690 | -0.20(-6.53%) |
Sep 08, 2003 | 3.075 | 3.149 | 3.019 | 3.121 | 494,652 | +0.02(+0.60%) |
Sep 05, 2003 | 3.223 | 3.223 | 3.065 | 3.102 | 221,249 | -0.09(-2.90%) |
Sep 04, 2003 | 3.204 | 3.269 | 3.075 | 3.195 | 225,676 | -0.01(-0.29%) |
Sep 03, 2003 | 3.223 | 3.241 | 3.139 | 3.204 | 300,290 | +0.02(+0.58%) |
Sep 02, 2003 | 3.149 | 3.195 | 3.056 | 3.186 | 263,685 | +0.06(+2.08%) |
Aug 29, 2003 | 3.102 | 3.278 | 3.102 | 3.121 | 182,916 | +0.02(+0.60%) |
Aug 28, 2003 | 3.167 | 3.427 | 3.010 | 3.102 | 589,242 | -0.09(-2.90%) |
Aug 27, 2003 | 3.010 | 3.195 | 2.945 | 3.195 | 669,362 | +0.19(+6.15%) |
Aug 26, 2003 | 2.899 | 3.010 | 2.889 | 3.010 | 180,109 | +0.11(+3.83%) |
Aug 25, 2003 | 2.852 | 2.926 | 2.852 | 2.899 | 57,336 | +0.03(+0.97%) |
Aug 22, 2003 | 3.102 | 3.102 | 2.871 | 2.871 | 262,821 | -0.21(-6.91%) |
Aug 21, 2003 | 2.945 | 3.102 | 2.945 | 3.084 | 292,515 | +0.15(+5.05%) |
Aug 20, 2003 | 2.936 | 3.001 | 2.806 | 2.936 | 213,150 | +0.00(+0.00%) |
Aug 19, 2003 | 2.788 | 2.945 | 2.788 | 2.936 | 252,671 | +0.08(+2.92%) |
Aug 18, 2003 | 2.778 | 2.945 | 2.751 | 2.852 | 209,155 | +0.16(+5.84%) |
Aug 15, 2003 | 2.732 | 2.760 | 2.695 | 2.695 | 42,543 | -0.01(-0.34%) |
Aug 14, 2003 | 2.778 | 2.797 | 2.695 | 2.704 | 92,106 | -0.08(-2.99%) |
Aug 13, 2003 | 2.871 | 3.001 | 2.760 | 2.788 | 337,218 | -0.06(-2.27%) |
Aug 12, 2003 | 2.751 | 2.852 | 2.695 | 2.852 | 253,427 | +0.16(+5.84%) |
Aug 11, 2003 | 2.500 | 2.778 | 2.463 | 2.695 | 191,231 | +0.19(+7.38%) |
Aug 08, 2003 | 2.593 | 2.593 | 2.500 | 2.510 | 252,995 | -0.04(-1.45%) |
Aug 07, 2003 | 2.630 | 2.732 | 2.528 | 2.547 | 207,967 | -0.10(-3.85%) |
Aug 06, 2003 | 2.778 | 2.778 | 2.565 | 2.649 | 386,349 | -0.10(-3.70%) |
Aug 05, 2003 | 2.954 | 2.964 | 2.751 | 2.751 | 360,650 | -0.02(-0.67%) |
Aug 04, 2003 | 2.871 | 2.871 | 2.686 | 2.769 | 337,866 | -0.03(-0.99%) |
Aug 01, 2003 | 2.917 | 2.917 | 2.788 | 2.797 | 324,045 | -0.10(-3.51%) |
Jul 31, 2003 | 3.121 | 3.325 | 2.825 | 2.899 | 997,187 | -0.13(-4.28%) |
Jul 30, 2003 | 2.713 | 3.102 | 2.713 | 3.028 | 1,111,645 | +0.31(+11.60%) |
Jul 29, 2003 | 2.547 | 2.732 | 2.547 | 2.713 | 864,913 | +0.20(+8.12%) |
Jul 28, 2003 | 2.362 | 2.556 | 2.362 | 2.510 | 385,593 | +0.04(+1.50%) |
Jul 25, 2003 | 2.500 | 2.584 | 2.371 | 2.473 | 540,435 | +0.09(+3.89%) |
Jul 24, 2003 | 2.732 | 2.732 | 2.278 | 2.380 | 1,486,981 | -0.34(-12.59%) |
Jul 23, 2003 | 2.778 | 2.852 | 2.695 | 2.723 | 379,330 | -0.09(-3.29%) |
Jul 22, 2003 | 2.713 | 2.825 | 2.630 | 2.815 | 655,541 | +0.19(+7.42%) |
Jul 21, 2003 | 2.871 | 2.917 | 2.491 | 2.621 | 1,351,683 | -0.26(-9.00%) |
Jul 18, 2003 | 2.871 | 3.139 | 2.862 | 2.880 | 889,532 | -0.04(-1.27%) |
Jul 17, 2003 | 3.241 | 3.241 | 2.880 | 2.917 | 1,105,922 | -0.40(-12.01%) |
Jul 16, 2003 | 3.584 | 3.584 | 3.223 | 3.315 | 917,930 | -0.28(-7.73%) |
Jul 15, 2003 | 3.241 | 3.649 | 3.241 | 3.593 | 1,339,481 | +0.31(+9.30%) |
Jul 14, 2003 | 3.519 | 3.769 | 3.214 | 3.288 | 1,535,355 | -0.14(-4.05%) |
Jul 11, 2003 | 4.251 | 4.445 | 3.427 | 3.427 | 3,582,748 | -0.41(-10.63%) |
Jul 10, 2003 | 4.816 | 4.816 | 3.538 | 3.834 | 6,151,465 | -0.94(-19.61%) |
Jul 09, 2003 | 5.112 | 5.140 | 4.455 | 4.769 | 2,752,604 | -0.34(-6.70%) |
Jul 08, 2003 | 4.353 | 5.557 | 4.260 | 5.112 | 3,089,068 | +0.67(+15.00%) |
Jul 07, 2003 | 3.658 | 4.445 | 3.649 | 4.445 | 1,289,595 | +0.74(+20.00%) |
Jul 03, 2003 | 3.519 | 3.917 | 3.491 | 3.704 | 1,073,960 | +0.05(+1.27%) |
Jul 02, 2003 | 3.843 | 3.936 | 3.566 | 3.658 | 708,343 | -0.15(-3.89%) |
Jul 01, 2003 | 4.158 | 4.167 | 3.751 | 3.806 | 834,678 | -0.28(-6.80%) |
Jun 30, 2003 | 3.936 | 4.112 | 3.890 | 4.084 | 1,760,492 | +0.14(+3.52%) |
Jun 27, 2003 | 4.167 | 4.167 | 3.769 | 3.945 | 1,390,447 | -0.22(-5.33%) |
Jun 26, 2003 | 3.704 | 4.306 | 3.102 | 4.167 | 4,411,596 | +0.51(+13.92%) |
Jun 25, 2003 | 3.408 | 3.936 | 3.269 | 3.658 | 3,056,026 | +0.27(+7.92%) |
Jun 24, 2003 | 2.908 | 3.519 | 2.778 | 3.390 | 3,073,950 | +0.47(+16.19%) |
Jun 23, 2003 | 2.964 | 3.010 | 2.760 | 2.917 | 418,203 | -0.10(-3.37%) |
Jun 20, 2003 | 3.112 | 3.149 | 2.954 | 3.019 | 328,364 | -0.08(-2.69%) |
Jun 19, 2003 | 2.991 | 3.130 | 2.908 | 3.102 | 585,786 | +0.09(+3.08%) |
Jun 18, 2003 | 3.038 | 3.047 | 2.825 | 3.010 | 227,080 | -0.04(-1.22%) |
Jun 17, 2003 | 3.010 | 3.102 | 3.010 | 3.047 | 402,114 | +0.06(+1.86%) |
Jun 16, 2003 | 2.713 | 2.991 | 2.713 | 2.991 | 529,421 | +0.28(+10.24%) |
Jun 13, 2003 | 2.760 | 2.843 | 2.667 | 2.713 | 230,967 | -0.06(-2.01%) |
Jun 12, 2003 | 2.917 | 2.917 | 2.741 | 2.769 | 444,334 | +0.03(+1.01%) |
Jun 11, 2003 | 2.825 | 2.871 | 2.741 | 2.741 | 311,519 | -0.15(-5.13%) |
Jun 10, 2003 | 2.899 | 2.899 | 2.806 | 2.889 | 202,244 | +0.01(+0.32%) |
Jun 09, 2003 | 3.010 | 3.056 | 2.843 | 2.880 | 265,628 | -0.13(-4.31%) |
Jun 06, 2003 | 3.214 | 3.214 | 2.945 | 3.010 | 389,156 | -0.11(-3.56%) |
Jun 05, 2003 | 3.010 | 3.241 | 2.982 | 3.121 | 462,150 | +0.08(+2.74%) |
Jun 04, 2003 | 3.241 | 3.288 | 2.982 | 3.038 | 383,110 | -0.21(-6.55%) |
Jun 03, 2003 | 2.945 | 3.315 | 2.862 | 3.251 | 527,910 | +0.31(+10.38%) |
Jun 02, 2003 | 3.019 | 3.038 | 2.908 | 2.945 | 491,953 | -0.07(-2.45%) |
May 30, 2003 | 3.010 | 3.028 | 2.880 | 3.019 | 360,650 | +0.01(+0.31%) |
May 29, 2003 | 2.889 | 3.028 | 2.889 | 3.010 | 367,777 | +0.11(+3.83%) |
May 28, 2003 | 3.001 | 3.038 | 2.862 | 2.899 | 299,966 | +0.06(+1.95%) |
May 27, 2003 | 2.852 | 3.001 | 2.639 | 2.843 | 1,187,230 | +0.02(+0.66%) |
May 23, 2003 | 2.797 | 2.871 | 2.593 | 2.825 | 970,516 | +0.00(+0.00%) |
May 22, 2003 | 3.241 | 3.241 | 2.723 | 2.825 | 1,677,348 | -0.20(-6.73%) |
May 21, 2003 | 2.871 | 3.612 | 2.871 | 3.028 | 4,110,118 | +0.34(+12.76%) |
May 20, 2003 | 2.797 | 2.917 | 2.649 | 2.686 | 890,828 | -0.19(-6.45%) |
May 19, 2003 | 3.241 | 3.241 | 2.732 | 2.871 | 1,295,102 | -0.21(-6.91%) |
May 16, 2003 | 3.427 | 3.704 | 3.010 | 3.084 | 950,432 | -0.44(-12.37%) |
May 15, 2003 | 3.482 | 3.797 | 3.380 | 3.519 | 1,009,497 | +0.00(+0.00%) |
May 14, 2003 | 3.288 | 3.593 | 3.288 | 3.519 | 971,056 | +0.21(+6.44%) |
May 13, 2003 | 3.149 | 3.427 | 3.121 | 3.306 | 770,863 | +0.14(+4.39%) |
May 12, 2003 | 2.871 | 3.177 | 2.834 | 3.167 | 950,540 | +0.20(+6.88%) |
May 09, 2003 | 2.815 | 3.038 | 2.806 | 2.964 | 621,960 | +0.15(+5.26%) |
May 08, 2003 | 2.778 | 2.917 | 2.723 | 2.815 | 721,408 | -0.07(-2.56%) |
May 07, 2003 | 2.593 | 3.010 | 2.593 | 2.889 | 1,922,892 | +0.30(+11.43%) |
May 06, 2003 | 2.500 | 2.593 | 2.482 | 2.593 | 558,252 | +0.05(+1.82%) |
May 05, 2003 | 2.556 | 2.584 | 2.519 | 2.547 | 248,460 | +0.00(+0.00%) |
May 02, 2003 | 2.454 | 2.575 | 2.343 | 2.547 | 445,953 | +0.10(+4.17%) |