Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.398 | 2.480 | 2.357 | 2.472 | 3,198,973 | -0.12(-4.53%) |
May 27, 2004 | 2.622 | 2.638 | 2.589 | 2.589 | 1,146,317 | -0.01(-0.52%) |
May 26, 2004 | 2.643 | 2.654 | 2.597 | 2.603 | 526,924 | -0.04(-1.55%) |
May 25, 2004 | 2.575 | 2.657 | 2.575 | 2.643 | 791,487 | +0.05(+1.89%) |
May 24, 2004 | 2.556 | 2.597 | 2.556 | 2.594 | 1,016,053 | +0.03(+1.06%) |
May 21, 2004 | 2.526 | 2.570 | 2.526 | 2.567 | 734,611 | +0.05(+1.84%) |
May 20, 2004 | 2.518 | 2.534 | 2.494 | 2.521 | 442,161 | +0.02(+0.65%) |
May 19, 2004 | 2.499 | 2.545 | 2.494 | 2.505 | 1,083,937 | +0.02(+0.77%) |
May 18, 2004 | 2.439 | 2.505 | 2.439 | 2.485 | 1,013,852 | +0.03(+1.33%) |
May 17, 2004 | 2.398 | 2.458 | 2.251 | 2.453 | 1,875,057 | +0.01(+0.56%) |
May 14, 2004 | 2.562 | 2.562 | 2.398 | 2.439 | 2,768,921 | -0.13(-4.89%) |
May 13, 2004 | 2.597 | 2.597 | 2.521 | 2.564 | 1,070,727 | -0.03(-1.05%) |
May 12, 2004 | 2.638 | 2.652 | 2.567 | 2.592 | 1,280,249 | -0.10(-3.84%) |
May 11, 2004 | 2.687 | 2.712 | 2.673 | 2.695 | 977,158 | +0.03(+1.23%) |
May 10, 2004 | 2.698 | 2.725 | 2.635 | 2.663 | 1,727,181 | -0.06(-2.30%) |
May 07, 2004 | 2.755 | 2.772 | 2.712 | 2.725 | 1,098,982 | -0.05(-1.77%) |
May 06, 2004 | 2.780 | 2.791 | 2.752 | 2.774 | 846,528 | -0.01(-0.49%) |
May 05, 2004 | 2.780 | 2.791 | 2.758 | 2.788 | 717,365 | +0.02(+0.69%) |
May 04, 2004 | 2.772 | 2.780 | 2.750 | 2.769 | 619,759 | +0.02(+0.89%) |
May 03, 2004 | 2.739 | 2.780 | 2.739 | 2.744 | 940,464 | -0.02(-0.59%) |
Apr 30, 2004 | 2.761 | 2.780 | 2.750 | 2.761 | 445,463 | +0.00(+0.10%) |
Apr 29, 2004 | 2.782 | 2.834 | 2.750 | 2.758 | 647,647 | -0.03(-1.17%) |
Apr 28, 2004 | 2.807 | 2.810 | 2.774 | 2.791 | 1,303,734 | -0.02(-0.58%) |
Apr 27, 2004 | 2.788 | 2.826 | 2.782 | 2.807 | 693,514 | +0.02(+0.78%) |
Apr 26, 2004 | 2.758 | 2.799 | 2.758 | 2.785 | 548,940 | +0.00(+0.00%) |
Apr 23, 2004 | 2.777 | 2.793 | 2.766 | 2.785 | 426,749 | +0.01(+0.29%) |
Apr 22, 2004 | 2.736 | 2.785 | 2.736 | 2.777 | 528,025 | +0.01(+0.49%) |
Apr 21, 2004 | 2.752 | 2.763 | 2.731 | 2.763 | 795,523 | +0.01(+0.40%) |
Apr 20, 2004 | 2.766 | 2.799 | 2.747 | 2.752 | 484,359 | -0.01(-0.49%) |
Apr 19, 2004 | 2.777 | 2.793 | 2.761 | 2.766 | 570,590 | -0.01(-0.39%) |
Apr 16, 2004 | 2.752 | 2.788 | 2.739 | 2.777 | 514,448 | +0.04(+1.60%) |
Apr 15, 2004 | 2.752 | 2.766 | 2.714 | 2.733 | 852,032 | -0.02(-0.69%) |
Apr 14, 2004 | 2.769 | 2.780 | 2.744 | 2.752 | 828,915 | -0.03(-0.98%) |
Apr 13, 2004 | 2.823 | 2.826 | 2.772 | 2.780 | 777,176 | -0.04(-1.35%) |
Apr 12, 2004 | 2.807 | 2.842 | 2.807 | 2.818 | 800,660 | +0.01(+0.19%) |
Apr 08, 2004 | 2.829 | 2.859 | 2.802 | 2.812 | 558,848 | -0.01(-0.29%) |
Apr 07, 2004 | 2.810 | 2.834 | 2.777 | 2.821 | 699,752 | +0.01(+0.39%) |
Apr 06, 2004 | 2.807 | 2.840 | 2.791 | 2.810 | 783,047 | -0.02(-0.87%) |
Apr 05, 2004 | 2.807 | 2.834 | 2.782 | 2.834 | 780,479 | +0.06(+2.06%) |
Apr 02, 2004 | 2.788 | 2.799 | 2.766 | 2.777 | 827,080 | +0.00(+0.10%) |
Apr 01, 2004 | 2.752 | 2.780 | 2.747 | 2.774 | 660,490 | +0.03(+0.99%) |
Mar 31, 2004 | 2.742 | 2.763 | 2.731 | 2.747 | 570,223 | +0.00(+0.10%) |
Mar 30, 2004 | 2.733 | 2.755 | 2.725 | 2.744 | 532,795 | +0.00(+0.00%) |
Mar 29, 2004 | 2.720 | 2.744 | 2.720 | 2.744 | 530,960 | +0.02(+0.90%) |
Mar 26, 2004 | 2.687 | 2.725 | 2.687 | 2.720 | 519,952 | +0.02(+0.71%) |
Mar 25, 2004 | 2.698 | 2.712 | 2.676 | 2.701 | 646,179 | +0.03(+1.12%) |
Mar 24, 2004 | 2.690 | 2.695 | 2.657 | 2.671 | 642,143 | -0.02(-0.71%) |
Mar 23, 2004 | 2.701 | 2.744 | 2.679 | 2.690 | 800,660 | -0.01(-0.50%) |
Mar 22, 2004 | 2.750 | 2.750 | 2.684 | 2.703 | 986,698 | -0.02(-0.70%) |
Mar 19, 2004 | 2.725 | 2.739 | 2.714 | 2.723 | 608,384 | -0.00(-0.10%) |
Mar 18, 2004 | 2.747 | 2.747 | 2.725 | 2.725 | 710,026 | -0.02(-0.79%) |
Mar 17, 2004 | 2.714 | 2.752 | 2.703 | 2.747 | 1,049,445 | +0.05(+2.02%) |
Mar 16, 2004 | 2.712 | 2.723 | 2.668 | 2.693 | 752,591 | -0.02(-0.90%) |
Mar 15, 2004 | 2.744 | 2.744 | 2.703 | 2.717 | 691,679 | -0.02(-0.60%) |
Mar 12, 2004 | 2.709 | 2.752 | 2.709 | 2.733 | 591,872 | +0.02(+0.80%) |
Mar 11, 2004 | 2.693 | 2.750 | 2.690 | 2.712 | 1,093,111 | -0.02(-0.90%) |
Mar 10, 2004 | 2.766 | 2.807 | 2.731 | 2.736 | 817,172 | -0.05(-1.95%) |
Mar 09, 2004 | 2.802 | 2.802 | 2.761 | 2.791 | 671,865 | -0.01(-0.29%) |
Mar 08, 2004 | 2.823 | 2.826 | 2.780 | 2.799 | 696,083 | -0.01(-0.29%) |
Mar 05, 2004 | 2.769 | 2.807 | 2.752 | 2.807 | 746,353 | +0.04(+1.28%) |
Mar 04, 2004 | 2.752 | 2.782 | 2.752 | 2.772 | 612,788 | +0.00(+0.10%) |
Mar 03, 2004 | 2.763 | 2.780 | 2.742 | 2.769 | 670,397 | +0.01(+0.30%) |
Mar 02, 2004 | 2.755 | 2.772 | 2.742 | 2.761 | 662,324 | +0.00(+0.10%) |
Mar 01, 2004 | 2.736 | 2.761 | 2.736 | 2.758 | 726,172 | +0.02(+0.80%) |
Feb 27, 2004 | 2.717 | 2.747 | 2.717 | 2.736 | 775,708 | -0.01(-0.30%) |
Feb 26, 2004 | 2.725 | 2.758 | 2.698 | 2.744 | 910,375 | +0.04(+1.51%) |
Feb 25, 2004 | 2.723 | 2.723 | 2.690 | 2.703 | 758,095 | -0.08(-2.74%) |
Feb 24, 2004 | 2.788 | 2.788 | 2.742 | 2.780 | 953,307 | +0.02(+0.69%) |
Feb 23, 2004 | 2.752 | 2.780 | 2.747 | 2.761 | 1,016,787 | -0.01(-0.20%) |
Feb 20, 2004 | 2.785 | 2.788 | 2.752 | 2.766 | 1,174,204 | -0.01(-0.29%) |
Feb 19, 2004 | 2.772 | 2.791 | 2.758 | 2.774 | 1,095,679 | +0.01(+0.20%) |
Feb 18, 2004 | 2.755 | 2.772 | 2.739 | 2.769 | 1,013,118 | +0.00(+0.10%) |
Feb 17, 2004 | 2.725 | 2.766 | 2.725 | 2.766 | 943,399 | +0.05(+1.70%) |
Feb 13, 2004 | 2.750 | 2.766 | 2.698 | 2.720 | 1,143,748 | -0.04(-1.29%) |
Feb 12, 2004 | 2.742 | 2.766 | 2.742 | 2.755 | 976,057 | +0.00(+0.10%) |
Feb 11, 2004 | 2.720 | 2.752 | 2.712 | 2.752 | 1,115,494 | +0.04(+1.30%) |
Feb 10, 2004 | 2.701 | 2.739 | 2.701 | 2.717 | 543,803 | +0.00(+0.00%) |
Feb 09, 2004 | 2.698 | 2.723 | 2.679 | 2.717 | 529,125 | +0.01(+0.30%) |
Feb 06, 2004 | 2.712 | 2.733 | 2.709 | 2.709 | 660,857 | +0.01(+0.30%) |
Feb 05, 2004 | 2.714 | 2.723 | 2.679 | 2.701 | 607,650 | -0.01(-0.30%) |
Feb 04, 2004 | 2.712 | 2.720 | 2.690 | 2.709 | 619,392 | -0.00(-0.10%) |
Feb 03, 2004 | 2.703 | 2.714 | 2.684 | 2.712 | 514,815 | -0.00(-0.10%) |
Feb 02, 2004 | 2.676 | 2.714 | 2.657 | 2.714 | 728,740 | +0.04(+1.43%) |
Jan 30, 2004 | 2.671 | 2.682 | 2.641 | 2.676 | 581,965 | +0.02(+0.61%) |
Jan 29, 2004 | 2.682 | 2.698 | 2.657 | 2.660 | 647,280 | -0.04(-1.31%) |
Jan 28, 2004 | 2.703 | 2.723 | 2.684 | 2.695 | 574,993 | -0.01(-0.20%) |
Jan 27, 2004 | 2.703 | 2.723 | 2.701 | 2.701 | 489,863 | -0.01(-0.40%) |
Jan 26, 2004 | 2.717 | 2.720 | 2.687 | 2.712 | 693,514 | +0.02(+0.81%) |
Jan 23, 2004 | 2.693 | 2.709 | 2.671 | 2.690 | 452,802 | +0.01(+0.20%) |
Jan 22, 2004 | 2.684 | 2.706 | 2.665 | 2.684 | 825,245 | -0.02(-0.81%) |
Jan 21, 2004 | 2.682 | 2.714 | 2.657 | 2.706 | 595,174 | +0.03(+1.12%) |
Jan 20, 2004 | 2.673 | 2.698 | 2.665 | 2.676 | 847,628 | -0.02(-0.71%) |
Jan 16, 2004 | 2.706 | 2.723 | 2.690 | 2.695 | 586,368 | -0.01(-0.20%) |
Jan 15, 2004 | 2.682 | 2.703 | 2.646 | 2.701 | 700,486 | +0.03(+1.12%) |
Jan 14, 2004 | 2.643 | 2.682 | 2.641 | 2.671 | 646,913 | +0.02(+0.62%) |
Jan 13, 2004 | 2.635 | 2.654 | 2.630 | 2.654 | 801,027 | -0.00(-0.10%) |
Jan 12, 2004 | 2.627 | 2.663 | 2.624 | 2.657 | 774,608 | +0.02(+0.83%) |
Jan 09, 2004 | 2.608 | 2.654 | 2.608 | 2.635 | 660,490 | +0.00(+0.10%) |
Jan 08, 2004 | 2.646 | 2.660 | 2.622 | 2.633 | 777,176 | -0.01(-0.52%) |
Jan 07, 2004 | 2.605 | 2.646 | 2.605 | 2.646 | 657,187 | +0.03(+1.25%) |
Jan 06, 2004 | 2.597 | 2.641 | 2.597 | 2.614 | 468,947 | -0.02(-0.83%) |
Jan 05, 2004 | 2.616 | 2.635 | 2.592 | 2.635 | 635,538 | +0.04(+1.47%) |
Jan 02, 2004 | 2.584 | 2.619 | 2.584 | 2.597 | 501,605 | +0.02(+0.74%) |
Dec 31, 2003 | 2.564 | 2.578 | 2.554 | 2.578 | 613,154 | +0.02(+0.75%) |
Dec 30, 2003 | 2.562 | 2.578 | 2.554 | 2.559 | 405,100 | -0.00(-0.11%) |
Dec 29, 2003 | 2.548 | 2.575 | 2.540 | 2.562 | 620,493 | +0.00(+0.00%) |
Dec 26, 2003 | 2.529 | 2.570 | 2.529 | 2.562 | 201,082 | +0.01(+0.21%) |
Dec 24, 2003 | 2.537 | 2.562 | 2.532 | 2.556 | 288,414 | +0.01(+0.21%) |
Dec 23, 2003 | 2.524 | 2.559 | 2.524 | 2.551 | 594,808 | +0.02(+0.86%) |
Dec 22, 2003 | 2.554 | 2.554 | 2.524 | 2.529 | 772,039 | -0.01(-0.54%) |
Dec 19, 2003 | 2.548 | 2.556 | 2.526 | 2.543 | 722,869 | -0.03(-1.27%) |
Dec 18, 2003 | 2.513 | 2.559 | 2.513 | 2.575 | 777,543 | +0.06(+2.38%) |
Dec 17, 2003 | 2.529 | 2.529 | 2.507 | 2.515 | 545,638 | -0.02(-0.75%) |
Dec 16, 2003 | 2.562 | 2.564 | 2.532 | 2.534 | 713,696 | -0.03(-1.17%) |
Dec 15, 2003 | 2.545 | 2.597 | 2.548 | 2.564 | 769,837 | +0.02(+0.75%) |
Dec 12, 2003 | 2.534 | 2.570 | 2.524 | 2.545 | 606,183 | -0.01(-0.53%) |
Dec 11, 2003 | 2.507 | 2.559 | 2.507 | 2.559 | 554,811 | +0.03(+1.08%) |
Dec 10, 2003 | 2.513 | 2.534 | 2.513 | 2.532 | 453,169 | -0.01(-0.21%) |
Dec 09, 2003 | 2.540 | 2.548 | 2.510 | 2.537 | 820,108 | -0.01(-0.32%) |
Dec 08, 2003 | 2.545 | 2.556 | 2.545 | 2.545 | 537,932 | -0.01(-0.21%) |
Dec 05, 2003 | 2.581 | 2.581 | 2.581 | 2.551 | 594,074 | -0.01(-0.21%) |
Dec 04, 2003 | 2.586 | 2.589 | 2.556 | 2.556 | 703,421 | -0.04(-1.47%) |
Dec 03, 2003 | 2.600 | 2.608 | 2.589 | 2.594 | 710,026 | -0.01(-0.52%) |
Dec 02, 2003 | 2.581 | 2.627 | 2.581 | 2.608 | 640,675 | +0.00(+0.00%) |
Dec 01, 2003 | 2.581 | 2.611 | 2.581 | 2.608 | 595,174 | +0.04(+1.38%) |
Nov 28, 2003 | 2.562 | 2.575 | 2.543 | 2.573 | 126,960 | +0.02(+0.64%) |
Nov 26, 2003 | 2.518 | 2.556 | 2.518 | 2.556 | 445,096 | +0.04(+1.41%) |
Nov 25, 2003 | 2.513 | 2.551 | 2.505 | 2.521 | 692,780 | -0.02(-0.75%) |
Nov 24, 2003 | 2.507 | 2.543 | 2.491 | 2.540 | 996,239 | +0.06(+2.42%) |
Nov 21, 2003 | 2.469 | 2.507 | 2.469 | 2.480 | 684,341 | +0.01(+0.55%) |
Nov 20, 2003 | 2.431 | 2.480 | 2.431 | 2.466 | 721,401 | +0.00(+0.00%) |
Nov 19, 2003 | 2.477 | 2.477 | 2.447 | 2.466 | 956,609 | -0.03(-1.09%) |
Nov 18, 2003 | 2.515 | 2.529 | 2.475 | 2.494 | 806,531 | -0.03(-1.08%) |
Nov 17, 2003 | 2.548 | 2.562 | 2.461 | 2.521 | 1,234,382 | -0.05(-1.80%) |
Nov 14, 2003 | 2.548 | 2.592 | 2.545 | 2.567 | 760,664 | -0.00(-0.11%) |
Nov 13, 2003 | 2.573 | 2.589 | 2.559 | 2.570 | 625,997 | -0.01(-0.53%) |
Nov 12, 2003 | 2.578 | 2.589 | 2.559 | 2.584 | 729,841 | -0.05(-1.76%) |
Nov 11, 2003 | 2.635 | 2.657 | 2.630 | 2.630 | 754,426 | -0.03(-1.03%) |
Nov 10, 2003 | 2.616 | 2.668 | 2.605 | 2.657 | 914,044 | +0.03(+1.14%) |
Nov 07, 2003 | 2.657 | 2.668 | 2.614 | 2.627 | 1,026,328 | -0.02(-0.62%) |
Nov 06, 2003 | 2.627 | 2.652 | 2.614 | 2.643 | 643,243 | +0.02(+0.83%) |
Nov 05, 2003 | 2.603 | 2.627 | 2.605 | 2.622 | 984,497 | -0.02(-0.82%) |
Nov 04, 2003 | 2.603 | 2.643 | 2.597 | 2.643 | 853,588 | +0.02(+0.83%) |
Nov 03, 2003 | 2.575 | 2.622 | 2.575 | 2.622 | 819,381 | +0.05(+1.80%) |
Oct 31, 2003 | 2.526 | 2.578 | 2.521 | 2.575 | 550,775 | +0.04(+1.72%) |
Oct 30, 2003 | 2.518 | 2.534 | 2.499 | 2.532 | 540,134 | +0.03(+1.20%) |
Oct 29, 2003 | 2.499 | 2.518 | 2.483 | 2.502 | 373,176 | +0.02(+0.66%) |
Oct 28, 2003 | 2.491 | 2.507 | 2.477 | 2.485 | 834,052 | +0.02(+0.77%) |
Oct 27, 2003 | 2.464 | 2.480 | 2.453 | 2.466 | 551,509 | +0.01(+0.33%) |
Oct 24, 2003 | 2.464 | 2.472 | 2.439 | 2.458 | 631,134 | -0.03(-1.20%) |
Oct 23, 2003 | 2.458 | 2.505 | 2.458 | 2.488 | 737,914 | -0.01(-0.54%) |
Oct 22, 2003 | 2.510 | 2.515 | 2.483 | 2.502 | 768,370 | -0.02(-0.65%) |
Oct 21, 2003 | 2.480 | 2.515 | 2.477 | 2.518 | 599,945 | +0.04(+1.54%) |
Oct 20, 2003 | 2.491 | 2.496 | 2.477 | 2.480 | 546,739 | +0.00(+0.11%) |
Oct 17, 2003 | 2.499 | 2.513 | 2.480 | 2.477 | 579,029 | -0.01(-0.55%) |
Oct 16, 2003 | 2.491 | 2.505 | 2.485 | 2.491 | 554,811 | -0.01(-0.54%) |
Oct 15, 2003 | 2.485 | 2.510 | 2.480 | 2.505 | 842,491 | +0.02(+0.99%) |
Oct 14, 2003 | 2.458 | 2.472 | 2.458 | 2.480 | 569,489 | +0.02(+0.89%) |
Oct 13, 2003 | 2.428 | 2.458 | 2.428 | 2.458 | 698,284 | +0.03(+1.35%) |
Oct 10, 2003 | 2.404 | 2.434 | 2.404 | 2.425 | 612,054 | +0.02(+0.79%) |
Oct 09, 2003 | 2.398 | 2.436 | 2.398 | 2.406 | 907,806 | +0.02(+1.03%) |
Oct 08, 2003 | 2.382 | 2.409 | 2.379 | 2.382 | 922,117 | -0.01(-0.23%) |
Oct 07, 2003 | 2.376 | 2.406 | 2.360 | 2.387 | 902,669 | -0.01(-0.34%) |
Oct 06, 2003 | 2.393 | 2.409 | 2.379 | 2.395 | 500,504 | +0.00(+0.00%) |
Oct 03, 2003 | 2.390 | 2.398 | 2.387 | 2.395 | 472,617 | +0.03(+1.38%) |
Oct 02, 2003 | 2.338 | 2.376 | 2.338 | 2.363 | 550,775 | +0.02(+1.05%) |
Oct 01, 2003 | 2.297 | 2.344 | 2.308 | 2.338 | 424,915 | +0.04(+1.78%) |
Sep 30, 2003 | 2.325 | 2.327 | 2.284 | 2.297 | 630,401 | -0.01(-0.47%) |
Sep 29, 2003 | 2.316 | 2.319 | 2.306 | 2.308 | 439,592 | +0.00(+0.00%) |
Sep 26, 2003 | 2.319 | 2.322 | 2.306 | 2.308 | 523,988 | -0.02(-0.94%) |
Sep 25, 2003 | 2.344 | 2.344 | 2.344 | 2.330 | 572,791 | -0.02(-0.70%) |
Sep 24, 2003 | 2.376 | 2.390 | 2.346 | 2.346 | 584,166 | -0.04(-1.82%) |
Sep 23, 2003 | 2.357 | 2.390 | 2.352 | 2.390 | 593,707 | +0.04(+1.74%) |
Sep 22, 2003 | 2.379 | 2.382 | 2.346 | 2.349 | 675,534 | -0.06(-2.38%) |
Sep 19, 2003 | 2.412 | 2.412 | 2.385 | 2.406 | 572,791 | -0.01(-0.23%) |
Sep 18, 2003 | 2.366 | 2.412 | 2.366 | 2.412 | 380,148 | +0.03(+1.37%) |
Sep 17, 2003 | 2.363 | 2.382 | 2.355 | 2.379 | 400,697 | +0.00(+0.11%) |
Sep 16, 2003 | 2.338 | 2.374 | 2.333 | 2.376 | 502,706 | +0.05(+1.99%) |
Sep 15, 2003 | 2.344 | 2.344 | 2.316 | 2.330 | 399,596 | +0.01(+0.47%) |
Sep 12, 2003 | 2.319 | 2.344 | 2.303 | 2.319 | 679,937 | -0.02(-1.05%) |
Sep 11, 2003 | 2.316 | 2.349 | 2.314 | 2.344 | 577,561 | +0.00(+0.00%) |
Sep 10, 2003 | 2.357 | 2.371 | 2.330 | 2.344 | 402,532 | -0.02(-0.92%) |
Sep 09, 2003 | 2.366 | 2.382 | 2.355 | 2.366 | 536,097 | +0.00(+0.00%) |
Sep 08, 2003 | 2.355 | 2.379 | 2.349 | 2.366 | 590,037 | -0.00(-0.11%) |
Sep 05, 2003 | 2.355 | 2.379 | 2.344 | 2.368 | 544,537 | +0.02(+0.81%) |
Sep 04, 2003 | 2.355 | 2.371 | 2.344 | 2.349 | 461,242 | -0.01(-0.23%) |
Sep 03, 2003 | 2.344 | 2.363 | 2.336 | 2.355 | 730,942 | +0.02(+0.93%) |
Sep 02, 2003 | 2.316 | 2.341 | 2.308 | 2.333 | 418,310 | +0.03(+1.30%) |
Aug 29, 2003 | 2.292 | 2.316 | 2.276 | 2.303 | 442,895 | +0.02(+0.72%) |
Aug 28, 2003 | 2.267 | 2.286 | 2.257 | 2.286 | 592,606 | +0.01(+0.24%) |
Aug 27, 2003 | 2.267 | 2.295 | 2.259 | 2.281 | 570,956 | +0.01(+0.60%) |
Aug 26, 2003 | 2.297 | 2.311 | 2.262 | 2.267 | 859,370 | -0.04(-1.65%) |
Aug 25, 2003 | 2.336 | 2.336 | 2.303 | 2.306 | 670,397 | -0.02(-1.05%) |
Aug 22, 2003 | 2.341 | 2.357 | 2.322 | 2.330 | 664,159 | -0.01(-0.35%) |
Aug 21, 2003 | 2.330 | 2.341 | 2.316 | 2.338 | 588,203 | +0.03(+1.30%) |
Aug 20, 2003 | 2.306 | 2.341 | 2.292 | 2.308 | 1,000,642 | -0.02(-0.82%) |
Aug 19, 2003 | 2.344 | 2.344 | 2.308 | 2.327 | 662,324 | +0.01(+0.47%) |
Aug 18, 2003 | 2.333 | 2.338 | 2.303 | 2.316 | 791,854 | -0.01(-0.23%) |
Aug 15, 2003 | 2.316 | 2.336 | 2.295 | 2.322 | 424,548 | +0.01(+0.24%) |
Aug 14, 2003 | 2.319 | 2.325 | 2.303 | 2.316 | 559,948 | +0.00(+0.00%) |
Aug 13, 2003 | 2.325 | 2.346 | 2.306 | 2.316 | 843,959 | -0.07(-2.75%) |
Aug 12, 2003 | 2.355 | 2.382 | 2.352 | 2.382 | 1,262,269 | +0.05(+1.98%) |
Aug 11, 2003 | 2.319 | 2.346 | 2.316 | 2.336 | 729,107 | +0.02(+1.06%) |
Aug 08, 2003 | 2.316 | 2.322 | 2.289 | 2.311 | 629,667 | +0.01(+0.24%) |
Aug 07, 2003 | 2.278 | 2.314 | 2.278 | 2.306 | 564,352 | +0.02(+0.83%) |
Aug 06, 2003 | 2.297 | 2.311 | 2.259 | 2.286 | 748,188 | +0.01(+0.60%) |
Aug 05, 2003 | 2.322 | 2.341 | 2.235 | 2.273 | 995,505 | -0.07(-3.02%) |
Aug 04, 2003 | 2.366 | 2.366 | 2.284 | 2.344 | 1,018,255 | -0.03(-1.15%) |
Aug 01, 2003 | 2.379 | 2.379 | 2.344 | 2.371 | 493,165 | -0.01(-0.23%) |
Jul 31, 2003 | 2.357 | 2.398 | 2.349 | 2.376 | 756,995 | +0.04(+1.63%) |
Jul 30, 2003 | 2.371 | 2.382 | 2.338 | 2.338 | 522,154 | -0.03(-1.38%) |
Jul 29, 2003 | 2.412 | 2.412 | 2.344 | 2.371 | 744,519 | -0.03(-1.14%) |
Jul 28, 2003 | 2.412 | 2.423 | 2.352 | 2.398 | 678,103 | +0.01(+0.23%) |
Jul 25, 2003 | 2.344 | 2.393 | 2.344 | 2.393 | 843,959 | +0.03(+1.39%) |
Jul 24, 2003 | 2.387 | 2.404 | 2.352 | 2.360 | 550,408 | -0.02(-0.80%) |
Jul 23, 2003 | 2.344 | 2.385 | 2.327 | 2.379 | 859,370 | +0.05(+2.22%) |
Jul 22, 2003 | 2.306 | 2.327 | 2.300 | 2.327 | 544,904 | +0.02(+0.83%) |
Jul 21, 2003 | 2.325 | 2.325 | 2.286 | 2.308 | 592,973 | -0.02(-0.70%) |
Jul 18, 2003 | 2.322 | 2.327 | 2.303 | 2.325 | 712,962 | +0.01(+0.59%) |
Jul 17, 2003 | 2.325 | 2.325 | 2.289 | 2.311 | 942,299 | -0.02(-0.82%) |
Jul 16, 2003 | 2.316 | 2.333 | 2.303 | 2.330 | 711,127 | +0.02(+1.06%) |
Jul 15, 2003 | 2.336 | 2.336 | 2.292 | 2.306 | 1,235,850 | -0.01(-0.47%) |
Jul 14, 2003 | 2.311 | 2.330 | 2.303 | 2.316 | 1,036,969 | +0.03(+1.31%) |
Jul 11, 2003 | 2.273 | 2.300 | 2.273 | 2.286 | 692,046 | +0.02(+0.72%) |
Jul 10, 2003 | 2.254 | 2.295 | 2.254 | 2.270 | 619,392 | -0.02(-1.07%) |
Jul 09, 2003 | 2.295 | 2.308 | 2.286 | 2.295 | 692,780 | -0.00(-0.12%) |
Jul 08, 2003 | 2.284 | 2.300 | 2.278 | 2.297 | 771,672 | +0.02(+0.96%) |
Jul 07, 2003 | 2.276 | 2.289 | 2.273 | 2.276 | 764,700 | +0.02(+0.72%) |
Jul 03, 2003 | 2.262 | 2.267 | 2.248 | 2.259 | 438,858 | +0.00(+0.00%) |
Jul 02, 2003 | 2.254 | 2.273 | 2.248 | 2.259 | 910,375 | +0.01(+0.61%) |
Jul 01, 2003 | 2.267 | 2.267 | 2.218 | 2.246 | 725,071 | -0.00(-0.12%) |
Jun 30, 2003 | 2.262 | 2.273 | 2.221 | 2.248 | 790,386 | +0.00(+0.00%) |
Jun 27, 2003 | 2.248 | 2.262 | 2.237 | 2.248 | 642,877 | +0.01(+0.24%) |
Jun 26, 2003 | 2.235 | 2.248 | 2.224 | 2.243 | 609,852 | +0.03(+1.35%) |
Jun 25, 2003 | 2.207 | 2.246 | 2.205 | 2.213 | 750,757 | +0.01(+0.62%) |
Jun 24, 2003 | 2.180 | 2.207 | 2.169 | 2.199 | 716,631 | +0.02(+0.88%) |
Jun 23, 2003 | 2.221 | 2.235 | 2.175 | 2.180 | 1,046,142 | -0.05(-2.08%) |
Jun 20, 2003 | 2.224 | 2.257 | 2.221 | 2.227 | 831,483 | -0.01(-0.24%) |
Jun 19, 2003 | 2.248 | 2.265 | 2.221 | 2.232 | 656,086 | -0.02(-1.09%) |
Jun 18, 2003 | 2.262 | 2.265 | 2.243 | 2.257 | 793,688 | +0.00(+0.00%) |
Jun 17, 2003 | 2.262 | 2.265 | 2.240 | 2.257 | 1,261,169 | +0.02(+0.73%) |
Jun 16, 2003 | 2.235 | 2.248 | 2.229 | 2.240 | 1,201,358 | +0.01(+0.24%) |
Jun 13, 2003 | 2.235 | 2.248 | 2.216 | 2.235 | 805,797 | +0.00(+0.00%) |
Jun 12, 2003 | 2.232 | 2.248 | 2.210 | 2.235 | 1,248,326 | +0.01(+0.24%) |
Jun 11, 2003 | 2.216 | 2.232 | 2.202 | 2.229 | 765,067 | +0.02(+0.99%) |
Jun 10, 2003 | 2.202 | 2.218 | 2.183 | 2.207 | 829,281 | +0.04(+1.63%) |
Jun 09, 2003 | 2.213 | 2.213 | 2.167 | 2.172 | 1,203,926 | -0.05(-2.21%) |
Jun 06, 2003 | 2.218 | 2.235 | 2.210 | 2.221 | 1,402,073 | +0.02(+1.12%) |
Jun 05, 2003 | 2.191 | 2.205 | 2.180 | 2.197 | 871,479 | +0.01(+0.37%) |
Jun 04, 2003 | 2.161 | 2.194 | 2.161 | 2.188 | 1,291,625 | +0.02(+0.88%) |
Jun 03, 2003 | 2.169 | 2.169 | 2.153 | 2.169 | 989,267 | +0.00(+0.00%) |