Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.013 | 3.013 | 3.013 | 3.013 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 3.013 | 3.013 | 3.013 | 3.013 | 3,046 | +0.00(+0.00%) |
Apr 28, 2004 | 3.013 | 3.013 | 3.013 | 3.013 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 3.013 | 3.013 | 3.013 | 3.013 | 3,046 | +0.00(+0.00%) |
Apr 26, 2004 | 3.013 | 3.013 | 3.013 | 3.013 | 4,400 | +0.00(+0.00%) |
Apr 23, 2004 | 3.013 | 3.013 | 3.013 | 3.013 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 3.022 | 3.022 | 3.013 | 3.013 | 676 | -0.01(-0.29%) |
Apr 21, 2004 | 3.022 | 3.022 | 3.022 | 3.022 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 3.022 | 3.022 | 3.022 | 3.022 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 3.022 | 3.022 | 3.022 | 3.022 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 3.022 | 3.022 | 3.022 | 3.022 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 3.022 | 3.022 | 3.022 | 3.022 | 1,015 | -0.01(-0.39%) |
Apr 14, 2004 | 3.034 | 3.034 | 3.034 | 3.034 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 3.034 | 3.034 | 3.034 | 3.034 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 3.034 | 3.034 | 3.034 | 3.034 | 338 | +0.00(+0.00%) |
Apr 08, 2004 | 3.034 | 3.034 | 3.034 | 3.034 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 3.034 | 3.034 | 3.034 | 3.034 | 1,015 | +0.00(+0.10%) |
Apr 06, 2004 | 3.031 | 3.031 | 3.031 | 3.031 | 676 | +0.00(+0.10%) |
Apr 05, 2004 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 3.028 | 3.028 | 3.028 | 3.028 | 3,384 | +0.00(+0.00%) |
Mar 31, 2004 | 2.990 | 3.028 | 2.990 | 3.028 | 11,846 | +0.03(+0.99%) |
Mar 30, 2004 | 2.999 | 2.999 | 2.999 | 2.999 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 2.999 | 2.999 | 2.999 | 2.999 | 4,061 | +0.00(+0.00%) |
Mar 26, 2004 | 2.999 | 2.999 | 2.999 | 2.999 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 2.999 | 2.999 | 2.999 | 2.999 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 2.999 | 2.999 | 2.999 | 2.999 | 338 | +0.01(+0.30%) |
Mar 23, 2004 | 2.990 | 2.993 | 2.990 | 2.990 | 7,108 | -0.02(-0.59%) |
Mar 22, 2004 | 3.008 | 3.008 | 3.008 | 3.008 | 338 | +0.00(+0.10%) |
Mar 19, 2004 | 3.005 | 3.005 | 3.005 | 3.005 | 1,692 | -0.01(-0.20%) |
Mar 18, 2004 | 3.046 | 3.046 | 3.010 | 3.010 | 6,092 | -0.03(-1.07%) |
Mar 17, 2004 | 3.043 | 3.043 | 3.043 | 3.043 | 10,154 | +0.04(+1.28%) |
Mar 16, 2004 | 3.005 | 3.005 | 3.005 | 3.005 | 10,831 | -0.04(-1.36%) |
Mar 15, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 3,723 | +0.00(+0.10%) |
Mar 12, 2004 | 3.043 | 3.043 | 3.043 | 3.043 | 2,030 | -0.00(-0.10%) |
Mar 11, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 1,692 | +0.00(+0.00%) |
Mar 08, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 3,384 | +0.00(+0.00%) |
Mar 05, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 1,692 | +0.00(+0.10%) |
Mar 02, 2004 | 3.043 | 3.043 | 3.043 | 3.043 | 4,738 | +0.00(+0.00%) |
Mar 01, 2004 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 3.043 | 3.043 | 3.043 | 3.043 | 8,123 | -0.04(-1.44%) |
Feb 26, 2004 | 3.087 | 3.087 | 3.087 | 3.087 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 3.123 | 3.123 | 3.087 | 3.087 | 32,155 | -0.04(-1.41%) |
Feb 24, 2004 | 3.120 | 3.132 | 3.073 | 3.132 | 17,262 | -0.01(-0.47%) |
Feb 23, 2004 | 3.146 | 3.146 | 3.146 | 3.146 | 676 | +0.04(+1.43%) |
Feb 20, 2004 | 3.108 | 3.117 | 3.058 | 3.102 | 15,908 | -0.01(-0.47%) |
Feb 19, 2004 | 3.126 | 3.129 | 3.117 | 3.117 | 44,341 | +0.01(+0.19%) |
Feb 18, 2004 | 3.114 | 3.135 | 3.108 | 3.111 | 35,540 | +0.01(+0.19%) |
Feb 17, 2004 | 3.111 | 3.111 | 3.105 | 3.105 | 23,693 | -0.01(-0.19%) |
Feb 13, 2004 | 3.102 | 3.111 | 3.043 | 3.111 | 58,218 | +0.01(+0.29%) |
Feb 12, 2004 | 3.111 | 3.111 | 3.102 | 3.102 | 26,401 | +0.00(+0.00%) |
Feb 11, 2004 | 3.073 | 3.102 | 3.073 | 3.102 | 46,710 | +0.01(+0.48%) |
Feb 10, 2004 | 3.096 | 3.096 | 3.087 | 3.087 | 16,247 | +0.01(+0.48%) |
Feb 09, 2004 | 3.073 | 3.073 | 3.073 | 3.073 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 3.043 | 3.096 | 3.043 | 3.073 | 32,832 | +0.00(+0.00%) |
Feb 05, 2004 | 3.052 | 3.073 | 3.052 | 3.073 | 7,108 | +0.00(+0.00%) |
Feb 04, 2004 | 3.073 | 3.073 | 3.052 | 3.073 | 13,200 | +0.03(+0.87%) |
Feb 03, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 1,353 | +0.00(+0.10%) |
Feb 02, 2004 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 3.046 | 3.046 | 3.043 | 3.043 | 5,077 | -0.00(-0.10%) |
Jan 29, 2004 | 3.073 | 3.073 | 3.046 | 3.046 | 18,616 | -0.04(-1.34%) |
Jan 28, 2004 | 3.081 | 3.087 | 3.081 | 3.087 | 4,061 | +0.00(+0.10%) |
Jan 27, 2004 | 3.102 | 3.114 | 3.064 | 3.084 | 38,925 | +0.02(+0.68%) |
Jan 26, 2004 | 3.064 | 3.064 | 3.064 | 3.064 | 11,508 | +0.00(+0.00%) |
Jan 23, 2004 | 3.064 | 3.064 | 3.064 | 3.064 | 3,384 | +0.00(+0.00%) |
Jan 22, 2004 | 3.064 | 3.064 | 3.064 | 3.064 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 3.064 | 3.064 | 3.064 | 3.064 | 3,384 | +0.00(+0.00%) |
Jan 20, 2004 | 3.064 | 3.064 | 3.064 | 3.064 | 2,707 | +0.00(+0.00%) |
Jan 16, 2004 | 3.064 | 3.064 | 3.064 | 3.064 | 2,707 | -0.00(-0.10%) |
Jan 15, 2004 | 3.067 | 3.067 | 3.067 | 3.067 | 676 | +0.00(+0.10%) |
Jan 14, 2004 | 3.067 | 3.067 | 3.064 | 3.064 | 8,462 | +0.00(+0.00%) |
Jan 13, 2004 | 3.067 | 3.067 | 3.064 | 3.064 | 1,692 | +0.00(+0.00%) |
Jan 12, 2004 | 3.073 | 3.073 | 3.064 | 3.064 | 4,061 | -0.04(-1.24%) |
Jan 09, 2004 | 3.108 | 3.126 | 3.102 | 3.102 | 18,954 | +0.04(+1.25%) |
Jan 08, 2004 | 3.081 | 3.123 | 3.064 | 3.064 | 8,800 | +0.00(+0.00%) |
Jan 07, 2004 | 3.102 | 3.102 | 3.061 | 3.064 | 13,200 | -0.02(-0.77%) |
Jan 06, 2004 | 3.073 | 3.087 | 3.073 | 3.087 | 1,015 | +0.00(+0.00%) |
Jan 05, 2004 | 3.087 | 3.087 | 3.087 | 3.087 | 338 | +0.04(+1.46%) |
Dec 31, 2003 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 3.031 | 3.043 | 3.031 | 3.043 | 5,415 | -0.04(-1.34%) |
Dec 29, 2003 | 3.084 | 3.084 | 3.084 | 3.084 | 2,030 | +0.02(+0.58%) |
Dec 26, 2003 | 3.067 | 3.067 | 3.067 | 3.067 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 3.055 | 3.067 | 3.055 | 3.067 | 676 | +0.02(+0.78%) |
Dec 23, 2003 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.01(+0.49%) |
Dec 18, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 2,707 | -0.04(-1.44%) |
Dec 12, 2003 | 3.073 | 3.073 | 3.073 | 3.073 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 3.058 | 3.073 | 3.043 | 3.073 | 2,369 | +0.03(+0.97%) |
Dec 10, 2003 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 3.043 | 3.043 | 3.043 | 3.043 | 676 | +0.04(+1.48%) |
Dec 05, 2003 | 3.008 | 3.008 | 3.008 | 2.999 | 0 | -0.01(-0.29%) |
Dec 04, 2003 | 3.008 | 3.008 | 3.008 | 3.008 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.008 | 3.008 | 3.008 | 3.008 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 3.008 | 3.008 | 3.008 | 3.008 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 3.008 | 3.008 | 3.008 | 3.008 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 3.008 | 3.008 | 3.008 | 3.008 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 3.008 | 3.008 | 3.008 | 3.008 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 3.008 | 3.008 | 3.008 | 3.008 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 2.987 | 3.008 | 2.987 | 3.008 | 15,231 | +0.02(+0.79%) |
Nov 21, 2003 | 2.984 | 2.984 | 2.984 | 2.984 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 2.987 | 2.987 | 2.987 | 2.984 | 18,278 | +0.00(+0.00%) |
Nov 19, 2003 | 2.984 | 2.984 | 2.984 | 2.984 | 338 | -0.00(-0.10%) |
Nov 18, 2003 | 2.987 | 2.987 | 2.987 | 2.987 | 1,015 | -0.03(-0.88%) |
Nov 17, 2003 | 3.013 | 3.013 | 3.013 | 3.013 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 3.013 | 3.013 | 3.013 | 3.013 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 3.013 | 3.013 | 3.013 | 3.013 | 338 | +0.03(+0.99%) |
Nov 12, 2003 | 2.984 | 2.984 | 2.984 | 2.984 | 338 | -0.01(-0.49%) |
Nov 11, 2003 | 2.999 | 2.999 | 2.999 | 2.999 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 2.999 | 2.999 | 2.999 | 2.999 | 7,108 | +0.00(+0.00%) |
Nov 07, 2003 | 2.999 | 2.999 | 2.999 | 2.999 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 3.043 | 3.043 | 2.984 | 2.999 | 179,733 | +0.02(+0.59%) |
Nov 05, 2003 | 2.981 | 2.981 | 2.981 | 2.981 | 12,523 | +0.00(+0.00%) |
Nov 04, 2003 | 2.981 | 2.981 | 2.981 | 2.981 | 12,523 | -0.02(-0.59%) |
Nov 03, 2003 | 2.999 | 2.999 | 2.999 | 2.999 | 0 | +0.01(+0.49%) |
Oct 31, 2003 | 2.984 | 2.984 | 2.984 | 2.984 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 2.984 | 2.984 | 2.984 | 2.984 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 2.984 | 2.984 | 2.984 | 2.984 | 28,093 | +0.01(+0.20%) |
Oct 28, 2003 | 2.978 | 2.978 | 2.978 | 2.978 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 2.978 | 2.978 | 2.978 | 2.978 | 3,046 | -0.01(-0.40%) |
Oct 24, 2003 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 2.990 | 2.990 | 2.990 | 2.990 | 6,769 | +0.00(+0.10%) |
Oct 20, 2003 | 2.987 | 2.987 | 2.987 | 2.987 | 5,415 | -0.03(-1.08%) |
Oct 17, 2003 | 3.019 | 3.019 | 3.019 | 3.019 | 1,692 | +0.01(+0.20%) |
Oct 16, 2003 | 3.013 | 3.013 | 3.013 | 3.013 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.013 | 3.013 | 3.013 | 3.013 | 676 | +0.01(+0.49%) |
Oct 14, 2003 | 2.999 | 2.999 | 2.999 | 2.999 | 0 | +0.02(+0.59%) |
Oct 13, 2003 | 2.981 | 2.981 | 2.981 | 2.981 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 2.981 | 2.981 | 2.981 | 2.981 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 2.981 | 2.981 | 2.981 | 2.981 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 2.981 | 2.981 | 2.981 | 2.981 | 35,202 | +0.01(+0.40%) |
Oct 07, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 0 | +0.00(+0.10%) |
Oct 03, 2003 | 2.966 | 2.966 | 2.966 | 2.966 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 2.966 | 2.966 | 2.966 | 2.966 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 2.966 | 2.966 | 2.966 | 2.966 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 2.966 | 2.966 | 2.966 | 2.966 | 2,369 | -0.01(-0.30%) |
Sep 29, 2003 | 2.975 | 2.975 | 2.975 | 2.975 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 2.975 | 2.975 | 2.975 | 2.975 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 2.975 | 2.975 | 2.975 | 2.975 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 2.975 | 2.975 | 2.975 | 2.975 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 2.975 | 2.975 | 2.975 | 2.975 | 13,539 | -0.00(-0.10%) |
Sep 22, 2003 | 2.978 | 2.978 | 2.978 | 2.978 | 10,831 | -0.01(-0.40%) |
Sep 19, 2003 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.02(+0.70%) |
Sep 17, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 0 | -0.01(-0.49%) |
Sep 15, 2003 | 2.984 | 2.984 | 2.984 | 2.984 | 0 | +0.01(+0.50%) |
Sep 12, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 17,262 | -0.01(-0.20%) |
Sep 11, 2003 | 2.975 | 2.975 | 2.975 | 2.975 | 676 | -0.01(-0.30%) |
Sep 10, 2003 | 2.984 | 2.984 | 2.984 | 2.984 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 2.984 | 2.984 | 2.984 | 2.984 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 2.999 | 3.028 | 2.984 | 2.984 | 6,769 | +0.01(+0.20%) |
Sep 05, 2003 | 2.978 | 2.978 | 2.978 | 2.978 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 2.984 | 2.984 | 2.978 | 2.978 | 2,707 | -0.01(-0.20%) |
Sep 03, 2003 | 2.984 | 2.984 | 2.984 | 2.984 | 1,692 | -0.01(-0.49%) |
Sep 02, 2003 | 2.999 | 2.999 | 2.999 | 2.999 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 2.999 | 2.999 | 2.999 | 2.999 | 676 | +0.04(+1.20%) |
Aug 28, 2003 | 2.963 | 2.963 | 2.963 | 2.963 | 4,738 | +0.00(+0.00%) |
Aug 27, 2003 | 3.013 | 3.013 | 2.963 | 2.963 | 27,078 | -0.05(-1.76%) |
Aug 26, 2003 | 3.028 | 3.028 | 3.016 | 3.016 | 11,169 | -0.01(-0.39%) |
Aug 25, 2003 | 2.984 | 3.043 | 2.984 | 3.028 | 11,846 | +0.04(+1.49%) |
Aug 22, 2003 | 2.984 | 2.984 | 2.984 | 2.984 | 1,692 | -0.03(-0.98%) |
Aug 19, 2003 | 3.013 | 3.013 | 3.013 | 3.013 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 2.969 | 3.013 | 2.969 | 3.013 | 6,431 | +0.04(+1.49%) |
Aug 15, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 2,030 | +0.00(+0.00%) |
Aug 06, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 1,692 | -0.01(-0.20%) |
Jul 30, 2003 | 2.975 | 2.975 | 2.975 | 2.975 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 2.975 | 2.975 | 2.975 | 2.975 | 5,415 | +0.02(+0.70%) |
Jul 28, 2003 | 2.954 | 2.954 | 2.954 | 2.954 | 338 | +0.00(+0.10%) |
Jul 25, 2003 | 2.951 | 2.951 | 2.951 | 2.951 | 1,692 | -0.00(-0.10%) |
Jul 24, 2003 | 2.954 | 2.954 | 2.954 | 2.954 | 5,077 | +0.00(+0.00%) |
Jul 23, 2003 | 2.954 | 2.954 | 2.954 | 2.954 | 338 | +0.00(+0.10%) |
Jul 22, 2003 | 2.951 | 2.954 | 2.951 | 2.951 | 7,446 | +0.01(+0.20%) |
Jul 21, 2003 | 2.946 | 2.946 | 2.946 | 2.946 | 1,692 | +0.00(+0.00%) |
Jul 18, 2003 | 2.946 | 2.946 | 2.946 | 2.946 | 4,738 | -0.00(-0.10%) |
Jul 17, 2003 | 2.948 | 2.948 | 2.948 | 2.948 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 2.948 | 2.948 | 2.948 | 2.948 | 8,462 | -0.01(-0.20%) |
Jul 15, 2003 | 2.954 | 2.954 | 2.954 | 2.954 | 2,707 | -0.01(-0.50%) |
Jul 14, 2003 | 3.008 | 3.016 | 2.969 | 2.969 | 13,539 | -0.01(-0.49%) |
Jul 11, 2003 | 2.948 | 2.984 | 2.948 | 2.984 | 8,123 | +0.03(+1.10%) |
Jul 10, 2003 | 2.951 | 2.951 | 2.951 | 2.951 | 5,077 | +0.00(+0.00%) |
Jul 09, 2003 | 2.951 | 2.951 | 2.951 | 2.951 | 676 | -0.00(-0.10%) |
Jul 08, 2003 | 2.954 | 2.954 | 2.954 | 2.954 | 1,692 | +0.00(+0.00%) |
Jul 07, 2003 | 2.954 | 2.954 | 2.954 | 2.954 | 1,015 | +0.01(+0.20%) |
Jul 03, 2003 | 2.948 | 2.948 | 2.948 | 2.948 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 2.948 | 2.948 | 2.948 | 2.948 | 6,769 | -0.02(-0.70%) |
Jul 01, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 2.984 | 2.984 | 2.969 | 2.969 | 2,369 | +0.00(+0.00%) |
Jun 27, 2003 | 2.951 | 2.969 | 2.951 | 2.969 | 1,353 | +0.02(+0.70%) |
Jun 26, 2003 | 2.948 | 2.948 | 2.948 | 2.948 | 7,785 | -0.01(-0.20%) |
Jun 25, 2003 | 2.957 | 2.957 | 2.954 | 2.954 | 1,692 | +0.00(+0.00%) |
Jun 24, 2003 | 2.954 | 2.954 | 2.954 | 2.954 | 1,692 | -0.03(-0.99%) |
Jun 23, 2003 | 3.013 | 3.013 | 2.984 | 2.984 | 5,077 | -0.06(-1.85%) |
Jun 20, 2003 | 3.013 | 3.043 | 3.013 | 3.040 | 4,061 | +0.04(+1.18%) |
Jun 19, 2003 | 2.987 | 3.005 | 2.987 | 3.005 | 2,707 | +0.02(+0.79%) |
Jun 18, 2003 | 2.981 | 2.981 | 2.981 | 2.981 | 2,369 | +0.01(+0.50%) |
Jun 17, 2003 | 2.966 | 2.966 | 2.966 | 2.966 | 10,154 | +0.02(+0.70%) |
Jun 16, 2003 | 2.946 | 2.946 | 2.946 | 2.946 | 3,384 | -0.01(-0.30%) |
Jun 13, 2003 | 2.954 | 2.954 | 2.954 | 2.954 | 8,462 | +0.00(+0.00%) |
Jun 12, 2003 | 2.954 | 2.954 | 2.954 | 2.954 | 2,369 | +0.00(+0.00%) |
Jun 11, 2003 | 2.954 | 2.954 | 2.954 | 2.954 | 1,015 | +0.01(+0.30%) |
Jun 10, 2003 | 2.946 | 2.946 | 2.946 | 2.946 | 676 | -0.01(-0.30%) |
Jun 09, 2003 | 2.954 | 2.954 | 2.954 | 2.954 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 2.954 | 2.954 | 2.954 | 2.954 | 338 | +0.00(+0.00%) |
Jun 05, 2003 | 2.937 | 2.954 | 2.937 | 2.954 | 14,216 | +0.00(+0.00%) |
Jun 04, 2003 | 2.934 | 2.954 | 2.934 | 2.954 | 7,785 | +0.02(+0.60%) |
Jun 03, 2003 | 2.937 | 2.937 | 2.937 | 2.937 | 1,692 | -0.01(-0.50%) |
Jun 02, 2003 | 2.951 | 2.951 | 2.951 | 2.951 | 4,061 | +0.00(+0.00%) |
May 30, 2003 | 2.951 | 2.951 | 2.951 | 2.951 | 8,462 | +0.02(+0.71%) |
May 29, 2003 | 2.931 | 2.931 | 2.931 | 2.931 | 3,046 | +0.00(+0.00%) |
May 28, 2003 | 2.931 | 2.931 | 2.931 | 2.931 | 338 | +0.00(+0.00%) |
May 27, 2003 | 2.931 | 2.931 | 2.931 | 2.931 | 338 | +0.01(+0.20%) |
May 23, 2003 | 2.925 | 2.925 | 2.925 | 2.925 | 3,384 | -0.00(-0.10%) |
May 22, 2003 | 2.928 | 2.928 | 2.928 | 2.928 | 0 | +0.00(+0.00%) |
May 21, 2003 | 2.928 | 2.928 | 2.928 | 2.928 | 0 | +0.00(+0.00%) |
May 20, 2003 | 2.928 | 2.928 | 2.928 | 2.928 | 338 | +0.00(+0.00%) |
May 19, 2003 | 2.928 | 2.928 | 2.928 | 2.928 | 0 | +0.00(+0.00%) |
May 16, 2003 | 2.928 | 2.928 | 2.928 | 2.928 | 1,015 | +0.00(+0.00%) |
May 15, 2003 | 2.928 | 2.928 | 2.928 | 2.928 | 3,723 | +0.00(+0.00%) |
May 14, 2003 | 2.928 | 2.954 | 2.928 | 2.928 | 34,525 | -0.00(-0.10%) |
May 13, 2003 | 2.931 | 2.931 | 2.931 | 2.931 | 338 | +0.01(+0.20%) |
May 12, 2003 | 2.931 | 2.931 | 2.925 | 2.925 | 6,769 | -0.00(-0.10%) |
May 09, 2003 | 2.928 | 2.928 | 2.928 | 2.928 | 0 | +0.00(+0.00%) |
May 08, 2003 | 2.928 | 2.928 | 2.928 | 2.928 | 676 | -0.01(-0.40%) |
May 07, 2003 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | +0.00(+0.00%) |
May 06, 2003 | 2.940 | 2.940 | 2.940 | 2.940 | 3,384 | -0.00(-0.10%) |
May 05, 2003 | 2.943 | 2.943 | 2.943 | 2.943 | 338 | -0.01(-0.40%) |
May 02, 2003 | 2.934 | 2.954 | 2.925 | 2.954 | 10,492 | +0.02(+0.81%) |