Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.966 | 1.974 | 1.966 | 1.974 | 6,243 | -0.03(-1.36%) |
May 27, 2004 | 2.001 | 2.001 | 2.001 | 2.001 | 5,508 | +0.03(+1.38%) |
May 26, 2004 | 2.001 | 2.001 | 1.966 | 1.974 | 16,158 | -0.01(-0.69%) |
May 25, 2004 | 1.955 | 2.069 | 1.950 | 1.988 | 283,512 | +0.05(+2.53%) |
May 24, 2004 | 1.933 | 1.961 | 1.933 | 1.939 | 12,119 | +0.01(+0.28%) |
May 21, 2004 | 1.947 | 1.947 | 1.933 | 1.933 | 8,446 | -0.01(-0.70%) |
May 20, 2004 | 1.947 | 1.947 | 1.947 | 1.947 | 1,101 | -0.01(-0.69%) |
May 19, 2004 | 1.974 | 2.015 | 1.947 | 1.961 | 93,647 | +0.00(+0.00%) |
May 18, 2004 | 1.971 | 1.971 | 1.947 | 1.961 | 26,808 | +0.03(+1.41%) |
May 17, 2004 | 1.933 | 1.980 | 1.933 | 1.933 | 4,039 | -0.04(-2.07%) |
May 14, 2004 | 1.974 | 1.980 | 1.974 | 1.974 | 7,344 | -0.08(-4.10%) |
May 13, 2004 | 2.058 | 2.058 | 2.058 | 2.058 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.988 | 2.058 | 1.933 | 2.058 | 23,870 | +0.07(+3.56%) |
May 11, 2004 | 1.988 | 1.988 | 1.988 | 1.988 | 734 | -0.08(-3.95%) |
May 10, 2004 | 2.083 | 2.083 | 2.015 | 2.069 | 88,873 | -0.02(-0.91%) |
May 07, 2004 | 2.083 | 2.097 | 2.083 | 2.089 | 21,667 | -0.01(-0.39%) |
May 06, 2004 | 2.097 | 2.151 | 2.097 | 2.097 | 22,034 | +0.00(+0.00%) |
May 05, 2004 | 2.097 | 2.110 | 2.042 | 2.097 | 43,334 | -0.01(-0.64%) |
May 04, 2004 | 2.116 | 2.165 | 2.110 | 2.110 | 65,002 | +0.00(+0.00%) |
May 03, 2004 | 2.138 | 2.178 | 2.029 | 2.110 | 73,448 | +0.07(+3.33%) |
Apr 30, 2004 | 2.042 | 2.042 | 2.042 | 2.042 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 2.042 | 2.110 | 2.042 | 2.042 | 37,826 | +0.00(+0.00%) |
Apr 28, 2004 | 2.110 | 2.178 | 2.042 | 2.042 | 21,300 | -0.12(-5.66%) |
Apr 27, 2004 | 2.178 | 2.178 | 2.165 | 2.165 | 41,131 | +0.00(+0.00%) |
Apr 26, 2004 | 2.165 | 2.165 | 2.138 | 2.165 | 35,622 | +0.02(+0.80%) |
Apr 23, 2004 | 2.138 | 2.246 | 2.138 | 2.148 | 62,431 | +0.04(+1.77%) |
Apr 22, 2004 | 2.110 | 2.110 | 2.110 | 2.110 | 2,203 | +0.00(+0.00%) |
Apr 21, 2004 | 2.056 | 2.138 | 2.056 | 2.110 | 20,932 | +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 | 2.151 | 2.042 | 2.056 | 125,230 | -0.04(-1.95%) |
Apr 16, 2004 | 2.151 | 2.151 | 2.097 | 2.097 | 12,486 | +0.03(+1.32%) |
Apr 15, 2004 | 2.192 | 2.192 | 2.069 | 2.069 | 24,238 | -0.15(-6.75%) |
Apr 14, 2004 | 2.246 | 2.246 | 2.181 | 2.219 | 81,895 | -0.04(-1.81%) |
Apr 13, 2004 | 2.287 | 2.301 | 2.260 | 2.260 | 103,562 | -0.04(-1.77%) |
Apr 12, 2004 | 2.315 | 2.315 | 2.301 | 2.301 | 47,374 | -0.03(-1.17%) |
Apr 08, 2004 | 2.315 | 2.328 | 2.315 | 2.328 | 61,329 | +0.01(+0.59%) |
Apr 07, 2004 | 2.328 | 2.328 | 2.315 | 2.315 | 178,480 | -0.04(-1.73%) |
Apr 06, 2004 | 2.350 | 2.355 | 2.350 | 2.355 | 12,853 | +0.03(+1.17%) |
Apr 05, 2004 | 2.396 | 2.396 | 2.328 | 2.328 | 19,831 | -0.00(-0.12%) |
Apr 02, 2004 | 2.331 | 2.331 | 2.331 | 2.331 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 2.331 | 2.342 | 2.331 | 2.331 | 11,384 | -0.01(-0.47%) |
Mar 31, 2004 | 2.331 | 2.391 | 2.331 | 2.342 | 4,039 | +0.00(+0.00%) |
Mar 30, 2004 | 2.369 | 2.404 | 2.342 | 2.342 | 8,079 | -0.03(-1.15%) |
Mar 29, 2004 | 2.344 | 2.369 | 2.331 | 2.369 | 8,446 | +0.04(+1.64%) |
Mar 26, 2004 | 2.328 | 2.374 | 2.328 | 2.331 | 16,893 | -0.01(-0.47%) |
Mar 25, 2004 | 2.344 | 2.355 | 2.328 | 2.342 | 40,029 | -0.08(-3.26%) |
Mar 24, 2004 | 2.421 | 2.421 | 2.421 | 2.421 | 1,101 | +0.01(+0.45%) |
Mar 23, 2004 | 2.407 | 2.410 | 2.393 | 2.410 | 13,955 | +0.08(+3.39%) |
Mar 22, 2004 | 2.331 | 2.331 | 2.331 | 2.331 | 4,774 | +0.00(+0.12%) |
Mar 19, 2004 | 2.383 | 2.396 | 2.328 | 2.328 | 35,255 | -0.05(-2.29%) |
Mar 18, 2004 | 2.383 | 2.396 | 2.383 | 2.383 | 44,803 | -0.04(-1.69%) |
Mar 17, 2004 | 2.437 | 2.464 | 2.423 | 2.423 | 45,538 | -0.01(-0.56%) |
Mar 16, 2004 | 2.437 | 2.464 | 2.437 | 2.437 | 5,875 | -0.01(-0.56%) |
Mar 15, 2004 | 2.451 | 2.451 | 2.451 | 2.451 | 24,605 | +0.00(+0.00%) |
Mar 12, 2004 | 2.451 | 2.464 | 2.451 | 2.451 | 30,848 | -0.01(-0.33%) |
Mar 11, 2004 | 2.464 | 2.464 | 2.451 | 2.459 | 107,235 | -0.01(-0.22%) |
Mar 10, 2004 | 2.464 | 2.467 | 2.464 | 2.464 | 9,548 | +0.00(+0.00%) |
Mar 09, 2004 | 2.464 | 2.464 | 2.464 | 2.464 | 9,181 | +0.00(+0.00%) |
Mar 08, 2004 | 2.532 | 2.532 | 2.464 | 2.464 | 101,726 | -0.03(-1.09%) |
Mar 05, 2004 | 2.456 | 2.532 | 2.456 | 2.492 | 22,769 | +0.04(+1.44%) |
Mar 04, 2004 | 2.462 | 2.486 | 2.451 | 2.456 | 76,386 | +0.01(+0.22%) |
Mar 03, 2004 | 2.462 | 2.462 | 2.437 | 2.451 | 14,689 | +0.01(+0.56%) |
Mar 02, 2004 | 2.434 | 2.437 | 2.423 | 2.437 | 50,312 | +0.01(+0.56%) |
Mar 01, 2004 | 2.423 | 2.423 | 2.423 | 2.423 | 3,305 | -0.01(-0.22%) |
Feb 27, 2004 | 2.423 | 2.437 | 2.423 | 2.429 | 45,905 | +0.00(+0.00%) |
Feb 26, 2004 | 2.451 | 2.451 | 2.423 | 2.429 | 45,905 | -0.02(-0.89%) |
Feb 25, 2004 | 2.464 | 2.464 | 2.451 | 2.451 | 31,583 | +0.00(+0.00%) |
Feb 24, 2004 | 2.464 | 2.478 | 2.451 | 2.451 | 355,859 | -0.03(-1.10%) |
Feb 23, 2004 | 2.478 | 2.478 | 2.478 | 2.478 | 1,836 | +0.01(+0.55%) |
Feb 20, 2004 | 2.464 | 2.478 | 2.464 | 2.464 | 136,247 | -0.01(-0.55%) |
Feb 19, 2004 | 2.492 | 2.492 | 2.478 | 2.478 | 21,667 | -0.01(-0.55%) |
Feb 18, 2004 | 2.492 | 2.505 | 2.492 | 2.492 | 63,900 | +0.00(+0.00%) |
Feb 17, 2004 | 2.492 | 2.502 | 2.492 | 2.492 | 15,791 | +0.00(+0.00%) |
Feb 13, 2004 | 2.478 | 2.492 | 2.478 | 2.492 | 9,915 | +0.01(+0.55%) |
Feb 12, 2004 | 2.492 | 2.505 | 2.470 | 2.478 | 78,223 | +0.00(+0.00%) |
Feb 11, 2004 | 2.464 | 2.481 | 2.464 | 2.478 | 66,838 | +0.01(+0.55%) |
Feb 10, 2004 | 2.464 | 2.483 | 2.464 | 2.464 | 18,729 | -0.01(-0.55%) |
Feb 09, 2004 | 2.464 | 2.492 | 2.464 | 2.478 | 69,409 | +0.00(+0.00%) |
Feb 06, 2004 | 2.456 | 2.478 | 2.456 | 2.478 | 25,707 | +0.00(+0.00%) |
Feb 05, 2004 | 2.451 | 2.478 | 2.451 | 2.478 | 154,609 | +0.03(+1.11%) |
Feb 04, 2004 | 2.451 | 2.453 | 2.451 | 2.451 | 9,181 | -0.01(-0.55%) |
Feb 03, 2004 | 2.437 | 2.464 | 2.437 | 2.464 | 23,136 | +0.02(+1.00%) |
Feb 02, 2004 | 2.410 | 2.451 | 2.410 | 2.440 | 76,754 | +0.03(+1.24%) |
Jan 30, 2004 | 2.396 | 2.410 | 2.383 | 2.410 | 69,409 | +0.03(+1.14%) |
Jan 29, 2004 | 2.546 | 2.587 | 2.383 | 2.383 | 136,614 | -0.20(-7.89%) |
Jan 28, 2004 | 2.794 | 2.794 | 2.573 | 2.587 | 82,997 | -0.21(-7.41%) |
Jan 27, 2004 | 2.832 | 2.832 | 2.791 | 2.794 | 57,290 | -0.07(-2.29%) |
Jan 26, 2004 | 2.886 | 2.927 | 2.846 | 2.859 | 25,707 | +0.03(+0.96%) |
Jan 23, 2004 | 3.009 | 3.009 | 2.832 | 2.832 | 94,749 | -0.15(-5.02%) |
Jan 22, 2004 | 2.987 | 3.009 | 2.982 | 2.982 | 188,029 | +0.00(+0.00%) |
Jan 21, 2004 | 2.995 | 2.995 | 2.974 | 2.982 | 107,235 | -0.01(-0.45%) |
Jan 20, 2004 | 2.941 | 3.003 | 2.941 | 2.995 | 127,433 | +0.05(+1.85%) |
Jan 16, 2004 | 2.982 | 2.982 | 2.927 | 2.941 | 79,691 | -0.04(-1.37%) |
Jan 15, 2004 | 2.968 | 2.987 | 2.954 | 2.982 | 44,645 | +0.10(+3.30%) |
Jan 14, 2004 | 3.077 | 3.077 | 2.873 | 2.886 | 82,997 | -0.08(-2.75%) |
Jan 13, 2004 | 3.118 | 3.118 | 2.968 | 2.968 | 12,119 | -0.12(-3.96%) |
Jan 12, 2004 | 2.914 | 3.431 | 2.914 | 3.091 | 513,275 | +0.28(+9.93%) |
Jan 09, 2004 | 2.519 | 2.859 | 2.505 | 2.811 | 219,454 | +0.31(+12.23%) |
Jan 08, 2004 | 2.383 | 2.519 | 2.383 | 2.505 | 48,777 | +0.12(+5.14%) |
Jan 07, 2004 | 2.383 | 2.383 | 2.383 | 2.383 | 79,508 | -0.01(-0.57%) |
Jan 06, 2004 | 2.383 | 2.396 | 2.383 | 2.396 | 13,955 | +0.01(+0.57%) |
Jan 05, 2004 | 2.451 | 2.505 | 2.342 | 2.383 | 45,905 | -0.14(-5.41%) |
Jan 02, 2004 | 2.451 | 2.519 | 2.451 | 2.519 | 3,305 | -0.05(-2.12%) |
Dec 31, 2003 | 2.546 | 2.587 | 2.505 | 2.573 | 33,786 | +0.07(+2.61%) |
Dec 30, 2003 | 2.508 | 2.546 | 2.508 | 2.508 | 24,208 | -0.02(-0.97%) |
Dec 29, 2003 | 2.532 | 2.546 | 2.508 | 2.532 | 28,920 | +0.02(+0.98%) |
Dec 26, 2003 | 2.519 | 2.587 | 2.508 | 2.508 | 28,387 | +0.06(+2.33%) |
Dec 24, 2003 | 2.410 | 2.532 | 2.410 | 2.451 | 50,323 | +0.00(+0.00%) |
Dec 23, 2003 | 2.437 | 2.451 | 2.410 | 2.451 | 12,824 | +0.07(+2.86%) |
Dec 22, 2003 | 2.355 | 2.437 | 2.355 | 2.383 | 11,751 | -0.04(-1.69%) |
Dec 19, 2003 | 2.342 | 2.423 | 2.315 | 2.423 | 159,475 | +0.10(+4.09%) |
Dec 18, 2003 | 2.328 | 2.342 | 2.328 | 2.328 | 23,650 | +0.00(+0.00%) |
Dec 17, 2003 | 2.328 | 2.328 | 2.328 | 2.328 | 41,667 | +0.00(+0.00%) |
Dec 16, 2003 | 2.331 | 2.342 | 2.328 | 2.328 | 10,088 | +0.01(+0.59%) |
Dec 15, 2003 | 2.369 | 2.369 | 2.315 | 2.315 | 144,378 | -0.03(-1.16%) |
Dec 12, 2003 | 2.342 | 2.342 | 2.342 | 2.342 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 2.410 | 2.410 | 2.342 | 2.342 | 7,712 | +0.01(+0.59%) |
Dec 10, 2003 | 2.383 | 2.410 | 2.315 | 2.328 | 32,868 | -0.05(-2.29%) |
Dec 09, 2003 | 2.383 | 2.396 | 2.383 | 2.383 | 8,079 | -0.03(-1.13%) |
Dec 08, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 734 | -0.04(-1.67%) |
Dec 05, 2003 | 2.383 | 2.451 | 2.437 | 2.451 | 28,094 | +0.07(+2.86%) |
Dec 04, 2003 | 2.383 | 2.383 | 2.383 | 2.383 | 5,508 | +0.00(+0.00%) |
Dec 03, 2003 | 2.383 | 2.383 | 2.383 | 2.383 | 367 | -0.03(-1.13%) |
Dec 02, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 8,189 | +0.00(+0.00%) |
Dec 01, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 5,141 | -0.01(-0.56%) |
Nov 28, 2003 | 2.413 | 2.423 | 2.410 | 2.423 | 14,689 | +0.01(+0.57%) |
Nov 26, 2003 | 2.396 | 2.410 | 2.396 | 2.410 | 4,774 | -0.04(-1.67%) |
Nov 25, 2003 | 2.451 | 2.451 | 2.383 | 2.451 | 116,049 | +0.00(+0.00%) |
Nov 24, 2003 | 2.464 | 2.464 | 2.451 | 2.451 | 16,525 | +0.00(+0.00%) |
Nov 21, 2003 | 2.451 | 2.451 | 2.451 | 2.451 | 25,339 | +0.00(+0.00%) |
Nov 20, 2003 | 2.464 | 2.464 | 2.451 | 2.451 | 17,994 | -0.01(-0.55%) |
Nov 19, 2003 | 2.464 | 2.464 | 2.464 | 2.464 | 7,018 | -0.01(-0.55%) |
Nov 18, 2003 | 2.481 | 2.481 | 2.478 | 2.478 | 22,034 | +0.00(+0.00%) |
Nov 17, 2003 | 2.505 | 2.505 | 2.478 | 2.478 | 53,955 | -0.04(-1.62%) |
Nov 14, 2003 | 2.519 | 2.532 | 2.519 | 2.519 | 11,384 | +0.01(+0.54%) |
Nov 13, 2003 | 2.505 | 2.505 | 2.500 | 2.505 | 38,560 | +0.00(+0.00%) |
Nov 12, 2003 | 2.478 | 2.519 | 2.478 | 2.505 | 76,570 | -0.01(-0.54%) |
Nov 11, 2003 | 2.489 | 2.546 | 2.489 | 2.519 | 67,572 | +0.04(+1.43%) |
Nov 10, 2003 | 2.492 | 2.505 | 2.483 | 2.483 | 12,486 | -0.01(-0.33%) |
Nov 07, 2003 | 2.478 | 2.492 | 2.456 | 2.492 | 41,887 | +0.03(+1.10%) |
Nov 06, 2003 | 2.437 | 2.478 | 2.432 | 2.464 | 226,905 | +0.03(+1.12%) |
Nov 05, 2003 | 2.437 | 2.437 | 2.426 | 2.437 | 40,396 | +0.02(+0.68%) |
Nov 04, 2003 | 2.402 | 2.437 | 2.396 | 2.421 | 92,545 | +0.02(+1.02%) |
Nov 03, 2003 | 2.396 | 2.396 | 2.396 | 2.396 | 3,672 | +0.00(+0.00%) |
Oct 31, 2003 | 2.423 | 2.423 | 2.396 | 2.396 | 33,786 | -0.01(-0.56%) |
Oct 30, 2003 | 2.423 | 2.423 | 2.423 | 2.410 | 18,729 | +0.01(+0.57%) |
Oct 29, 2003 | 2.423 | 2.423 | 2.396 | 2.396 | 30,114 | +0.00(+0.00%) |
Oct 28, 2003 | 2.396 | 2.423 | 2.396 | 2.396 | 13,588 | +0.00(+0.00%) |
Oct 27, 2003 | 2.410 | 2.410 | 2.396 | 2.396 | 117,150 | -0.01(-0.23%) |
Oct 24, 2003 | 2.402 | 2.402 | 2.402 | 2.402 | 16,893 | +0.00(+0.00%) |
Oct 23, 2003 | 2.402 | 2.410 | 2.402 | 2.402 | 31,950 | +0.00(+0.00%) |
Oct 22, 2003 | 2.448 | 2.448 | 2.402 | 2.402 | 25,707 | -0.04(-1.45%) |
Oct 21, 2003 | 2.437 | 2.437 | 2.402 | 2.437 | 38,193 | +0.01(+0.56%) |
Oct 20, 2003 | 2.396 | 2.478 | 2.396 | 2.423 | 58,391 | +0.01(+0.23%) |
Oct 17, 2003 | 2.369 | 2.423 | 2.369 | 2.418 | 55,086 | +0.07(+3.14%) |
Oct 16, 2003 | 2.315 | 2.344 | 2.315 | 2.344 | 23,136 | +0.03(+1.29%) |
Oct 15, 2003 | 2.301 | 2.315 | 2.287 | 2.315 | 33,051 | +0.01(+0.59%) |
Oct 14, 2003 | 2.233 | 2.301 | 2.225 | 2.301 | 125,597 | +0.09(+4.06%) |
Oct 13, 2003 | 2.206 | 2.233 | 2.206 | 2.211 | 66,838 | +0.00(+0.00%) |
Oct 10, 2003 | 2.225 | 2.233 | 2.206 | 2.211 | 23,136 | -0.01(-0.37%) |
Oct 09, 2003 | 2.219 | 2.219 | 2.192 | 2.219 | 29,012 | +0.00(+0.00%) |
Oct 08, 2003 | 2.195 | 2.219 | 2.195 | 2.219 | 12,119 | +0.04(+1.87%) |
Oct 07, 2003 | 2.203 | 2.206 | 2.178 | 2.178 | 11,751 | -0.02(-1.11%) |
Oct 06, 2003 | 2.197 | 2.206 | 2.197 | 2.203 | 36,724 | +0.01(+0.25%) |
Oct 03, 2003 | 2.192 | 2.206 | 2.192 | 2.197 | 28,277 | -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 | 2.192 | 2.206 | 6,243 | +0.01(+0.62%) |
Sep 30, 2003 | 2.192 | 2.206 | 2.192 | 2.192 | 47,374 | +0.00(+0.00%) |
Sep 29, 2003 | 2.192 | 2.192 | 2.192 | 2.192 | 9,548 | -0.05(-2.42%) |
Sep 26, 2003 | 2.260 | 2.260 | 2.206 | 2.246 | 34,520 | -0.03(-1.20%) |
Sep 25, 2003 | 2.287 | 2.274 | 2.274 | 2.274 | 76,386 | -0.01(-0.60%) |
Sep 24, 2003 | 2.287 | 2.287 | 2.287 | 2.287 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 2.285 | 2.315 | 2.260 | 2.287 | 78,223 | +0.03(+1.20%) |
Sep 22, 2003 | 2.206 | 2.260 | 2.178 | 2.260 | 126,332 | +0.04(+1.84%) |
Sep 19, 2003 | 2.206 | 2.246 | 2.206 | 2.219 | 12,853 | -0.03(-1.21%) |
Sep 18, 2003 | 2.178 | 2.315 | 2.178 | 2.246 | 111,275 | +0.07(+3.12%) |
Sep 17, 2003 | 2.151 | 2.178 | 2.151 | 2.178 | 44,436 | +0.04(+1.91%) |
Sep 16, 2003 | 2.151 | 2.178 | 2.124 | 2.138 | 51,414 | +0.04(+1.95%) |
Sep 15, 2003 | 2.097 | 2.097 | 2.097 | 2.097 | 6,977 | -0.01(-0.64%) |
Sep 12, 2003 | 2.069 | 2.151 | 2.069 | 2.110 | 93,280 | +0.04(+1.97%) |
Sep 11, 2003 | 2.083 | 2.083 | 2.069 | 2.069 | 1,468 | -0.01(-0.65%) |
Sep 10, 2003 | 2.083 | 2.083 | 2.069 | 2.083 | 5,141 | +0.01(+0.39%) |
Sep 09, 2003 | 2.083 | 2.083 | 2.069 | 2.075 | 49,210 | -0.01(-0.39%) |
Sep 08, 2003 | 2.086 | 2.097 | 2.083 | 2.083 | 36,724 | +0.00(+0.00%) |
Sep 05, 2003 | 2.056 | 2.083 | 2.056 | 2.083 | 28,645 | +0.03(+1.32%) |
Sep 04, 2003 | 2.069 | 2.124 | 2.056 | 2.056 | 37,826 | +0.01(+0.67%) |
Sep 03, 2003 | 2.042 | 2.042 | 2.029 | 2.042 | 8,446 | +0.00(+0.00%) |
Sep 02, 2003 | 1.947 | 2.042 | 1.947 | 2.042 | 9,915 | +0.07(+3.45%) |
Aug 29, 2003 | 1.961 | 1.974 | 1.947 | 1.974 | 23,503 | +0.04(+1.97%) |
Aug 28, 2003 | 1.936 | 1.936 | 1.936 | 1.936 | 734 | -0.02(-1.25%) |
Aug 27, 2003 | 1.971 | 1.971 | 1.936 | 1.961 | 25,707 | -0.01(-0.55%) |
Aug 26, 2003 | 1.936 | 1.971 | 1.936 | 1.971 | 9,548 | +0.04(+1.83%) |
Aug 25, 2003 | 1.947 | 1.947 | 1.936 | 1.936 | 42,233 | -0.05(-2.60%) |
Aug 22, 2003 | 1.947 | 1.988 | 1.933 | 1.988 | 21,300 | +0.03(+1.39%) |
Aug 21, 2003 | 1.933 | 1.974 | 1.933 | 1.961 | 26,808 | +0.05(+2.86%) |
Aug 20, 2003 | 1.879 | 1.906 | 1.879 | 1.906 | 734 | +0.00(+0.00%) |
Aug 19, 2003 | 1.933 | 1.961 | 1.824 | 1.906 | 116,783 | -0.04(-2.10%) |
Aug 18, 2003 | 2.029 | 2.029 | 1.947 | 1.947 | 65,002 | -0.08(-4.03%) |
Aug 15, 2003 | 1.922 | 2.029 | 1.922 | 2.029 | 11,751 | +0.01(+0.68%) |
Aug 14, 2003 | 1.947 | 2.015 | 1.947 | 2.015 | 3,305 | +0.05(+2.78%) |
Aug 13, 2003 | 1.974 | 2.015 | 1.961 | 1.961 | 16,525 | -0.01(-0.69%) |
Aug 12, 2003 | 1.961 | 1.974 | 1.958 | 1.974 | 23,136 | +0.03(+1.40%) |
Aug 11, 2003 | 1.906 | 1.947 | 1.903 | 1.947 | 75,285 | +0.04(+2.14%) |
Aug 08, 2003 | 1.784 | 1.906 | 1.770 | 1.906 | 56,922 | +0.10(+5.26%) |
Aug 07, 2003 | 1.852 | 1.887 | 1.770 | 1.811 | 159,751 | -0.10(-5.00%) |
Aug 06, 2003 | 2.233 | 2.233 | 1.906 | 1.906 | 69,409 | -0.31(-14.11%) |
Aug 05, 2003 | 2.301 | 2.301 | 2.219 | 2.219 | 39,662 | -0.03(-1.21%) |
Aug 04, 2003 | 2.301 | 2.315 | 2.246 | 2.246 | 67,940 | -0.07(-2.94%) |
Aug 01, 2003 | 2.328 | 2.342 | 2.315 | 2.315 | 95,850 | -0.03(-1.16%) |
Jul 31, 2003 | 2.315 | 2.369 | 2.315 | 2.342 | 14,322 | +0.00(+0.00%) |
Jul 30, 2003 | 2.315 | 2.396 | 2.315 | 2.342 | 16,158 | +0.01(+0.59%) |
Jul 29, 2003 | 2.301 | 2.328 | 2.295 | 2.328 | 221,081 | +0.01(+0.59%) |
Jul 28, 2003 | 2.328 | 2.328 | 2.301 | 2.315 | 4,039 | +0.01(+0.59%) |
Jul 25, 2003 | 2.301 | 2.301 | 2.301 | 2.301 | 3,305 | +0.00(+0.00%) |
Jul 24, 2003 | 2.301 | 2.301 | 2.301 | 2.301 | 367 | +0.00(+0.00%) |
Jul 23, 2003 | 2.274 | 2.301 | 2.274 | 2.301 | 19,463 | +0.04(+1.81%) |
Jul 22, 2003 | 2.342 | 2.342 | 2.246 | 2.260 | 41,498 | -0.08(-3.49%) |
Jul 21, 2003 | 2.423 | 2.423 | 2.342 | 2.342 | 5,141 | -0.08(-3.37%) |
Jul 18, 2003 | 2.423 | 2.423 | 2.246 | 2.423 | 60,962 | -0.04(-1.66%) |
Jul 17, 2003 | 2.478 | 2.478 | 2.383 | 2.464 | 119,354 | -0.13(-4.84%) |
Jul 16, 2003 | 2.696 | 2.750 | 2.590 | 2.590 | 116,049 | -0.07(-2.56%) |
Jul 15, 2003 | 2.655 | 2.723 | 2.641 | 2.658 | 112,376 | +0.06(+2.20%) |
Jul 14, 2003 | 2.505 | 2.600 | 2.505 | 2.600 | 193,537 | +0.11(+4.26%) |
Jul 11, 2003 | 2.500 | 2.505 | 2.494 | 2.494 | 100,992 | +0.03(+1.22%) |
Jul 10, 2003 | 2.557 | 2.557 | 2.451 | 2.464 | 137,349 | -0.06(-2.48%) |
Jul 09, 2003 | 2.396 | 2.587 | 2.383 | 2.527 | 237,607 | +0.19(+7.91%) |
Jul 08, 2003 | 2.206 | 2.342 | 2.178 | 2.342 | 289,388 | +0.16(+7.50%) |
Jul 07, 2003 | 2.219 | 2.219 | 2.178 | 2.178 | 26,074 | -0.07(-3.03%) |
Jul 03, 2003 | 2.178 | 2.246 | 2.178 | 2.246 | 157,547 | +0.03(+1.23%) |
Jul 02, 2003 | 2.165 | 2.219 | 2.165 | 2.219 | 87,404 | +0.11(+5.16%) |
Jul 01, 2003 | 2.192 | 2.203 | 2.110 | 2.110 | 82,629 | -0.08(-3.73%) |
Jun 30, 2003 | 2.301 | 2.301 | 2.192 | 2.192 | 69,776 | -0.05(-2.42%) |
Jun 27, 2003 | 2.165 | 2.383 | 2.127 | 2.246 | 204,922 | +0.12(+5.77%) |
Jun 26, 2003 | 1.947 | 2.124 | 1.947 | 2.124 | 174,441 | +0.19(+9.86%) |
Jun 25, 2003 | 1.947 | 1.947 | 1.933 | 1.933 | 10,650 | -0.01(-0.70%) |
Jun 24, 2003 | 1.933 | 1.947 | 1.920 | 1.947 | 39,662 | +0.04(+2.14%) |
Jun 23, 2003 | 1.933 | 1.933 | 1.879 | 1.906 | 48,108 | -0.04(-2.10%) |
Jun 20, 2003 | 1.947 | 1.947 | 1.933 | 1.947 | 80,793 | +0.07(+3.62%) |
Jun 19, 2003 | 1.939 | 1.966 | 1.879 | 1.879 | 81,528 | -0.05(-2.82%) |
Jun 18, 2003 | 1.920 | 2.015 | 1.920 | 1.933 | 141,389 | +0.03(+1.43%) |
Jun 17, 2003 | 2.015 | 2.097 | 1.906 | 1.906 | 89,974 | -0.08(-4.11%) |
Jun 16, 2003 | 1.743 | 2.001 | 1.743 | 1.988 | 302,976 | +0.25(+14.06%) |
Jun 13, 2003 | 1.715 | 1.743 | 1.699 | 1.743 | 90,709 | +0.04(+2.56%) |
Jun 12, 2003 | 1.715 | 1.715 | 1.699 | 1.699 | 119,721 | +0.01(+0.32%) |
Jun 11, 2003 | 1.715 | 1.729 | 1.694 | 1.694 | 33,419 | -0.02(-1.27%) |
Jun 10, 2003 | 1.715 | 1.743 | 1.715 | 1.715 | 64,634 | +0.00(+0.00%) |
Jun 09, 2003 | 1.721 | 1.740 | 1.713 | 1.715 | 34,520 | -0.02(-1.41%) |
Jun 06, 2003 | 1.688 | 1.756 | 1.688 | 1.740 | 63,166 | +0.02(+1.43%) |
Jun 05, 2003 | 1.702 | 1.715 | 1.675 | 1.715 | 28,277 | +0.03(+1.61%) |
Jun 04, 2003 | 1.702 | 1.702 | 1.688 | 1.688 | 96,952 | +0.00(+0.00%) |
Jun 03, 2003 | 1.715 | 1.715 | 1.688 | 1.688 | 39,662 | -0.03(-1.90%) |