Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.414 | 2.448 | 2.345 | 2.420 | 660,638 | +0.00(+0.00%) |
Apr 29, 2004 | 2.458 | 2.471 | 2.404 | 2.420 | 870,591 | -0.02(-0.99%) |
Apr 28, 2004 | 2.455 | 2.455 | 2.416 | 2.444 | 1,735,657 | -0.04(-1.68%) |
Apr 27, 2004 | 2.464 | 2.490 | 2.455 | 2.486 | 1,047,392 | +0.03(+1.06%) |
Apr 26, 2004 | 2.459 | 2.471 | 2.433 | 2.460 | 534,351 | +0.00(+0.18%) |
Apr 23, 2004 | 2.461 | 2.467 | 2.440 | 2.455 | 603,809 | +0.00(+0.16%) |
Apr 22, 2004 | 2.407 | 2.459 | 2.395 | 2.452 | 675,635 | +0.04(+1.52%) |
Apr 21, 2004 | 2.420 | 2.434 | 2.391 | 2.415 | 534,351 | -0.02(-0.73%) |
Apr 20, 2004 | 2.483 | 2.502 | 2.433 | 2.433 | 801,133 | -0.05(-1.99%) |
Apr 19, 2004 | 2.471 | 2.496 | 2.439 | 2.482 | 625,120 | +0.04(+1.45%) |
Apr 16, 2004 | 2.423 | 2.467 | 2.410 | 2.446 | 554,084 | +0.04(+1.63%) |
Apr 15, 2004 | 2.353 | 2.422 | 2.353 | 2.407 | 1,025,292 | +0.06(+2.68%) |
Apr 14, 2004 | 2.458 | 2.467 | 2.332 | 2.345 | 1,483,083 | -0.13(-5.13%) |
Apr 13, 2004 | 2.376 | 2.477 | 2.310 | 2.471 | 2,936,962 | +0.03(+1.04%) |
Apr 12, 2004 | 2.626 | 2.626 | 2.379 | 2.446 | 2,640,977 | -0.19(-7.30%) |
Apr 08, 2004 | 2.680 | 2.680 | 2.626 | 2.638 | 557,241 | -0.03(-1.07%) |
Apr 07, 2004 | 2.629 | 2.713 | 2.604 | 2.667 | 3,147,703 | -0.01(-0.21%) |
Apr 06, 2004 | 2.847 | 2.857 | 2.645 | 2.673 | 2,101,889 | -0.19(-6.58%) |
Apr 05, 2004 | 2.942 | 2.942 | 2.845 | 2.861 | 1,315,752 | -0.07(-2.42%) |
Apr 02, 2004 | 2.949 | 2.966 | 2.927 | 2.932 | 1,157,104 | -0.03(-1.07%) |
Apr 01, 2004 | 2.870 | 2.963 | 2.870 | 2.963 | 935,313 | +0.09(+3.22%) |
Mar 31, 2004 | 2.841 | 2.871 | 2.835 | 2.871 | 1,629,891 | +0.03(+1.09%) |
Mar 30, 2004 | 2.826 | 2.842 | 2.826 | 2.840 | 394,646 | +0.01(+0.49%) |
Mar 29, 2004 | 2.822 | 2.827 | 2.806 | 2.826 | 289,670 | +0.00(+0.02%) |
Mar 26, 2004 | 2.831 | 2.831 | 2.812 | 2.825 | 805,869 | -0.01(-0.45%) |
Mar 25, 2004 | 2.826 | 2.838 | 2.815 | 2.838 | 527,248 | +0.01(+0.29%) |
Mar 24, 2004 | 2.819 | 2.830 | 2.816 | 2.830 | 1,043,446 | +0.00(+0.04%) |
Mar 23, 2004 | 2.822 | 2.835 | 2.800 | 2.828 | 463,315 | +0.01(+0.40%) |
Mar 22, 2004 | 2.831 | 2.835 | 2.802 | 2.817 | 293,617 | -0.02(-0.71%) |
Mar 19, 2004 | 2.796 | 2.842 | 2.777 | 2.837 | 456,211 | +0.04(+1.61%) |
Mar 18, 2004 | 2.784 | 2.795 | 2.777 | 2.792 | 179,169 | +0.00(+0.14%) |
Mar 17, 2004 | 2.761 | 2.790 | 2.761 | 2.789 | 224,159 | +0.02(+0.78%) |
Mar 16, 2004 | 2.756 | 2.781 | 2.753 | 2.767 | 258,099 | +0.02(+0.60%) |
Mar 15, 2004 | 2.781 | 2.786 | 2.745 | 2.751 | 477,522 | -0.04(-1.32%) |
Mar 12, 2004 | 2.746 | 2.794 | 2.742 | 2.787 | 512,251 | +0.04(+1.41%) |
Mar 11, 2004 | 2.762 | 2.762 | 2.737 | 2.749 | 1,056,864 | -0.02(-0.82%) |
Mar 10, 2004 | 2.784 | 2.794 | 2.764 | 2.771 | 378,861 | -0.02(-0.68%) |
Mar 09, 2004 | 2.784 | 2.806 | 2.775 | 2.790 | 546,980 | -0.00(-0.05%) |
Mar 08, 2004 | 2.778 | 2.794 | 2.748 | 2.792 | 456,211 | +0.02(+0.66%) |
Mar 05, 2004 | 2.730 | 2.798 | 2.730 | 2.773 | 262,045 | +0.04(+1.34%) |
Mar 04, 2004 | 2.759 | 2.776 | 2.737 | 2.737 | 1,324,435 | -0.03(-0.92%) |
Mar 03, 2004 | 2.714 | 2.762 | 2.711 | 2.762 | 340,974 | +0.04(+1.54%) |
Mar 02, 2004 | 2.714 | 2.727 | 2.705 | 2.720 | 495,676 | +0.00(+0.00%) |
Mar 01, 2004 | 2.685 | 2.723 | 2.676 | 2.720 | 693,789 | +0.03(+1.30%) |
Feb 27, 2004 | 2.692 | 2.702 | 2.667 | 2.685 | 997,667 | -0.00(-0.02%) |
Feb 26, 2004 | 2.638 | 2.686 | 2.638 | 2.686 | 583,288 | +0.05(+1.80%) |
Feb 25, 2004 | 2.650 | 2.650 | 2.604 | 2.638 | 976,356 | -0.02(-0.93%) |
Feb 24, 2004 | 2.686 | 2.686 | 2.654 | 2.663 | 1,314,174 | -0.02(-0.76%) |
Feb 23, 2004 | 2.699 | 2.709 | 2.683 | 2.683 | 258,888 | -0.01(-0.33%) |
Feb 20, 2004 | 2.691 | 2.697 | 2.671 | 2.692 | 292,038 | +0.01(+0.21%) |
Feb 19, 2004 | 2.695 | 2.707 | 2.686 | 2.687 | 239,945 | -0.00(-0.14%) |
Feb 18, 2004 | 2.702 | 2.710 | 2.680 | 2.690 | 485,415 | -0.00(-0.16%) |
Feb 17, 2004 | 2.692 | 2.707 | 2.687 | 2.695 | 252,574 | +0.01(+0.38%) |
Feb 13, 2004 | 2.692 | 2.721 | 2.676 | 2.685 | 329,135 | -0.01(-0.52%) |
Feb 12, 2004 | 2.711 | 2.718 | 2.692 | 2.699 | 469,629 | -0.02(-0.58%) |
Feb 11, 2004 | 2.686 | 2.765 | 2.680 | 2.714 | 1,196,569 | +0.02(+0.82%) |
Feb 10, 2004 | 2.686 | 2.692 | 2.666 | 2.692 | 305,456 | +0.02(+0.57%) |
Feb 09, 2004 | 2.692 | 2.692 | 2.664 | 2.677 | 314,928 | -0.01(-0.26%) |
Feb 06, 2004 | 2.661 | 2.688 | 2.632 | 2.684 | 568,291 | +0.03(+1.12%) |
Feb 05, 2004 | 2.607 | 2.664 | 2.595 | 2.654 | 589,602 | +0.05(+1.95%) |
Feb 04, 2004 | 2.663 | 2.663 | 2.597 | 2.604 | 365,443 | -0.05(-2.00%) |
Feb 03, 2004 | 2.638 | 2.686 | 2.638 | 2.657 | 779,033 | +0.02(+0.82%) |
Feb 02, 2004 | 2.654 | 2.657 | 2.631 | 2.635 | 805,079 | -0.02(-0.72%) |
Jan 30, 2004 | 2.607 | 2.654 | 2.602 | 2.654 | 1,243,137 | +0.04(+1.45%) |
Jan 29, 2004 | 2.607 | 2.616 | 2.586 | 2.616 | 325,978 | +0.01(+0.56%) |
Jan 28, 2004 | 2.585 | 2.633 | 2.585 | 2.602 | 1,400,207 | -0.03(-1.01%) |
Jan 27, 2004 | 2.628 | 2.628 | 2.613 | 2.628 | 661,428 | +0.00(+0.14%) |
Jan 26, 2004 | 2.610 | 2.638 | 2.610 | 2.624 | 643,274 | +0.01(+0.19%) |
Jan 23, 2004 | 2.607 | 2.637 | 2.607 | 2.619 | 452,265 | +0.01(+0.19%) |
Jan 22, 2004 | 2.624 | 2.632 | 2.600 | 2.614 | 690,632 | -0.01(-0.31%) |
Jan 21, 2004 | 2.623 | 2.628 | 2.591 | 2.623 | 619,595 | -0.00(-0.12%) |
Jan 20, 2004 | 2.623 | 2.632 | 2.599 | 2.626 | 393,068 | +0.01(+0.36%) |
Jan 16, 2004 | 2.615 | 2.618 | 2.604 | 2.616 | 187,851 | +0.00(+0.17%) |
Jan 15, 2004 | 2.617 | 2.618 | 2.585 | 2.612 | 524,091 | -0.00(-0.15%) |
Jan 14, 2004 | 2.633 | 2.637 | 2.585 | 2.616 | 544,612 | -0.02(-0.65%) |
Jan 13, 2004 | 2.583 | 2.633 | 2.583 | 2.633 | 474,365 | +0.04(+1.69%) |
Jan 12, 2004 | 2.629 | 2.631 | 2.582 | 2.589 | 663,796 | -0.05(-1.78%) |
Jan 09, 2004 | 2.632 | 2.638 | 2.597 | 2.636 | 511,462 | +0.02(+0.75%) |
Jan 08, 2004 | 2.638 | 2.638 | 2.607 | 2.616 | 562,766 | -0.02(-0.89%) |
Jan 07, 2004 | 2.638 | 2.647 | 2.616 | 2.640 | 380,439 | -0.00(-0.05%) |
Jan 06, 2004 | 2.654 | 2.654 | 2.623 | 2.641 | 558,030 | -0.02(-0.86%) |
Jan 05, 2004 | 2.604 | 2.664 | 2.589 | 2.664 | 917,159 | +0.07(+2.54%) |
Jan 02, 2004 | 2.581 | 2.609 | 2.572 | 2.598 | 455,422 | +0.02(+0.76%) |
Dec 31, 2003 | 2.629 | 2.629 | 2.578 | 2.578 | 674,846 | -0.03(-1.33%) |
Dec 30, 2003 | 2.611 | 2.628 | 2.611 | 2.613 | 597,495 | +0.00(+0.00%) |
Dec 29, 2003 | 2.583 | 2.613 | 2.583 | 2.613 | 580,920 | +0.02(+0.91%) |
Dec 26, 2003 | 2.597 | 2.597 | 2.585 | 2.590 | 132,601 | +0.01(+0.44%) |
Dec 24, 2003 | 2.588 | 2.593 | 2.578 | 2.578 | 280,199 | -0.01(-0.37%) |
Dec 23, 2003 | 2.590 | 2.591 | 2.576 | 2.588 | 498,833 | -0.00(-0.10%) |
Dec 22, 2003 | 2.571 | 2.593 | 2.571 | 2.590 | 1,189,465 | +0.02(+0.76%) |
Dec 19, 2003 | 2.566 | 2.571 | 2.566 | 2.571 | 597,495 | +0.00(+0.17%) |
Dec 18, 2003 | 2.568 | 2.569 | 2.566 | 2.566 | 454,633 | -0.01(-0.22%) |
Dec 17, 2003 | 2.566 | 2.572 | 2.566 | 2.572 | 956,624 | +0.00(+0.15%) |
Dec 16, 2003 | 2.567 | 2.570 | 2.566 | 2.568 | 522,512 | -0.00(-0.17%) |
Dec 15, 2003 | 2.572 | 2.575 | 2.566 | 2.573 | 1,044,235 | +0.00(+0.17%) |
Dec 12, 2003 | 2.566 | 2.571 | 2.566 | 2.568 | 951,888 | +0.00(+0.10%) |
Dec 11, 2003 | 2.578 | 2.578 | 2.566 | 2.566 | 6,410,644 | -0.03(-1.03%) |
Dec 10, 2003 | 2.616 | 2.616 | 2.577 | 2.592 | 2,180,029 | -0.03(-1.28%) |
Dec 09, 2003 | 2.642 | 2.648 | 2.600 | 2.626 | 293,617 | -0.01(-0.55%) |
Dec 08, 2003 | 2.635 | 2.642 | 2.614 | 2.640 | 478,312 | -0.03(-1.26%) |
Dec 05, 2003 | 2.675 | 2.683 | 2.664 | 2.674 | 138,915 | -0.00(-0.09%) |
Dec 04, 2003 | 2.673 | 2.676 | 2.666 | 2.676 | 184,694 | -0.01(-0.24%) |
Dec 03, 2003 | 2.669 | 2.691 | 2.669 | 2.683 | 223,370 | +0.01(+0.24%) |
Dec 02, 2003 | 2.671 | 2.692 | 2.669 | 2.676 | 219,423 | +0.01(+0.19%) |
Dec 01, 2003 | 2.611 | 2.673 | 2.611 | 2.671 | 182,326 | +0.06(+2.48%) |
Nov 28, 2003 | 2.591 | 2.616 | 2.591 | 2.607 | 200,480 | +0.02(+0.61%) |
Nov 26, 2003 | 2.569 | 2.597 | 2.569 | 2.591 | 423,061 | +0.03(+1.19%) |
Nov 25, 2003 | 2.556 | 2.574 | 2.556 | 2.561 | 336,239 | +0.00(+0.17%) |
Nov 24, 2003 | 2.531 | 2.556 | 2.528 | 2.556 | 313,349 | +0.02(+0.87%) |
Nov 21, 2003 | 2.547 | 2.549 | 2.512 | 2.534 | 295,985 | -0.01(-0.22%) |
Nov 20, 2003 | 2.623 | 2.623 | 2.540 | 2.540 | 501,990 | -0.08(-3.16%) |
Nov 19, 2003 | 2.645 | 2.649 | 2.623 | 2.623 | 264,413 | -0.03(-1.19%) |
Nov 18, 2003 | 2.658 | 2.658 | 2.652 | 2.654 | 213,109 | -0.01(-0.29%) |
Nov 17, 2003 | 2.673 | 2.674 | 2.658 | 2.662 | 273,884 | -0.01(-0.43%) |
Nov 14, 2003 | 2.677 | 2.724 | 2.673 | 2.673 | 344,921 | -0.01(-0.38%) |
Nov 13, 2003 | 2.629 | 2.686 | 2.625 | 2.683 | 396,225 | +0.05(+2.07%) |
Nov 12, 2003 | 2.559 | 2.650 | 2.559 | 2.629 | 282,567 | +0.08(+3.11%) |
Nov 11, 2003 | 2.540 | 2.558 | 2.540 | 2.550 | 198,902 | +0.01(+0.40%) |
Nov 10, 2003 | 2.572 | 2.572 | 2.528 | 2.540 | 264,413 | -0.02(-0.94%) |
Nov 07, 2003 | 2.619 | 2.619 | 2.564 | 2.564 | 235,209 | -0.06(-2.25%) |
Nov 06, 2003 | 2.597 | 2.623 | 2.597 | 2.623 | 299,142 | +0.01(+0.41%) |
Nov 05, 2003 | 2.545 | 2.612 | 2.554 | 2.612 | 599,074 | +0.07(+2.82%) |
Nov 04, 2003 | 2.545 | 2.549 | 2.538 | 2.540 | 199,059 | +0.00(+0.12%) |
Nov 03, 2003 | 2.558 | 2.552 | 2.534 | 2.537 | 601,126 | -0.02(-0.82%) |
Oct 31, 2003 | 2.536 | 2.558 | 2.528 | 2.558 | 366,232 | +0.02(+0.95%) |
Oct 30, 2003 | 2.496 | 2.534 | 2.496 | 2.534 | 174,433 | +0.05(+1.88%) |
Oct 29, 2003 | 2.464 | 2.501 | 2.454 | 2.487 | 282,567 | -0.03(-1.36%) |
Oct 28, 2003 | 2.512 | 2.529 | 2.512 | 2.521 | 320,453 | +0.01(+0.23%) |
Oct 27, 2003 | 2.467 | 2.518 | 2.467 | 2.516 | 305,456 | +0.05(+2.21%) |
Oct 24, 2003 | 2.455 | 2.467 | 2.445 | 2.461 | 227,316 | +0.00(+0.13%) |
Oct 23, 2003 | 2.463 | 2.474 | 2.443 | 2.458 | 242,313 | +0.00(+0.05%) |
Oct 22, 2003 | 2.496 | 2.503 | 2.455 | 2.457 | 285,724 | -0.04(-1.62%) |
Oct 21, 2003 | 2.521 | 2.527 | 2.497 | 2.497 | 140,494 | -0.03(-1.20%) |
Oct 20, 2003 | 2.528 | 2.538 | 2.528 | 2.528 | 262,834 | -0.00(-0.17%) |
Oct 17, 2003 | 2.538 | 2.543 | 2.528 | 2.532 | 429,375 | -0.01(-0.20%) |
Oct 16, 2003 | 2.532 | 2.543 | 2.523 | 2.537 | 176,801 | +0.01(+0.20%) |
Oct 15, 2003 | 2.496 | 2.526 | 2.493 | 2.532 | 595,916 | +0.04(+1.58%) |
Oct 14, 2003 | 2.438 | 2.512 | 2.438 | 2.493 | 385,175 | +0.06(+2.63%) |
Oct 13, 2003 | 2.353 | 2.429 | 2.353 | 2.429 | 534,351 | +0.08(+3.23%) |
Oct 10, 2003 | 2.357 | 2.357 | 2.351 | 2.353 | 387,543 | -0.00(-0.16%) |
Oct 09, 2003 | 2.421 | 2.429 | 2.357 | 2.357 | 373,336 | -0.06(-2.36%) |
Oct 08, 2003 | 2.428 | 2.428 | 2.414 | 2.414 | 567,502 | -0.00(-0.13%) |
Oct 07, 2003 | 2.322 | 2.448 | 2.377 | 2.417 | 1,087,646 | +0.10(+4.09%) |
Oct 06, 2003 | 2.331 | 2.341 | 2.314 | 2.322 | 434,900 | +0.00(+0.03%) |
Oct 03, 2003 | 2.331 | 2.339 | 2.303 | 2.321 | 367,810 | -0.00(-0.16%) |
Oct 02, 2003 | 2.329 | 2.331 | 2.306 | 2.325 | 236,788 | -0.00(-0.16%) |
Oct 01, 2003 | 2.300 | 2.332 | 2.300 | 2.329 | 411,222 | +0.00(+0.03%) |
Sep 30, 2003 | 2.286 | 2.328 | 2.286 | 2.328 | 679,582 | +0.05(+2.37%) |
Sep 29, 2003 | 2.268 | 2.275 | 2.260 | 2.274 | 235,209 | +0.02(+0.81%) |
Sep 26, 2003 | 2.244 | 2.271 | 2.234 | 2.256 | 116,815 | +0.01(+0.45%) |
Sep 25, 2003 | 2.242 | 2.251 | 2.242 | 2.246 | 172,855 | -0.00(-0.06%) |
Sep 24, 2003 | 2.266 | 2.266 | 2.236 | 2.247 | 302,299 | -0.00(-0.08%) |
Sep 23, 2003 | 2.251 | 2.262 | 2.251 | 2.249 | 178,380 | +0.00(+0.03%) |
Sep 22, 2003 | 2.258 | 2.265 | 2.243 | 2.248 | 133,390 | -0.00(-0.20%) |
Sep 19, 2003 | 2.215 | 2.251 | 2.215 | 2.253 | 531,984 | +0.03(+1.40%) |
Sep 18, 2003 | 2.215 | 2.229 | 2.211 | 2.222 | 133,390 | +0.01(+0.23%) |
Sep 17, 2003 | 2.224 | 2.236 | 2.198 | 2.217 | 161,805 | -0.01(-0.62%) |
Sep 16, 2003 | 2.228 | 2.233 | 2.222 | 2.230 | 149,176 | +0.00(+0.09%) |
Sep 15, 2003 | 2.237 | 2.240 | 2.227 | 2.229 | 120,761 | -0.01(-0.28%) |
Sep 12, 2003 | 2.217 | 2.249 | 2.203 | 2.235 | 190,219 | +0.02(+0.71%) |
Sep 11, 2003 | 2.223 | 2.226 | 2.217 | 2.219 | 134,179 | +0.00(+0.03%) |
Sep 10, 2003 | 2.236 | 2.236 | 2.218 | 2.218 | 287,302 | -0.02(-0.79%) |
Sep 09, 2003 | 2.229 | 2.239 | 2.225 | 2.236 | 194,166 | +0.00(+0.06%) |
Sep 08, 2003 | 2.211 | 2.237 | 2.210 | 2.235 | 187,851 | +0.03(+1.38%) |
Sep 05, 2003 | 2.182 | 2.210 | 2.182 | 2.204 | 194,166 | +0.02(+0.87%) |
Sep 04, 2003 | 2.163 | 2.192 | 2.156 | 2.186 | 363,075 | +0.02(+1.08%) |
Sep 03, 2003 | 2.157 | 2.163 | 2.147 | 2.162 | 496,465 | +0.01(+0.53%) |
Sep 02, 2003 | 2.132 | 2.151 | 2.122 | 2.151 | 673,267 | +0.01(+0.59%) |
Aug 29, 2003 | 2.130 | 2.145 | 2.118 | 2.138 | 476,733 | +0.00(+0.21%) |
Aug 28, 2003 | 2.132 | 2.139 | 2.112 | 2.134 | 179,959 | +0.01(+0.54%) |
Aug 27, 2003 | 2.105 | 2.130 | 2.105 | 2.122 | 194,166 | +0.02(+0.75%) |
Aug 26, 2003 | 2.116 | 2.128 | 2.101 | 2.106 | 222,580 | -0.01(-0.45%) |
Aug 25, 2003 | 2.125 | 2.129 | 2.104 | 2.116 | 168,908 | -0.01(-0.33%) |
Aug 22, 2003 | 2.123 | 2.129 | 2.103 | 2.123 | 234,420 | -0.01(-0.30%) |
Aug 21, 2003 | 2.128 | 2.134 | 2.123 | 2.129 | 509,094 | +0.00(+0.00%) |
Aug 20, 2003 | 2.138 | 2.138 | 2.128 | 2.129 | 129,444 | -0.01(-0.36%) |
Aug 19, 2003 | 2.142 | 2.144 | 2.125 | 2.137 | 246,259 | -0.00(-0.18%) |
Aug 18, 2003 | 2.151 | 2.151 | 2.132 | 2.141 | 209,162 | -0.00(-0.21%) |
Aug 15, 2003 | 2.144 | 2.146 | 2.137 | 2.145 | 116,026 | +0.00(+0.21%) |
Aug 14, 2003 | 2.142 | 2.142 | 2.132 | 2.141 | 76,561 | +0.00(+0.09%) |
Aug 13, 2003 | 2.142 | 2.156 | 2.135 | 2.139 | 265,202 | -0.00(-0.12%) |
Aug 12, 2003 | 2.141 | 2.156 | 2.139 | 2.141 | 223,370 | +0.01(+0.54%) |
Aug 11, 2003 | 2.135 | 2.144 | 2.129 | 2.130 | 161,805 | -0.01(-0.41%) |
Aug 08, 2003 | 2.136 | 2.141 | 2.124 | 2.139 | 112,079 | +0.00(+0.18%) |
Aug 07, 2003 | 2.119 | 2.135 | 2.109 | 2.135 | 154,701 | +0.01(+0.45%) |
Aug 06, 2003 | 2.111 | 2.139 | 2.109 | 2.125 | 189,430 | +0.01(+0.54%) |
Aug 05, 2003 | 2.173 | 2.181 | 2.113 | 2.114 | 344,921 | -0.07(-2.99%) |
Aug 04, 2003 | 2.202 | 2.217 | 2.173 | 2.179 | 208,373 | -0.03(-1.32%) |
Aug 01, 2003 | 2.230 | 2.230 | 2.198 | 2.208 | 506,726 | -0.03(-1.25%) |
Jul 31, 2003 | 2.265 | 2.277 | 2.222 | 2.236 | 599,074 | -0.04(-1.75%) |
Jul 30, 2003 | 2.287 | 2.299 | 2.263 | 2.276 | 323,610 | -0.01(-0.47%) |
Jul 29, 2003 | 2.281 | 2.295 | 2.281 | 2.287 | 227,316 | -0.04(-1.85%) |
Jul 28, 2003 | 2.300 | 2.332 | 2.300 | 2.330 | 217,845 | +0.02(+0.91%) |
Jul 25, 2003 | 2.298 | 2.313 | 2.293 | 2.309 | 344,132 | +0.01(+0.55%) |
Jul 24, 2003 | 2.277 | 2.299 | 2.277 | 2.296 | 214,687 | +0.03(+1.12%) |
Jul 23, 2003 | 2.297 | 2.297 | 2.263 | 2.271 | 155,490 | -0.01(-0.58%) |
Jul 22, 2003 | 2.296 | 2.299 | 2.277 | 2.284 | 134,179 | -0.00(-0.11%) |
Jul 21, 2003 | 2.315 | 2.315 | 2.281 | 2.287 | 206,794 | -0.03(-1.37%) |
Jul 18, 2003 | 2.255 | 2.319 | 2.230 | 2.319 | 433,322 | +0.05(+2.29%) |
Jul 17, 2003 | 2.273 | 2.288 | 2.256 | 2.267 | 154,701 | -0.01(-0.61%) |
Jul 16, 2003 | 2.301 | 2.301 | 2.264 | 2.281 | 224,159 | -0.01(-0.58%) |
Jul 15, 2003 | 2.294 | 2.301 | 2.281 | 2.294 | 202,059 | +0.00(+0.14%) |
Jul 14, 2003 | 2.271 | 2.306 | 2.271 | 2.291 | 339,396 | +0.02(+1.06%) |
Jul 11, 2003 | 2.228 | 2.269 | 2.228 | 2.267 | 254,941 | +0.04(+1.88%) |
Jul 10, 2003 | 2.204 | 2.240 | 2.204 | 2.225 | 389,911 | +0.03(+1.27%) |
Jul 09, 2003 | 2.182 | 2.202 | 2.168 | 2.197 | 385,175 | +0.02(+0.81%) |
Jul 08, 2003 | 2.173 | 2.179 | 2.154 | 2.179 | 289,670 | +0.02(+0.70%) |
Jul 07, 2003 | 2.149 | 2.173 | 2.145 | 2.164 | 179,169 | +0.02(+1.01%) |
Jul 03, 2003 | 2.118 | 2.142 | 2.118 | 2.142 | 117,604 | +0.03(+1.47%) |
Jul 02, 2003 | 2.109 | 2.128 | 2.094 | 2.111 | 749,039 | +0.01(+0.54%) |
Jul 01, 2003 | 2.096 | 2.108 | 2.087 | 2.100 | 531,984 | +0.00(+0.21%) |
Jun 30, 2003 | 2.099 | 2.099 | 2.090 | 2.096 | 1,115,272 | -0.00(-0.18%) |
Jun 27, 2003 | 2.096 | 2.113 | 2.092 | 2.099 | 303,878 | +0.01(+0.27%) |
Jun 26, 2003 | 2.094 | 2.094 | 2.088 | 2.094 | 324,399 | +0.01(+0.30%) |
Jun 25, 2003 | 2.090 | 2.103 | 2.081 | 2.087 | 211,530 | +0.00(+0.21%) |
Jun 24, 2003 | 2.094 | 2.095 | 2.072 | 2.083 | 190,219 | -0.00(-0.09%) |
Jun 23, 2003 | 2.101 | 2.103 | 2.082 | 2.085 | 248,627 | -0.01(-0.30%) |
Jun 20, 2003 | 2.084 | 2.111 | 2.084 | 2.091 | 153,912 | +0.02(+0.79%) |
Jun 19, 2003 | 2.120 | 2.130 | 2.075 | 2.075 | 265,202 | -0.04(-1.71%) |
Jun 18, 2003 | 2.098 | 2.111 | 2.094 | 2.111 | 238,366 | +0.00(+0.15%) |
Jun 17, 2003 | 2.087 | 2.110 | 2.085 | 2.108 | 197,323 | -0.01(-0.39%) |
Jun 16, 2003 | 2.089 | 2.117 | 2.084 | 2.116 | 201,269 | +0.03(+1.52%) |
Jun 13, 2003 | 2.125 | 2.125 | 2.059 | 2.084 | 271,517 | -0.03(-1.41%) |
Jun 12, 2003 | 2.111 | 2.128 | 2.097 | 2.114 | 203,637 | +0.01(+0.33%) |
Jun 11, 2003 | 2.094 | 2.111 | 2.085 | 2.107 | 394,646 | +0.02(+1.09%) |
Jun 10, 2003 | 2.053 | 2.087 | 2.053 | 2.084 | 314,138 | +0.02(+1.20%) |
Jun 09, 2003 | 2.073 | 2.073 | 2.043 | 2.059 | 502,780 | -0.03(-1.25%) |
Jun 06, 2003 | 2.053 | 2.087 | 2.053 | 2.085 | 320,453 | +0.03(+1.39%) |
Jun 05, 2003 | 2.087 | 2.087 | 2.056 | 2.057 | 233,630 | -0.03(-1.31%) |
Jun 04, 2003 | 2.049 | 2.087 | 2.046 | 2.084 | 241,523 | +0.03(+1.42%) |
Jun 03, 2003 | 2.054 | 2.068 | 2.052 | 2.055 | 193,376 | -0.00(-0.09%) |
Jun 02, 2003 | 2.049 | 2.068 | 2.040 | 2.057 | 273,884 | +0.01(+0.53%) |
May 30, 2003 | 2.016 | 2.046 | 2.011 | 2.046 | 696,157 | +0.03(+1.51%) |
May 29, 2003 | 2.049 | 2.066 | 2.011 | 2.016 | 1,100,275 | -0.04(-1.85%) |
May 28, 2003 | 2.089 | 2.094 | 2.048 | 2.054 | 439,636 | -0.03(-1.52%) |
May 27, 2003 | 2.064 | 2.087 | 2.056 | 2.085 | 165,751 | +0.02(+1.01%) |
May 23, 2003 | 2.059 | 2.075 | 2.050 | 2.064 | 187,851 | +0.01(+0.46%) |
May 22, 2003 | 2.051 | 2.062 | 2.046 | 2.055 | 396,225 | +0.01(+0.28%) |
May 21, 2003 | 2.040 | 2.049 | 2.034 | 2.049 | 221,002 | +0.01(+0.56%) |
May 20, 2003 | 2.014 | 2.038 | 2.007 | 2.038 | 157,858 | +0.02(+1.00%) |
May 19, 2003 | 2.043 | 2.043 | 2.015 | 2.018 | 200,480 | -0.02(-1.09%) |
May 16, 2003 | 2.049 | 2.050 | 2.033 | 2.040 | 337,028 | -0.01(-0.25%) |
May 15, 2003 | 2.059 | 2.064 | 2.030 | 2.045 | 227,316 | -0.01(-0.28%) |
May 14, 2003 | 2.052 | 2.052 | 2.037 | 2.051 | 224,159 | +0.01(+0.37%) |
May 13, 2003 | 2.034 | 2.043 | 2.025 | 2.043 | 259,677 | +0.00(+0.16%) |
May 12, 2003 | 2.039 | 2.042 | 2.027 | 2.040 | 137,337 | +0.00(+0.12%) |
May 09, 2003 | 2.046 | 2.046 | 2.008 | 2.037 | 262,045 | -0.01(-0.59%) |
May 08, 2003 | 2.052 | 2.059 | 2.027 | 2.049 | 151,544 | +0.00(+0.00%) |
May 07, 2003 | 2.059 | 2.059 | 2.021 | 2.049 | 304,667 | -0.01(-0.46%) |
May 06, 2003 | 2.027 | 2.067 | 2.027 | 2.059 | 578,552 | +0.00(+0.15%) |
May 05, 2003 | 2.043 | 2.056 | 2.028 | 2.056 | 1,273,131 | +0.01(+0.62%) |
May 02, 2003 | 2.034 | 2.043 | 2.025 | 2.043 | 509,883 | +0.02(+0.75%) |