Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.056 | 4.101 | 4.025 | 4.080 | 31,206 | +0.03(+0.64%) |
Jul 29, 2004 | 4.088 | 4.114 | 4.005 | 4.054 | 32,072 | +0.02(+0.42%) |
Jul 28, 2004 | 4.062 | 4.062 | 3.919 | 4.038 | 76,281 | -0.06(-1.36%) |
Jul 27, 2004 | 4.039 | 4.134 | 4.039 | 4.093 | 45,942 | +0.06(+1.38%) |
Jul 26, 2004 | 3.992 | 4.101 | 3.992 | 4.038 | 62,412 | +0.05(+1.14%) |
Jul 23, 2004 | 4.050 | 4.050 | 3.983 | 3.992 | 37,274 | -0.06(-1.44%) |
Jul 22, 2004 | 4.140 | 4.179 | 4.049 | 4.050 | 90,440 | -0.09(-2.16%) |
Jul 21, 2004 | 4.160 | 4.185 | 4.090 | 4.140 | 83,794 | -0.01(-0.34%) |
Jul 20, 2004 | 4.140 | 4.167 | 4.088 | 4.154 | 85,816 | -0.06(-1.45%) |
Jul 19, 2004 | 4.179 | 4.218 | 4.144 | 4.215 | 105,465 | +0.07(+1.63%) |
Jul 16, 2004 | 4.073 | 4.192 | 4.071 | 4.148 | 102,575 | +0.11(+2.67%) |
Jul 15, 2004 | 3.853 | 4.073 | 3.853 | 4.040 | 66,457 | +0.19(+4.85%) |
Jul 14, 2004 | 3.800 | 3.939 | 3.800 | 3.853 | 40,452 | +0.03(+0.85%) |
Jul 13, 2004 | 3.848 | 3.983 | 3.821 | 3.821 | 67,035 | -0.05(-1.21%) |
Jul 12, 2004 | 4.056 | 4.056 | 3.803 | 3.868 | 123,957 | -0.20(-4.82%) |
Jul 09, 2004 | 4.195 | 4.237 | 4.050 | 4.064 | 104,887 | -0.13(-3.09%) |
Jul 08, 2004 | 4.218 | 4.244 | 4.153 | 4.193 | 108,932 | -0.05(-1.16%) |
Jul 07, 2004 | 4.244 | 4.257 | 4.206 | 4.243 | 92,462 | -0.01(-0.34%) |
Jul 06, 2004 | 4.333 | 4.413 | 4.224 | 4.257 | 214,975 | -0.08(-1.80%) |
Jul 02, 2004 | 4.301 | 4.432 | 4.301 | 4.335 | 158,920 | +0.03(+0.78%) |
Jul 01, 2004 | 4.348 | 4.371 | 4.283 | 4.301 | 118,467 | -0.08(-1.75%) |
Jun 30, 2004 | 4.477 | 4.479 | 4.314 | 4.378 | 164,699 | -0.10(-2.23%) |
Jun 29, 2004 | 4.542 | 4.666 | 4.404 | 4.477 | 269,008 | -0.11(-2.40%) |
Jun 28, 2004 | 4.867 | 4.951 | 4.471 | 4.588 | 443,531 | -0.37(-7.46%) |
Jun 25, 2004 | 5.003 | 5.113 | 4.880 | 4.958 | 870,015 | -0.07(-1.32%) |
Jun 24, 2004 | 5.094 | 5.094 | 4.973 | 5.024 | 51,432 | -0.07(-1.30%) |
Jun 23, 2004 | 5.042 | 5.113 | 5.036 | 5.090 | 118,756 | +0.03(+0.54%) |
Jun 22, 2004 | 5.317 | 5.317 | 5.061 | 5.063 | 595,228 | -0.25(-4.78%) |
Jun 21, 2004 | 5.321 | 5.354 | 5.211 | 5.317 | 132,337 | +0.07(+1.29%) |
Jun 18, 2004 | 5.126 | 5.261 | 5.048 | 5.250 | 123,379 | +0.21(+4.06%) |
Jun 17, 2004 | 4.971 | 5.055 | 4.884 | 5.045 | 72,525 | +0.05(+0.96%) |
Jun 16, 2004 | 5.049 | 5.049 | 4.881 | 4.997 | 92,173 | -0.05(-0.98%) |
Jun 15, 2004 | 4.997 | 5.072 | 4.985 | 5.046 | 67,035 | +0.02(+0.34%) |
Jun 14, 2004 | 5.224 | 5.237 | 5.029 | 5.029 | 87,550 | -0.13(-2.52%) |
Jun 10, 2004 | 5.278 | 5.315 | 5.063 | 5.159 | 113,555 | -0.11(-2.02%) |
Jun 09, 2004 | 5.270 | 5.386 | 5.211 | 5.265 | 146,495 | -0.01(-0.10%) |
Jun 08, 2004 | 5.055 | 5.294 | 5.055 | 5.270 | 277,098 | +0.25(+4.94%) |
Jun 07, 2004 | 4.997 | 5.061 | 4.958 | 5.023 | 127,136 | +0.02(+0.47%) |
Jun 04, 2004 | 5.055 | 5.081 | 4.991 | 4.999 | 79,460 | -0.00(-0.08%) |
Jun 03, 2004 | 5.107 | 5.107 | 4.934 | 5.003 | 81,193 | -0.09(-1.71%) |
Jun 02, 2004 | 5.124 | 5.124 | 5.042 | 5.090 | 200,528 | +0.05(+0.98%) |
Jun 01, 2004 | 4.984 | 5.061 | 4.899 | 5.041 | 211,797 | +0.06(+1.15%) |
May 28, 2004 | 5.111 | 5.115 | 4.854 | 4.984 | 153,719 | -0.09(-1.77%) |
May 27, 2004 | 4.984 | 5.087 | 4.971 | 5.073 | 77,148 | +0.15(+2.98%) |
May 26, 2004 | 4.910 | 4.932 | 4.894 | 4.927 | 93,040 | +0.03(+0.66%) |
May 25, 2004 | 4.912 | 4.932 | 4.808 | 4.894 | 100,553 | -0.02(-0.34%) |
May 24, 2004 | 4.834 | 4.932 | 4.803 | 4.911 | 127,425 | +0.11(+2.27%) |
May 21, 2004 | 4.762 | 4.828 | 4.724 | 4.802 | 48,542 | +0.06(+1.23%) |
May 20, 2004 | 4.729 | 4.760 | 4.568 | 4.744 | 80,326 | +0.01(+0.30%) |
May 19, 2004 | 4.659 | 4.763 | 4.659 | 4.729 | 63,857 | +0.10(+2.22%) |
May 18, 2004 | 4.490 | 4.672 | 4.490 | 4.627 | 129,158 | +0.16(+3.57%) |
May 17, 2004 | 4.607 | 4.607 | 4.414 | 4.467 | 137,827 | -0.12(-2.63%) |
May 14, 2004 | 4.426 | 4.594 | 4.426 | 4.588 | 185,792 | +0.21(+4.74%) |
May 13, 2004 | 4.354 | 4.763 | 4.231 | 4.380 | 388,632 | +0.06(+1.35%) |
May 12, 2004 | 3.893 | 4.380 | 3.893 | 4.322 | 310,905 | +0.54(+14.24%) |
May 11, 2004 | 3.533 | 3.783 | 3.530 | 3.783 | 279,699 | +0.25(+7.13%) |
May 10, 2004 | 3.764 | 3.770 | 3.531 | 3.531 | 161,520 | -0.25(-6.50%) |
May 07, 2004 | 4.017 | 4.017 | 3.662 | 3.777 | 235,490 | -0.25(-6.28%) |
May 06, 2004 | 4.179 | 4.183 | 4.023 | 4.030 | 156,897 | -0.15(-3.57%) |
May 05, 2004 | 4.127 | 4.192 | 4.101 | 4.179 | 223,932 | -0.01(-0.12%) |
May 04, 2004 | 4.211 | 4.211 | 4.153 | 4.184 | 229,133 | -0.03(-0.65%) |
May 03, 2004 | 4.244 | 4.270 | 4.066 | 4.211 | 204,284 | -0.08(-1.81%) |
Apr 30, 2004 | 4.361 | 4.405 | 4.265 | 4.289 | 239,824 | -0.20(-4.48%) |
Apr 29, 2004 | 4.853 | 4.853 | 4.477 | 4.490 | 132,626 | -0.36(-7.46%) |
Apr 28, 2004 | 4.932 | 4.932 | 4.627 | 4.853 | 164,410 | -0.11(-2.30%) |
Apr 27, 2004 | 4.945 | 4.971 | 4.945 | 4.967 | 41,897 | +0.04(+0.76%) |
Apr 26, 2004 | 4.984 | 4.985 | 4.910 | 4.929 | 135,804 | +0.01(+0.16%) |
Apr 23, 2004 | 4.964 | 4.997 | 4.880 | 4.921 | 95,929 | +0.01(+0.29%) |
Apr 22, 2004 | 4.880 | 5.023 | 4.794 | 4.907 | 83,505 | +0.06(+1.23%) |
Apr 21, 2004 | 4.997 | 4.997 | 4.776 | 4.847 | 143,606 | -0.14(-2.73%) |
Apr 20, 2004 | 4.881 | 5.191 | 4.881 | 4.984 | 353,958 | +0.15(+3.20%) |
Apr 19, 2004 | 4.477 | 4.873 | 4.458 | 4.829 | 200,239 | +1.90(+65.07%) |
Apr 16, 2004 | 2.812 | 2.927 | 2.812 | 2.926 | 55,477 | +0.10(+3.51%) |
Apr 15, 2004 | 2.798 | 2.838 | 2.798 | 2.826 | 28,172 | +0.02(+0.62%) |
Apr 14, 2004 | 2.829 | 2.871 | 2.777 | 2.809 | 33,373 | -0.03(-1.20%) |
Apr 13, 2004 | 2.861 | 2.873 | 2.815 | 2.843 | 77,148 | -0.01(-0.52%) |
Apr 12, 2004 | 2.806 | 2.867 | 2.740 | 2.858 | 101,853 | -0.02(-0.70%) |
Apr 08, 2004 | 2.688 | 2.878 | 2.688 | 2.878 | 109,654 | +0.20(+7.54%) |
Apr 07, 2004 | 2.769 | 2.769 | 2.596 | 2.676 | 136,093 | -0.12(-4.33%) |
Apr 06, 2004 | 2.879 | 2.879 | 2.798 | 2.798 | 60,245 | -0.08(-2.81%) |
Apr 05, 2004 | 2.913 | 2.913 | 2.861 | 2.878 | 157,764 | -0.01(-0.20%) |
Apr 02, 2004 | 2.873 | 2.898 | 2.789 | 2.884 | 105,754 | +0.03(+0.91%) |
Apr 01, 2004 | 2.734 | 2.942 | 2.727 | 2.858 | 177,701 | +0.15(+5.43%) |
Mar 31, 2004 | 2.699 | 2.780 | 2.676 | 2.711 | 92,318 | +0.03(+0.97%) |
Mar 30, 2004 | 2.567 | 2.748 | 2.567 | 2.685 | 120,923 | +0.13(+5.10%) |
Mar 29, 2004 | 2.552 | 2.555 | 2.541 | 2.555 | 72,380 | +0.04(+1.75%) |
Mar 26, 2004 | 2.480 | 2.538 | 2.480 | 2.511 | 32,506 | +0.03(+1.23%) |
Mar 25, 2004 | 2.554 | 2.555 | 2.480 | 2.480 | 53,310 | -0.07(-2.82%) |
Mar 24, 2004 | 2.544 | 2.555 | 2.543 | 2.552 | 42,908 | +0.01(+0.27%) |
Mar 23, 2004 | 2.480 | 2.551 | 2.480 | 2.545 | 66,746 | +0.08(+3.11%) |
Mar 22, 2004 | 2.495 | 2.555 | 2.463 | 2.469 | 103,587 | +0.02(+0.85%) |
Mar 19, 2004 | 2.422 | 2.468 | 2.422 | 2.448 | 21,237 | +0.03(+1.07%) |
Mar 18, 2004 | 2.451 | 2.515 | 2.379 | 2.422 | 74,114 | -0.00(-0.02%) |
Mar 17, 2004 | 2.215 | 2.423 | 2.215 | 2.423 | 82,782 | +0.22(+10.18%) |
Mar 16, 2004 | 2.163 | 2.199 | 2.163 | 2.199 | 43,775 | +0.03(+1.38%) |
Mar 15, 2004 | 2.182 | 2.182 | 2.169 | 2.169 | 49,409 | -0.03(-1.26%) |
Mar 12, 2004 | 2.188 | 2.199 | 2.175 | 2.196 | 52,010 | +0.03(+1.49%) |
Mar 11, 2004 | 2.077 | 2.169 | 2.077 | 2.164 | 94,485 | +0.05(+2.23%) |
Mar 10, 2004 | 2.085 | 2.123 | 2.079 | 2.117 | 30,772 | +0.03(+1.33%) |
Mar 09, 2004 | 2.048 | 2.111 | 2.025 | 2.089 | 35,540 | +0.03(+1.63%) |
Mar 08, 2004 | 2.068 | 2.073 | 2.053 | 2.056 | 10,835 | -0.00(-0.03%) |
Mar 05, 2004 | 2.004 | 2.056 | 1.996 | 2.056 | 35,540 | +0.06(+2.92%) |
Mar 04, 2004 | 1.964 | 1.998 | 1.958 | 1.998 | 26,438 | +0.03(+1.44%) |
Mar 03, 2004 | 2.025 | 2.033 | 1.961 | 1.970 | 69,780 | -0.04(-2.01%) |
Mar 02, 2004 | 1.947 | 2.013 | 1.947 | 2.010 | 67,613 | +0.06(+3.29%) |
Mar 01, 2004 | 1.947 | 2.019 | 1.932 | 1.946 | 208,474 | -0.10(-5.04%) |
Feb 27, 2004 | 2.048 | 2.090 | 2.048 | 2.049 | 35,106 | -0.01(-0.34%) |
Feb 26, 2004 | 2.048 | 2.093 | 2.048 | 2.056 | 39,441 | +0.03(+1.42%) |
Feb 25, 2004 | 1.961 | 2.027 | 1.961 | 2.027 | 29,039 | +0.05(+2.78%) |
Feb 24, 2004 | 1.996 | 2.025 | 1.958 | 1.973 | 98,386 | -0.05(-2.29%) |
Feb 23, 2004 | 2.127 | 2.131 | 1.939 | 2.019 | 239,680 | -0.12(-5.40%) |
Feb 20, 2004 | 2.149 | 2.188 | 2.126 | 2.134 | 242,714 | -0.04(-1.73%) |
Feb 19, 2004 | 2.160 | 2.177 | 2.160 | 2.172 | 56,777 | +0.00(+0.16%) |
Feb 18, 2004 | 2.157 | 2.191 | 2.153 | 2.168 | 94,918 | -0.02(-0.92%) |
Feb 17, 2004 | 2.188 | 2.188 | 2.152 | 2.188 | 82,349 | +0.00(+0.00%) |
Feb 13, 2004 | 2.183 | 2.198 | 2.183 | 2.188 | 214,108 | -0.02(-1.07%) |
Feb 12, 2004 | 2.209 | 2.221 | 2.199 | 2.212 | 145,195 | +0.00(+0.13%) |
Feb 11, 2004 | 2.192 | 2.209 | 2.183 | 2.209 | 150,396 | +0.02(+0.79%) |
Feb 10, 2004 | 2.163 | 2.192 | 2.163 | 2.192 | 96,652 | +0.01(+0.53%) |
Feb 09, 2004 | 2.192 | 2.192 | 2.163 | 2.180 | 72,380 | -0.01(-0.53%) |
Feb 06, 2004 | 2.082 | 2.192 | 2.082 | 2.192 | 61,545 | +0.11(+5.12%) |
Feb 05, 2004 | 2.065 | 2.086 | 2.048 | 2.085 | 95,785 | +0.02(+0.98%) |
Feb 04, 2004 | 2.079 | 2.090 | 2.020 | 2.065 | 153,430 | -0.03(-1.65%) |
Feb 03, 2004 | 2.175 | 2.175 | 2.077 | 2.100 | 169,033 | -0.11(-5.08%) |
Feb 02, 2004 | 2.221 | 2.248 | 2.149 | 2.212 | 154,730 | -0.04(-1.59%) |
Jan 30, 2004 | 2.252 | 2.252 | 2.236 | 2.248 | 61,545 | +0.00(+0.05%) |
Jan 29, 2004 | 2.405 | 2.405 | 2.080 | 2.247 | 402,212 | -0.18(-7.48%) |
Jan 28, 2004 | 2.596 | 2.596 | 2.428 | 2.428 | 128,725 | -0.16(-6.26%) |
Jan 27, 2004 | 2.633 | 2.633 | 2.590 | 2.590 | 81,482 | -0.03(-1.28%) |
Jan 26, 2004 | 2.425 | 2.624 | 2.425 | 2.624 | 241,847 | +0.21(+8.83%) |
Jan 23, 2004 | 2.423 | 2.480 | 2.394 | 2.411 | 133,492 | +0.01(+0.24%) |
Jan 22, 2004 | 2.301 | 2.423 | 2.301 | 2.405 | 161,231 | +0.13(+5.68%) |
Jan 21, 2004 | 2.258 | 2.276 | 2.255 | 2.276 | 46,809 | +0.03(+1.23%) |
Jan 20, 2004 | 2.258 | 2.258 | 2.182 | 2.248 | 174,667 | +0.00(+0.05%) |
Jan 16, 2004 | 2.250 | 2.250 | 2.201 | 2.247 | 85,816 | -0.00(-0.05%) |
Jan 15, 2004 | 2.257 | 2.278 | 2.241 | 2.248 | 66,746 | +0.01(+0.26%) |
Jan 14, 2004 | 2.293 | 2.299 | 2.227 | 2.243 | 84,083 | -0.04(-1.64%) |
Jan 13, 2004 | 2.296 | 2.306 | 2.267 | 2.280 | 176,401 | +0.05(+2.28%) |
Jan 12, 2004 | 2.235 | 2.254 | 2.221 | 2.229 | 94,918 | +0.01(+0.39%) |
Jan 09, 2004 | 2.231 | 2.231 | 2.198 | 2.221 | 47,242 | -0.01(-0.47%) |
Jan 08, 2004 | 2.279 | 2.287 | 2.230 | 2.231 | 54,610 | -0.02(-1.07%) |
Jan 07, 2004 | 2.299 | 2.304 | 2.250 | 2.255 | 62,845 | -0.01(-0.26%) |
Jan 06, 2004 | 2.232 | 2.276 | 2.221 | 2.261 | 79,749 | +0.05(+2.16%) |
Jan 05, 2004 | 2.198 | 2.221 | 2.198 | 2.213 | 112,688 | +0.02(+0.71%) |
Jan 02, 2004 | 2.159 | 2.198 | 2.159 | 2.198 | 19,937 | +0.04(+1.74%) |
Dec 31, 2003 | 2.169 | 2.169 | 2.148 | 2.160 | 42,041 | -0.03(-1.45%) |
Dec 30, 2003 | 2.246 | 2.246 | 2.192 | 2.192 | 128,291 | -0.04(-1.78%) |
Dec 29, 2003 | 2.140 | 2.250 | 2.140 | 2.232 | 164,699 | +0.20(+9.91%) |
Dec 26, 2003 | 1.970 | 2.030 | 1.970 | 2.030 | 13,435 | +0.07(+3.53%) |
Dec 24, 2003 | 1.944 | 1.961 | 1.932 | 1.961 | 9,101 | +0.02(+1.22%) |
Dec 23, 2003 | 1.921 | 1.938 | 1.909 | 1.938 | 19,070 | +0.02(+1.17%) |
Dec 22, 2003 | 1.898 | 1.924 | 1.898 | 1.915 | 50,709 | +0.03(+1.68%) |
Dec 19, 2003 | 1.886 | 1.886 | 1.875 | 1.883 | 107,921 | +0.02(+1.08%) |
Dec 18, 2003 | 1.872 | 1.872 | 1.865 | 1.863 | 189,837 | -0.02(-0.89%) |
Dec 17, 2003 | 1.931 | 1.943 | 1.880 | 1.880 | 33,373 | -0.04(-1.90%) |
Dec 16, 2003 | 1.947 | 1.947 | 1.931 | 1.916 | 21,670 | -0.01(-0.42%) |
Dec 15, 2003 | 1.851 | 1.942 | 1.903 | 1.924 | 76,715 | +0.07(+3.96%) |
Dec 12, 2003 | 1.828 | 1.863 | 1.800 | 1.851 | 44,208 | +0.03(+1.39%) |
Dec 11, 2003 | 1.932 | 1.932 | 1.788 | 1.826 | 147,795 | -0.12(-6.39%) |
Dec 10, 2003 | 1.989 | 1.989 | 1.950 | 1.950 | 31,206 | -0.07(-3.40%) |
Dec 09, 2003 | 2.019 | 2.019 | 2.019 | 2.019 | 37,273 | +0.00(+0.06%) |
Dec 08, 2003 | 2.004 | 2.018 | 2.004 | 2.018 | 1,733 | +0.00(+0.20%) |
Dec 05, 2003 | 2.019 | 2.019 | 2.013 | 2.014 | 26,438 | -0.01(-0.26%) |
Dec 04, 2003 | 1.976 | 2.021 | 1.976 | 2.019 | 25,138 | +0.06(+2.94%) |
Dec 03, 2003 | 1.946 | 1.965 | 1.955 | 1.961 | 18,636 | +0.06(+3.19%) |
Dec 02, 2003 | 1.901 | 1.901 | 1.901 | 1.901 | 2,600 | +0.01(+0.76%) |
Dec 01, 2003 | 1.845 | 1.875 | 1.845 | 1.886 | 22,104 | +0.04(+2.19%) |
Nov 28, 2003 | 1.831 | 1.846 | 1.831 | 1.846 | 7,368 | +0.03(+1.59%) |
Nov 26, 2003 | 1.816 | 1.826 | 1.816 | 1.817 | 11,268 | -0.00(-0.16%) |
Nov 25, 2003 | 1.820 | 1.820 | 1.818 | 1.820 | 16,469 | -0.01(-0.41%) |
Nov 24, 2003 | 1.813 | 1.828 | 1.813 | 1.827 | 7,801 | +0.00(+0.25%) |
Nov 21, 2003 | 1.837 | 1.824 | 1.814 | 1.823 | 10,402 | -0.01(-0.75%) |
Nov 20, 2003 | 1.837 | 1.837 | 1.837 | 1.837 | 0 | +0.03(+1.66%) |
Nov 19, 2003 | 1.806 | 1.807 | 1.806 | 1.807 | 9,101 | -0.02(-1.11%) |
Nov 18, 2003 | 1.823 | 1.827 | 1.823 | 1.827 | 11,268 | +0.02(+1.02%) |
Nov 17, 2003 | 1.810 | 1.811 | 1.808 | 1.808 | 9,968 | -0.01(-0.41%) |
Nov 14, 2003 | 1.789 | 1.816 | 1.789 | 1.816 | 14,302 | -0.00(-0.03%) |
Nov 13, 2003 | 1.759 | 1.820 | 1.745 | 1.816 | 90,151 | +0.05(+2.74%) |
Nov 12, 2003 | 1.763 | 1.773 | 1.763 | 1.768 | 13,002 | +0.01(+0.33%) |
Nov 11, 2003 | 1.751 | 1.773 | 1.751 | 1.762 | 13,435 | +0.02(+0.99%) |
Nov 10, 2003 | 1.764 | 1.770 | 1.759 | 1.745 | 46,809 | +0.01(+0.53%) |
Nov 07, 2003 | 1.739 | 1.739 | 1.736 | 1.736 | 31,639 | -0.00(-0.17%) |
Nov 06, 2003 | 1.733 | 1.739 | 1.714 | 1.739 | 16,469 | +0.02(+1.11%) |
Nov 05, 2003 | 1.780 | 1.719 | 1.729 | 1.719 | 8,234 | +0.00(+0.17%) |
Nov 04, 2003 | 1.780 | 1.780 | 1.717 | 1.717 | 56,552 | -0.06(-3.38%) |
Nov 03, 2003 | 1.777 | 1.777 | 1.777 | 1.777 | 28,258 | +0.08(+4.58%) |
Oct 31, 2003 | 1.834 | 1.857 | 1.661 | 1.699 | 182,035 | -0.19(-10.21%) |
Oct 30, 2003 | 1.805 | 1.912 | 1.805 | 1.892 | 102,286 | +0.10(+5.64%) |
Oct 29, 2003 | 1.729 | 1.826 | 1.725 | 1.791 | 129,158 | +0.07(+4.09%) |
Oct 28, 2003 | 1.673 | 1.730 | 1.704 | 1.721 | 71,080 | +0.05(+2.86%) |
Oct 27, 2003 | 1.647 | 1.675 | 1.643 | 1.673 | 13,869 | +0.03(+1.93%) |
Oct 24, 2003 | 1.642 | 1.649 | 1.641 | 1.641 | 5,634 | +0.00(+0.03%) |
Oct 23, 2003 | 1.640 | 1.640 | 1.640 | 1.640 | 9,535 | -0.00(-0.03%) |
Oct 22, 2003 | 1.641 | 1.646 | 1.628 | 1.641 | 29,472 | -0.00(-0.18%) |
Oct 21, 2003 | 1.589 | 1.644 | 1.589 | 1.644 | 60,245 | +0.09(+5.56%) |
Oct 20, 2003 | 1.561 | 1.561 | 1.561 | 1.557 | 25,571 | +0.01(+0.37%) |
Oct 17, 2003 | 1.529 | 1.552 | 1.514 | 1.552 | 11,268 | +0.04(+2.32%) |
Oct 16, 2003 | 1.517 | 1.517 | 1.516 | 1.516 | 22,104 | -0.00(-0.23%) |
Oct 15, 2003 | 1.514 | 1.514 | 1.514 | 1.520 | 5,201 | +0.01(+0.57%) |
Oct 14, 2003 | 1.511 | 1.511 | 1.511 | 1.511 | 4,334 | -0.00(-0.23%) |
Oct 13, 2003 | 1.500 | 1.500 | 1.500 | 1.515 | 11,268 | +0.01(+0.81%) |
Oct 10, 2003 | 1.505 | 1.505 | 1.503 | 1.503 | 25,571 | +0.00(+0.00%) |
Oct 09, 2003 | 1.516 | 1.516 | 1.500 | 1.503 | 36,407 | +0.00(+0.15%) |
Oct 08, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 11,702 | -0.01(-0.54%) |
Oct 07, 2003 | 1.501 | 1.508 | 1.501 | 1.508 | 4,767 | +0.00(+0.00%) |
Oct 06, 2003 | 1.507 | 1.507 | 1.507 | 1.508 | 11,702 | +0.03(+1.75%) |
Oct 03, 2003 | 1.477 | 1.491 | 1.477 | 1.482 | 14,736 | +0.02(+1.38%) |
Oct 02, 2003 | 1.465 | 1.465 | 1.460 | 1.462 | 4,334 | +0.03(+2.01%) |
Oct 01, 2003 | 1.433 | 1.433 | 1.433 | 1.433 | 866 | -0.01(-0.60%) |
Sep 30, 2003 | 1.425 | 1.428 | 1.402 | 1.442 | 84,516 | +0.00(+0.00%) |
Sep 29, 2003 | 1.480 | 1.480 | 1.416 | 1.442 | 108,354 | -0.06(-4.21%) |
Sep 26, 2003 | 1.511 | 1.511 | 1.505 | 1.505 | 12,569 | -0.01(-0.69%) |
Sep 25, 2003 | 1.527 | 1.543 | 1.527 | 1.516 | 31,639 | +0.00(+0.11%) |
Sep 24, 2003 | 1.488 | 1.514 | 1.488 | 1.514 | 20,370 | +0.04(+2.50%) |
Sep 23, 2003 | 1.442 | 1.497 | 1.442 | 1.477 | 47,242 | +0.02(+1.43%) |
Sep 22, 2003 | 1.459 | 1.464 | 1.449 | 1.456 | 40,741 | -0.03(-2.21%) |
Sep 19, 2003 | 1.489 | 1.489 | 1.489 | 1.489 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 1.503 | 1.503 | 1.491 | 1.489 | 5,201 | -0.01(-0.88%) |
Sep 17, 2003 | 1.494 | 1.494 | 1.494 | 1.503 | 10,402 | +0.00(+0.19%) |
Sep 16, 2003 | 1.457 | 1.502 | 1.457 | 1.500 | 65,879 | +0.04(+2.97%) |
Sep 15, 2003 | 1.494 | 1.494 | 1.451 | 1.456 | 33,806 | -0.05(-3.22%) |
Sep 12, 2003 | 1.505 | 1.505 | 1.477 | 1.505 | 90,584 | -0.01(-0.38%) |
Sep 11, 2003 | 1.505 | 1.534 | 1.413 | 1.511 | 159,064 | -0.01(-0.53%) |
Sep 10, 2003 | 1.580 | 1.580 | 1.508 | 1.519 | 113,122 | -0.07(-4.43%) |
Sep 09, 2003 | 1.598 | 1.609 | 1.580 | 1.589 | 65,879 | -0.02(-1.25%) |
Sep 08, 2003 | 1.629 | 1.638 | 1.589 | 1.609 | 47,242 | -0.02(-1.06%) |
Sep 05, 2003 | 1.635 | 1.647 | 1.615 | 1.627 | 20,804 | -0.01(-0.53%) |
Sep 04, 2003 | 1.643 | 1.643 | 1.632 | 1.635 | 24,704 | +0.01(+0.43%) |
Sep 03, 2003 | 1.609 | 1.640 | 1.603 | 1.628 | 93,618 | +0.02(+1.36%) |
Sep 02, 2003 | 1.569 | 1.621 | 1.569 | 1.606 | 211,941 | +0.04(+2.39%) |
Aug 29, 2003 | 1.566 | 1.569 | 1.563 | 1.569 | 16,469 | +0.01(+0.93%) |
Aug 28, 2003 | 1.505 | 1.554 | 1.500 | 1.554 | 39,007 | +0.04(+2.74%) |
Aug 27, 2003 | 1.520 | 1.520 | 1.497 | 1.513 | 38,140 | -0.01(-0.46%) |
Aug 26, 2003 | 1.566 | 1.566 | 1.465 | 1.520 | 75,414 | -0.04(-2.41%) |
Aug 25, 2003 | 1.511 | 1.557 | 1.488 | 1.557 | 176,834 | +0.03(+2.12%) |
Aug 22, 2003 | 1.493 | 1.525 | 1.471 | 1.525 | 106,620 | +0.04(+2.52%) |
Aug 21, 2003 | 1.436 | 1.488 | 1.430 | 1.488 | 180,735 | +0.05(+3.16%) |
Aug 20, 2003 | 1.381 | 1.453 | 1.380 | 1.442 | 108,354 | +0.06(+4.65%) |
Aug 19, 2003 | 1.306 | 1.383 | 1.306 | 1.378 | 80,615 | +0.09(+6.65%) |
Aug 18, 2003 | 1.289 | 1.303 | 1.283 | 1.292 | 87,550 | +0.01(+0.90%) |
Aug 15, 2003 | 1.281 | 1.281 | 1.281 | 1.281 | 9,968 | +0.00(+0.00%) |
Aug 14, 2003 | 1.266 | 1.283 | 1.266 | 1.281 | 43,341 | +0.01(+0.91%) |
Aug 13, 2003 | 1.289 | 1.295 | 1.264 | 1.269 | 74,547 | -0.01(-1.12%) |
Aug 12, 2003 | 1.272 | 1.312 | 1.252 | 1.283 | 60,245 | +0.02(+1.92%) |
Aug 11, 2003 | 1.255 | 1.269 | 1.243 | 1.259 | 56,777 | +0.03(+2.68%) |
Aug 08, 2003 | 1.223 | 1.231 | 1.220 | 1.226 | 22,104 | +0.01(+1.19%) |
Aug 07, 2003 | 1.214 | 1.214 | 1.206 | 1.212 | 17,770 | +0.01(+1.01%) |
Aug 06, 2003 | 1.200 | 1.210 | 1.200 | 1.200 | 78,448 | -0.01(-0.95%) |
Aug 05, 2003 | 1.206 | 1.236 | 1.200 | 1.211 | 48,976 | -0.00(-0.24%) |
Aug 04, 2003 | 1.235 | 1.269 | 1.198 | 1.214 | 89,284 | -0.04(-2.82%) |