Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.359 | 4.376 | 4.053 | 4.053 | 9,980 | -0.19(-4.52%) |
Apr 29, 2004 | 4.454 | 4.498 | 4.245 | 4.245 | 2,982 | +0.06(+1.46%) |
Apr 28, 2004 | 4.254 | 4.271 | 4.019 | 4.184 | 17,551 | +0.00(+0.00%) |
Apr 27, 2004 | 4.350 | 4.367 | 4.080 | 4.184 | 23,516 | -0.10(-2.24%) |
Apr 26, 2004 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 4.393 | 4.393 | 4.219 | 4.280 | 6,768 | +0.04(+1.03%) |
Apr 22, 2004 | 4.289 | 4.402 | 4.141 | 4.237 | 17,207 | -0.03(-0.82%) |
Apr 21, 2004 | 4.236 | 4.271 | 4.123 | 4.271 | 12,848 | +0.00(+0.00%) |
Apr 20, 2004 | 4.001 | 4.481 | 3.949 | 4.271 | 27,417 | +0.21(+5.15%) |
Apr 19, 2004 | 4.071 | 4.071 | 4.062 | 4.062 | 2,982 | -0.02(-0.43%) |
Apr 16, 2004 | 4.036 | 4.167 | 4.027 | 4.080 | 6,194 | +0.06(+1.52%) |
Apr 15, 2004 | 4.158 | 4.273 | 4.019 | 4.019 | 7,915 | +0.04(+1.10%) |
Apr 14, 2004 | 4.097 | 4.184 | 3.966 | 3.975 | 7,227 | -0.10(-2.56%) |
Apr 13, 2004 | 4.202 | 4.202 | 3.940 | 4.080 | 3,900 | -0.18(-4.29%) |
Apr 12, 2004 | 4.193 | 4.263 | 3.967 | 4.263 | 7,341 | -0.05(-1.21%) |
Apr 08, 2004 | 4.315 | 4.332 | 4.228 | 4.315 | 3,785 | +0.13(+3.13%) |
Apr 07, 2004 | 4.183 | 4.184 | 4.019 | 4.184 | 2,753 | +0.01(+0.21%) |
Apr 06, 2004 | 4.001 | 4.176 | 4.001 | 4.176 | 3,556 | -0.03(-0.62%) |
Apr 05, 2004 | 3.992 | 4.463 | 3.992 | 4.202 | 25,581 | +0.16(+3.88%) |
Apr 02, 2004 | 4.245 | 4.245 | 3.958 | 4.045 | 8,488 | -0.08(-1.90%) |
Apr 01, 2004 | 4.062 | 4.254 | 3.897 | 4.123 | 14,568 | +0.09(+2.16%) |
Mar 31, 2004 | 4.027 | 4.037 | 4.019 | 4.036 | 2,409 | +0.03(+0.65%) |
Mar 30, 2004 | 4.123 | 4.149 | 4.010 | 4.010 | 2,753 | -0.12(-2.95%) |
Mar 29, 2004 | 4.062 | 4.193 | 4.027 | 4.132 | 15,371 | +0.06(+1.50%) |
Mar 26, 2004 | 3.809 | 4.097 | 3.809 | 4.071 | 32,235 | -0.16(-3.71%) |
Mar 25, 2004 | 3.809 | 4.237 | 3.792 | 4.228 | 16,519 | +0.36(+9.23%) |
Mar 24, 2004 | 3.809 | 3.870 | 3.792 | 3.870 | 3,670 | -0.06(-1.55%) |
Mar 23, 2004 | 3.992 | 4.097 | 3.862 | 3.931 | 18,928 | +0.00(+0.00%) |
Mar 22, 2004 | 3.923 | 3.931 | 3.862 | 3.931 | 18,813 | +0.07(+1.81%) |
Mar 19, 2004 | 3.783 | 3.931 | 3.653 | 3.862 | 26,958 | -0.20(-4.94%) |
Mar 18, 2004 | 4.193 | 4.210 | 3.731 | 4.062 | 36,364 | -0.25(-5.86%) |
Mar 17, 2004 | 4.350 | 4.411 | 4.202 | 4.315 | 37,282 | -0.04(-1.00%) |
Mar 16, 2004 | 4.184 | 4.411 | 4.184 | 4.359 | 15,142 | +0.04(+1.01%) |
Mar 15, 2004 | 4.280 | 4.359 | 4.097 | 4.315 | 38,659 | +0.03(+0.61%) |
Mar 12, 2004 | 4.210 | 4.411 | 4.132 | 4.289 | 20,075 | +0.17(+4.02%) |
Mar 11, 2004 | 4.280 | 4.367 | 4.123 | 4.123 | 52,195 | -0.19(-4.44%) |
Mar 10, 2004 | 4.228 | 4.393 | 4.019 | 4.315 | 21,222 | -0.08(-1.79%) |
Mar 09, 2004 | 3.940 | 4.411 | 3.940 | 4.393 | 33,841 | +0.36(+8.86%) |
Mar 08, 2004 | 4.141 | 4.141 | 4.010 | 4.036 | 4,818 | -0.12(-2.91%) |
Mar 05, 2004 | 4.097 | 4.346 | 3.949 | 4.157 | 27,072 | +0.11(+2.78%) |
Mar 04, 2004 | 4.315 | 4.376 | 4.010 | 4.045 | 83,512 | -0.36(-8.12%) |
Mar 03, 2004 | 4.463 | 4.882 | 4.359 | 4.402 | 42,559 | -0.15(-3.31%) |
Mar 02, 2004 | 5.361 | 5.361 | 4.454 | 4.553 | 159,110 | -0.68(-12.95%) |
Mar 01, 2004 | 3.966 | 5.579 | 3.740 | 5.230 | 642,522 | +1.39(+36.36%) |
Feb 27, 2004 | 3.923 | 3.931 | 3.748 | 3.836 | 9,177 | -0.12(-3.06%) |
Feb 26, 2004 | 3.753 | 3.957 | 3.748 | 3.957 | 344 | +0.12(+3.16%) |
Feb 25, 2004 | 3.748 | 3.897 | 3.565 | 3.836 | 3,556 | -0.01(-0.20%) |
Feb 24, 2004 | 3.714 | 3.870 | 3.714 | 3.843 | 917 | +0.22(+5.99%) |
Feb 23, 2004 | 3.853 | 3.853 | 3.574 | 3.626 | 8,947 | -0.25(-6.52%) |
Feb 20, 2004 | 4.001 | 4.001 | 3.836 | 3.879 | 9,406 | -0.21(-5.12%) |
Feb 19, 2004 | 4.097 | 4.097 | 3.914 | 4.088 | 2,982 | +0.07(+1.74%) |
Feb 18, 2004 | 4.036 | 4.184 | 4.019 | 4.019 | 3,097 | -0.16(-3.76%) |
Feb 17, 2004 | 3.949 | 4.202 | 3.949 | 4.176 | 4,703 | +0.12(+3.01%) |
Feb 13, 2004 | 4.062 | 4.062 | 3.966 | 4.053 | 3,670 | -0.02(-0.43%) |
Feb 12, 2004 | 4.141 | 4.202 | 4.027 | 4.071 | 10,553 | -0.01(-0.21%) |
Feb 11, 2004 | 4.010 | 4.176 | 3.879 | 4.080 | 8,374 | +0.07(+1.74%) |
Feb 10, 2004 | 3.879 | 4.010 | 3.844 | 4.010 | 7,341 | +0.13(+3.37%) |
Feb 09, 2004 | 3.966 | 3.966 | 3.862 | 3.879 | 3,097 | -0.04(-1.11%) |
Feb 06, 2004 | 3.923 | 3.923 | 3.923 | 3.923 | 1,147 | +0.00(+0.00%) |
Feb 05, 2004 | 3.836 | 3.923 | 3.792 | 3.923 | 6,882 | +0.04(+1.12%) |
Feb 04, 2004 | 4.010 | 4.010 | 3.879 | 3.879 | 6,079 | -0.14(-3.47%) |
Feb 03, 2004 | 4.141 | 4.228 | 3.844 | 4.019 | 31,087 | +0.10(+2.44%) |
Feb 02, 2004 | 4.228 | 4.228 | 3.923 | 3.923 | 16,633 | -0.15(-3.64%) |
Jan 30, 2004 | 4.245 | 4.454 | 3.984 | 4.071 | 6,424 | +0.28(+7.36%) |
Jan 29, 2004 | 4.228 | 4.228 | 3.679 | 3.792 | 30,284 | -0.44(-10.31%) |
Jan 28, 2004 | 4.062 | 4.245 | 4.062 | 4.228 | 6,768 | +0.04(+1.04%) |
Jan 27, 2004 | 4.402 | 4.402 | 4.184 | 4.184 | 8,374 | -0.16(-3.61%) |
Jan 26, 2004 | 4.341 | 4.350 | 4.202 | 4.341 | 5,621 | +0.00(+0.00%) |
Jan 23, 2004 | 4.699 | 4.786 | 4.271 | 4.341 | 21,795 | -0.03(-0.60%) |
Jan 22, 2004 | 4.533 | 4.533 | 4.341 | 4.367 | 35,791 | +0.01(+0.20%) |
Jan 21, 2004 | 4.271 | 4.489 | 4.184 | 4.359 | 25,925 | +0.04(+1.01%) |
Jan 20, 2004 | 4.271 | 4.489 | 4.167 | 4.315 | 23,057 | +0.17(+4.21%) |
Jan 16, 2004 | 3.853 | 4.141 | 3.853 | 4.141 | 34,414 | +0.31(+8.20%) |
Jan 15, 2004 | 3.836 | 3.897 | 3.827 | 3.827 | 9,521 | +0.00(+0.00%) |
Jan 14, 2004 | 3.661 | 3.827 | 3.574 | 3.827 | 17,149 | +0.21(+5.78%) |
Jan 13, 2004 | 3.583 | 3.635 | 3.574 | 3.618 | 13,421 | -0.13(-3.49%) |
Jan 12, 2004 | 3.626 | 3.748 | 3.356 | 3.748 | 35,963 | +0.07(+1.90%) |
Jan 09, 2004 | 3.792 | 3.792 | 3.670 | 3.679 | 8,929 | -0.07(-1.86%) |
Jan 08, 2004 | 3.618 | 3.783 | 3.539 | 3.748 | 18,086 | +0.16(+4.60%) |
Jan 07, 2004 | 3.809 | 3.809 | 3.584 | 3.584 | 1,606 | -0.21(-5.49%) |
Jan 06, 2004 | 3.705 | 3.792 | 3.696 | 3.792 | 28,908 | +0.09(+2.35%) |
Jan 05, 2004 | 3.530 | 3.705 | 3.522 | 3.705 | 4,473 | +0.09(+2.41%) |
Dec 31, 2003 | 3.635 | 3.635 | 3.618 | 3.618 | 803 | -0.05(-1.40%) |
Dec 30, 2003 | 3.534 | 3.669 | 3.443 | 3.669 | 1,835 | +0.11(+3.16%) |
Dec 29, 2003 | 3.443 | 3.618 | 3.426 | 3.557 | 4,187 | +0.24(+7.09%) |
Dec 26, 2003 | 3.321 | 3.321 | 3.321 | 3.321 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 3.321 | 3.321 | 3.321 | 3.321 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 3.278 | 3.330 | 3.278 | 3.321 | 3,441 | +0.05(+1.60%) |
Dec 22, 2003 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 3.234 | 3.278 | 3.234 | 3.269 | 688 | -0.13(-3.85%) |
Dec 16, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 2,179 | -0.13(-3.70%) |
Dec 15, 2003 | 3.478 | 3.530 | 3.478 | 3.530 | 3,441 | +0.09(+2.53%) |
Dec 12, 2003 | 3.443 | 3.443 | 3.443 | 3.443 | 0 | +0.26(+8.22%) |
Dec 11, 2003 | 3.278 | 3.182 | 3.182 | 3.182 | 1,491 | -0.10(-2.93%) |
Dec 10, 2003 | 3.313 | 3.313 | 3.225 | 3.278 | 2,581 | -0.25(-7.16%) |
Dec 09, 2003 | 3.400 | 3.530 | 3.400 | 3.530 | 1,720 | +0.13(+3.85%) |
Dec 08, 2003 | 3.400 | 3.400 | 3.374 | 3.400 | 11,930 | -0.17(-4.88%) |
Dec 05, 2003 | 3.531 | 3.565 | 3.382 | 3.574 | 11,471 | +0.04(+1.21%) |
Dec 04, 2003 | 3.531 | 3.531 | 3.531 | 3.531 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.531 | 3.531 | 3.531 | 3.531 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 3.531 | 3.531 | 3.531 | 3.531 | 114 | -0.17(-4.68%) |
Dec 01, 2003 | 3.487 | 3.705 | 3.487 | 3.705 | 1,892 | +0.00(+0.00%) |
Nov 28, 2003 | 3.496 | 3.705 | 3.496 | 3.705 | 2,523 | +0.27(+7.87%) |
Nov 26, 2003 | 3.435 | 3.609 | 3.435 | 3.435 | 5,104 | -0.05(-1.50%) |
Nov 25, 2003 | 3.548 | 3.548 | 3.487 | 3.487 | 2,179 | +0.05(+1.52%) |
Nov 24, 2003 | 3.435 | 3.435 | 3.435 | 3.435 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 3.504 | 3.504 | 3.435 | 3.435 | 4,355 | -0.10(-2.72%) |
Nov 20, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 3.522 | 3.530 | 3.522 | 3.530 | 2,753 | -0.04(-1.22%) |
Nov 18, 2003 | 3.565 | 3.626 | 3.335 | 3.574 | 11,333 | +0.21(+6.22%) |
Nov 17, 2003 | 3.618 | 3.626 | 3.365 | 3.365 | 3,900 | -0.27(-7.43%) |
Nov 14, 2003 | 3.591 | 3.635 | 3.435 | 3.635 | 7,513 | +0.01(+0.24%) |
Nov 13, 2003 | 3.644 | 3.644 | 3.626 | 3.626 | 1,032 | +0.14(+4.00%) |
Nov 12, 2003 | 3.382 | 3.504 | 3.286 | 3.487 | 5,563 | +0.35(+11.11%) |
Nov 11, 2003 | 3.574 | 3.574 | 3.131 | 3.138 | 11,402 | -0.50(-13.67%) |
Nov 10, 2003 | 3.661 | 3.661 | 3.635 | 3.635 | 6,252 | -0.03(-0.71%) |
Nov 07, 2003 | 3.705 | 3.705 | 3.661 | 3.661 | 6,882 | -0.14(-3.67%) |
Nov 06, 2003 | 3.722 | 3.809 | 3.704 | 3.801 | 3,200 | +0.10(+2.59%) |
Nov 05, 2003 | 3.705 | 3.705 | 3.705 | 3.705 | 573 | +0.00(+0.00%) |
Nov 04, 2003 | 3.705 | 3.705 | 3.705 | 3.705 | 573 | -0.10(-2.75%) |
Nov 03, 2003 | 3.766 | 3.809 | 3.766 | 3.809 | 7,341 | +0.03(+0.71%) |
Oct 31, 2003 | 3.782 | 3.782 | 3.782 | 3.782 | 0 | +0.04(+1.14%) |
Oct 30, 2003 | 3.783 | 3.748 | 3.731 | 3.740 | 12,504 | -0.04(-1.15%) |
Oct 29, 2003 | 3.766 | 3.783 | 3.766 | 3.783 | 3,097 | +0.06(+1.64%) |
Oct 28, 2003 | 3.783 | 3.783 | 3.678 | 3.722 | 4,473 | -0.07(-1.84%) |
Oct 27, 2003 | 3.565 | 3.818 | 3.565 | 3.792 | 6,079 | +0.04(+1.16%) |
Oct 24, 2003 | 3.809 | 3.809 | 3.609 | 3.748 | 4,818 | +0.00(+0.00%) |
Oct 23, 2003 | 3.653 | 3.748 | 3.635 | 3.748 | 9,406 | +0.25(+7.21%) |
Oct 22, 2003 | 3.670 | 3.670 | 3.496 | 3.496 | 33,955 | -0.07(-1.93%) |
Oct 21, 2003 | 3.408 | 3.565 | 3.408 | 3.565 | 9,291 | +0.17(+4.87%) |
Oct 20, 2003 | 3.513 | 3.513 | 3.313 | 3.400 | 13,536 | +0.02(+0.52%) |
Oct 17, 2003 | 3.583 | 3.740 | 3.330 | 3.382 | 15,830 | -0.20(-5.60%) |
Oct 16, 2003 | 3.557 | 3.565 | 3.557 | 3.583 | 16,289 | +0.07(+1.99%) |
Oct 15, 2003 | 3.513 | 3.513 | 3.513 | 3.513 | 7,456 | +0.00(+0.00%) |
Oct 14, 2003 | 3.417 | 3.513 | 3.417 | 3.513 | 8,603 | +0.00(+0.00%) |
Oct 13, 2003 | 3.504 | 3.513 | 3.313 | 3.513 | 3,326 | +0.02(+0.50%) |
Oct 10, 2003 | 3.487 | 3.496 | 3.382 | 3.496 | 4,244 | +0.02(+0.48%) |
Oct 09, 2003 | 3.443 | 3.714 | 3.400 | 3.479 | 24,434 | +0.20(+6.14%) |
Oct 08, 2003 | 3.557 | 3.557 | 3.278 | 3.278 | 4,818 | -0.03(-0.79%) |
Oct 07, 2003 | 3.146 | 3.653 | 3.146 | 3.304 | 17,322 | +0.16(+5.25%) |
Oct 06, 2003 | 3.007 | 3.191 | 2.843 | 3.139 | 5,850 | +0.09(+2.89%) |
Oct 03, 2003 | 3.121 | 3.182 | 3.051 | 3.051 | 1,950 | +0.00(+0.00%) |
Oct 02, 2003 | 3.051 | 3.095 | 2.999 | 3.051 | 13,651 | -0.10(-3.05%) |
Oct 01, 2003 | 3.034 | 3.147 | 3.007 | 3.147 | 2,523 | +0.10(+3.14%) |
Sep 30, 2003 | 3.051 | 3.051 | 3.007 | 3.051 | 9,865 | +0.06(+2.01%) |
Sep 29, 2003 | 3.095 | 3.095 | 2.990 | 2.991 | 2,867 | +0.05(+1.78%) |
Sep 26, 2003 | 2.939 | 2.939 | 2.939 | 2.939 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 2.939 | 2.939 | 2.939 | 2.939 | 229 | -0.14(-4.50%) |
Sep 24, 2003 | 3.052 | 3.138 | 2.886 | 3.077 | 9,291 | -0.03(-1.12%) |
Sep 23, 2003 | 2.868 | 3.112 | 2.868 | 3.112 | 16,174 | +0.16(+5.53%) |
Sep 22, 2003 | 2.905 | 2.949 | 2.903 | 2.949 | 688 | +0.00(+0.09%) |
Sep 19, 2003 | 2.912 | 3.051 | 2.912 | 2.946 | 9,750 | +0.03(+0.90%) |
Sep 18, 2003 | 2.615 | 2.920 | 2.614 | 2.920 | 45,427 | +0.30(+11.63%) |
Sep 17, 2003 | 2.624 | 2.624 | 2.572 | 2.616 | 2,867 | -0.01(-0.30%) |
Sep 16, 2003 | 2.624 | 2.624 | 2.624 | 2.624 | 573 | +0.00(+0.00%) |
Sep 15, 2003 | 2.624 | 2.624 | 2.624 | 2.624 | 917 | -0.02(-0.66%) |
Sep 12, 2003 | 2.641 | 2.641 | 2.641 | 2.641 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 2.641 | 2.641 | 2.641 | 2.641 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 2.641 | 2.641 | 2.641 | 2.641 | 0 | -0.02(-0.66%) |
Sep 09, 2003 | 2.650 | 2.659 | 2.650 | 2.659 | 1,491 | +0.02(+0.66%) |
Sep 08, 2003 | 2.641 | 2.641 | 2.641 | 2.641 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 2.641 | 2.641 | 2.641 | 2.641 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 2.641 | 2.641 | 2.641 | 2.641 | 114 | -0.08(-2.88%) |
Sep 03, 2003 | 2.633 | 2.755 | 2.624 | 2.720 | 9,865 | +0.10(+4.00%) |
Sep 02, 2003 | 2.667 | 2.755 | 2.563 | 2.615 | 8,833 | -0.03(-0.99%) |
Aug 29, 2003 | 2.686 | 2.686 | 2.641 | 2.641 | 5,965 | +0.03(+1.00%) |
Aug 28, 2003 | 2.658 | 2.738 | 2.615 | 2.615 | 8,603 | -0.01(-0.33%) |
Aug 27, 2003 | 2.572 | 2.833 | 2.572 | 2.624 | 6,309 | -0.03(-1.31%) |
Aug 26, 2003 | 2.641 | 2.842 | 2.614 | 2.659 | 2,064 | -0.06(-2.24%) |
Aug 25, 2003 | 2.720 | 2.808 | 2.562 | 2.720 | 4,932 | -0.01(-0.32%) |
Aug 22, 2003 | 2.633 | 2.817 | 2.633 | 2.728 | 5,850 | +0.02(+0.64%) |
Aug 21, 2003 | 2.720 | 2.720 | 2.711 | 2.711 | 344 | +0.06(+2.30%) |
Aug 20, 2003 | 2.720 | 2.720 | 2.545 | 2.650 | 4,359 | -0.08(-2.88%) |
Aug 19, 2003 | 2.728 | 2.728 | 2.728 | 2.728 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 2.728 | 2.728 | 2.728 | 2.728 | 2,867 | +0.00(+0.00%) |
Aug 15, 2003 | 2.728 | 2.728 | 2.728 | 2.728 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.877 | 2.877 | 2.728 | 2.728 | 11,700 | +0.03(+0.97%) |
Aug 13, 2003 | 2.702 | 2.702 | 2.702 | 2.702 | 1,720 | -0.02(-0.64%) |
Aug 12, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 573 | -0.03(-0.98%) |
Aug 08, 2003 | 2.747 | 2.747 | 2.747 | 2.747 | 114 | -0.13(-4.52%) |
Aug 07, 2003 | 2.790 | 2.877 | 2.790 | 2.877 | 4,588 | +0.00(+0.00%) |
Aug 06, 2003 | 2.859 | 2.877 | 2.859 | 2.877 | 3,670 | +0.16(+5.77%) |
Aug 05, 2003 | 2.711 | 2.746 | 2.702 | 2.720 | 6,768 | -0.07(-2.50%) |
Aug 04, 2003 | 2.659 | 2.790 | 2.659 | 2.790 | 11,012 | +0.00(+0.00%) |
Aug 01, 2003 | 2.790 | 2.790 | 2.790 | 2.790 | 1,147 | +0.07(+2.56%) |
Jul 31, 2003 | 2.790 | 2.790 | 2.720 | 2.720 | 1,835 | +0.10(+4.00%) |
Jul 30, 2003 | 2.615 | 2.615 | 2.615 | 2.615 | 1,720 | -0.03(-1.32%) |
Jul 29, 2003 | 2.652 | 2.652 | 2.650 | 2.650 | 573 | -0.19(-6.75%) |
Jul 28, 2003 | 2.842 | 2.842 | 2.842 | 2.842 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 2.842 | 2.842 | 2.842 | 2.842 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 2.842 | 2.842 | 2.842 | 2.842 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 2.842 | 2.842 | 2.842 | 2.842 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 2.842 | 2.842 | 2.842 | 2.842 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 2.728 | 2.877 | 2.728 | 2.842 | 4,359 | +0.19(+7.24%) |
Jul 18, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 114 | +0.06(+2.36%) |
Jul 17, 2003 | 2.650 | 2.650 | 2.589 | 2.589 | 1,147 | -0.24(-8.33%) |
Jul 16, 2003 | 2.824 | 2.824 | 2.824 | 2.824 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 2.824 | 2.824 | 2.824 | 2.824 | 1,147 | +0.01(+0.31%) |
Jul 14, 2003 | 2.746 | 2.824 | 2.659 | 2.816 | 9,750 | +0.16(+5.90%) |
Jul 11, 2003 | 2.659 | 2.659 | 2.659 | 2.659 | 1,147 | -0.03(-1.29%) |
Jul 10, 2003 | 2.694 | 2.694 | 2.694 | 2.694 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 2.659 | 2.694 | 2.659 | 2.694 | 2,294 | +0.12(+4.75%) |
Jul 08, 2003 | 2.615 | 2.615 | 2.554 | 2.572 | 2,294 | -0.04(-1.70%) |
Jul 07, 2003 | 2.616 | 2.616 | 2.615 | 2.616 | 803 | -0.10(-3.78%) |
Jul 03, 2003 | 2.719 | 2.719 | 2.719 | 2.719 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 2.572 | 2.719 | 2.572 | 2.719 | 1,261 | +0.12(+4.63%) |
Jul 01, 2003 | 2.599 | 2.599 | 2.599 | 2.599 | 229 | -0.11(-4.15%) |
Jun 30, 2003 | 2.580 | 2.711 | 2.580 | 2.711 | 1,950 | -0.03(-1.27%) |
Jun 27, 2003 | 2.528 | 2.746 | 2.528 | 2.746 | 6,424 | +0.26(+10.53%) |
Jun 26, 2003 | 2.484 | 2.484 | 2.484 | 2.484 | 1,147 | -0.03(-1.04%) |
Jun 25, 2003 | 2.511 | 2.511 | 2.511 | 2.511 | 1,147 | +0.00(+0.00%) |
Jun 24, 2003 | 2.511 | 2.511 | 2.511 | 2.511 | 229 | -0.06(-2.37%) |
Jun 23, 2003 | 2.572 | 2.572 | 2.572 | 2.572 | 344 | -0.06(-2.32%) |
Jun 20, 2003 | 2.633 | 2.633 | 2.633 | 2.633 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 2.642 | 2.642 | 2.633 | 2.633 | 344 | -0.11(-4.13%) |
Jun 18, 2003 | 2.746 | 2.746 | 2.746 | 2.746 | 573 | +0.00(+0.00%) |
Jun 17, 2003 | 2.572 | 2.746 | 2.572 | 2.746 | 8,947 | +0.17(+6.78%) |
Jun 16, 2003 | 2.615 | 2.615 | 2.572 | 2.572 | 803 | +0.09(+3.51%) |
Jun 13, 2003 | 2.484 | 2.484 | 2.484 | 2.484 | 573 | +0.01(+0.35%) |
Jun 12, 2003 | 2.423 | 2.484 | 2.362 | 2.476 | 1,376 | +0.28(+12.70%) |
Jun 11, 2003 | 2.319 | 2.319 | 2.197 | 2.197 | 1,835 | -0.20(-8.36%) |
Jun 10, 2003 | 2.397 | 2.397 | 2.397 | 2.397 | 114 | -0.10(-3.85%) |
Jun 09, 2003 | 2.493 | 2.493 | 2.493 | 2.493 | 114 | -0.17(-6.23%) |
Jun 06, 2003 | 2.380 | 2.659 | 2.179 | 2.659 | 9,980 | +0.25(+10.51%) |
Jun 05, 2003 | 2.702 | 2.702 | 2.197 | 2.406 | 4,818 | -0.30(-10.97%) |
Jun 04, 2003 | 2.667 | 2.702 | 2.667 | 2.702 | 1,606 | +0.04(+1.61%) |
Jun 03, 2003 | 2.354 | 2.728 | 2.179 | 2.660 | 6,538 | +0.26(+10.95%) |
Jun 02, 2003 | 2.397 | 2.397 | 2.354 | 2.397 | 8,030 | +0.09(+3.77%) |
May 30, 2003 | 2.293 | 2.310 | 2.293 | 2.310 | 917 | +0.03(+1.14%) |
May 29, 2003 | 2.293 | 2.293 | 2.284 | 2.284 | 5,735 | +0.02(+0.77%) |
May 28, 2003 | 2.266 | 2.293 | 2.258 | 2.266 | 7,571 | +0.01(+0.39%) |
May 27, 2003 | 2.258 | 2.258 | 2.258 | 2.258 | 5,506 | +0.01(+0.39%) |
May 23, 2003 | 2.249 | 2.249 | 2.249 | 2.249 | 4,588 | -0.02(-0.77%) |
May 22, 2003 | 2.179 | 2.266 | 2.179 | 2.266 | 4,932 | +0.13(+6.12%) |
May 21, 2003 | 2.136 | 2.136 | 2.136 | 2.136 | 2,523 | -0.04(-2.00%) |
May 20, 2003 | 2.214 | 2.214 | 2.101 | 2.179 | 5,965 | +0.08(+3.73%) |
May 19, 2003 | 2.101 | 2.101 | 2.101 | 2.101 | 3,441 | -0.09(-3.98%) |
May 16, 2003 | 2.188 | 2.188 | 2.188 | 2.188 | 2,179 | +0.05(+2.45%) |
May 15, 2003 | 2.136 | 2.136 | 2.092 | 2.136 | 1,606 | +0.03(+1.66%) |
May 14, 2003 | 2.240 | 2.240 | 2.101 | 2.101 | 1,491 | -0.08(-3.60%) |
May 13, 2003 | 2.179 | 2.179 | 2.179 | 2.179 | 344 | +0.08(+3.73%) |
May 12, 2003 | 2.101 | 2.101 | 2.101 | 2.101 | 0 | +0.00(+0.00%) |
May 09, 2003 | 2.101 | 2.101 | 2.101 | 2.101 | 5,047 | +0.01(+0.38%) |
May 08, 2003 | 2.092 | 2.093 | 2.092 | 2.093 | 1,376 | -0.09(-3.96%) |
May 07, 2003 | 2.179 | 2.179 | 2.179 | 2.179 | 4,473 | +0.03(+1.17%) |
May 06, 2003 | 2.222 | 2.284 | 2.153 | 2.154 | 2,179 | -0.03(-1.16%) |
May 05, 2003 | 2.275 | 2.275 | 2.153 | 2.179 | 8,833 | -0.09(-3.85%) |
May 02, 2003 | 2.179 | 2.266 | 2.179 | 2.266 | 4,015 | +0.06(+2.77%) |