Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.731 | 2.734 | 2.681 | 2.695 | 227,600 | -0.03(-1.17%) |
May 27, 2004 | 2.672 | 2.729 | 2.663 | 2.727 | 301,600 | +0.03(+1.18%) |
May 26, 2004 | 2.674 | 2.723 | 2.603 | 2.695 | 590,800 | +0.07(+2.67%) |
May 25, 2004 | 2.513 | 2.625 | 2.469 | 2.625 | 545,600 | +0.11(+4.40%) |
May 24, 2004 | 2.488 | 2.532 | 2.457 | 2.514 | 504,000 | +0.01(+0.40%) |
May 21, 2004 | 2.472 | 2.504 | 2.456 | 2.504 | 280,800 | +0.03(+1.31%) |
May 20, 2004 | 2.436 | 2.483 | 2.425 | 2.472 | 396,000 | +0.03(+1.15%) |
May 19, 2004 | 2.388 | 2.470 | 2.376 | 2.444 | 490,800 | +0.06(+2.52%) |
May 18, 2004 | 2.409 | 2.436 | 2.366 | 2.384 | 249,600 | +0.01(+0.34%) |
May 17, 2004 | 2.416 | 2.419 | 2.333 | 2.376 | 267,200 | -0.07(-2.84%) |
May 14, 2004 | 2.442 | 2.487 | 2.414 | 2.445 | 302,800 | -0.02(-0.81%) |
May 13, 2004 | 2.487 | 2.502 | 2.453 | 2.465 | 208,000 | -0.04(-1.42%) |
May 12, 2004 | 2.408 | 2.501 | 2.374 | 2.501 | 272,800 | +0.07(+2.69%) |
May 11, 2004 | 2.401 | 2.438 | 2.382 | 2.435 | 276,800 | +0.04(+1.83%) |
May 10, 2004 | 2.362 | 2.424 | 2.256 | 2.391 | 474,400 | +0.03(+1.08%) |
May 07, 2004 | 2.349 | 2.394 | 2.328 | 2.366 | 393,200 | +0.01(+0.64%) |
May 06, 2004 | 2.354 | 2.375 | 2.349 | 2.351 | 659,200 | -0.02(-1.03%) |
May 05, 2004 | 2.375 | 2.393 | 2.362 | 2.375 | 878,400 | +0.00(+0.00%) |
May 04, 2004 | 2.469 | 2.545 | 2.349 | 2.375 | 784,800 | +0.10(+4.45%) |
May 03, 2004 | 2.284 | 2.360 | 2.274 | 2.274 | 307,600 | -0.04(-1.73%) |
Apr 30, 2004 | 2.332 | 2.367 | 2.292 | 2.314 | 298,400 | +0.02(+0.82%) |
Apr 29, 2004 | 2.381 | 2.398 | 2.281 | 2.295 | 374,800 | -0.10(-4.33%) |
Apr 28, 2004 | 2.446 | 2.459 | 2.384 | 2.399 | 347,200 | -0.06(-2.49%) |
Apr 27, 2004 | 2.493 | 2.519 | 2.438 | 2.460 | 343,600 | -0.03(-1.11%) |
Apr 26, 2004 | 2.517 | 2.517 | 2.397 | 2.487 | 392,400 | -0.05(-1.80%) |
Apr 23, 2004 | 2.538 | 2.538 | 2.453 | 2.533 | 118,400 | +0.03(+1.32%) |
Apr 22, 2004 | 2.450 | 2.538 | 2.450 | 2.500 | 208,400 | +0.01(+0.33%) |
Apr 21, 2004 | 2.453 | 2.496 | 2.435 | 2.492 | 123,600 | +0.05(+1.94%) |
Apr 20, 2004 | 2.434 | 2.494 | 2.434 | 2.444 | 205,600 | -0.00(-0.13%) |
Apr 19, 2004 | 2.428 | 2.471 | 2.413 | 2.447 | 161,200 | +0.01(+0.41%) |
Apr 16, 2004 | 2.396 | 2.454 | 2.384 | 2.438 | 269,600 | +0.04(+1.85%) |
Apr 15, 2004 | 2.446 | 2.469 | 2.393 | 2.393 | 108,800 | -0.09(-3.45%) |
Apr 14, 2004 | 2.471 | 2.493 | 2.433 | 2.479 | 52,400 | -0.01(-0.23%) |
Apr 13, 2004 | 2.518 | 2.539 | 2.476 | 2.484 | 161,600 | -0.01(-0.58%) |
Apr 12, 2004 | 2.409 | 2.523 | 2.409 | 2.499 | 294,000 | +0.06(+2.67%) |
Apr 08, 2004 | 2.483 | 2.513 | 2.434 | 2.434 | 94,400 | -0.06(-2.36%) |
Apr 07, 2004 | 2.426 | 2.529 | 2.403 | 2.493 | 196,400 | +0.06(+2.39%) |
Apr 06, 2004 | 2.525 | 2.525 | 2.430 | 2.434 | 214,400 | -0.12(-4.58%) |
Apr 05, 2004 | 2.496 | 2.551 | 2.489 | 2.551 | 210,800 | +0.05(+1.92%) |
Apr 02, 2004 | 2.503 | 2.516 | 2.493 | 2.503 | 273,200 | +0.00(+0.05%) |
Apr 01, 2004 | 2.471 | 2.518 | 2.471 | 2.502 | 169,200 | +0.02(+0.73%) |
Mar 31, 2004 | 2.491 | 2.507 | 2.469 | 2.484 | 200,000 | -0.01(-0.30%) |
Mar 30, 2004 | 2.436 | 2.515 | 2.431 | 2.491 | 243,600 | +0.04(+1.45%) |
Mar 29, 2004 | 2.450 | 2.465 | 2.406 | 2.456 | 182,000 | +0.02(+0.72%) |
Mar 26, 2004 | 2.475 | 2.481 | 2.426 | 2.438 | 200,400 | -0.03(-1.22%) |
Mar 25, 2004 | 2.348 | 2.471 | 2.348 | 2.468 | 326,400 | +0.11(+4.47%) |
Mar 24, 2004 | 2.346 | 2.403 | 2.288 | 2.362 | 290,400 | -0.02(-0.84%) |
Mar 23, 2004 | 2.360 | 2.422 | 2.336 | 2.382 | 307,200 | +0.03(+1.33%) |
Mar 22, 2004 | 2.450 | 2.450 | 2.341 | 2.351 | 238,800 | -0.08(-3.37%) |
Mar 19, 2004 | 2.471 | 2.521 | 2.426 | 2.433 | 259,200 | -0.02(-0.69%) |
Mar 18, 2004 | 2.456 | 2.470 | 2.376 | 2.450 | 230,400 | -0.01(-0.53%) |
Mar 17, 2004 | 2.375 | 2.473 | 2.375 | 2.463 | 174,000 | +0.09(+3.66%) |
Mar 16, 2004 | 2.366 | 2.429 | 2.334 | 2.376 | 332,400 | -0.00(-0.21%) |
Mar 15, 2004 | 2.422 | 2.422 | 2.366 | 2.381 | 474,800 | -0.05(-2.06%) |
Mar 12, 2004 | 2.378 | 2.447 | 2.378 | 2.431 | 318,800 | +0.03(+1.28%) |
Mar 11, 2004 | 2.397 | 2.436 | 2.382 | 2.401 | 249,200 | +0.01(+0.60%) |
Mar 10, 2004 | 2.472 | 2.509 | 2.386 | 2.386 | 154,000 | -0.08(-3.19%) |
Mar 09, 2004 | 2.516 | 2.520 | 2.451 | 2.465 | 272,400 | -0.02(-0.75%) |
Mar 08, 2004 | 2.513 | 2.534 | 2.484 | 2.484 | 244,000 | -0.04(-1.49%) |
Mar 05, 2004 | 2.487 | 2.531 | 2.487 | 2.521 | 385,200 | +0.02(+0.85%) |
Mar 04, 2004 | 2.484 | 2.515 | 2.472 | 2.500 | 223,200 | +0.01(+0.42%) |
Mar 03, 2004 | 2.484 | 2.507 | 2.464 | 2.490 | 235,600 | +0.01(+0.33%) |
Mar 02, 2004 | 2.525 | 2.525 | 2.468 | 2.481 | 428,000 | -0.06(-2.36%) |
Mar 01, 2004 | 2.500 | 2.541 | 2.494 | 2.541 | 336,400 | +0.03(+1.35%) |
Feb 27, 2004 | 2.511 | 2.525 | 2.483 | 2.507 | 430,800 | -0.00(-0.13%) |
Feb 26, 2004 | 2.528 | 2.528 | 2.486 | 2.511 | 401,200 | +0.00(+0.10%) |
Feb 25, 2004 | 2.485 | 2.528 | 2.482 | 2.508 | 212,400 | +0.01(+0.43%) |
Feb 24, 2004 | 2.444 | 2.514 | 2.421 | 2.498 | 610,800 | +0.01(+0.53%) |
Feb 23, 2004 | 2.530 | 2.530 | 2.474 | 2.484 | 876,000 | -0.02(-0.62%) |
Feb 20, 2004 | 2.456 | 2.516 | 2.424 | 2.500 | 304,400 | +0.04(+1.60%) |
Feb 19, 2004 | 2.510 | 2.548 | 2.456 | 2.461 | 344,400 | -0.03(-1.01%) |
Feb 18, 2004 | 2.480 | 2.519 | 2.480 | 2.486 | 451,200 | +0.00(+0.08%) |
Feb 17, 2004 | 2.417 | 2.517 | 2.417 | 2.484 | 382,000 | +0.08(+3.22%) |
Feb 13, 2004 | 2.425 | 2.456 | 2.344 | 2.406 | 404,800 | +0.03(+1.24%) |
Feb 12, 2004 | 2.612 | 2.626 | 2.371 | 2.377 | 363,200 | -0.19(-7.48%) |
Feb 11, 2004 | 2.638 | 2.638 | 2.566 | 2.569 | 333,600 | -0.06(-2.27%) |
Feb 10, 2004 | 2.567 | 2.629 | 2.567 | 2.629 | 297,600 | +0.08(+3.19%) |
Feb 09, 2004 | 2.484 | 2.563 | 2.484 | 2.547 | 247,200 | +0.04(+1.47%) |
Feb 06, 2004 | 2.369 | 2.511 | 2.362 | 2.511 | 290,000 | +0.19(+8.22%) |
Feb 05, 2004 | 2.394 | 2.406 | 2.304 | 2.320 | 330,400 | -0.07(-3.03%) |
Feb 04, 2004 | 2.469 | 2.475 | 2.357 | 2.393 | 348,400 | -0.11(-4.30%) |
Feb 03, 2004 | 2.378 | 2.500 | 2.378 | 2.500 | 248,400 | +0.03(+1.34%) |
Feb 02, 2004 | 2.371 | 2.467 | 2.326 | 2.467 | 328,400 | +0.09(+3.98%) |
Jan 30, 2004 | 2.475 | 2.487 | 2.372 | 2.373 | 396,400 | -0.08(-3.16%) |
Jan 29, 2004 | 2.572 | 2.593 | 2.438 | 2.450 | 351,600 | -0.13(-5.18%) |
Jan 28, 2004 | 2.659 | 2.734 | 2.579 | 2.584 | 222,400 | -0.05(-1.90%) |
Jan 27, 2004 | 2.666 | 2.712 | 2.628 | 2.634 | 240,000 | -0.05(-2.00%) |
Jan 26, 2004 | 2.755 | 2.756 | 2.668 | 2.688 | 352,800 | -0.01(-0.21%) |
Jan 23, 2004 | 2.750 | 2.750 | 2.657 | 2.693 | 216,000 | -0.02(-0.67%) |
Jan 22, 2004 | 2.775 | 2.780 | 2.711 | 2.711 | 161,600 | -0.04(-1.59%) |
Jan 21, 2004 | 2.774 | 2.786 | 2.700 | 2.755 | 133,200 | +0.02(+0.85%) |
Jan 20, 2004 | 2.703 | 2.753 | 2.680 | 2.732 | 184,400 | +0.05(+2.03%) |
Jan 16, 2004 | 2.778 | 2.778 | 2.677 | 2.678 | 164,000 | -0.09(-3.26%) |
Jan 15, 2004 | 2.777 | 2.777 | 2.675 | 2.768 | 142,120 | -0.00(-0.12%) |
Jan 14, 2004 | 2.732 | 2.777 | 2.732 | 2.771 | 117,840 | +0.04(+1.33%) |
Jan 13, 2004 | 2.781 | 2.784 | 2.686 | 2.735 | 185,736 | -0.05(-1.66%) |
Jan 12, 2004 | 2.661 | 2.784 | 2.661 | 2.781 | 268,096 | +0.09(+3.25%) |
Jan 09, 2004 | 2.715 | 2.749 | 2.664 | 2.694 | 344,288 | -0.03(-1.17%) |
Jan 08, 2004 | 2.652 | 2.742 | 2.614 | 2.726 | 291,740 | +0.09(+3.34%) |
Jan 07, 2004 | 2.547 | 2.651 | 2.542 | 2.638 | 370,588 | +0.09(+3.56%) |
Jan 06, 2004 | 2.547 | 2.605 | 2.514 | 2.547 | 245,600 | +0.01(+0.54%) |
Jan 05, 2004 | 2.496 | 2.556 | 2.495 | 2.533 | 250,000 | +0.05(+1.99%) |
Jan 02, 2004 | 2.471 | 2.562 | 2.471 | 2.484 | 150,000 | +0.00(+0.10%) |
Dec 31, 2003 | 2.561 | 2.561 | 2.474 | 2.481 | 322,800 | -0.07(-2.74%) |
Dec 30, 2003 | 2.546 | 2.551 | 2.513 | 2.551 | 160,004 | +0.01(+0.27%) |
Dec 29, 2003 | 2.547 | 2.547 | 2.516 | 2.544 | 206,336 | +0.03(+1.19%) |
Dec 26, 2003 | 2.502 | 2.551 | 2.502 | 2.514 | 153,724 | -0.02(-0.86%) |
Dec 24, 2003 | 2.534 | 2.541 | 2.519 | 2.536 | 222,644 | -0.00(-0.20%) |
Dec 23, 2003 | 2.480 | 2.557 | 2.480 | 2.541 | 270,688 | +0.03(+1.02%) |
Dec 22, 2003 | 2.561 | 2.561 | 2.469 | 2.516 | 367,036 | -0.04(-1.71%) |
Dec 19, 2003 | 2.527 | 2.560 | 2.465 | 2.559 | 214,844 | +0.05(+1.87%) |
Dec 18, 2003 | 2.463 | 2.531 | 2.442 | 2.513 | 108,748 | +0.08(+3.29%) |
Dec 17, 2003 | 2.474 | 2.489 | 2.405 | 2.433 | 108,820 | -0.02(-0.64%) |
Dec 16, 2003 | 2.469 | 2.473 | 2.375 | 2.448 | 220,020 | -0.03(-1.09%) |
Dec 15, 2003 | 2.544 | 2.569 | 2.471 | 2.475 | 519,696 | -0.03(-1.15%) |
Dec 12, 2003 | 2.494 | 2.506 | 2.468 | 2.504 | 164,580 | +0.04(+1.55%) |
Dec 11, 2003 | 2.384 | 2.519 | 2.384 | 2.466 | 244,800 | +0.09(+3.63%) |
Dec 10, 2003 | 2.435 | 2.453 | 2.364 | 2.379 | 282,548 | -0.06(-2.38%) |
Dec 09, 2003 | 2.401 | 2.447 | 2.356 | 2.438 | 683,844 | +0.02(+0.83%) |
Dec 08, 2003 | 2.422 | 2.423 | 2.384 | 2.417 | 215,972 | +0.01(+0.29%) |
Dec 05, 2003 | 2.472 | 2.472 | 2.401 | 2.411 | 183,372 | -0.06(-2.48%) |
Dec 04, 2003 | 2.421 | 2.481 | 2.396 | 2.472 | 278,616 | +0.04(+1.72%) |
Dec 03, 2003 | 2.527 | 2.546 | 2.396 | 2.430 | 270,016 | -0.13(-5.17%) |
Dec 02, 2003 | 2.592 | 2.597 | 2.529 | 2.562 | 248,232 | -0.02(-0.70%) |
Dec 01, 2003 | 2.422 | 2.596 | 2.399 | 2.581 | 520,176 | +0.17(+7.05%) |
Nov 28, 2003 | 2.465 | 2.465 | 2.406 | 2.411 | 62,916 | -0.05(-1.86%) |
Nov 26, 2003 | 2.483 | 2.483 | 2.429 | 2.456 | 171,776 | -0.01(-0.51%) |
Nov 25, 2003 | 2.473 | 2.484 | 2.409 | 2.469 | 378,752 | -0.01(-0.30%) |
Nov 24, 2003 | 2.417 | 2.482 | 2.406 | 2.476 | 348,976 | +0.04(+1.69%) |
Nov 21, 2003 | 2.362 | 2.438 | 2.407 | 2.435 | 345,876 | +0.07(+3.07%) |
Nov 20, 2003 | 2.397 | 2.397 | 2.362 | 2.362 | 240,048 | -0.02(-0.97%) |
Nov 19, 2003 | 2.375 | 2.414 | 2.375 | 2.386 | 130,020 | +0.00(+0.05%) |
Nov 18, 2003 | 2.317 | 2.439 | 2.317 | 2.384 | 136,716 | +0.04(+1.65%) |
Nov 17, 2003 | 2.416 | 2.421 | 2.328 | 2.346 | 122,860 | -0.08(-3.25%) |
Nov 14, 2003 | 2.471 | 2.473 | 2.421 | 2.424 | 194,796 | -0.03(-1.17%) |
Nov 13, 2003 | 2.455 | 2.459 | 2.411 | 2.453 | 256,992 | +0.00(+0.00%) |
Nov 12, 2003 | 2.430 | 2.456 | 2.376 | 2.453 | 215,948 | +0.01(+0.46%) |
Nov 11, 2003 | 2.538 | 2.541 | 2.438 | 2.442 | 346,968 | -0.09(-3.63%) |
Nov 10, 2003 | 2.515 | 2.556 | 2.456 | 2.534 | 266,836 | +0.03(+1.20%) |
Nov 07, 2003 | 2.500 | 2.516 | 2.483 | 2.504 | 278,628 | +0.01(+0.20%) |
Nov 06, 2003 | 2.482 | 2.499 | 2.428 | 2.499 | 178,556 | +0.02(+1.01%) |
Nov 05, 2003 | 2.353 | 2.513 | 2.307 | 2.474 | 759,620 | +0.19(+8.26%) |
Nov 04, 2003 | 2.336 | 2.346 | 2.271 | 2.285 | 436,616 | -0.08(-3.20%) |
Nov 03, 2003 | 2.236 | 2.377 | 2.236 | 2.361 | 223,440 | +0.13(+5.98%) |
Oct 31, 2003 | 2.223 | 2.272 | 2.220 | 2.228 | 366,572 | -0.00(-0.17%) |
Oct 30, 2003 | 2.259 | 2.272 | 2.221 | 2.231 | 436,404 | -0.03(-1.25%) |
Oct 29, 2003 | 2.259 | 2.266 | 2.245 | 2.259 | 215,524 | +0.00(+0.00%) |
Oct 28, 2003 | 2.226 | 2.270 | 2.222 | 2.259 | 586,528 | +0.00(+0.00%) |
Oct 27, 2003 | 2.213 | 2.296 | 2.213 | 2.259 | 217,600 | +0.03(+1.26%) |
Oct 24, 2003 | 2.263 | 2.286 | 2.217 | 2.231 | 400,400 | -0.03(-1.52%) |
Oct 23, 2003 | 2.381 | 2.384 | 2.259 | 2.266 | 282,400 | -0.13(-5.60%) |
Oct 22, 2003 | 2.419 | 2.437 | 2.384 | 2.400 | 178,800 | -0.04(-1.54%) |
Oct 21, 2003 | 2.491 | 2.500 | 2.394 | 2.438 | 239,836 | -0.06(-2.33%) |
Oct 20, 2003 | 2.487 | 2.499 | 2.366 | 2.496 | 238,660 | -0.01(-0.55%) |
Oct 17, 2003 | 2.518 | 2.561 | 2.500 | 2.509 | 425,900 | +0.01(+0.35%) |
Oct 16, 2003 | 2.462 | 2.507 | 2.460 | 2.501 | 218,564 | +0.04(+1.55%) |
Oct 15, 2003 | 2.491 | 2.494 | 2.396 | 2.462 | 240,152 | -0.02(-0.71%) |
Oct 14, 2003 | 2.415 | 2.480 | 2.405 | 2.480 | 168,432 | +0.08(+3.55%) |
Oct 13, 2003 | 2.375 | 2.422 | 2.366 | 2.395 | 153,444 | +0.02(+0.92%) |
Oct 10, 2003 | 2.397 | 2.437 | 2.345 | 2.373 | 152,184 | -0.01(-0.63%) |
Oct 09, 2003 | 2.391 | 2.438 | 2.378 | 2.388 | 336,840 | -0.00(-0.13%) |
Oct 08, 2003 | 2.356 | 2.406 | 2.344 | 2.391 | 188,052 | +0.05(+2.00%) |
Oct 07, 2003 | 2.389 | 2.389 | 2.334 | 2.344 | 247,256 | -0.05(-1.91%) |
Oct 06, 2003 | 2.153 | 2.406 | 2.153 | 2.390 | 427,776 | +0.23(+10.49%) |
Oct 03, 2003 | 2.252 | 2.271 | 2.133 | 2.163 | 565,208 | -0.05(-2.45%) |
Oct 02, 2003 | 2.268 | 2.269 | 2.214 | 2.217 | 221,684 | -0.04(-1.91%) |
Oct 01, 2003 | 2.216 | 2.274 | 2.216 | 2.261 | 238,536 | +0.04(+1.77%) |
Sep 30, 2003 | 2.284 | 2.288 | 2.215 | 2.221 | 288,368 | -0.03(-1.36%) |
Sep 29, 2003 | 2.235 | 2.287 | 2.214 | 2.252 | 311,832 | +0.03(+1.18%) |
Sep 26, 2003 | 2.284 | 2.337 | 2.225 | 2.226 | 285,544 | -0.08(-3.39%) |
Sep 25, 2003 | 2.401 | 2.405 | 2.281 | 2.304 | 298,572 | -0.10(-4.28%) |
Sep 24, 2003 | 2.500 | 2.502 | 2.411 | 2.407 | 312,176 | -0.09(-3.73%) |
Sep 23, 2003 | 2.386 | 2.500 | 2.386 | 2.500 | 408,828 | +0.12(+4.90%) |
Sep 22, 2003 | 2.376 | 2.401 | 2.341 | 2.383 | 174,740 | +0.00(+0.05%) |
Sep 19, 2003 | 2.406 | 2.408 | 2.372 | 2.382 | 206,704 | -0.02(-0.94%) |
Sep 18, 2003 | 2.372 | 2.404 | 2.359 | 2.404 | 213,968 | +0.03(+1.24%) |
Sep 17, 2003 | 2.379 | 2.379 | 2.353 | 2.375 | 176,520 | +0.00(+0.00%) |
Sep 16, 2003 | 2.362 | 2.378 | 2.338 | 2.375 | 469,700 | +0.02(+1.06%) |
Sep 15, 2003 | 2.372 | 2.416 | 2.344 | 2.350 | 243,600 | -0.05(-1.96%) |
Sep 12, 2003 | 2.406 | 2.406 | 2.331 | 2.397 | 162,400 | -0.02(-0.90%) |
Sep 11, 2003 | 2.356 | 2.424 | 2.338 | 2.419 | 334,800 | +0.04(+1.84%) |
Sep 10, 2003 | 2.376 | 2.406 | 2.366 | 2.375 | 325,600 | -0.02(-0.91%) |
Sep 09, 2003 | 2.374 | 2.406 | 2.374 | 2.397 | 122,800 | -0.01(-0.29%) |
Sep 08, 2003 | 2.344 | 2.415 | 2.344 | 2.404 | 312,000 | +0.07(+3.03%) |
Sep 05, 2003 | 2.410 | 2.396 | 2.328 | 2.333 | 247,232 | -0.08(-3.19%) |
Sep 04, 2003 | 2.359 | 2.419 | 2.359 | 2.410 | 303,200 | +0.04(+1.50%) |
Sep 03, 2003 | 2.261 | 2.375 | 2.237 | 2.374 | 308,000 | +0.14(+6.44%) |
Sep 02, 2003 | 2.188 | 2.240 | 2.181 | 2.231 | 270,400 | +0.02(+0.96%) |
Aug 29, 2003 | 2.229 | 2.272 | 2.209 | 2.209 | 162,000 | -0.01(-0.56%) |
Aug 28, 2003 | 2.204 | 2.224 | 2.181 | 2.222 | 237,200 | +0.04(+1.75%) |
Aug 27, 2003 | 2.187 | 2.206 | 2.181 | 2.184 | 271,600 | -0.03(-1.16%) |
Aug 26, 2003 | 2.312 | 2.312 | 2.188 | 2.209 | 528,400 | -0.11(-4.75%) |
Aug 25, 2003 | 2.331 | 2.334 | 2.264 | 2.320 | 229,600 | +0.00(+0.04%) |
Aug 22, 2003 | 2.360 | 2.365 | 2.306 | 2.319 | 339,600 | -0.03(-1.28%) |
Aug 21, 2003 | 2.305 | 2.350 | 2.303 | 2.349 | 275,200 | +0.05(+2.01%) |
Aug 20, 2003 | 2.212 | 2.312 | 2.212 | 2.303 | 453,200 | +0.07(+2.91%) |
Aug 19, 2003 | 2.175 | 2.269 | 2.169 | 2.237 | 652,000 | +0.07(+3.41%) |
Aug 18, 2003 | 2.150 | 2.171 | 2.111 | 2.164 | 351,600 | +0.03(+1.23%) |
Aug 15, 2003 | 2.107 | 2.153 | 2.084 | 2.138 | 147,200 | +0.03(+1.21%) |
Aug 14, 2003 | 2.125 | 2.136 | 2.099 | 2.112 | 163,200 | -0.02(-1.05%) |
Aug 13, 2003 | 2.122 | 2.136 | 2.091 | 2.134 | 297,600 | +0.02(+0.89%) |
Aug 12, 2003 | 2.087 | 2.121 | 2.070 | 2.116 | 231,600 | +0.03(+1.56%) |
Aug 11, 2003 | 2.066 | 2.100 | 2.066 | 2.083 | 77,600 | +0.02(+0.85%) |
Aug 08, 2003 | 2.081 | 2.100 | 2.059 | 2.066 | 157,200 | -0.00(-0.09%) |
Aug 07, 2003 | 2.086 | 2.096 | 2.062 | 2.067 | 250,800 | -0.03(-1.55%) |
Aug 06, 2003 | 2.083 | 2.115 | 2.062 | 2.100 | 255,200 | +0.01(+0.30%) |
Aug 05, 2003 | 2.093 | 2.125 | 2.093 | 2.094 | 215,600 | -0.01(-0.45%) |
Aug 04, 2003 | 2.096 | 2.125 | 2.034 | 2.103 | 322,000 | -0.00(-0.21%) |
Aug 01, 2003 | 2.095 | 2.127 | 2.054 | 2.107 | 239,200 | -0.00(-0.06%) |
Jul 31, 2003 | 2.041 | 2.125 | 2.016 | 2.109 | 373,600 | +0.08(+3.72%) |
Jul 30, 2003 | 2.047 | 2.047 | 2.019 | 2.033 | 352,400 | -0.01(-0.46%) |
Jul 29, 2003 | 2.076 | 2.097 | 2.038 | 2.042 | 376,400 | -0.05(-2.45%) |
Jul 28, 2003 | 2.051 | 2.094 | 2.022 | 2.094 | 395,600 | +0.05(+2.38%) |
Jul 25, 2003 | 2.096 | 2.107 | 2.016 | 2.045 | 180,800 | -0.05(-2.47%) |
Jul 24, 2003 | 2.105 | 2.109 | 2.086 | 2.097 | 265,200 | +0.00(+0.03%) |
Jul 23, 2003 | 2.000 | 2.096 | 2.000 | 2.096 | 260,800 | +0.08(+3.87%) |
Jul 22, 2003 | 1.992 | 2.024 | 1.990 | 2.018 | 210,800 | +0.00(+0.12%) |
Jul 21, 2003 | 2.023 | 2.024 | 1.990 | 2.016 | 192,000 | -0.00(-0.22%) |
Jul 18, 2003 | 1.994 | 2.038 | 1.988 | 2.020 | 285,600 | +0.01(+0.38%) |
Jul 17, 2003 | 2.116 | 2.119 | 2.006 | 2.013 | 338,800 | -0.11(-5.24%) |
Jul 16, 2003 | 2.121 | 2.139 | 2.120 | 2.124 | 232,800 | -0.01(-0.41%) |
Jul 15, 2003 | 2.102 | 2.146 | 2.084 | 2.132 | 461,600 | +0.03(+1.55%) |
Jul 14, 2003 | 2.091 | 2.125 | 2.089 | 2.100 | 264,800 | +0.01(+0.60%) |
Jul 11, 2003 | 2.078 | 2.097 | 2.062 | 2.087 | 264,520 | +0.01(+0.57%) |
Jul 10, 2003 | 2.146 | 2.147 | 2.074 | 2.076 | 298,800 | -0.09(-3.93%) |
Jul 09, 2003 | 2.156 | 2.161 | 2.135 | 2.161 | 850,400 | +0.01(+0.38%) |
Jul 08, 2003 | 2.116 | 2.156 | 2.084 | 2.152 | 818,400 | +0.04(+1.80%) |
Jul 07, 2003 | 2.027 | 2.114 | 2.021 | 2.114 | 740,000 | +0.10(+4.74%) |
Jul 03, 2003 | 2.031 | 2.031 | 1.987 | 2.019 | 125,600 | -0.01(-0.31%) |
Jul 02, 2003 | 1.994 | 2.031 | 1.985 | 2.025 | 350,628 | +0.05(+2.43%) |
Jul 01, 2003 | 1.997 | 1.997 | 1.941 | 1.977 | 342,000 | +0.02(+0.83%) |
Jun 30, 2003 | 1.965 | 1.994 | 1.938 | 1.961 | 374,800 | +0.02(+1.13%) |
Jun 27, 2003 | 1.930 | 1.966 | 1.919 | 1.939 | 448,800 | +0.00(+0.19%) |
Jun 26, 2003 | 1.958 | 1.966 | 1.927 | 1.935 | 367,200 | -0.02(-1.05%) |
Jun 25, 2003 | 1.931 | 1.966 | 1.898 | 1.956 | 639,600 | +0.04(+2.26%) |
Jun 24, 2003 | 1.948 | 1.956 | 1.852 | 1.913 | 885,200 | -0.03(-1.70%) |
Jun 23, 2003 | 1.959 | 1.990 | 1.938 | 1.946 | 1,273,200 | +0.01(+0.58%) |
Jun 20, 2003 | 1.884 | 1.943 | 1.869 | 1.934 | 1,188,400 | +0.07(+3.51%) |
Jun 19, 2003 | 1.817 | 1.913 | 1.817 | 1.869 | 1,808,000 | +0.04(+2.36%) |
Jun 18, 2003 | 1.797 | 1.831 | 1.764 | 1.826 | 180,000 | +0.02(+1.11%) |
Jun 17, 2003 | 1.820 | 1.833 | 1.784 | 1.806 | 224,400 | -0.01(-0.38%) |
Jun 16, 2003 | 1.746 | 1.814 | 1.746 | 1.812 | 262,400 | +0.07(+4.05%) |
Jun 13, 2003 | 1.725 | 1.772 | 1.725 | 1.742 | 168,800 | +0.00(+0.18%) |
Jun 12, 2003 | 1.751 | 1.769 | 1.725 | 1.739 | 201,600 | -0.02(-1.35%) |
Jun 11, 2003 | 1.701 | 1.768 | 1.701 | 1.762 | 294,000 | +0.04(+2.55%) |
Jun 10, 2003 | 1.746 | 1.746 | 1.703 | 1.719 | 274,400 | -0.00(-0.25%) |
Jun 09, 2003 | 1.769 | 1.769 | 1.714 | 1.723 | 132,400 | -0.02(-1.04%) |
Jun 06, 2003 | 1.759 | 1.782 | 1.741 | 1.741 | 236,400 | -0.01(-0.46%) |
Jun 05, 2003 | 1.756 | 1.766 | 1.745 | 1.749 | 206,000 | -0.01(-0.57%) |
Jun 04, 2003 | 1.768 | 1.778 | 1.749 | 1.759 | 382,000 | -0.01(-0.85%) |
Jun 03, 2003 | 1.754 | 1.776 | 1.752 | 1.774 | 266,800 | +0.00(+0.00%) |