Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.624 | 4.865 | 4.517 | 4.726 | 14,035 | +0.10(+2.22%) |
Mar 30, 2004 | 4.659 | 4.766 | 4.560 | 4.624 | 2,105 | -0.02(-0.43%) |
Mar 29, 2004 | 4.578 | 4.644 | 4.469 | 4.644 | 11,228 | +0.18(+3.96%) |
Mar 26, 2004 | 4.491 | 4.642 | 4.441 | 4.467 | 18,948 | -0.36(-7.44%) |
Mar 25, 2004 | 4.641 | 4.826 | 4.591 | 4.826 | 5,614 | +0.19(+4.06%) |
Mar 24, 2004 | 4.698 | 4.832 | 4.627 | 4.638 | 3,508 | -0.09(-1.81%) |
Mar 23, 2004 | 4.839 | 4.850 | 4.724 | 4.724 | 3,508 | -0.17(-3.47%) |
Mar 22, 2004 | 4.917 | 4.917 | 4.561 | 4.893 | 4,912 | -0.07(-1.32%) |
Mar 19, 2004 | 4.959 | 4.959 | 4.959 | 4.959 | 1,052 | -0.03(-0.51%) |
Mar 18, 2004 | 5.019 | 5.019 | 4.984 | 4.984 | 3,508 | -0.00(-0.06%) |
Mar 17, 2004 | 4.866 | 4.987 | 4.862 | 4.987 | 12,281 | +0.10(+2.13%) |
Mar 16, 2004 | 4.883 | 4.883 | 4.883 | 4.883 | 350 | +0.00(+0.00%) |
Mar 15, 2004 | 4.782 | 4.883 | 4.782 | 4.883 | 1,403 | -0.04(-0.81%) |
Mar 12, 2004 | 4.845 | 4.985 | 4.702 | 4.923 | 30,528 | +0.15(+3.23%) |
Mar 11, 2004 | 4.793 | 4.895 | 4.699 | 4.769 | 44,915 | +0.05(+1.06%) |
Mar 10, 2004 | 4.709 | 4.812 | 4.709 | 4.719 | 7,368 | -0.04(-0.93%) |
Mar 09, 2004 | 4.946 | 4.980 | 4.654 | 4.763 | 23,159 | -0.22(-4.49%) |
Mar 08, 2004 | 5.209 | 5.209 | 4.952 | 4.987 | 28,773 | -0.26(-4.87%) |
Mar 05, 2004 | 5.557 | 5.557 | 4.950 | 5.242 | 30,879 | -0.26(-4.69%) |
Mar 04, 2004 | 5.500 | 5.500 | 5.500 | 5.500 | 350 | -0.06(-1.00%) |
Mar 03, 2004 | 5.272 | 5.556 | 5.201 | 5.556 | 11,228 | +0.02(+0.28%) |
Mar 02, 2004 | 5.600 | 5.600 | 5.415 | 5.540 | 4,561 | -0.08(-1.42%) |
Mar 01, 2004 | 5.771 | 5.771 | 5.239 | 5.620 | 36,493 | +0.10(+1.73%) |
Feb 27, 2004 | 5.239 | 5.524 | 5.239 | 5.524 | 12,281 | +0.11(+2.02%) |
Feb 26, 2004 | 5.643 | 5.700 | 5.415 | 5.415 | 29,826 | -0.12(-2.11%) |
Feb 25, 2004 | 5.700 | 5.700 | 5.532 | 5.532 | 7,719 | -0.17(-2.95%) |
Feb 24, 2004 | 5.730 | 5.757 | 5.700 | 5.700 | 16,843 | +0.01(+0.10%) |
Feb 23, 2004 | 5.765 | 5.864 | 5.526 | 5.694 | 8,070 | -0.03(-0.57%) |
Feb 20, 2004 | 5.695 | 5.742 | 5.503 | 5.727 | 22,106 | +0.03(+0.47%) |
Feb 19, 2004 | 5.586 | 5.700 | 5.572 | 5.700 | 36,142 | +0.11(+2.02%) |
Feb 18, 2004 | 5.446 | 5.587 | 5.446 | 5.587 | 22,808 | +0.07(+1.18%) |
Feb 17, 2004 | 5.567 | 5.567 | 5.475 | 5.522 | 8,772 | +0.05(+0.86%) |
Feb 13, 2004 | 5.513 | 5.513 | 5.457 | 5.475 | 20,703 | -0.02(-0.34%) |
Feb 12, 2004 | 5.472 | 5.506 | 5.359 | 5.493 | 14,035 | +0.02(+0.39%) |
Feb 11, 2004 | 5.604 | 5.604 | 5.463 | 5.472 | 14,035 | +0.00(+0.08%) |
Feb 10, 2004 | 5.472 | 5.472 | 5.456 | 5.467 | 8,070 | -0.07(-1.24%) |
Feb 09, 2004 | 5.467 | 5.536 | 5.368 | 5.536 | 4,912 | +0.09(+1.70%) |
Feb 06, 2004 | 5.490 | 5.490 | 5.443 | 5.443 | 8,421 | -0.04(-0.78%) |
Feb 05, 2004 | 5.442 | 5.509 | 5.415 | 5.486 | 4,210 | +0.04(+0.81%) |
Feb 04, 2004 | 5.486 | 5.486 | 5.415 | 5.442 | 8,772 | +0.03(+0.50%) |
Feb 03, 2004 | 5.400 | 5.415 | 5.375 | 5.415 | 10,877 | -0.06(-1.04%) |
Feb 02, 2004 | 5.272 | 5.484 | 5.130 | 5.472 | 77,548 | +0.21(+4.01%) |
Jan 30, 2004 | 5.329 | 5.329 | 5.040 | 5.261 | 1,403 | +0.18(+3.53%) |
Jan 29, 2004 | 5.224 | 5.412 | 5.081 | 5.081 | 8,421 | -0.30(-5.66%) |
Jan 28, 2004 | 5.383 | 5.402 | 5.282 | 5.386 | 29,475 | +0.00(+0.05%) |
Jan 27, 2004 | 4.984 | 5.383 | 4.972 | 5.383 | 41,406 | +0.40(+7.94%) |
Jan 26, 2004 | 4.840 | 5.098 | 4.840 | 4.987 | 9,825 | -0.06(-1.19%) |
Jan 23, 2004 | 4.977 | 5.047 | 4.839 | 5.047 | 1,754 | +0.07(+1.34%) |
Jan 22, 2004 | 4.926 | 4.980 | 4.845 | 4.980 | 3,859 | +0.00(+0.00%) |
Jan 21, 2004 | 4.845 | 4.983 | 4.845 | 4.980 | 2,105 | +0.08(+1.66%) |
Jan 20, 2004 | 4.845 | 5.051 | 4.845 | 4.899 | 8,772 | -0.16(-3.10%) |
Jan 16, 2004 | 4.942 | 5.056 | 4.942 | 5.056 | 35,791 | +0.15(+3.14%) |
Jan 15, 2004 | 4.937 | 4.942 | 4.822 | 4.902 | 7,179 | +0.06(+1.18%) |
Jan 14, 2004 | 4.983 | 4.984 | 4.845 | 4.845 | 8,070 | -0.14(-2.80%) |
Jan 13, 2004 | 4.969 | 4.984 | 4.805 | 4.984 | 7,800 | +0.00(+0.00%) |
Jan 12, 2004 | 4.989 | 4.989 | 4.930 | 4.984 | 3,859 | -0.02(-0.48%) |
Jan 09, 2004 | 4.987 | 5.009 | 4.830 | 5.009 | 14,418 | -0.03(-0.65%) |
Jan 08, 2004 | 4.972 | 5.041 | 4.633 | 5.041 | 17,088 | +0.07(+1.40%) |
Jan 07, 2004 | 4.976 | 4.976 | 4.744 | 4.972 | 8,386 | +0.13(+2.74%) |
Jan 06, 2004 | 4.605 | 4.839 | 4.560 | 4.839 | 4,210 | +0.31(+6.96%) |
Jan 05, 2004 | 4.957 | 4.967 | 4.402 | 4.524 | 40,353 | -0.28(-5.79%) |
Jan 02, 2004 | 4.870 | 4.870 | 4.702 | 4.802 | 7,368 | -0.04(-0.85%) |
Dec 31, 2003 | 4.533 | 4.843 | 4.533 | 4.843 | 3,859 | +0.10(+2.10%) |
Dec 30, 2003 | 4.239 | 4.744 | 4.239 | 4.744 | 33,072 | +0.50(+11.90%) |
Dec 29, 2003 | 4.218 | 4.239 | 4.060 | 4.239 | 12,677 | +0.01(+0.27%) |
Dec 26, 2003 | 4.104 | 4.228 | 4.104 | 4.228 | 4,210 | +0.12(+2.84%) |
Dec 24, 2003 | 4.111 | 4.111 | 4.111 | 4.111 | 1,754 | +0.00(+0.00%) |
Dec 23, 2003 | 4.111 | 4.111 | 4.111 | 4.111 | 350 | -0.02(-0.52%) |
Dec 22, 2003 | 4.132 | 4.132 | 4.132 | 4.132 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 4.132 | 4.132 | 4.132 | 4.132 | 3,158 | +0.00(+0.00%) |
Dec 18, 2003 | 3.926 | 4.132 | 3.926 | 4.132 | 4,210 | +0.14(+3.57%) |
Dec 17, 2003 | 3.990 | 3.990 | 3.990 | 3.990 | 5,789 | -0.06(-1.59%) |
Dec 16, 2003 | 4.068 | 4.135 | 4.054 | 4.054 | 7,895 | -0.08(-1.89%) |
Dec 15, 2003 | 4.117 | 4.142 | 4.045 | 4.132 | 43,118 | +0.02(+0.38%) |
Dec 12, 2003 | 3.990 | 4.121 | 3.990 | 4.117 | 11,930 | +0.09(+2.27%) |
Dec 11, 2003 | 4.117 | 4.025 | 3.993 | 4.025 | 8,772 | -0.09(-2.22%) |
Dec 10, 2003 | 4.117 | 4.117 | 4.061 | 4.117 | 5,263 | +0.03(+0.77%) |
Dec 09, 2003 | 3.975 | 4.125 | 3.975 | 4.085 | 8,558 | +0.14(+3.65%) |
Dec 08, 2003 | 4.032 | 4.032 | 3.941 | 3.941 | 9,825 | +0.02(+0.58%) |
Dec 05, 2003 | 3.940 | 3.940 | 3.940 | 3.919 | 0 | -0.02(-0.54%) |
Dec 04, 2003 | 3.997 | 3.997 | 3.940 | 3.940 | 3,070 | -0.06(-1.43%) |
Dec 03, 2003 | 3.997 | 3.997 | 3.997 | 3.997 | 526 | -0.06(-1.58%) |
Dec 02, 2003 | 4.034 | 4.064 | 4.034 | 4.061 | 5,965 | +0.00(+0.04%) |
Dec 01, 2003 | 3.753 | 4.128 | 3.753 | 4.060 | 19,745 | +0.21(+5.52%) |
Nov 28, 2003 | 4.077 | 4.077 | 3.847 | 3.847 | 3,845 | -0.20(-4.93%) |
Nov 26, 2003 | 3.919 | 4.051 | 3.919 | 4.047 | 5,088 | -0.01(-0.35%) |
Nov 25, 2003 | 3.987 | 4.061 | 3.987 | 4.061 | 2,105 | +0.34(+9.20%) |
Nov 24, 2003 | 3.812 | 3.954 | 3.719 | 3.719 | 21,053 | -0.09(-2.43%) |
Nov 21, 2003 | 3.812 | 3.812 | 3.812 | 3.812 | 1,754 | +0.05(+1.33%) |
Nov 20, 2003 | 3.762 | 3.762 | 3.762 | 3.762 | 4,737 | -0.05(-1.31%) |
Nov 19, 2003 | 3.755 | 3.883 | 3.568 | 3.812 | 7,842 | +0.06(+1.71%) |
Nov 18, 2003 | 3.585 | 3.748 | 3.585 | 3.748 | 27,721 | +0.16(+4.37%) |
Nov 17, 2003 | 3.564 | 3.591 | 3.564 | 3.591 | 7,719 | +0.02(+0.60%) |
Nov 14, 2003 | 3.655 | 3.655 | 3.564 | 3.569 | 16,134 | -0.06(-1.53%) |
Nov 13, 2003 | 3.622 | 3.626 | 3.539 | 3.625 | 60,523 | -0.14(-3.60%) |
Nov 12, 2003 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 3.760 | 3.760 | 3.760 | 3.760 | 1,403 | -0.05(-1.35%) |
Nov 10, 2003 | 3.812 | 3.812 | 3.812 | 3.812 | 1,579 | +0.01(+0.38%) |
Nov 07, 2003 | 3.917 | 3.917 | 3.797 | 3.797 | 5,263 | -0.04(-0.93%) |
Nov 06, 2003 | 3.833 | 3.833 | 3.833 | 3.833 | 350 | -0.00(-0.07%) |
Nov 05, 2003 | 4.008 | 4.008 | 3.836 | 3.836 | 10,035 | -0.11(-2.82%) |
Nov 04, 2003 | 4.020 | 4.061 | 3.947 | 3.947 | 8,772 | -0.13(-3.18%) |
Nov 03, 2003 | 4.077 | 4.077 | 4.072 | 4.077 | 5,263 | +0.02(+0.56%) |
Oct 31, 2003 | 4.054 | 4.054 | 4.054 | 4.054 | 350 | -0.08(-1.90%) |
Oct 30, 2003 | 3.993 | 4.132 | 4.025 | 4.132 | 48,424 | +0.14(+3.49%) |
Oct 29, 2003 | 3.775 | 4.107 | 3.763 | 3.993 | 41,756 | +0.19(+5.10%) |
Oct 28, 2003 | 3.896 | 3.919 | 3.797 | 3.799 | 23,159 | -0.13(-3.40%) |
Oct 27, 2003 | 3.679 | 3.954 | 3.678 | 3.933 | 73,688 | +0.13(+3.29%) |
Oct 24, 2003 | 3.168 | 3.809 | 3.149 | 3.807 | 77,548 | +0.64(+20.20%) |
Oct 23, 2003 | 3.149 | 3.168 | 3.100 | 3.168 | 6,667 | +0.07(+2.39%) |
Oct 22, 2003 | 3.149 | 3.168 | 3.094 | 3.094 | 2,105 | +0.00(+0.05%) |
Oct 21, 2003 | 3.169 | 3.169 | 3.092 | 3.092 | 2,105 | -0.01(-0.46%) |
Oct 20, 2003 | 3.108 | 3.108 | 3.106 | 3.106 | 2,807 | -0.06(-1.98%) |
Oct 17, 2003 | 3.159 | 3.169 | 3.108 | 3.169 | 5,614 | +0.00(+0.09%) |
Oct 16, 2003 | 3.106 | 3.166 | 3.166 | 3.166 | 7,017 | +0.06(+1.93%) |
Oct 15, 2003 | 3.108 | 3.108 | 3.106 | 3.106 | 1,403 | +0.01(+0.18%) |
Oct 14, 2003 | 3.101 | 3.101 | 3.101 | 3.101 | 350 | -0.07(-2.20%) |
Oct 13, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.125 | 3.170 | 3.125 | 3.170 | 3,859 | +0.10(+3.34%) |
Oct 09, 2003 | 3.065 | 3.105 | 3.065 | 3.068 | 5,400 | -0.03(-1.10%) |
Oct 08, 2003 | 3.102 | 3.102 | 3.064 | 3.102 | 5,572 | +0.07(+2.45%) |
Oct 07, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 350 | +0.00(+0.00%) |
Oct 06, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 3.029 | 3.029 | 3.028 | 3.028 | 1,754 | -0.02(-0.51%) |
Oct 02, 2003 | 3.099 | 3.099 | 3.044 | 3.044 | 1,754 | -0.01(-0.19%) |
Oct 01, 2003 | 3.049 | 3.049 | 3.049 | 3.049 | 350 | +0.03(+1.13%) |
Sep 30, 2003 | 3.277 | 3.277 | 3.015 | 3.015 | 6,316 | -0.26(-8.00%) |
Sep 29, 2003 | 3.277 | 3.277 | 3.277 | 3.277 | 701 | +0.00(+0.00%) |
Sep 26, 2003 | 3.293 | 3.306 | 3.277 | 3.277 | 25,264 | -0.02(-0.65%) |
Sep 25, 2003 | 3.309 | 3.379 | 3.243 | 3.299 | 11,242 | +0.06(+1.76%) |
Sep 24, 2003 | 3.206 | 3.242 | 3.206 | 3.242 | 1,403 | -0.04(-1.09%) |
Sep 23, 2003 | 3.264 | 3.277 | 3.193 | 3.277 | 3,859 | +0.00(+0.00%) |
Sep 22, 2003 | 3.242 | 3.277 | 3.242 | 3.277 | 12,281 | +0.04(+1.14%) |
Sep 19, 2003 | 3.377 | 3.448 | 3.240 | 3.240 | 8,863 | -0.25(-7.26%) |
Sep 18, 2003 | 3.330 | 3.520 | 3.210 | 3.494 | 34,738 | +0.22(+6.61%) |
Sep 17, 2003 | 2.960 | 3.371 | 2.960 | 3.277 | 59,652 | +0.35(+12.09%) |
Sep 16, 2003 | 2.744 | 2.960 | 2.743 | 2.924 | 21,755 | +0.19(+6.99%) |
Sep 15, 2003 | 2.605 | 2.733 | 2.603 | 2.733 | 30,879 | +0.13(+5.04%) |
Sep 12, 2003 | 2.494 | 2.602 | 2.488 | 2.602 | 34,388 | +0.04(+1.61%) |
Sep 11, 2003 | 2.508 | 2.561 | 2.508 | 2.561 | 11,228 | +0.04(+1.41%) |
Sep 10, 2003 | 2.492 | 2.539 | 2.486 | 2.525 | 28,422 | +0.03(+1.32%) |
Sep 09, 2003 | 2.469 | 2.492 | 2.469 | 2.492 | 10,176 | +0.02(+0.75%) |
Sep 08, 2003 | 2.491 | 2.491 | 2.474 | 2.474 | 3,508 | -0.02(-0.69%) |
Sep 05, 2003 | 2.491 | 2.491 | 2.491 | 2.491 | 1,052 | +0.00(+0.06%) |
Sep 04, 2003 | 2.484 | 2.491 | 2.449 | 2.489 | 8,421 | -0.00(-0.11%) |
Sep 03, 2003 | 2.491 | 2.492 | 2.479 | 2.492 | 2,456 | +0.00(+0.00%) |
Sep 02, 2003 | 2.528 | 2.528 | 2.484 | 2.492 | 8,772 | +0.02(+0.62%) |
Aug 29, 2003 | 2.484 | 2.484 | 2.477 | 2.477 | 1,052 | -0.01(-0.28%) |
Aug 28, 2003 | 2.455 | 2.484 | 2.455 | 2.484 | 5,614 | +0.03(+1.34%) |
Aug 27, 2003 | 2.435 | 2.451 | 2.435 | 2.451 | 3,859 | -0.02(-0.98%) |
Aug 26, 2003 | 2.434 | 2.484 | 2.434 | 2.475 | 10,526 | +0.04(+1.46%) |
Aug 25, 2003 | 2.398 | 2.461 | 2.394 | 2.439 | 13,334 | +0.03(+1.12%) |
Aug 22, 2003 | 2.412 | 2.412 | 2.412 | 2.412 | 350 | +0.00(+0.01%) |
Aug 21, 2003 | 2.348 | 2.420 | 2.348 | 2.412 | 16,843 | +0.08(+3.23%) |
Aug 20, 2003 | 2.337 | 2.337 | 2.337 | 2.337 | 350 | +0.02(+0.80%) |
Aug 19, 2003 | 2.318 | 2.318 | 2.318 | 2.318 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 2.325 | 2.325 | 2.315 | 2.318 | 4,210 | +0.00(+0.12%) |
Aug 15, 2003 | 2.315 | 2.315 | 2.315 | 2.315 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.353 | 2.353 | 2.315 | 2.315 | 1,403 | -0.09(-3.73%) |
Aug 13, 2003 | 2.405 | 2.405 | 2.405 | 2.405 | 0 | +0.05(+2.23%) |
Aug 12, 2003 | 2.353 | 2.353 | 2.353 | 2.353 | 0 | -0.05(-2.19%) |
Aug 11, 2003 | 2.405 | 2.405 | 2.405 | 2.405 | 350 | +0.05(+2.23%) |
Aug 08, 2003 | 2.357 | 2.415 | 2.320 | 2.353 | 17,895 | +0.06(+2.55%) |
Aug 07, 2003 | 2.568 | 2.568 | 2.280 | 2.294 | 39,300 | -0.33(-12.55%) |
Aug 06, 2003 | 2.278 | 2.740 | 2.278 | 2.623 | 34,738 | +0.27(+11.64%) |
Aug 05, 2003 | 2.280 | 2.350 | 2.280 | 2.350 | 12,632 | +0.08(+3.32%) |
Aug 04, 2003 | 2.281 | 2.288 | 2.247 | 2.274 | 50,178 | -0.02(-0.87%) |
Aug 01, 2003 | 2.315 | 2.315 | 2.281 | 2.294 | 11,579 | -0.02(-1.04%) |
Jul 31, 2003 | 2.297 | 2.331 | 2.297 | 2.318 | 12,281 | +0.02(+1.06%) |
Jul 30, 2003 | 2.287 | 2.294 | 2.276 | 2.294 | 14,035 | +0.01(+0.24%) |
Jul 29, 2003 | 2.311 | 2.311 | 2.289 | 2.289 | 1,403 | +0.00(+0.07%) |
Jul 28, 2003 | 2.280 | 2.317 | 2.280 | 2.287 | 5,263 | +0.01(+0.31%) |
Jul 25, 2003 | 2.280 | 2.280 | 2.280 | 2.280 | 2,807 | -0.00(-0.12%) |
Jul 24, 2003 | 2.434 | 2.434 | 2.244 | 2.283 | 27,721 | -0.17(-6.97%) |
Jul 23, 2003 | 2.478 | 2.486 | 2.434 | 2.454 | 7,719 | -0.02(-0.75%) |
Jul 22, 2003 | 2.538 | 2.538 | 2.472 | 2.472 | 3,508 | -0.06(-2.31%) |
Jul 21, 2003 | 2.489 | 2.599 | 2.489 | 2.531 | 24,913 | +0.09(+3.50%) |
Jul 18, 2003 | 2.445 | 2.445 | 2.445 | 2.445 | 350 | -0.03(-1.27%) |
Jul 17, 2003 | 2.444 | 2.477 | 2.444 | 2.477 | 2,456 | +0.05(+2.12%) |
Jul 16, 2003 | 2.425 | 2.425 | 2.425 | 2.425 | 3,508 | -0.00(-0.06%) |
Jul 15, 2003 | 2.543 | 2.543 | 2.425 | 2.427 | 54,389 | -0.09(-3.62%) |
Jul 14, 2003 | 2.511 | 2.524 | 2.494 | 2.518 | 10,877 | -0.05(-1.83%) |
Jul 11, 2003 | 2.667 | 2.588 | 2.565 | 2.565 | 2,456 | -0.10(-3.84%) |
Jul 10, 2003 | 2.575 | 2.713 | 2.575 | 2.667 | 4,561 | +0.05(+1.90%) |
Jul 09, 2003 | 2.595 | 2.618 | 2.593 | 2.618 | 2,807 | +0.02(+0.65%) |
Jul 08, 2003 | 2.657 | 2.663 | 2.596 | 2.601 | 9,123 | -0.08(-3.02%) |
Jul 07, 2003 | 2.626 | 2.714 | 2.623 | 2.682 | 23,159 | +0.15(+5.91%) |
Jul 03, 2003 | 2.522 | 2.569 | 2.439 | 2.532 | 22,808 | -0.01(-0.45%) |
Jul 02, 2003 | 2.330 | 2.550 | 2.323 | 2.543 | 50,529 | +0.20(+8.31%) |
Jul 01, 2003 | 2.310 | 2.375 | 2.283 | 2.348 | 79,654 | +0.06(+2.74%) |
Jun 30, 2003 | 2.362 | 2.432 | 2.276 | 2.286 | 534,769 | -0.00(-0.12%) |
Jun 27, 2003 | 2.287 | 2.294 | 2.277 | 2.288 | 42,107 | +0.01(+0.56%) |
Jun 26, 2003 | 2.276 | 2.276 | 2.273 | 2.276 | 23,510 | +0.00(+0.06%) |
Jun 25, 2003 | 2.276 | 2.276 | 2.271 | 2.274 | 7,368 | +0.00(+0.06%) |
Jun 24, 2003 | 2.150 | 2.358 | 2.150 | 2.273 | 74,039 | +0.11(+5.00%) |
Jun 23, 2003 | 2.267 | 2.268 | 2.137 | 2.164 | 88,426 | -0.11(-5.00%) |
Jun 20, 2003 | 2.278 | 2.281 | 2.276 | 2.278 | 43,511 | -0.00(-0.12%) |
Jun 19, 2003 | 2.293 | 2.293 | 2.278 | 2.281 | 23,861 | +0.00(+0.13%) |
Jun 18, 2003 | 2.277 | 2.278 | 2.277 | 2.278 | 7,017 | -0.00(-0.19%) |
Jun 17, 2003 | 2.308 | 2.308 | 2.273 | 2.283 | 34,388 | +0.00(+0.00%) |
Jun 16, 2003 | 2.280 | 2.291 | 2.274 | 2.283 | 104,918 | +0.01(+0.44%) |
Jun 13, 2003 | 2.273 | 2.287 | 2.273 | 2.273 | 50,529 | -0.01(-0.44%) |
Jun 12, 2003 | 2.273 | 2.291 | 2.270 | 2.283 | 97,549 | -0.00(-0.12%) |
Jun 11, 2003 | 2.268 | 2.293 | 2.267 | 2.286 | 29,475 | +0.02(+0.75%) |
Jun 10, 2003 | 2.268 | 2.287 | 2.268 | 2.268 | 3,508 | +0.00(+0.00%) |
Jun 09, 2003 | 2.267 | 2.293 | 2.267 | 2.268 | 68,776 | +0.00(+0.06%) |
Jun 06, 2003 | 2.261 | 2.287 | 2.261 | 2.267 | 11,228 | +0.04(+1.60%) |
Jun 05, 2003 | 2.244 | 2.250 | 2.231 | 2.231 | 6,316 | +0.01(+0.26%) |
Jun 04, 2003 | 2.244 | 2.244 | 2.223 | 2.226 | 10,526 | +0.01(+0.32%) |
Jun 03, 2003 | 2.199 | 2.258 | 2.199 | 2.219 | 58,249 | +0.04(+1.76%) |
Jun 02, 2003 | 2.123 | 2.207 | 2.123 | 2.180 | 25,615 | +0.09(+4.29%) |
May 30, 2003 | 1.982 | 2.090 | 1.982 | 2.090 | 22,808 | +0.11(+5.54%) |
May 29, 2003 | 1.952 | 2.002 | 1.951 | 1.981 | 27,370 | +0.05(+2.81%) |
May 28, 2003 | 1.914 | 1.929 | 1.914 | 1.926 | 38,598 | +0.02(+0.90%) |
May 27, 2003 | 1.904 | 1.922 | 1.904 | 1.909 | 3,859 | +0.01(+0.30%) |
May 23, 2003 | 1.897 | 1.974 | 1.810 | 1.904 | 56,143 | +0.01(+0.45%) |
May 22, 2003 | 1.891 | 1.902 | 1.887 | 1.895 | 3,158 | +0.00(+0.23%) |
May 21, 2003 | 1.867 | 1.897 | 1.861 | 1.891 | 54,740 | +0.02(+1.30%) |
May 20, 2003 | 1.860 | 1.875 | 1.860 | 1.867 | 14,386 | -0.01(-0.38%) |
May 19, 2003 | 1.874 | 1.878 | 1.874 | 1.874 | 15,790 | -0.00(-0.15%) |
May 16, 2003 | 1.911 | 1.911 | 1.877 | 1.877 | 123,516 | -0.04(-2.08%) |
May 15, 2003 | 1.925 | 1.925 | 1.902 | 1.917 | 13,334 | +0.00(+0.00%) |
May 14, 2003 | 1.922 | 1.924 | 1.905 | 1.917 | 24,562 | +0.01(+0.45%) |
May 13, 2003 | 1.881 | 1.922 | 1.881 | 1.908 | 21,404 | +0.01(+0.75%) |
May 12, 2003 | 1.912 | 1.922 | 1.875 | 1.894 | 20,352 | -0.02(-0.82%) |
May 09, 2003 | 1.872 | 1.924 | 1.872 | 1.909 | 47,371 | +0.04(+2.06%) |
May 08, 2003 | 1.891 | 1.891 | 1.864 | 1.871 | 104,918 | -0.02(-1.06%) |
May 07, 2003 | 1.882 | 1.912 | 1.882 | 1.891 | 16,492 | +0.01(+0.38%) |
May 06, 2003 | 1.926 | 1.926 | 1.867 | 1.884 | 74,741 | -0.01(-0.60%) |
May 05, 2003 | 2.019 | 2.019 | 1.878 | 1.895 | 16,843 | -0.13(-6.21%) |
May 02, 2003 | 1.820 | 2.021 | 1.804 | 2.021 | 19,650 | +0.21(+11.83%) |
May 01, 2003 | 1.837 | 1.837 | 1.757 | 1.807 | 28,071 | -0.03(-1.63%) |
Apr 30, 2003 | 1.882 | 1.887 | 1.837 | 1.837 | 13,334 | -0.03(-1.53%) |
Apr 29, 2003 | 1.865 | 1.889 | 1.865 | 1.865 | 11,579 | +0.00(+0.00%) |
Apr 28, 2003 | 1.831 | 1.867 | 1.831 | 1.865 | 14,737 | +0.03(+1.79%) |
Apr 25, 2003 | 1.845 | 1.851 | 1.832 | 1.832 | 4,561 | -0.01(-0.69%) |
Apr 24, 2003 | 1.835 | 1.845 | 1.817 | 1.845 | 136,850 | +0.03(+1.57%) |
Apr 23, 2003 | 1.830 | 1.840 | 1.817 | 1.817 | 27,019 | -0.02(-1.16%) |
Apr 22, 2003 | 1.860 | 1.861 | 1.837 | 1.838 | 20,001 | +0.00(+0.00%) |
Apr 21, 2003 | 1.835 | 1.845 | 1.824 | 1.838 | 13,685 | +0.03(+1.42%) |
Apr 17, 2003 | 1.842 | 1.842 | 1.771 | 1.812 | 16,492 | -0.03(-1.55%) |
Apr 16, 2003 | 1.763 | 1.841 | 1.763 | 1.841 | 25,264 | +0.01(+0.55%) |
Apr 15, 2003 | 1.731 | 1.831 | 1.731 | 1.831 | 52,985 | +0.10(+5.67%) |
Apr 14, 2003 | 1.753 | 1.783 | 1.731 | 1.733 | 16,843 | -0.01(-0.41%) |
Apr 11, 2003 | 1.757 | 1.867 | 1.738 | 1.740 | 50,880 | -0.02(-0.97%) |
Apr 10, 2003 | 1.775 | 1.775 | 1.733 | 1.757 | 45,265 | +0.00(+0.08%) |
Apr 09, 2003 | 1.755 | 1.755 | 1.755 | 1.755 | 7,719 | +0.00(+0.16%) |
Apr 08, 2003 | 1.966 | 1.966 | 1.743 | 1.753 | 18,246 | -0.17(-8.69%) |
Apr 07, 2003 | 1.781 | 1.968 | 1.781 | 1.919 | 51,231 | +0.13(+7.25%) |
Apr 04, 2003 | 1.803 | 1.854 | 1.790 | 1.790 | 29,826 | -0.01(-0.55%) |
Apr 03, 2003 | 1.804 | 1.814 | 1.800 | 1.800 | 20,001 | +0.00(+0.08%) |
Apr 02, 2003 | 1.857 | 1.862 | 1.798 | 1.798 | 7,719 | -0.05(-2.92%) |