Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.967 | 1.975 | 1.967 | 1.975 | 6,241 | -0.03(-1.36%) |
May 27, 2004 | 2.002 | 2.002 | 2.002 | 2.002 | 5,507 | +0.03(+1.38%) |
May 26, 2004 | 2.002 | 2.002 | 1.967 | 1.975 | 16,153 | -0.01(-0.68%) |
May 25, 2004 | 1.956 | 2.070 | 1.950 | 1.988 | 283,428 | +0.05(+2.53%) |
May 24, 2004 | 1.934 | 1.961 | 1.934 | 1.939 | 12,115 | +0.01(+0.28%) |
May 21, 2004 | 1.948 | 1.948 | 1.934 | 1.934 | 8,444 | -0.01(-0.70%) |
May 20, 2004 | 1.948 | 1.948 | 1.948 | 1.948 | 1,101 | -0.01(-0.69%) |
May 19, 2004 | 1.975 | 2.016 | 1.948 | 1.961 | 93,619 | +0.00(+0.00%) |
May 18, 2004 | 1.972 | 1.972 | 1.948 | 1.961 | 26,800 | +0.03(+1.41%) |
May 17, 2004 | 1.934 | 1.980 | 1.934 | 1.934 | 4,038 | -0.04(-2.07%) |
May 14, 2004 | 1.975 | 1.980 | 1.975 | 1.975 | 7,342 | -0.08(-4.10%) |
May 13, 2004 | 2.059 | 2.059 | 2.059 | 2.059 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.988 | 2.059 | 1.934 | 2.059 | 23,863 | +0.07(+3.56%) |
May 11, 2004 | 1.988 | 1.988 | 1.988 | 1.988 | 734 | -0.08(-3.95%) |
May 10, 2004 | 2.084 | 2.084 | 2.016 | 2.070 | 88,846 | -0.02(-0.91%) |
May 07, 2004 | 2.084 | 2.097 | 2.084 | 2.089 | 21,661 | -0.01(-0.39%) |
May 06, 2004 | 2.097 | 2.152 | 2.097 | 2.097 | 22,028 | +0.00(+0.00%) |
May 05, 2004 | 2.097 | 2.111 | 2.043 | 2.097 | 43,322 | -0.01(-0.65%) |
May 04, 2004 | 2.116 | 2.165 | 2.111 | 2.111 | 64,983 | +0.00(+0.00%) |
May 03, 2004 | 2.138 | 2.179 | 2.029 | 2.111 | 73,427 | +0.07(+3.33%) |
Apr 30, 2004 | 2.043 | 2.043 | 2.043 | 2.043 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 2.043 | 2.111 | 2.043 | 2.043 | 37,814 | +0.00(+0.00%) |
Apr 28, 2004 | 2.111 | 2.179 | 2.043 | 2.043 | 21,293 | -0.12(-5.66%) |
Apr 27, 2004 | 2.179 | 2.179 | 2.165 | 2.165 | 41,119 | +0.00(+0.00%) |
Apr 26, 2004 | 2.165 | 2.165 | 2.138 | 2.165 | 35,612 | +0.02(+0.80%) |
Apr 23, 2004 | 2.138 | 2.247 | 2.138 | 2.148 | 62,413 | +0.04(+1.77%) |
Apr 22, 2004 | 2.111 | 2.111 | 2.111 | 2.111 | 2,202 | +0.00(+0.00%) |
Apr 21, 2004 | 2.056 | 2.138 | 2.056 | 2.111 | 20,926 | +0.05(+2.65%) |
Apr 20, 2004 | 2.056 | 2.056 | 2.056 | 2.056 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 2.056 | 2.152 | 2.043 | 2.056 | 125,193 | -0.04(-1.95%) |
Apr 16, 2004 | 2.152 | 2.152 | 2.097 | 2.097 | 12,482 | +0.03(+1.32%) |
Apr 15, 2004 | 2.193 | 2.193 | 2.070 | 2.070 | 24,230 | -0.15(-6.75%) |
Apr 14, 2004 | 2.247 | 2.247 | 2.182 | 2.220 | 81,871 | -0.04(-1.81%) |
Apr 13, 2004 | 2.288 | 2.302 | 2.261 | 2.261 | 103,532 | -0.04(-1.78%) |
Apr 12, 2004 | 2.315 | 2.315 | 2.302 | 2.302 | 47,360 | -0.03(-1.17%) |
Apr 08, 2004 | 2.315 | 2.329 | 2.315 | 2.329 | 61,311 | +0.01(+0.59%) |
Apr 07, 2004 | 2.329 | 2.329 | 2.315 | 2.315 | 178,427 | -0.04(-1.73%) |
Apr 06, 2004 | 2.351 | 2.356 | 2.351 | 2.356 | 12,849 | +0.03(+1.17%) |
Apr 05, 2004 | 2.397 | 2.397 | 2.329 | 2.329 | 19,825 | -0.00(-0.12%) |
Apr 02, 2004 | 2.332 | 2.332 | 2.332 | 2.332 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 2.332 | 2.342 | 2.332 | 2.332 | 11,381 | -0.01(-0.47%) |
Mar 31, 2004 | 2.332 | 2.391 | 2.332 | 2.342 | 4,038 | +0.00(+0.00%) |
Mar 30, 2004 | 2.370 | 2.405 | 2.342 | 2.342 | 8,076 | -0.03(-1.15%) |
Mar 29, 2004 | 2.345 | 2.370 | 2.332 | 2.370 | 8,444 | +0.04(+1.64%) |
Mar 26, 2004 | 2.329 | 2.375 | 2.329 | 2.332 | 16,888 | -0.01(-0.47%) |
Mar 25, 2004 | 2.345 | 2.356 | 2.329 | 2.342 | 40,017 | -0.08(-3.26%) |
Mar 24, 2004 | 2.421 | 2.421 | 2.421 | 2.421 | 1,101 | +0.01(+0.45%) |
Mar 23, 2004 | 2.408 | 2.411 | 2.394 | 2.411 | 13,951 | +0.08(+3.39%) |
Mar 22, 2004 | 2.332 | 2.332 | 2.332 | 2.332 | 4,772 | +0.00(+0.12%) |
Mar 19, 2004 | 2.383 | 2.397 | 2.329 | 2.329 | 35,245 | -0.05(-2.29%) |
Mar 18, 2004 | 2.383 | 2.397 | 2.383 | 2.383 | 44,790 | -0.04(-1.69%) |
Mar 17, 2004 | 2.438 | 2.465 | 2.424 | 2.424 | 45,524 | -0.01(-0.56%) |
Mar 16, 2004 | 2.438 | 2.465 | 2.438 | 2.438 | 5,874 | -0.01(-0.56%) |
Mar 15, 2004 | 2.451 | 2.451 | 2.451 | 2.451 | 24,598 | +0.00(+0.00%) |
Mar 12, 2004 | 2.451 | 2.465 | 2.451 | 2.451 | 30,839 | -0.01(-0.33%) |
Mar 11, 2004 | 2.465 | 2.465 | 2.451 | 2.460 | 107,203 | -0.01(-0.22%) |
Mar 10, 2004 | 2.465 | 2.468 | 2.465 | 2.465 | 9,545 | +0.00(+0.00%) |
Mar 09, 2004 | 2.465 | 2.465 | 2.465 | 2.465 | 9,178 | +0.00(+0.00%) |
Mar 08, 2004 | 2.533 | 2.533 | 2.465 | 2.465 | 101,696 | -0.03(-1.09%) |
Mar 05, 2004 | 2.457 | 2.533 | 2.457 | 2.492 | 22,762 | +0.04(+1.44%) |
Mar 04, 2004 | 2.462 | 2.487 | 2.451 | 2.457 | 76,364 | +0.01(+0.22%) |
Mar 03, 2004 | 2.462 | 2.462 | 2.438 | 2.451 | 14,685 | +0.01(+0.56%) |
Mar 02, 2004 | 2.435 | 2.438 | 2.424 | 2.438 | 50,297 | +0.01(+0.56%) |
Mar 01, 2004 | 2.424 | 2.424 | 2.424 | 2.424 | 3,304 | -0.01(-0.22%) |
Feb 27, 2004 | 2.424 | 2.438 | 2.424 | 2.430 | 45,891 | +0.00(+0.00%) |
Feb 26, 2004 | 2.451 | 2.451 | 2.424 | 2.430 | 45,891 | -0.02(-0.89%) |
Feb 25, 2004 | 2.465 | 2.465 | 2.451 | 2.451 | 31,573 | +0.00(+0.00%) |
Feb 24, 2004 | 2.465 | 2.479 | 2.451 | 2.451 | 355,754 | -0.03(-1.10%) |
Feb 23, 2004 | 2.479 | 2.479 | 2.479 | 2.479 | 1,835 | +0.01(+0.55%) |
Feb 20, 2004 | 2.465 | 2.479 | 2.465 | 2.465 | 136,207 | -0.01(-0.55%) |
Feb 19, 2004 | 2.492 | 2.492 | 2.479 | 2.479 | 21,661 | -0.01(-0.55%) |
Feb 18, 2004 | 2.492 | 2.506 | 2.492 | 2.492 | 63,881 | +0.00(+0.00%) |
Feb 17, 2004 | 2.492 | 2.503 | 2.492 | 2.492 | 15,786 | +0.00(+0.00%) |
Feb 13, 2004 | 2.479 | 2.492 | 2.479 | 2.492 | 9,912 | +0.01(+0.55%) |
Feb 12, 2004 | 2.492 | 2.506 | 2.470 | 2.479 | 78,199 | +0.00(+0.00%) |
Feb 11, 2004 | 2.465 | 2.481 | 2.465 | 2.479 | 66,818 | +0.01(+0.55%) |
Feb 10, 2004 | 2.465 | 2.484 | 2.465 | 2.465 | 18,723 | -0.01(-0.55%) |
Feb 09, 2004 | 2.465 | 2.492 | 2.465 | 2.479 | 69,388 | +0.00(+0.00%) |
Feb 06, 2004 | 2.457 | 2.479 | 2.457 | 2.479 | 25,699 | +0.00(+0.00%) |
Feb 05, 2004 | 2.451 | 2.479 | 2.451 | 2.479 | 154,564 | +0.03(+1.11%) |
Feb 04, 2004 | 2.451 | 2.454 | 2.451 | 2.451 | 9,178 | -0.01(-0.55%) |
Feb 03, 2004 | 2.438 | 2.465 | 2.438 | 2.465 | 23,129 | +0.02(+1.00%) |
Feb 02, 2004 | 2.411 | 2.451 | 2.411 | 2.441 | 76,731 | +0.03(+1.24%) |
Jan 30, 2004 | 2.397 | 2.411 | 2.383 | 2.411 | 69,388 | +0.03(+1.14%) |
Jan 29, 2004 | 2.547 | 2.588 | 2.383 | 2.383 | 136,574 | -0.20(-7.89%) |
Jan 28, 2004 | 2.795 | 2.795 | 2.574 | 2.588 | 82,972 | -0.21(-7.41%) |
Jan 27, 2004 | 2.833 | 2.833 | 2.792 | 2.795 | 57,273 | -0.07(-2.29%) |
Jan 26, 2004 | 2.887 | 2.928 | 2.846 | 2.860 | 25,699 | +0.03(+0.96%) |
Jan 23, 2004 | 3.010 | 3.010 | 2.833 | 2.833 | 94,721 | -0.15(-5.02%) |
Jan 22, 2004 | 2.988 | 3.010 | 2.983 | 2.983 | 187,973 | +0.00(+0.00%) |
Jan 21, 2004 | 2.996 | 2.996 | 2.974 | 2.983 | 107,203 | -0.01(-0.45%) |
Jan 20, 2004 | 2.942 | 3.004 | 2.942 | 2.996 | 127,396 | +0.05(+1.85%) |
Jan 16, 2004 | 2.983 | 2.983 | 2.928 | 2.942 | 79,668 | -0.04(-1.37%) |
Jan 15, 2004 | 2.969 | 2.988 | 2.955 | 2.983 | 44,632 | +0.10(+3.30%) |
Jan 14, 2004 | 3.078 | 3.078 | 2.874 | 2.887 | 82,972 | -0.08(-2.75%) |
Jan 13, 2004 | 3.119 | 3.119 | 2.969 | 2.969 | 12,115 | -0.12(-3.96%) |
Jan 12, 2004 | 2.914 | 3.432 | 2.914 | 3.091 | 513,123 | +0.28(+9.93%) |
Jan 09, 2004 | 2.519 | 2.860 | 2.506 | 2.812 | 219,389 | +0.31(+12.23%) |
Jan 08, 2004 | 2.383 | 2.519 | 2.383 | 2.506 | 48,762 | +0.12(+5.14%) |
Jan 07, 2004 | 2.383 | 2.383 | 2.383 | 2.383 | 79,484 | -0.01(-0.57%) |
Jan 06, 2004 | 2.383 | 2.397 | 2.383 | 2.397 | 13,951 | +0.01(+0.57%) |
Jan 05, 2004 | 2.451 | 2.506 | 2.342 | 2.383 | 45,891 | -0.14(-5.41%) |
Jan 02, 2004 | 2.451 | 2.519 | 2.451 | 2.519 | 3,304 | -0.05(-2.12%) |
Dec 31, 2003 | 2.547 | 2.588 | 2.506 | 2.574 | 33,776 | +0.07(+2.61%) |
Dec 30, 2003 | 2.509 | 2.547 | 2.509 | 2.509 | 24,201 | -0.02(-0.97%) |
Dec 29, 2003 | 2.533 | 2.547 | 2.509 | 2.533 | 28,911 | +0.02(+0.98%) |
Dec 26, 2003 | 2.519 | 2.588 | 2.509 | 2.509 | 28,379 | +0.06(+2.33%) |
Dec 24, 2003 | 2.411 | 2.533 | 2.411 | 2.451 | 50,308 | +0.00(+0.00%) |
Dec 23, 2003 | 2.438 | 2.451 | 2.411 | 2.451 | 12,820 | +0.07(+2.86%) |
Dec 22, 2003 | 2.356 | 2.438 | 2.356 | 2.383 | 11,748 | -0.04(-1.69%) |
Dec 19, 2003 | 2.342 | 2.424 | 2.315 | 2.424 | 159,428 | +0.10(+4.09%) |
Dec 18, 2003 | 2.329 | 2.342 | 2.329 | 2.329 | 23,643 | +0.00(+0.00%) |
Dec 17, 2003 | 2.329 | 2.329 | 2.329 | 2.329 | 41,655 | +0.00(+0.00%) |
Dec 16, 2003 | 2.332 | 2.342 | 2.329 | 2.329 | 10,085 | +0.01(+0.59%) |
Dec 15, 2003 | 2.370 | 2.370 | 2.315 | 2.315 | 144,335 | -0.03(-1.16%) |
Dec 12, 2003 | 2.342 | 2.342 | 2.342 | 2.342 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 2.411 | 2.411 | 2.342 | 2.342 | 7,709 | +0.01(+0.58%) |
Dec 10, 2003 | 2.383 | 2.411 | 2.315 | 2.329 | 32,858 | -0.05(-2.29%) |
Dec 09, 2003 | 2.383 | 2.397 | 2.383 | 2.383 | 8,076 | -0.03(-1.13%) |
Dec 08, 2003 | 2.411 | 2.411 | 2.411 | 2.411 | 734 | -0.04(-1.67%) |
Dec 05, 2003 | 2.383 | 2.451 | 2.438 | 2.451 | 28,085 | +0.07(+2.86%) |
Dec 04, 2003 | 2.383 | 2.383 | 2.383 | 2.383 | 5,507 | +0.00(+0.00%) |
Dec 03, 2003 | 2.383 | 2.383 | 2.383 | 2.383 | 367 | -0.03(-1.13%) |
Dec 02, 2003 | 2.411 | 2.411 | 2.411 | 2.411 | 8,187 | +0.00(+0.00%) |
Dec 01, 2003 | 2.411 | 2.411 | 2.411 | 2.411 | 5,139 | -0.01(-0.56%) |
Nov 28, 2003 | 2.413 | 2.424 | 2.411 | 2.424 | 14,685 | +0.01(+0.57%) |
Nov 26, 2003 | 2.397 | 2.411 | 2.397 | 2.411 | 4,772 | -0.04(-1.67%) |
Nov 25, 2003 | 2.451 | 2.451 | 2.383 | 2.451 | 116,014 | +0.00(+0.00%) |
Nov 24, 2003 | 2.465 | 2.465 | 2.451 | 2.451 | 16,521 | +0.00(+0.00%) |
Nov 21, 2003 | 2.451 | 2.451 | 2.451 | 2.451 | 25,332 | +0.00(+0.00%) |
Nov 20, 2003 | 2.465 | 2.465 | 2.451 | 2.451 | 17,989 | -0.01(-0.55%) |
Nov 19, 2003 | 2.465 | 2.465 | 2.465 | 2.465 | 7,015 | -0.01(-0.55%) |
Nov 18, 2003 | 2.481 | 2.481 | 2.479 | 2.479 | 22,028 | +0.00(+0.00%) |
Nov 17, 2003 | 2.506 | 2.506 | 2.479 | 2.479 | 53,939 | -0.04(-1.62%) |
Nov 14, 2003 | 2.519 | 2.533 | 2.519 | 2.519 | 11,381 | +0.01(+0.54%) |
Nov 13, 2003 | 2.506 | 2.506 | 2.500 | 2.506 | 38,549 | +0.00(+0.00%) |
Nov 12, 2003 | 2.479 | 2.519 | 2.479 | 2.506 | 76,547 | -0.01(-0.54%) |
Nov 11, 2003 | 2.490 | 2.547 | 2.490 | 2.519 | 67,552 | +0.04(+1.43%) |
Nov 10, 2003 | 2.492 | 2.506 | 2.484 | 2.484 | 12,482 | -0.01(-0.33%) |
Nov 07, 2003 | 2.479 | 2.492 | 2.457 | 2.492 | 41,875 | +0.03(+1.11%) |
Nov 06, 2003 | 2.438 | 2.479 | 2.432 | 2.465 | 226,838 | +0.03(+1.12%) |
Nov 05, 2003 | 2.438 | 2.438 | 2.427 | 2.438 | 40,384 | +0.02(+0.67%) |
Nov 04, 2003 | 2.402 | 2.438 | 2.397 | 2.421 | 92,518 | +0.02(+1.02%) |
Nov 03, 2003 | 2.397 | 2.397 | 2.397 | 2.397 | 3,671 | +0.00(+0.00%) |
Oct 31, 2003 | 2.424 | 2.424 | 2.397 | 2.397 | 33,776 | -0.01(-0.57%) |
Oct 30, 2003 | 2.424 | 2.424 | 2.424 | 2.411 | 18,723 | +0.01(+0.57%) |
Oct 29, 2003 | 2.424 | 2.424 | 2.397 | 2.397 | 30,105 | +0.00(+0.00%) |
Oct 28, 2003 | 2.397 | 2.424 | 2.397 | 2.397 | 13,584 | +0.00(+0.00%) |
Oct 27, 2003 | 2.411 | 2.411 | 2.397 | 2.397 | 117,116 | -0.01(-0.23%) |
Oct 24, 2003 | 2.402 | 2.402 | 2.402 | 2.402 | 16,888 | +0.00(+0.00%) |
Oct 23, 2003 | 2.402 | 2.411 | 2.402 | 2.402 | 31,940 | +0.00(+0.00%) |
Oct 22, 2003 | 2.449 | 2.449 | 2.402 | 2.402 | 25,699 | -0.04(-1.45%) |
Oct 21, 2003 | 2.438 | 2.438 | 2.402 | 2.438 | 38,182 | +0.01(+0.56%) |
Oct 20, 2003 | 2.397 | 2.479 | 2.397 | 2.424 | 58,374 | +0.01(+0.23%) |
Oct 17, 2003 | 2.370 | 2.424 | 2.370 | 2.419 | 55,070 | +0.07(+3.14%) |
Oct 16, 2003 | 2.315 | 2.345 | 2.315 | 2.345 | 23,129 | +0.03(+1.29%) |
Oct 15, 2003 | 2.302 | 2.315 | 2.288 | 2.315 | 33,042 | +0.01(+0.59%) |
Oct 14, 2003 | 2.234 | 2.302 | 2.225 | 2.302 | 125,560 | +0.09(+4.06%) |
Oct 13, 2003 | 2.206 | 2.234 | 2.206 | 2.212 | 66,818 | +0.00(+0.00%) |
Oct 10, 2003 | 2.225 | 2.234 | 2.206 | 2.212 | 23,129 | -0.01(-0.37%) |
Oct 09, 2003 | 2.220 | 2.220 | 2.193 | 2.220 | 29,003 | +0.00(+0.00%) |
Oct 08, 2003 | 2.195 | 2.220 | 2.195 | 2.220 | 12,115 | +0.04(+1.88%) |
Oct 07, 2003 | 2.204 | 2.206 | 2.179 | 2.179 | 11,748 | -0.02(-1.11%) |
Oct 06, 2003 | 2.198 | 2.206 | 2.198 | 2.204 | 36,713 | +0.01(+0.25%) |
Oct 03, 2003 | 2.193 | 2.206 | 2.193 | 2.198 | 28,269 | -0.01(-0.37%) |
Oct 02, 2003 | 2.206 | 2.206 | 2.206 | 2.206 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 2.206 | 2.206 | 2.193 | 2.206 | 6,241 | +0.01(+0.62%) |
Sep 30, 2003 | 2.193 | 2.206 | 2.193 | 2.193 | 47,360 | +0.00(+0.00%) |
Sep 29, 2003 | 2.193 | 2.193 | 2.193 | 2.193 | 9,545 | -0.05(-2.42%) |
Sep 26, 2003 | 2.261 | 2.261 | 2.206 | 2.247 | 34,510 | -0.03(-1.20%) |
Sep 25, 2003 | 2.288 | 2.274 | 2.274 | 2.274 | 76,364 | -0.01(-0.60%) |
Sep 24, 2003 | 2.288 | 2.288 | 2.288 | 2.288 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 2.285 | 2.315 | 2.261 | 2.288 | 78,199 | +0.03(+1.20%) |
Sep 22, 2003 | 2.206 | 2.261 | 2.179 | 2.261 | 126,294 | +0.04(+1.84%) |
Sep 19, 2003 | 2.206 | 2.247 | 2.206 | 2.220 | 12,849 | -0.03(-1.21%) |
Sep 18, 2003 | 2.179 | 2.315 | 2.179 | 2.247 | 111,242 | +0.07(+3.13%) |
Sep 17, 2003 | 2.152 | 2.179 | 2.152 | 2.179 | 44,423 | +0.04(+1.91%) |
Sep 16, 2003 | 2.152 | 2.179 | 2.125 | 2.138 | 51,398 | +0.04(+1.95%) |
Sep 15, 2003 | 2.097 | 2.097 | 2.097 | 2.097 | 6,975 | -0.01(-0.65%) |
Sep 12, 2003 | 2.070 | 2.152 | 2.070 | 2.111 | 93,252 | +0.04(+1.97%) |
Sep 11, 2003 | 2.084 | 2.084 | 2.070 | 2.070 | 1,468 | -0.01(-0.65%) |
Sep 10, 2003 | 2.084 | 2.084 | 2.070 | 2.084 | 5,139 | +0.01(+0.39%) |
Sep 09, 2003 | 2.084 | 2.084 | 2.070 | 2.076 | 49,196 | -0.01(-0.39%) |
Sep 08, 2003 | 2.086 | 2.097 | 2.084 | 2.084 | 36,713 | +0.00(+0.00%) |
Sep 05, 2003 | 2.056 | 2.084 | 2.056 | 2.084 | 28,636 | +0.03(+1.32%) |
Sep 04, 2003 | 2.070 | 2.125 | 2.056 | 2.056 | 37,814 | +0.01(+0.67%) |
Sep 03, 2003 | 2.043 | 2.043 | 2.029 | 2.043 | 8,444 | +0.00(+0.00%) |
Sep 02, 2003 | 1.948 | 2.043 | 1.948 | 2.043 | 9,912 | +0.07(+3.45%) |
Aug 29, 2003 | 1.961 | 1.975 | 1.948 | 1.975 | 23,496 | +0.04(+1.97%) |
Aug 28, 2003 | 1.937 | 1.937 | 1.937 | 1.937 | 734 | -0.02(-1.25%) |
Aug 27, 2003 | 1.972 | 1.972 | 1.937 | 1.961 | 25,699 | -0.01(-0.55%) |
Aug 26, 2003 | 1.937 | 1.972 | 1.937 | 1.972 | 9,545 | +0.04(+1.83%) |
Aug 25, 2003 | 1.948 | 1.948 | 1.937 | 1.937 | 42,220 | -0.05(-2.60%) |
Aug 22, 2003 | 1.948 | 1.988 | 1.934 | 1.988 | 21,293 | +0.03(+1.39%) |
Aug 21, 2003 | 1.934 | 1.975 | 1.934 | 1.961 | 26,800 | +0.05(+2.86%) |
Aug 20, 2003 | 1.879 | 1.907 | 1.879 | 1.907 | 734 | +0.00(+0.00%) |
Aug 19, 2003 | 1.934 | 1.961 | 1.825 | 1.907 | 116,749 | -0.04(-2.10%) |
Aug 18, 2003 | 2.029 | 2.029 | 1.948 | 1.948 | 64,983 | -0.08(-4.03%) |
Aug 15, 2003 | 1.923 | 2.029 | 1.923 | 2.029 | 11,748 | +0.01(+0.68%) |
Aug 14, 2003 | 1.948 | 2.016 | 1.948 | 2.016 | 3,304 | +0.05(+2.78%) |
Aug 13, 2003 | 1.975 | 2.016 | 1.961 | 1.961 | 16,521 | -0.01(-0.69%) |
Aug 12, 2003 | 1.961 | 1.975 | 1.958 | 1.975 | 23,129 | +0.03(+1.40%) |
Aug 11, 2003 | 1.907 | 1.948 | 1.904 | 1.948 | 75,262 | +0.04(+2.14%) |
Aug 08, 2003 | 1.784 | 1.907 | 1.770 | 1.907 | 56,906 | +0.10(+5.26%) |
Aug 07, 2003 | 1.852 | 1.888 | 1.770 | 1.811 | 159,704 | -0.10(-5.00%) |
Aug 06, 2003 | 2.234 | 2.234 | 1.907 | 1.907 | 69,388 | -0.31(-14.11%) |
Aug 05, 2003 | 2.302 | 2.302 | 2.220 | 2.220 | 39,650 | -0.03(-1.21%) |
Aug 04, 2003 | 2.302 | 2.315 | 2.247 | 2.247 | 67,920 | -0.07(-2.94%) |
Aug 01, 2003 | 2.329 | 2.342 | 2.315 | 2.315 | 95,822 | -0.03(-1.16%) |
Jul 31, 2003 | 2.315 | 2.370 | 2.315 | 2.342 | 14,318 | +0.00(+0.00%) |
Jul 30, 2003 | 2.315 | 2.397 | 2.315 | 2.342 | 16,153 | +0.01(+0.58%) |
Jul 29, 2003 | 2.302 | 2.329 | 2.296 | 2.329 | 221,015 | +0.01(+0.59%) |
Jul 28, 2003 | 2.329 | 2.329 | 2.302 | 2.315 | 4,038 | +0.01(+0.59%) |
Jul 25, 2003 | 2.302 | 2.302 | 2.302 | 2.302 | 3,304 | +0.00(+0.00%) |
Jul 24, 2003 | 2.302 | 2.302 | 2.302 | 2.302 | 367 | +0.00(+0.00%) |
Jul 23, 2003 | 2.274 | 2.302 | 2.274 | 2.302 | 19,458 | +0.04(+1.81%) |
Jul 22, 2003 | 2.342 | 2.342 | 2.247 | 2.261 | 41,486 | -0.08(-3.49%) |
Jul 21, 2003 | 2.424 | 2.424 | 2.342 | 2.342 | 5,139 | -0.08(-3.37%) |
Jul 18, 2003 | 2.424 | 2.424 | 2.247 | 2.424 | 60,944 | -0.04(-1.66%) |
Jul 17, 2003 | 2.479 | 2.479 | 2.383 | 2.465 | 119,319 | -0.13(-4.84%) |
Jul 16, 2003 | 2.697 | 2.751 | 2.590 | 2.590 | 116,014 | -0.07(-2.56%) |
Jul 15, 2003 | 2.656 | 2.724 | 2.642 | 2.658 | 112,343 | +0.06(+2.20%) |
Jul 14, 2003 | 2.506 | 2.601 | 2.506 | 2.601 | 193,480 | +0.11(+4.26%) |
Jul 11, 2003 | 2.500 | 2.506 | 2.495 | 2.495 | 100,962 | +0.03(+1.22%) |
Jul 10, 2003 | 2.558 | 2.558 | 2.451 | 2.465 | 137,308 | -0.06(-2.48%) |
Jul 09, 2003 | 2.397 | 2.588 | 2.383 | 2.528 | 237,536 | +0.19(+7.91%) |
Jul 08, 2003 | 2.206 | 2.342 | 2.179 | 2.342 | 289,302 | +0.16(+7.50%) |
Jul 07, 2003 | 2.220 | 2.220 | 2.179 | 2.179 | 26,066 | -0.07(-3.03%) |
Jul 03, 2003 | 2.179 | 2.247 | 2.179 | 2.247 | 157,501 | +0.03(+1.23%) |
Jul 02, 2003 | 2.165 | 2.220 | 2.165 | 2.220 | 87,378 | +0.11(+5.16%) |
Jul 01, 2003 | 2.193 | 2.204 | 2.111 | 2.111 | 82,605 | -0.08(-3.73%) |
Jun 30, 2003 | 2.302 | 2.302 | 2.193 | 2.193 | 69,755 | -0.05(-2.42%) |
Jun 27, 2003 | 2.165 | 2.383 | 2.127 | 2.247 | 204,861 | +0.12(+5.77%) |
Jun 26, 2003 | 1.948 | 2.125 | 1.948 | 2.125 | 174,389 | +0.19(+9.86%) |
Jun 25, 2003 | 1.948 | 1.948 | 1.934 | 1.934 | 10,646 | -0.01(-0.70%) |
Jun 24, 2003 | 1.934 | 1.948 | 1.920 | 1.948 | 39,650 | +0.04(+2.14%) |
Jun 23, 2003 | 1.934 | 1.934 | 1.879 | 1.907 | 48,094 | -0.04(-2.10%) |
Jun 20, 2003 | 1.948 | 1.948 | 1.934 | 1.948 | 80,769 | +0.07(+3.62%) |
Jun 19, 2003 | 1.939 | 1.967 | 1.879 | 1.879 | 81,504 | -0.05(-2.82%) |
Jun 18, 2003 | 1.920 | 2.016 | 1.920 | 1.934 | 141,347 | +0.03(+1.43%) |
Jun 17, 2003 | 2.016 | 2.097 | 1.907 | 1.907 | 89,948 | -0.08(-4.11%) |
Jun 16, 2003 | 1.743 | 2.002 | 1.743 | 1.988 | 302,886 | +0.25(+14.06%) |
Jun 13, 2003 | 1.716 | 1.743 | 1.700 | 1.743 | 90,682 | +0.04(+2.56%) |
Jun 12, 2003 | 1.716 | 1.716 | 1.700 | 1.700 | 119,686 | +0.01(+0.32%) |
Jun 11, 2003 | 1.716 | 1.730 | 1.694 | 1.694 | 33,409 | -0.02(-1.27%) |
Jun 10, 2003 | 1.716 | 1.743 | 1.716 | 1.716 | 64,615 | +0.00(+0.00%) |
Jun 09, 2003 | 1.721 | 1.740 | 1.713 | 1.716 | 34,510 | -0.02(-1.41%) |
Jun 06, 2003 | 1.689 | 1.757 | 1.689 | 1.740 | 63,147 | +0.02(+1.43%) |
Jun 05, 2003 | 1.702 | 1.716 | 1.675 | 1.716 | 28,269 | +0.03(+1.61%) |
Jun 04, 2003 | 1.702 | 1.702 | 1.689 | 1.689 | 96,923 | +0.00(+0.00%) |
Jun 03, 2003 | 1.716 | 1.716 | 1.689 | 1.689 | 39,650 | -0.03(-1.90%) |