Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.527 | 2.545 | 2.384 | 2.384 | 5,133 | -0.14(-5.71%) |
Apr 29, 2004 | 2.518 | 2.570 | 2.518 | 2.528 | 4,909 | -0.01(-0.32%) |
Apr 28, 2004 | 2.563 | 2.563 | 2.536 | 2.536 | 8,815 | -0.05(-2.04%) |
Apr 27, 2004 | 2.598 | 2.598 | 2.589 | 2.589 | 446 | -0.06(-2.37%) |
Apr 26, 2004 | 2.573 | 2.652 | 2.573 | 2.652 | 446 | -0.01(-0.37%) |
Apr 23, 2004 | 2.563 | 2.662 | 2.554 | 2.662 | 1,562 | +0.10(+3.85%) |
Apr 22, 2004 | 2.617 | 2.706 | 2.563 | 2.563 | 5,356 | -0.05(-2.05%) |
Apr 21, 2004 | 2.617 | 2.617 | 2.617 | 2.617 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 2.572 | 2.617 | 2.563 | 2.617 | 2,678 | +0.06(+2.46%) |
Apr 19, 2004 | 2.554 | 2.554 | 2.554 | 2.554 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 2.688 | 2.715 | 2.554 | 2.554 | 7,699 | -0.12(-4.36%) |
Apr 15, 2004 | 2.563 | 2.671 | 2.563 | 2.671 | 4,128 | +0.11(+4.20%) |
Apr 14, 2004 | 2.563 | 2.563 | 2.563 | 2.563 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 2.572 | 2.653 | 2.563 | 2.563 | 7,811 | -0.07(-2.72%) |
Apr 12, 2004 | 2.563 | 2.680 | 2.563 | 2.635 | 10,712 | -0.10(-3.61%) |
Apr 08, 2004 | 2.572 | 2.769 | 2.563 | 2.733 | 27,115 | +0.17(+6.64%) |
Apr 07, 2004 | 2.572 | 2.581 | 2.563 | 2.563 | 2,343 | -0.01(-0.35%) |
Apr 06, 2004 | 2.527 | 2.581 | 2.527 | 2.572 | 8,926 | -0.03(-1.03%) |
Apr 05, 2004 | 2.527 | 2.715 | 2.527 | 2.599 | 5,133 | -0.13(-4.92%) |
Apr 02, 2004 | 2.738 | 2.823 | 2.626 | 2.733 | 8,926 | +0.00(+0.00%) |
Apr 01, 2004 | 2.733 | 2.733 | 2.733 | 2.733 | 3,905 | +0.03(+0.99%) |
Mar 31, 2004 | 2.706 | 2.706 | 2.706 | 2.706 | 1,562 | +0.02(+0.67%) |
Mar 30, 2004 | 2.679 | 2.688 | 2.644 | 2.688 | 5,467 | +0.04(+1.35%) |
Mar 29, 2004 | 2.688 | 2.688 | 2.545 | 2.653 | 1,896 | -0.04(-1.33%) |
Mar 26, 2004 | 2.742 | 2.742 | 2.688 | 2.688 | 13,055 | -0.09(-3.23%) |
Mar 25, 2004 | 2.733 | 2.778 | 2.733 | 2.778 | 8,034 | +0.04(+1.31%) |
Mar 24, 2004 | 2.617 | 2.760 | 2.617 | 2.742 | 1,785 | -0.02(-0.65%) |
Mar 23, 2004 | 2.733 | 2.823 | 2.680 | 2.760 | 12,944 | +0.10(+3.70%) |
Mar 22, 2004 | 2.688 | 2.733 | 2.644 | 2.662 | 25,553 | -0.14(-5.11%) |
Mar 19, 2004 | 2.760 | 2.877 | 2.760 | 2.805 | 6,695 | +0.06(+2.29%) |
Mar 18, 2004 | 2.913 | 2.913 | 2.706 | 2.742 | 32,471 | -0.13(-4.67%) |
Mar 17, 2004 | 2.904 | 2.904 | 2.724 | 2.877 | 4,463 | +0.13(+4.56%) |
Mar 16, 2004 | 2.957 | 2.957 | 2.751 | 2.751 | 446 | -0.06(-2.23%) |
Mar 15, 2004 | 2.868 | 2.895 | 2.814 | 2.814 | 8,926 | -0.08(-2.79%) |
Mar 12, 2004 | 2.966 | 2.966 | 2.688 | 2.895 | 19,974 | -0.06(-2.12%) |
Mar 11, 2004 | 2.804 | 2.957 | 2.804 | 2.957 | 7,811 | -0.07(-2.37%) |
Mar 10, 2004 | 2.796 | 3.128 | 2.733 | 3.029 | 16,961 | +0.23(+8.33%) |
Mar 09, 2004 | 3.226 | 3.226 | 2.509 | 2.796 | 69,295 | -0.43(-13.33%) |
Mar 08, 2004 | 2.697 | 3.244 | 2.621 | 3.226 | 101,432 | +0.56(+20.81%) |
Mar 05, 2004 | 2.581 | 2.671 | 2.581 | 2.671 | 1,115 | +0.10(+3.83%) |
Mar 04, 2004 | 2.581 | 2.581 | 2.572 | 2.572 | 2,120 | -0.07(-2.71%) |
Mar 03, 2004 | 2.697 | 2.697 | 2.572 | 2.644 | 2,008 | +0.08(+3.15%) |
Mar 02, 2004 | 2.688 | 2.688 | 2.563 | 2.563 | 6,806 | -0.02(-0.69%) |
Mar 01, 2004 | 2.662 | 2.662 | 2.581 | 2.581 | 1,339 | +0.00(+0.00%) |
Feb 27, 2004 | 2.706 | 2.706 | 2.572 | 2.581 | 16,626 | -0.11(-4.00%) |
Feb 26, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 2.635 | 2.688 | 2.635 | 2.688 | 1,673 | -0.01(-0.33%) |
Feb 24, 2004 | 2.823 | 2.823 | 2.697 | 2.697 | 8,480 | -0.15(-5.35%) |
Feb 23, 2004 | 2.814 | 2.850 | 2.626 | 2.850 | 11,493 | +0.03(+0.95%) |
Feb 20, 2004 | 2.841 | 2.841 | 2.823 | 2.823 | 892 | -0.02(-0.63%) |
Feb 19, 2004 | 2.778 | 2.841 | 2.721 | 2.841 | 14,394 | +0.10(+3.59%) |
Feb 18, 2004 | 2.823 | 2.850 | 2.688 | 2.742 | 15,510 | -0.08(-2.86%) |
Feb 17, 2004 | 2.805 | 3.038 | 2.787 | 2.823 | 15,622 | +0.06(+2.27%) |
Feb 13, 2004 | 2.742 | 2.760 | 2.742 | 2.760 | 1,785 | +0.01(+0.33%) |
Feb 12, 2004 | 2.823 | 2.823 | 2.742 | 2.751 | 1,785 | -0.04(-1.29%) |
Feb 11, 2004 | 2.742 | 2.796 | 2.742 | 2.787 | 6,806 | +0.04(+1.63%) |
Feb 10, 2004 | 2.733 | 2.787 | 2.644 | 2.742 | 13,055 | -0.02(-0.65%) |
Feb 09, 2004 | 2.680 | 2.787 | 2.680 | 2.760 | 6,248 | +0.08(+3.01%) |
Feb 06, 2004 | 2.697 | 2.697 | 2.680 | 2.680 | 17,519 | -0.11(-3.86%) |
Feb 05, 2004 | 2.787 | 2.787 | 2.787 | 2.787 | 223 | +0.09(+3.32%) |
Feb 04, 2004 | 2.724 | 2.724 | 2.697 | 2.697 | 4,017 | -0.04(-1.31%) |
Feb 03, 2004 | 2.760 | 2.760 | 2.733 | 2.733 | 223 | -0.07(-2.56%) |
Feb 02, 2004 | 2.859 | 2.859 | 2.805 | 2.805 | 5,356 | +0.03(+0.97%) |
Jan 30, 2004 | 2.778 | 2.778 | 2.778 | 2.778 | 4,017 | -0.02(-0.64%) |
Jan 29, 2004 | 2.841 | 2.868 | 2.796 | 2.796 | 19,527 | -0.04(-1.27%) |
Jan 28, 2004 | 2.823 | 2.913 | 2.809 | 2.832 | 35,261 | +0.02(+0.64%) |
Jan 27, 2004 | 2.653 | 2.823 | 2.653 | 2.814 | 12,162 | +0.17(+6.44%) |
Jan 26, 2004 | 2.653 | 2.653 | 2.644 | 2.644 | 16,514 | -0.01(-0.34%) |
Jan 23, 2004 | 2.653 | 2.653 | 2.653 | 2.653 | 557 | +0.01(+0.34%) |
Jan 22, 2004 | 2.778 | 2.823 | 2.600 | 2.644 | 14,729 | -0.04(-1.67%) |
Jan 21, 2004 | 2.760 | 2.760 | 2.688 | 2.688 | 52,445 | -0.08(-2.91%) |
Jan 20, 2004 | 2.778 | 2.778 | 2.697 | 2.769 | 82,239 | +0.01(+0.32%) |
Jan 16, 2004 | 2.769 | 2.769 | 2.760 | 2.760 | 15,622 | -0.02(-0.65%) |
Jan 15, 2004 | 2.760 | 2.778 | 2.760 | 2.778 | 12,274 | +0.00(+0.00%) |
Jan 14, 2004 | 2.787 | 2.787 | 2.724 | 2.778 | 44,975 | +0.00(+0.00%) |
Jan 13, 2004 | 2.778 | 2.787 | 2.778 | 2.778 | 6,025 | -0.01(-0.32%) |
Jan 12, 2004 | 2.760 | 2.814 | 2.742 | 2.787 | 9,230 | +0.04(+1.63%) |
Jan 09, 2004 | 2.805 | 2.805 | 2.742 | 2.742 | 3,185 | -0.02(-0.65%) |
Jan 08, 2004 | 2.760 | 2.760 | 2.760 | 2.760 | 434 | +0.04(+1.32%) |
Jan 07, 2004 | 2.769 | 2.769 | 2.724 | 2.724 | 11,452 | -0.13(-4.70%) |
Jan 06, 2004 | 2.822 | 2.904 | 2.822 | 2.859 | 17,072 | +0.04(+1.59%) |
Jan 05, 2004 | 2.814 | 2.957 | 2.716 | 2.814 | 8,815 | -0.01(-0.32%) |
Jan 02, 2004 | 2.730 | 2.913 | 2.608 | 2.823 | 9,261 | +0.13(+5.00%) |
Dec 31, 2003 | 2.680 | 2.688 | 2.680 | 2.688 | 2,343 | +0.04(+1.35%) |
Dec 30, 2003 | 2.688 | 2.841 | 2.608 | 2.653 | 28,771 | -0.04(-1.33%) |
Dec 29, 2003 | 2.706 | 2.778 | 2.688 | 2.688 | 31,556 | +0.01(+0.33%) |
Dec 26, 2003 | 2.600 | 2.680 | 2.599 | 2.680 | 334 | -0.02(-0.66%) |
Dec 24, 2003 | 2.742 | 2.742 | 2.697 | 2.697 | 334 | +0.11(+4.15%) |
Dec 23, 2003 | 2.750 | 2.750 | 2.590 | 2.590 | 21,201 | -0.01(-0.34%) |
Dec 22, 2003 | 2.590 | 2.662 | 2.581 | 2.599 | 17,054 | -0.08(-3.01%) |
Dec 19, 2003 | 2.662 | 2.688 | 2.545 | 2.680 | 53,040 | -0.05(-1.97%) |
Dec 18, 2003 | 2.868 | 2.868 | 2.733 | 2.733 | 16,537 | +0.01(+0.33%) |
Dec 17, 2003 | 2.751 | 2.868 | 2.608 | 2.724 | 27,301 | +0.03(+1.00%) |
Dec 16, 2003 | 2.975 | 2.975 | 2.688 | 2.697 | 77,631 | -0.17(-5.91%) |
Dec 15, 2003 | 2.653 | 2.948 | 2.420 | 2.867 | 155,589 | +0.46(+18.92%) |
Dec 12, 2003 | 2.384 | 2.411 | 2.384 | 2.411 | 8,034 | +0.07(+3.07%) |
Dec 11, 2003 | 2.339 | 2.339 | 2.339 | 2.339 | 2,678 | +0.01(+0.38%) |
Dec 10, 2003 | 2.384 | 2.384 | 2.330 | 2.330 | 1,233 | +0.00(+0.00%) |
Dec 09, 2003 | 2.339 | 2.393 | 2.330 | 2.330 | 11,711 | -0.04(-1.55%) |
Dec 08, 2003 | 2.367 | 2.367 | 2.367 | 2.367 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 2.375 | 2.384 | 2.384 | 2.367 | 1,115 | -0.01(-0.34%) |
Dec 04, 2003 | 2.330 | 2.393 | 2.329 | 2.375 | 7,919 | +0.05(+2.36%) |
Dec 03, 2003 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 2.330 | 2.330 | 2.303 | 2.320 | 9,261 | +0.07(+3.15%) |
Dec 01, 2003 | 2.285 | 2.365 | 2.249 | 2.249 | 2,008 | -0.13(-5.28%) |
Nov 28, 2003 | 2.356 | 2.375 | 2.356 | 2.375 | 334 | +0.01(+0.38%) |
Nov 26, 2003 | 2.249 | 2.393 | 2.249 | 2.366 | 2,343 | +0.04(+1.54%) |
Nov 25, 2003 | 2.330 | 2.330 | 2.152 | 2.330 | 11,571 | -0.08(-3.35%) |
Nov 24, 2003 | 2.267 | 2.411 | 2.258 | 2.411 | 2,639 | +0.14(+6.32%) |
Nov 21, 2003 | 2.267 | 2.267 | 2.267 | 2.267 | 2,231 | -0.09(-3.80%) |
Nov 20, 2003 | 2.267 | 2.357 | 2.267 | 2.357 | 1,673 | +0.06(+2.73%) |
Nov 19, 2003 | 2.294 | 2.294 | 2.294 | 2.294 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 2.357 | 2.357 | 2.285 | 2.294 | 18,718 | -0.12(-4.83%) |
Nov 17, 2003 | 2.357 | 2.411 | 2.348 | 2.411 | 3,347 | +0.02(+0.75%) |
Nov 14, 2003 | 2.411 | 2.411 | 2.348 | 2.393 | 13,446 | +0.10(+4.30%) |
Nov 13, 2003 | 2.473 | 2.473 | 2.285 | 2.294 | 36,712 | -0.17(-6.91%) |
Nov 12, 2003 | 2.258 | 2.464 | 2.142 | 2.464 | 55,938 | +0.40(+19.57%) |
Nov 11, 2003 | 2.240 | 2.240 | 2.061 | 2.061 | 9,663 | -0.09(-4.17%) |
Nov 10, 2003 | 2.258 | 2.258 | 2.142 | 2.151 | 10,321 | -0.04(-2.04%) |
Nov 07, 2003 | 2.187 | 2.196 | 2.187 | 2.196 | 2,566 | +0.04(+2.08%) |
Nov 06, 2003 | 2.142 | 2.151 | 2.142 | 2.151 | 3,217 | +0.01(+0.38%) |
Nov 05, 2003 | 2.143 | 2.143 | 2.143 | 2.143 | 111 | -0.04(-2.01%) |
Nov 04, 2003 | 2.187 | 2.187 | 2.187 | 2.187 | 557 | +0.04(+2.09%) |
Nov 03, 2003 | 2.151 | 2.151 | 2.142 | 2.142 | 1,486 | -0.07(-3.24%) |
Oct 31, 2003 | 2.142 | 2.214 | 2.142 | 2.214 | 1,785 | -0.03(-1.20%) |
Oct 30, 2003 | 2.240 | 2.240 | 2.240 | 2.240 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 2.258 | 2.258 | 2.151 | 2.240 | 1,896 | +0.09(+4.17%) |
Oct 28, 2003 | 2.196 | 2.231 | 2.151 | 2.151 | 6,472 | -0.03(-1.23%) |
Oct 27, 2003 | 2.160 | 2.187 | 2.151 | 2.178 | 5,021 | +0.03(+1.25%) |
Oct 24, 2003 | 2.151 | 2.160 | 2.151 | 2.151 | 1,562 | +0.00(+0.00%) |
Oct 23, 2003 | 2.151 | 2.157 | 2.151 | 2.151 | 781 | -0.06(-2.83%) |
Oct 22, 2003 | 2.142 | 2.214 | 2.142 | 2.214 | 892 | +0.01(+0.37%) |
Oct 21, 2003 | 2.196 | 2.214 | 2.160 | 2.205 | 1,115 | +0.01(+0.45%) |
Oct 20, 2003 | 2.169 | 2.196 | 2.169 | 2.196 | 5,467 | -0.04(-2.00%) |
Oct 17, 2003 | 2.240 | 2.240 | 2.240 | 2.240 | 0 | -0.01(-0.40%) |
Oct 16, 2003 | 2.240 | 2.249 | 2.249 | 2.249 | 334 | +0.01(+0.40%) |
Oct 15, 2003 | 2.267 | 2.267 | 2.133 | 2.240 | 3,310 | +0.09(+4.17%) |
Oct 14, 2003 | 2.178 | 2.178 | 2.133 | 2.151 | 4,240 | -0.07(-3.19%) |
Oct 13, 2003 | 2.249 | 2.250 | 2.222 | 2.222 | 669 | -0.02(-0.84%) |
Oct 10, 2003 | 2.214 | 2.321 | 2.169 | 2.240 | 4,463 | -0.12(-4.94%) |
Oct 09, 2003 | 2.169 | 2.366 | 2.169 | 2.357 | 3,570 | +0.10(+4.37%) |
Oct 08, 2003 | 2.330 | 2.393 | 2.196 | 2.258 | 15,185 | -0.13(-5.26%) |
Oct 07, 2003 | 2.267 | 2.384 | 2.240 | 2.384 | 3,347 | +0.14(+6.40%) |
Oct 06, 2003 | 2.455 | 2.455 | 2.061 | 2.240 | 11,493 | -0.19(-7.75%) |
Oct 03, 2003 | 2.411 | 2.438 | 2.411 | 2.429 | 7,922 | -0.04(-1.45%) |
Oct 02, 2003 | 2.375 | 2.464 | 2.375 | 2.464 | 20,029 | +0.17(+7.42%) |
Oct 01, 2003 | 2.376 | 2.376 | 2.240 | 2.294 | 5,021 | -0.03(-1.16%) |
Sep 30, 2003 | 2.279 | 2.324 | 2.279 | 2.321 | 1,450 | -0.09(-3.72%) |
Sep 29, 2003 | 2.258 | 2.420 | 2.258 | 2.411 | 3,793 | -0.01(-0.37%) |
Sep 26, 2003 | 2.330 | 2.420 | 2.303 | 2.420 | 10,935 | +0.06(+2.66%) |
Sep 25, 2003 | 2.420 | 2.447 | 2.357 | 2.357 | 12,609 | -0.06(-2.59%) |
Sep 24, 2003 | 2.375 | 2.420 | 2.402 | 2.420 | 9,708 | +0.04(+1.89%) |
Sep 23, 2003 | 2.357 | 2.464 | 2.240 | 2.375 | 10,935 | +0.06(+2.67%) |
Sep 22, 2003 | 2.231 | 2.331 | 2.231 | 2.313 | 2,231 | +0.12(+5.35%) |
Sep 19, 2003 | 2.205 | 2.286 | 2.196 | 2.196 | 3,124 | -0.04(-2.00%) |
Sep 18, 2003 | 2.196 | 2.330 | 2.196 | 2.240 | 2,231 | -0.12(-4.94%) |
Sep 17, 2003 | 2.222 | 2.357 | 2.196 | 2.357 | 4,128 | +0.03(+1.15%) |
Sep 16, 2003 | 2.257 | 2.330 | 2.214 | 2.330 | 12,832 | +0.02(+0.74%) |
Sep 15, 2003 | 2.420 | 2.420 | 2.240 | 2.313 | 1,339 | +0.01(+0.43%) |
Sep 12, 2003 | 2.222 | 2.303 | 2.222 | 2.303 | 1,115 | +0.05(+2.39%) |
Sep 11, 2003 | 2.249 | 2.249 | 2.249 | 2.249 | 0 | -0.11(-4.56%) |
Sep 10, 2003 | 2.339 | 2.357 | 2.240 | 2.357 | 4,240 | +0.12(+5.20%) |
Sep 09, 2003 | 2.375 | 2.375 | 2.196 | 2.240 | 4,686 | -0.13(-5.30%) |
Sep 08, 2003 | 2.285 | 2.366 | 2.266 | 2.366 | 5,467 | +0.09(+3.94%) |
Sep 05, 2003 | 2.411 | 2.411 | 2.240 | 2.276 | 15,956 | -0.02(-0.78%) |
Sep 04, 2003 | 2.384 | 2.429 | 2.294 | 2.294 | 6,918 | -0.13(-5.22%) |
Sep 03, 2003 | 2.421 | 2.421 | 2.421 | 2.421 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 2.384 | 2.447 | 2.384 | 2.421 | 1,673 | +0.04(+1.54%) |
Aug 29, 2003 | 2.384 | 2.384 | 2.384 | 2.384 | 557 | +0.01(+0.38%) |
Aug 28, 2003 | 2.375 | 2.375 | 2.249 | 2.375 | 7,029 | +0.13(+5.58%) |
Aug 27, 2003 | 2.322 | 2.322 | 2.249 | 2.249 | 2,343 | -0.08(-3.46%) |
Aug 26, 2003 | 2.447 | 2.447 | 2.330 | 2.330 | 5,579 | +0.00(+0.04%) |
Aug 25, 2003 | 2.429 | 2.455 | 2.329 | 2.329 | 7,811 | -0.09(-3.71%) |
Aug 22, 2003 | 2.240 | 2.419 | 2.205 | 2.419 | 14,283 | -0.05(-1.85%) |
Aug 21, 2003 | 2.249 | 2.464 | 2.196 | 2.464 | 37,493 | +0.27(+12.24%) |
Aug 20, 2003 | 2.151 | 2.367 | 2.034 | 2.196 | 62,600 | +0.03(+1.32%) |
Aug 19, 2003 | 2.151 | 2.231 | 2.151 | 2.167 | 669 | -0.03(-1.31%) |
Aug 18, 2003 | 2.150 | 2.240 | 2.150 | 2.196 | 27,227 | +0.01(+0.41%) |
Aug 15, 2003 | 2.025 | 2.187 | 2.016 | 2.187 | 1,673 | +0.08(+3.83%) |
Aug 14, 2003 | 1.972 | 2.106 | 1.936 | 2.106 | 6,248 | +0.01(+0.43%) |
Aug 13, 2003 | 2.097 | 2.097 | 2.097 | 2.097 | 223 | +0.00(+0.00%) |
Aug 12, 2003 | 2.097 | 2.097 | 2.097 | 2.097 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 1.972 | 2.097 | 1.972 | 2.097 | 334 | +0.13(+6.85%) |
Aug 08, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 1.981 | 1.981 | 1.963 | 1.963 | 3,347 | -0.09(-4.37%) |
Aug 06, 2003 | 2.052 | 2.052 | 2.052 | 2.052 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 2.052 | 2.052 | 2.052 | 2.052 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 1.990 | 2.052 | 1.972 | 2.052 | 3,459 | -0.05(-2.55%) |
Aug 01, 2003 | 2.106 | 2.106 | 2.106 | 2.106 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 1.972 | 2.106 | 1.972 | 2.106 | 2,008 | +0.00(+0.00%) |
Jul 30, 2003 | 1.989 | 2.106 | 1.989 | 2.106 | 1,115 | +0.00(+0.04%) |
Jul 29, 2003 | 1.972 | 2.240 | 1.972 | 2.105 | 7,811 | +0.13(+6.77%) |
Jul 28, 2003 | 2.106 | 2.106 | 1.972 | 1.972 | 7,364 | -0.08(-3.93%) |
Jul 25, 2003 | 2.061 | 2.061 | 1.981 | 2.052 | 3,012 | -0.05(-2.55%) |
Jul 24, 2003 | 2.179 | 2.240 | 1.945 | 2.106 | 6,137 | +0.09(+4.44%) |
Jul 23, 2003 | 2.016 | 2.016 | 2.016 | 2.016 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 2.035 | 2.035 | 2.007 | 2.016 | 5,133 | -0.03(-1.32%) |
Jul 21, 2003 | 2.043 | 2.231 | 2.043 | 2.043 | 2,454 | -0.07(-3.39%) |
Jul 18, 2003 | 2.097 | 2.115 | 2.097 | 2.115 | 2,120 | -0.04(-1.67%) |
Jul 17, 2003 | 2.151 | 2.151 | 2.151 | 2.151 | 334 | +0.00(+0.00%) |
Jul 16, 2003 | 2.151 | 2.151 | 2.151 | 2.151 | 1,115 | -0.03(-1.23%) |
Jul 15, 2003 | 2.169 | 2.178 | 2.169 | 2.178 | 1,227 | -0.06(-2.80%) |
Jul 14, 2003 | 2.240 | 2.240 | 2.240 | 2.240 | 1,115 | +0.00(+0.00%) |
Jul 11, 2003 | 2.240 | 2.240 | 2.187 | 2.240 | 6,472 | -0.01(-0.40%) |
Jul 10, 2003 | 2.088 | 2.268 | 2.061 | 2.249 | 18,411 | +0.20(+9.61%) |
Jul 09, 2003 | 2.096 | 2.268 | 2.052 | 2.052 | 7,141 | -0.04(-1.72%) |
Jul 08, 2003 | 2.141 | 2.277 | 2.088 | 2.088 | 6,472 | +0.01(+0.43%) |
Jul 07, 2003 | 2.061 | 2.079 | 2.061 | 2.079 | 4,017 | -0.16(-7.20%) |
Jul 03, 2003 | 2.124 | 2.240 | 2.124 | 2.240 | 1,004 | +0.02(+0.81%) |
Jul 02, 2003 | 2.267 | 2.267 | 2.052 | 2.222 | 30,463 | -0.06(-2.75%) |
Jul 01, 2003 | 2.124 | 2.285 | 2.115 | 2.285 | 6,137 | +0.07(+3.24%) |
Jun 30, 2003 | 2.016 | 2.214 | 2.016 | 2.214 | 6,025 | +0.06(+2.92%) |
Jun 27, 2003 | 2.043 | 2.151 | 2.007 | 2.151 | 14,394 | +0.10(+4.80%) |
Jun 26, 2003 | 2.016 | 2.195 | 1.998 | 2.052 | 5,690 | +0.04(+1.78%) |
Jun 25, 2003 | 2.294 | 2.294 | 2.016 | 2.016 | 6,806 | +0.00(+0.00%) |
Jun 24, 2003 | 2.285 | 2.285 | 1.981 | 2.016 | 8,815 | -0.31(-13.46%) |
Jun 23, 2003 | 2.330 | 2.330 | 2.330 | 2.330 | 557 | -0.08(-3.35%) |
Jun 20, 2003 | 2.348 | 2.447 | 2.267 | 2.411 | 5,021 | +0.06(+2.67%) |
Jun 19, 2003 | 2.160 | 2.455 | 2.115 | 2.348 | 16,738 | +0.23(+11.02%) |
Jun 18, 2003 | 2.115 | 2.115 | 2.115 | 2.115 | 223 | -0.12(-5.22%) |
Jun 17, 2003 | 2.025 | 2.231 | 1.882 | 2.231 | 3,459 | -0.01(-0.40%) |
Jun 16, 2003 | 2.016 | 2.285 | 2.016 | 2.240 | 26,111 | +0.21(+10.57%) |
Jun 13, 2003 | 2.312 | 2.312 | 2.016 | 2.026 | 10,154 | -0.21(-9.56%) |
Jun 12, 2003 | 2.384 | 2.384 | 2.240 | 2.240 | 1,673 | +0.01(+0.40%) |
Jun 11, 2003 | 2.115 | 2.231 | 2.115 | 2.231 | 3,347 | -0.17(-7.09%) |
Jun 10, 2003 | 2.464 | 2.536 | 2.106 | 2.402 | 13,278 | -0.06(-2.55%) |
Jun 09, 2003 | 2.240 | 2.599 | 2.043 | 2.464 | 28,566 | +0.14(+6.18%) |
Jun 06, 2003 | 2.106 | 2.321 | 2.106 | 2.321 | 23,098 | +0.11(+4.86%) |
Jun 05, 2003 | 2.240 | 2.240 | 2.124 | 2.214 | 3,793 | -0.03(-1.20%) |
Jun 04, 2003 | 2.079 | 2.240 | 1.568 | 2.240 | 21,424 | +0.10(+4.60%) |
Jun 03, 2003 | 1.774 | 2.142 | 1.774 | 2.142 | 12,386 | +0.36(+20.10%) |
Jun 02, 2003 | 2.052 | 2.052 | 1.523 | 1.783 | 4,017 | -0.31(-14.96%) |
May 30, 2003 | 2.097 | 2.097 | 2.097 | 2.097 | 0 | +0.00(+0.00%) |
May 29, 2003 | 2.097 | 2.097 | 2.097 | 2.097 | 0 | +0.00(+0.00%) |
May 28, 2003 | 1.927 | 2.097 | 1.927 | 2.097 | 5,021 | -0.03(-1.27%) |
May 27, 2003 | 2.124 | 2.124 | 2.124 | 2.124 | 0 | +0.00(+0.00%) |
May 23, 2003 | 2.016 | 2.151 | 1.900 | 2.124 | 11,716 | -0.06(-2.87%) |
May 22, 2003 | 1.792 | 2.187 | 1.792 | 2.187 | 40,840 | +0.26(+13.49%) |
May 21, 2003 | 1.954 | 1.972 | 1.927 | 1.927 | 5,356 | -0.04(-2.27%) |
May 20, 2003 | 1.972 | 2.061 | 1.972 | 1.972 | 3,012 | -0.18(-8.33%) |
May 19, 2003 | 2.061 | 2.151 | 1.972 | 2.151 | 5,467 | +0.00(+0.00%) |
May 16, 2003 | 2.240 | 2.258 | 2.061 | 2.151 | 29,124 | -0.13(-5.88%) |
May 15, 2003 | 2.231 | 2.285 | 1.882 | 2.285 | 14,952 | +0.40(+21.43%) |
May 14, 2003 | 1.792 | 2.240 | 1.694 | 1.882 | 12,386 | +0.09(+5.00%) |
May 13, 2003 | 1.568 | 1.792 | 1.506 | 1.792 | 44,188 | +0.27(+17.65%) |
May 12, 2003 | 1.425 | 1.523 | 1.425 | 1.523 | 13,502 | +0.10(+6.92%) |
May 09, 2003 | 1.425 | 1.425 | 1.299 | 1.425 | 19,192 | +0.00(+0.00%) |
May 08, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 3,347 | +0.05(+3.92%) |
May 07, 2003 | 1.443 | 1.443 | 1.371 | 1.371 | 16,514 | -0.09(-6.13%) |
May 06, 2003 | 1.425 | 1.506 | 1.425 | 1.461 | 20,308 | +0.04(+2.52%) |
May 05, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 0 | +0.00(+0.00%) |
May 02, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 4,575 | +0.00(+0.00%) |