Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.827 | 2.868 | 2.781 | 2.868 | 1,309 | +0.06(+2.29%) |
Apr 29, 2004 | 2.863 | 2.973 | 2.611 | 2.804 | 13,533 | -0.00(-0.16%) |
Apr 28, 2004 | 2.749 | 2.808 | 2.749 | 2.808 | 1,309 | +0.12(+4.61%) |
Apr 27, 2004 | 2.703 | 2.703 | 2.662 | 2.685 | 873 | +0.03(+1.03%) |
Apr 26, 2004 | 3.184 | 3.184 | 2.657 | 2.657 | 6,548 | -0.05(-1.69%) |
Apr 23, 2004 | 3.344 | 3.344 | 2.648 | 2.703 | 6,112 | +0.09(+3.51%) |
Apr 22, 2004 | 2.593 | 2.675 | 2.588 | 2.611 | 10,477 | -0.06(-2.40%) |
Apr 21, 2004 | 2.694 | 2.703 | 2.634 | 2.675 | 5,457 | -0.05(-1.68%) |
Apr 20, 2004 | 2.712 | 2.730 | 2.712 | 2.721 | 5,238 | +0.05(+2.06%) |
Apr 19, 2004 | 2.740 | 2.740 | 2.593 | 2.666 | 11,787 | +0.00(+0.00%) |
Apr 16, 2004 | 2.680 | 2.707 | 2.666 | 2.666 | 5,457 | +0.02(+0.87%) |
Apr 15, 2004 | 2.662 | 2.662 | 2.588 | 2.643 | 7,640 | +0.05(+1.94%) |
Apr 14, 2004 | 2.584 | 2.675 | 2.584 | 2.593 | 9,386 | -0.02(-0.70%) |
Apr 13, 2004 | 2.909 | 2.909 | 2.611 | 2.611 | 10,259 | -0.17(-6.25%) |
Apr 12, 2004 | 2.634 | 2.785 | 2.634 | 2.785 | 8,513 | +0.08(+3.05%) |
Apr 08, 2004 | 3.074 | 3.074 | 2.634 | 2.703 | 11,132 | -0.09(-3.28%) |
Apr 07, 2004 | 2.643 | 2.941 | 2.597 | 2.794 | 43,657 | -0.14(-4.69%) |
Apr 06, 2004 | 3.175 | 3.243 | 2.932 | 2.932 | 21,610 | -0.20(-6.43%) |
Apr 05, 2004 | 3.335 | 3.335 | 2.982 | 3.133 | 47,586 | +0.02(+0.74%) |
Apr 02, 2004 | 3.207 | 3.207 | 2.991 | 3.111 | 15,716 | +0.04(+1.34%) |
Apr 01, 2004 | 2.955 | 3.257 | 2.955 | 3.069 | 52,170 | -0.02(-0.74%) |
Mar 31, 2004 | 3.555 | 3.555 | 3.092 | 3.092 | 21,392 | -0.10(-3.16%) |
Mar 30, 2004 | 3.193 | 3.367 | 3.193 | 3.193 | 16,371 | +0.10(+3.26%) |
Mar 29, 2004 | 3.088 | 3.202 | 3.088 | 3.092 | 4,365 | +0.00(+0.15%) |
Mar 26, 2004 | 3.207 | 3.239 | 3.088 | 3.088 | 6,112 | -0.12(-3.71%) |
Mar 25, 2004 | 3.161 | 3.285 | 3.161 | 3.207 | 3,710 | +0.09(+2.94%) |
Mar 24, 2004 | 3.344 | 3.344 | 3.060 | 3.115 | 2,182 | +0.05(+1.80%) |
Mar 23, 2004 | 3.346 | 3.346 | 2.982 | 3.060 | 15,716 | -0.05(-1.76%) |
Mar 22, 2004 | 3.253 | 3.413 | 3.005 | 3.115 | 46,276 | -0.18(-5.56%) |
Mar 19, 2004 | 3.491 | 3.527 | 3.211 | 3.298 | 30,560 | -0.22(-6.37%) |
Mar 18, 2004 | 3.523 | 3.523 | 3.482 | 3.523 | 9,604 | +0.02(+0.52%) |
Mar 17, 2004 | 3.367 | 3.505 | 3.156 | 3.505 | 17,899 | -0.04(-1.03%) |
Mar 16, 2004 | 3.573 | 3.573 | 3.349 | 3.541 | 7,640 | +0.10(+2.79%) |
Mar 15, 2004 | 3.596 | 3.596 | 3.445 | 3.445 | 2,401 | -0.16(-4.33%) |
Mar 12, 2004 | 3.601 | 3.601 | 3.601 | 3.601 | 1,964 | -0.03(-0.88%) |
Mar 11, 2004 | 3.839 | 3.839 | 3.527 | 3.633 | 10,477 | -0.03(-0.75%) |
Mar 10, 2004 | 3.660 | 3.660 | 3.660 | 3.660 | 4,365 | +0.13(+3.63%) |
Mar 09, 2004 | 3.660 | 3.660 | 3.532 | 3.532 | 5,893 | +0.02(+0.65%) |
Mar 08, 2004 | 3.505 | 3.610 | 3.505 | 3.509 | 11,569 | +0.02(+0.66%) |
Mar 05, 2004 | 3.665 | 3.665 | 3.486 | 3.486 | 1,309 | +0.01(+0.26%) |
Mar 04, 2004 | 3.692 | 3.692 | 3.454 | 3.477 | 32,306 | -0.12(-3.44%) |
Mar 03, 2004 | 3.876 | 3.876 | 3.587 | 3.601 | 5,020 | -0.03(-0.77%) |
Mar 02, 2004 | 3.757 | 3.757 | 3.629 | 3.629 | 8,731 | -0.13(-3.40%) |
Mar 01, 2004 | 3.445 | 3.876 | 3.445 | 3.757 | 34,271 | +0.18(+4.99%) |
Feb 27, 2004 | 3.445 | 3.674 | 3.445 | 3.578 | 15,280 | -0.01(-0.38%) |
Feb 26, 2004 | 3.821 | 3.834 | 3.592 | 3.592 | 12,442 | +0.01(+0.26%) |
Feb 25, 2004 | 3.707 | 3.707 | 3.578 | 3.582 | 8,294 | -0.04(-1.01%) |
Feb 24, 2004 | 3.949 | 3.949 | 3.578 | 3.619 | 25,757 | -0.09(-2.47%) |
Feb 23, 2004 | 3.669 | 4.004 | 3.665 | 3.711 | 13,533 | +0.05(+1.25%) |
Feb 20, 2004 | 3.688 | 3.944 | 3.642 | 3.665 | 21,392 | -0.22(-5.66%) |
Feb 19, 2004 | 3.825 | 4.047 | 3.752 | 3.885 | 29,687 | -0.02(-0.59%) |
Feb 18, 2004 | 3.903 | 4.063 | 3.903 | 3.908 | 13,315 | -0.09(-2.29%) |
Feb 17, 2004 | 3.917 | 3.999 | 3.784 | 3.999 | 17,899 | +0.06(+1.64%) |
Feb 13, 2004 | 3.917 | 3.972 | 3.848 | 3.935 | 12,005 | +0.02(+0.46%) |
Feb 12, 2004 | 3.935 | 3.940 | 3.917 | 3.917 | 4,365 | +0.05(+1.18%) |
Feb 11, 2004 | 3.940 | 3.940 | 3.807 | 3.871 | 873 | -0.07(-1.74%) |
Feb 10, 2004 | 3.963 | 3.963 | 3.894 | 3.940 | 6,985 | +0.07(+1.76%) |
Feb 09, 2004 | 3.674 | 4.041 | 3.665 | 3.872 | 9,822 | -0.02(-0.46%) |
Feb 06, 2004 | 3.986 | 3.986 | 3.848 | 3.889 | 24,448 | -0.03(-0.82%) |
Feb 05, 2004 | 4.013 | 4.050 | 3.921 | 3.921 | 4,147 | -0.05(-1.27%) |
Feb 04, 2004 | 3.834 | 4.123 | 3.834 | 3.972 | 8,513 | +0.14(+3.60%) |
Feb 03, 2004 | 3.688 | 3.866 | 3.647 | 3.834 | 4,365 | +0.12(+3.19%) |
Feb 02, 2004 | 4.169 | 4.169 | 3.647 | 3.715 | 17,681 | -0.17(-4.48%) |
Jan 30, 2004 | 3.798 | 3.894 | 3.715 | 3.889 | 16,371 | -0.01(-0.23%) |
Jan 29, 2004 | 3.949 | 3.963 | 3.894 | 3.899 | 4,802 | -0.08(-2.07%) |
Jan 28, 2004 | 4.077 | 4.082 | 3.908 | 3.981 | 18,336 | -0.02(-0.46%) |
Jan 27, 2004 | 4.045 | 4.045 | 3.899 | 3.999 | 24,884 | -0.08(-2.02%) |
Jan 26, 2004 | 4.073 | 4.082 | 3.784 | 4.082 | 46,495 | +0.03(+0.68%) |
Jan 23, 2004 | 4.077 | 4.279 | 3.963 | 4.054 | 96,483 | -0.01(-0.34%) |
Jan 22, 2004 | 4.091 | 4.279 | 4.018 | 4.068 | 36,235 | -0.00(-0.11%) |
Jan 21, 2004 | 4.169 | 4.224 | 3.963 | 4.073 | 28,159 | +0.02(+0.57%) |
Jan 20, 2004 | 4.054 | 4.183 | 3.871 | 4.050 | 94,955 | +0.38(+10.50%) |
Jan 16, 2004 | 3.486 | 3.688 | 3.440 | 3.665 | 82,730 | +0.21(+6.10%) |
Jan 15, 2004 | 3.321 | 3.537 | 3.317 | 3.454 | 53,395 | +0.14(+4.14%) |
Jan 14, 2004 | 3.321 | 3.321 | 3.216 | 3.317 | 11,925 | +0.05(+1.54%) |
Jan 13, 2004 | 3.385 | 3.385 | 3.266 | 3.266 | 7,327 | -0.01(-0.28%) |
Jan 12, 2004 | 3.262 | 3.385 | 3.262 | 3.276 | 7,314 | -0.06(-1.79%) |
Jan 09, 2004 | 3.326 | 3.363 | 3.262 | 3.335 | 8,497 | +0.01(+0.41%) |
Jan 08, 2004 | 3.413 | 3.413 | 3.317 | 3.321 | 20,145 | +0.03(+0.83%) |
Jan 07, 2004 | 3.321 | 3.321 | 3.253 | 3.294 | 5,367 | +0.04(+1.27%) |
Jan 06, 2004 | 3.381 | 3.381 | 3.248 | 3.253 | 63,303 | -0.14(-4.05%) |
Jan 05, 2004 | 3.436 | 3.436 | 3.248 | 3.390 | 25,103 | -0.05(-1.33%) |
Jan 02, 2004 | 3.413 | 3.436 | 3.413 | 3.436 | 9,604 | +0.02(+0.67%) |
Dec 31, 2003 | 3.413 | 3.413 | 3.413 | 3.413 | 3,929 | +0.15(+4.44%) |
Dec 30, 2003 | 3.224 | 3.277 | 3.220 | 3.268 | 27,733 | +0.05(+1.49%) |
Dec 29, 2003 | 2.993 | 3.220 | 2.993 | 3.220 | 26,986 | +0.23(+7.56%) |
Dec 26, 2003 | 2.993 | 2.997 | 2.993 | 2.993 | 7,873 | -0.06(-1.85%) |
Dec 24, 2003 | 3.045 | 3.050 | 3.045 | 3.050 | 1,384 | -0.03(-0.85%) |
Dec 23, 2003 | 3.050 | 3.076 | 3.050 | 3.076 | 16,502 | +0.12(+3.98%) |
Dec 22, 2003 | 2.949 | 3.045 | 2.949 | 2.958 | 9,113 | +0.02(+0.59%) |
Dec 19, 2003 | 2.989 | 2.993 | 2.936 | 2.941 | 7,162 | -0.06(-2.03%) |
Dec 18, 2003 | 3.002 | 3.002 | 3.002 | 3.002 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 3.002 | 3.002 | 3.002 | 3.002 | 229 | +0.00(+0.00%) |
Dec 16, 2003 | 3.010 | 3.115 | 3.002 | 3.002 | 20,550 | -0.07(-2.41%) |
Dec 15, 2003 | 3.076 | 3.076 | 3.072 | 3.076 | 5,234 | +0.00(+0.16%) |
Dec 12, 2003 | 3.072 | 3.075 | 3.015 | 3.071 | 3,983 | +0.02(+0.56%) |
Dec 11, 2003 | 3.076 | 3.076 | 3.076 | 3.054 | 6,876 | +0.00(+0.00%) |
Dec 10, 2003 | 3.120 | 3.120 | 3.010 | 3.054 | 18,794 | +0.03(+0.86%) |
Dec 09, 2003 | 3.076 | 3.098 | 3.010 | 3.028 | 8,164 | +0.02(+0.59%) |
Dec 08, 2003 | 3.032 | 3.032 | 3.010 | 3.010 | 10,314 | +0.02(+0.57%) |
Dec 05, 2003 | 3.032 | 3.032 | 3.032 | 2.993 | 0 | -0.04(-1.29%) |
Dec 04, 2003 | 2.949 | 3.032 | 2.949 | 3.032 | 2,942 | -0.02(-0.71%) |
Dec 03, 2003 | 3.115 | 3.115 | 3.050 | 3.054 | 20,628 | +0.04(+1.45%) |
Dec 02, 2003 | 3.032 | 3.032 | 3.010 | 3.010 | 3,438 | -0.03(-0.86%) |
Dec 01, 2003 | 3.054 | 3.054 | 2.840 | 3.037 | 16,273 | +0.03(+0.87%) |
Nov 28, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 3.015 | 3.015 | 3.002 | 3.010 | 4,698 | -0.10(-3.08%) |
Nov 25, 2003 | 3.089 | 3.106 | 2.936 | 3.106 | 9,190 | +0.17(+5.94%) |
Nov 24, 2003 | 2.989 | 2.989 | 2.923 | 2.932 | 5,406 | +0.00(+0.00%) |
Nov 21, 2003 | 2.976 | 3.054 | 2.928 | 2.932 | 15,688 | -0.04(-1.47%) |
Nov 20, 2003 | 2.971 | 2.976 | 2.923 | 2.976 | 13,603 | -0.05(-1.59%) |
Nov 19, 2003 | 3.115 | 3.181 | 3.024 | 3.024 | 17,678 | -0.05(-1.55%) |
Nov 18, 2003 | 3.141 | 3.141 | 2.910 | 3.071 | 15,624 | +0.01(+0.41%) |
Nov 17, 2003 | 3.128 | 3.268 | 3.006 | 3.058 | 102,065 | +0.04(+1.45%) |
Nov 14, 2003 | 2.709 | 3.123 | 2.709 | 3.015 | 64,891 | +0.27(+10.01%) |
Nov 13, 2003 | 2.661 | 2.744 | 2.618 | 2.740 | 39,117 | +0.07(+2.80%) |
Nov 12, 2003 | 2.696 | 2.749 | 2.666 | 2.666 | 8,196 | -0.07(-2.57%) |
Nov 11, 2003 | 2.727 | 2.744 | 2.644 | 2.736 | 7,792 | +0.04(+1.64%) |
Nov 10, 2003 | 2.692 | 2.692 | 2.692 | 2.692 | 1,146 | +0.00(+0.00%) |
Nov 07, 2003 | 2.709 | 2.710 | 2.692 | 2.692 | 1,618 | -0.06(-2.06%) |
Nov 06, 2003 | 2.774 | 2.806 | 2.749 | 2.749 | 5,730 | +0.00(+0.00%) |
Nov 05, 2003 | 2.832 | 2.836 | 2.749 | 2.749 | 3,735 | +0.00(+0.00%) |
Nov 04, 2003 | 2.832 | 2.832 | 2.749 | 2.749 | 3,703 | -0.08(-2.93%) |
Nov 03, 2003 | 2.832 | 2.832 | 2.832 | 2.832 | 458 | +0.08(+2.85%) |
Oct 31, 2003 | 2.740 | 2.836 | 2.705 | 2.753 | 16,960 | +0.02(+0.80%) |
Oct 30, 2003 | 2.731 | 2.731 | 2.731 | 2.731 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 2.683 | 2.731 | 2.683 | 2.731 | 5,730 | +0.10(+3.81%) |
Oct 28, 2003 | 2.718 | 2.718 | 2.613 | 2.631 | 10,543 | -0.08(-3.05%) |
Oct 27, 2003 | 2.744 | 2.744 | 2.714 | 2.714 | 3,896 | -0.00(-0.16%) |
Oct 24, 2003 | 2.836 | 2.836 | 2.718 | 2.718 | 2,750 | -0.11(-4.01%) |
Oct 23, 2003 | 2.801 | 2.832 | 2.731 | 2.832 | 3,438 | +0.09(+3.18%) |
Oct 22, 2003 | 2.770 | 2.770 | 2.744 | 2.744 | 6,646 | -0.03(-0.94%) |
Oct 21, 2003 | 2.770 | 2.770 | 2.770 | 2.770 | 229 | +0.04(+1.44%) |
Oct 20, 2003 | 2.731 | 2.731 | 2.731 | 2.731 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 2.731 | 2.731 | 2.731 | 2.731 | 687 | +0.11(+4.33%) |
Oct 16, 2003 | 2.705 | 2.749 | 2.618 | 2.618 | 687 | -0.16(-5.66%) |
Oct 15, 2003 | 2.823 | 2.823 | 2.627 | 2.775 | 2,979 | -0.03(-0.93%) |
Oct 14, 2003 | 2.818 | 2.818 | 2.797 | 2.801 | 1,833 | +0.01(+0.31%) |
Oct 13, 2003 | 2.836 | 2.880 | 2.792 | 2.792 | 15,127 | +0.09(+3.23%) |
Oct 10, 2003 | 2.688 | 2.827 | 2.688 | 2.705 | 12,606 | -0.02(-0.80%) |
Oct 09, 2003 | 2.705 | 2.749 | 2.666 | 2.727 | 4,125 | -0.03(-1.26%) |
Oct 08, 2003 | 2.827 | 2.827 | 2.552 | 2.762 | 8,709 | -0.07(-2.47%) |
Oct 07, 2003 | 2.757 | 2.832 | 2.757 | 2.832 | 1,604 | +0.00(+0.00%) |
Oct 06, 2003 | 2.832 | 2.836 | 2.749 | 2.832 | 6,646 | +0.00(+0.02%) |
Oct 03, 2003 | 2.688 | 2.831 | 2.688 | 2.831 | 13,981 | +0.15(+5.51%) |
Oct 02, 2003 | 2.683 | 2.683 | 2.683 | 2.683 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 2.683 | 2.683 | 2.683 | 2.683 | 1,146 | -0.02(-0.65%) |
Sep 30, 2003 | 2.705 | 2.705 | 2.701 | 2.701 | 1,375 | +0.08(+3.00%) |
Sep 29, 2003 | 2.622 | 2.622 | 2.552 | 2.622 | 10,543 | +0.00(+0.17%) |
Sep 26, 2003 | 2.618 | 2.618 | 2.618 | 2.618 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 2.705 | 2.836 | 2.618 | 2.618 | 10,084 | +0.00(+0.00%) |
Sep 24, 2003 | 2.618 | 2.618 | 2.618 | 2.618 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 2.644 | 2.644 | 2.618 | 2.618 | 4,125 | -0.03(-1.32%) |
Sep 22, 2003 | 2.784 | 2.784 | 2.618 | 2.653 | 8,480 | -0.01(-0.49%) |
Sep 19, 2003 | 2.683 | 2.683 | 2.618 | 2.666 | 4,813 | -0.17(-6.00%) |
Sep 18, 2003 | 2.705 | 2.836 | 2.574 | 2.836 | 8,253 | +0.24(+9.43%) |
Sep 17, 2003 | 2.574 | 2.592 | 2.574 | 2.592 | 458 | -0.03(-1.00%) |
Sep 16, 2003 | 2.661 | 2.705 | 2.618 | 2.618 | 5,042 | +0.04(+1.69%) |
Sep 15, 2003 | 2.552 | 2.618 | 2.400 | 2.574 | 9,168 | -0.04(-1.67%) |
Sep 12, 2003 | 2.683 | 2.683 | 2.613 | 2.618 | 14,898 | -0.10(-3.69%) |
Sep 11, 2003 | 2.793 | 2.793 | 2.679 | 2.718 | 23,378 | -0.02(-0.64%) |
Sep 10, 2003 | 2.784 | 2.784 | 2.705 | 2.736 | 2,292 | +0.04(+1.62%) |
Sep 09, 2003 | 2.923 | 2.923 | 2.692 | 2.692 | 41,714 | -0.10(-3.59%) |
Sep 08, 2003 | 2.727 | 2.941 | 2.727 | 2.792 | 136,833 | +0.11(+4.07%) |
Sep 05, 2003 | 2.705 | 2.714 | 2.683 | 2.683 | 12,606 | -0.07(-2.38%) |
Sep 04, 2003 | 2.683 | 2.749 | 2.683 | 2.749 | 3,208 | +0.07(+2.44%) |
Sep 03, 2003 | 2.818 | 2.818 | 2.683 | 2.683 | 8,480 | +0.02(+0.82%) |
Sep 02, 2003 | 2.827 | 2.827 | 2.661 | 2.661 | 8,709 | -0.17(-6.01%) |
Aug 29, 2003 | 2.661 | 2.832 | 2.640 | 2.832 | 8,022 | +0.15(+5.53%) |
Aug 28, 2003 | 2.762 | 2.762 | 2.683 | 2.683 | 1,604 | +0.02(+0.82%) |
Aug 27, 2003 | 2.730 | 2.730 | 2.661 | 2.661 | 2,062 | -0.13(-4.54%) |
Aug 26, 2003 | 2.662 | 2.788 | 2.661 | 2.788 | 2,521 | -0.00(-0.16%) |
Aug 25, 2003 | 2.596 | 2.792 | 2.596 | 2.792 | 916 | -0.07(-2.57%) |
Aug 22, 2003 | 2.688 | 2.866 | 2.618 | 2.866 | 11,001 | +0.05(+1.69%) |
Aug 21, 2003 | 2.749 | 2.954 | 2.666 | 2.818 | 23,378 | -0.03(-1.07%) |
Aug 20, 2003 | 2.801 | 2.853 | 2.788 | 2.849 | 16,731 | +0.05(+1.71%) |
Aug 19, 2003 | 2.814 | 2.836 | 2.749 | 2.801 | 38,276 | -0.07(-2.58%) |
Aug 18, 2003 | 2.840 | 2.989 | 2.661 | 2.875 | 44,235 | +0.08(+2.97%) |
Aug 15, 2003 | 2.522 | 3.054 | 2.522 | 2.792 | 11,001 | +0.01(+0.31%) |
Aug 14, 2003 | 2.592 | 2.836 | 2.592 | 2.784 | 80,908 | +0.14(+5.11%) |
Aug 13, 2003 | 2.627 | 2.657 | 2.587 | 2.648 | 2,062 | -0.03(-1.14%) |
Aug 12, 2003 | 2.679 | 2.679 | 2.679 | 2.679 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 2.679 | 2.679 | 2.679 | 2.679 | 229 | -0.00(-0.16%) |
Aug 08, 2003 | 2.666 | 2.683 | 2.666 | 2.683 | 2,750 | +0.02(+0.82%) |
Aug 07, 2003 | 2.661 | 2.661 | 2.661 | 2.661 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 2.661 | 2.661 | 2.661 | 2.661 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 2.727 | 2.727 | 2.618 | 2.661 | 4,354 | +0.04(+1.67%) |
Aug 04, 2003 | 2.618 | 2.618 | 2.618 | 2.618 | 229 | +0.03(+1.01%) |
Aug 01, 2003 | 2.592 | 2.592 | 2.592 | 2.592 | 458 | -0.07(-2.78%) |
Jul 31, 2003 | 2.487 | 2.666 | 2.487 | 2.666 | 9,626 | +0.18(+7.38%) |
Jul 30, 2003 | 2.413 | 2.483 | 2.391 | 2.483 | 5,271 | +0.07(+2.89%) |
Jul 29, 2003 | 2.413 | 2.413 | 2.413 | 2.413 | 229 | +0.02(+0.73%) |
Jul 28, 2003 | 2.513 | 2.513 | 2.395 | 2.395 | 6,417 | -0.07(-2.83%) |
Jul 25, 2003 | 2.465 | 2.465 | 2.465 | 2.465 | 1,604 | -0.01(-0.53%) |
Jul 24, 2003 | 2.478 | 2.478 | 2.478 | 2.478 | 229 | -0.01(-0.35%) |
Jul 23, 2003 | 2.491 | 2.491 | 2.465 | 2.487 | 4,354 | -0.11(-4.20%) |
Jul 22, 2003 | 2.461 | 2.596 | 2.461 | 2.596 | 2,979 | -0.02(-0.83%) |
Jul 21, 2003 | 2.469 | 2.618 | 2.469 | 2.618 | 2,979 | +0.14(+5.47%) |
Jul 18, 2003 | 2.465 | 2.482 | 2.465 | 2.482 | 687 | +0.03(+1.23%) |
Jul 17, 2003 | 2.648 | 2.648 | 2.229 | 2.452 | 13,752 | -0.27(-10.08%) |
Jul 16, 2003 | 2.727 | 2.727 | 2.727 | 2.727 | 1,146 | +0.14(+5.57%) |
Jul 15, 2003 | 2.583 | 2.583 | 2.583 | 2.583 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 2.583 | 2.583 | 2.583 | 2.583 | 229 | -0.07(-2.79%) |
Jul 11, 2003 | 2.657 | 2.657 | 2.657 | 2.657 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 2.657 | 2.657 | 2.657 | 2.657 | 229 | -0.14(-5.14%) |
Jul 09, 2003 | 2.792 | 2.801 | 2.792 | 2.801 | 3,208 | +0.01(+0.31%) |
Jul 08, 2003 | 2.792 | 2.792 | 2.792 | 2.792 | 916 | +0.00(+0.00%) |
Jul 07, 2003 | 2.605 | 2.792 | 2.605 | 2.792 | 5,271 | +0.18(+6.84%) |
Jul 03, 2003 | 2.613 | 2.613 | 2.613 | 2.613 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 2.613 | 2.613 | 2.613 | 2.613 | 1,146 | -0.00(-0.17%) |
Jul 01, 2003 | 2.631 | 2.631 | 2.291 | 2.618 | 7,792 | -0.15(-5.51%) |
Jun 30, 2003 | 2.579 | 2.661 | 2.579 | 2.770 | 11,689 | +0.28(+11.21%) |
Jun 27, 2003 | 2.609 | 2.539 | 2.539 | 2.491 | 458 | -0.12(-4.52%) |
Jun 26, 2003 | 2.609 | 2.609 | 2.609 | 2.609 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 2.583 | 2.609 | 2.526 | 2.609 | 1,833 | -0.01(-0.33%) |
Jun 24, 2003 | 2.618 | 2.618 | 2.618 | 2.618 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 2.653 | 2.653 | 2.500 | 2.618 | 1,375 | -0.03(-1.32%) |
Jun 20, 2003 | 2.408 | 2.653 | 2.408 | 2.653 | 2,292 | +0.22(+8.96%) |
Jun 19, 2003 | 2.509 | 2.509 | 2.247 | 2.435 | 17,190 | -0.13(-5.10%) |
Jun 18, 2003 | 2.531 | 2.565 | 2.509 | 2.565 | 4,584 | -0.05(-2.00%) |
Jun 17, 2003 | 2.661 | 2.661 | 2.618 | 2.618 | 1,833 | -0.03(-1.32%) |
Jun 16, 2003 | 2.640 | 2.653 | 2.618 | 2.653 | 6,188 | +0.01(+0.50%) |
Jun 13, 2003 | 2.631 | 2.640 | 2.631 | 2.640 | 916 | +0.11(+4.31%) |
Jun 12, 2003 | 2.531 | 2.531 | 2.531 | 2.531 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 2.531 | 2.531 | 2.531 | 2.531 | 458 | +0.00(+0.00%) |
Jun 10, 2003 | 2.552 | 2.557 | 2.531 | 2.531 | 4,354 | -0.15(-5.54%) |
Jun 09, 2003 | 2.679 | 2.679 | 2.679 | 2.679 | 2,292 | +0.10(+4.07%) |
Jun 06, 2003 | 2.552 | 2.574 | 2.552 | 2.574 | 9,397 | -0.11(-4.05%) |
Jun 05, 2003 | 2.683 | 2.683 | 2.683 | 2.683 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 2.596 | 2.683 | 2.587 | 2.683 | 2,062 | +0.12(+4.75%) |
Jun 03, 2003 | 2.661 | 2.661 | 2.561 | 2.561 | 3,667 | -0.14(-5.32%) |
Jun 02, 2003 | 2.661 | 2.705 | 2.661 | 2.705 | 687 | +0.09(+3.33%) |
May 30, 2003 | 2.657 | 2.827 | 2.618 | 2.618 | 5,959 | +0.05(+1.87%) |
May 29, 2003 | 2.552 | 2.570 | 2.552 | 2.570 | 1,833 | +0.00(+0.00%) |
May 28, 2003 | 2.552 | 2.570 | 2.552 | 2.570 | 1,146 | +0.03(+1.20%) |
May 27, 2003 | 2.539 | 2.539 | 2.539 | 2.539 | 1,146 | -0.07(-2.51%) |
May 23, 2003 | 2.605 | 2.605 | 2.605 | 2.605 | 458 | +0.00(+0.00%) |
May 22, 2003 | 2.605 | 2.605 | 2.605 | 2.605 | 0 | +0.00(+0.00%) |
May 21, 2003 | 2.574 | 2.627 | 2.574 | 2.605 | 5,042 | +0.07(+2.93%) |
May 20, 2003 | 2.513 | 2.531 | 2.513 | 2.531 | 916 | -0.05(-2.03%) |
May 19, 2003 | 2.579 | 2.583 | 2.579 | 2.583 | 1,146 | -0.02(-0.67%) |
May 16, 2003 | 2.561 | 2.600 | 2.439 | 2.600 | 3,667 | -0.01(-0.33%) |
May 15, 2003 | 2.596 | 2.609 | 2.421 | 2.609 | 33,692 | -0.01(-0.33%) |
May 14, 2003 | 2.618 | 2.618 | 2.618 | 2.618 | 916 | +0.00(+0.00%) |
May 13, 2003 | 2.618 | 2.618 | 2.618 | 2.618 | 0 | +0.00(+0.00%) |
May 12, 2003 | 2.618 | 2.618 | 2.618 | 2.618 | 0 | +0.00(+0.00%) |
May 09, 2003 | 2.618 | 2.618 | 2.618 | 2.618 | 0 | +0.00(+0.00%) |
May 08, 2003 | 2.640 | 2.640 | 2.583 | 2.618 | 1,604 | +0.00(+0.00%) |
May 07, 2003 | 2.544 | 2.618 | 2.544 | 2.618 | 3,667 | +0.00(+0.00%) |
May 06, 2003 | 2.609 | 2.618 | 2.609 | 2.618 | 687 | +0.05(+1.87%) |
May 05, 2003 | 2.635 | 2.635 | 2.570 | 2.570 | 2,979 | -0.03(-1.34%) |
May 02, 2003 | 2.579 | 2.605 | 2.579 | 2.605 | 14,898 | -0.05(-1.81%) |