Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.270 | 2.370 | 2.250 | 2.250 | 9,000 | -0.10(-4.26%) |
Apr 29, 2004 | 2.310 | 2.360 | 2.310 | 2.350 | 5,400 | +0.01(+0.26%) |
Apr 28, 2004 | 2.349 | 2.349 | 2.320 | 2.344 | 500 | -0.02(-0.68%) |
Apr 27, 2004 | 2.359 | 2.360 | 2.328 | 2.360 | 11,000 | +0.01(+0.25%) |
Apr 26, 2004 | 2.358 | 2.360 | 2.330 | 2.354 | 4,000 | +0.04(+1.90%) |
Apr 23, 2004 | 2.260 | 2.340 | 2.250 | 2.310 | 3,100 | +0.01(+0.39%) |
Apr 22, 2004 | 2.400 | 2.400 | 2.230 | 2.301 | 5,900 | -0.11(-4.52%) |
Apr 21, 2004 | 2.390 | 2.550 | 2.390 | 2.410 | 13,700 | +0.02(+0.88%) |
Apr 20, 2004 | 2.400 | 2.400 | 2.389 | 2.389 | 2,000 | -0.00(-0.04%) |
Apr 19, 2004 | 2.385 | 2.390 | 2.370 | 2.390 | 5,200 | +0.01(+0.42%) |
Apr 16, 2004 | 2.350 | 2.380 | 2.350 | 2.380 | 2,500 | +0.04(+1.71%) |
Apr 15, 2004 | 2.350 | 2.390 | 2.340 | 2.340 | 3,500 | -0.04(-1.68%) |
Apr 14, 2004 | 2.210 | 2.380 | 2.210 | 2.380 | 3,800 | +0.12(+5.31%) |
Apr 13, 2004 | 2.410 | 2.410 | 2.220 | 2.260 | 22,300 | -0.15(-6.22%) |
Apr 12, 2004 | 2.490 | 2.490 | 2.400 | 2.410 | 2,200 | +0.01(+0.42%) |
Apr 08, 2004 | 2.290 | 2.500 | 2.250 | 2.400 | 11,200 | -0.09(-3.61%) |
Apr 07, 2004 | 2.400 | 2.490 | 2.290 | 2.490 | 6,200 | +0.01(+0.40%) |
Apr 06, 2004 | 2.255 | 2.490 | 2.230 | 2.480 | 41,300 | +0.16(+6.90%) |
Apr 05, 2004 | 2.350 | 2.400 | 2.200 | 2.320 | 46,700 | -0.08(-3.33%) |
Apr 02, 2004 | 2.390 | 2.400 | 2.260 | 2.400 | 17,000 | -0.04(-1.64%) |
Apr 01, 2004 | 2.220 | 2.440 | 2.210 | 2.440 | 13,800 | -0.05(-2.01%) |
Mar 31, 2004 | 2.380 | 2.600 | 2.260 | 2.490 | 42,000 | +0.14(+5.91%) |
Mar 30, 2004 | 2.500 | 2.500 | 2.260 | 2.351 | 69,800 | -0.18(-7.08%) |
Mar 29, 2004 | 2.655 | 2.700 | 2.500 | 2.530 | 63,400 | -0.16(-5.95%) |
Mar 26, 2004 | 2.670 | 2.690 | 2.550 | 2.690 | 8,700 | +0.02(+0.75%) |
Mar 25, 2004 | 2.620 | 2.690 | 2.610 | 2.670 | 9,600 | +0.06(+2.26%) |
Mar 24, 2004 | 2.690 | 2.690 | 2.610 | 2.611 | 3,500 | -0.08(-2.94%) |
Mar 23, 2004 | 2.690 | 2.690 | 2.570 | 2.690 | 5,900 | +0.14(+5.49%) |
Mar 22, 2004 | 2.700 | 2.700 | 2.550 | 2.550 | 6,800 | -0.05(-1.92%) |
Mar 19, 2004 | 2.570 | 2.690 | 2.570 | 2.600 | 10,700 | +0.00(+0.00%) |
Mar 18, 2004 | 2.550 | 2.650 | 2.550 | 2.600 | 24,900 | +0.04(+1.56%) |
Mar 17, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 200 | -0.04(-1.54%) |
Mar 16, 2004 | 2.620 | 2.620 | 2.599 | 2.600 | 700 | +0.00(+0.00%) |
Mar 15, 2004 | 2.600 | 2.600 | 2.560 | 2.600 | 1,600 | +0.00(+0.00%) |
Mar 12, 2004 | 2.550 | 2.600 | 2.550 | 2.600 | 800 | -0.02(-0.73%) |
Mar 11, 2004 | 2.560 | 2.660 | 2.560 | 2.619 | 3,800 | -0.06(-2.28%) |
Mar 10, 2004 | 2.610 | 2.680 | 2.550 | 2.680 | 7,800 | +0.01(+0.37%) |
Mar 09, 2004 | 2.660 | 2.730 | 2.640 | 2.670 | 20,300 | +0.05(+1.91%) |
Mar 08, 2004 | 2.750 | 2.800 | 2.620 | 2.620 | 10,600 | -0.13(-4.73%) |
Mar 05, 2004 | 2.730 | 2.750 | 2.720 | 2.750 | 6,600 | +0.06(+2.23%) |
Mar 04, 2004 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 2.760 | 2.790 | 2.690 | 2.690 | 1,400 | -0.03(-1.10%) |
Mar 02, 2004 | 2.550 | 2.790 | 2.550 | 2.720 | 8,200 | +0.11(+4.21%) |
Mar 01, 2004 | 2.550 | 2.700 | 2.550 | 2.610 | 27,400 | +0.01(+0.38%) |
Feb 27, 2004 | 2.590 | 2.680 | 2.550 | 2.600 | 23,800 | +0.00(+0.00%) |
Feb 26, 2004 | 2.620 | 2.700 | 2.500 | 2.600 | 13,700 | -0.09(-3.35%) |
Feb 25, 2004 | 2.675 | 2.690 | 2.610 | 2.690 | 400 | -0.02(-0.74%) |
Feb 24, 2004 | 2.725 | 2.725 | 2.621 | 2.710 | 15,800 | +0.01(+0.37%) |
Feb 23, 2004 | 2.660 | 2.710 | 2.660 | 2.700 | 3,300 | +0.04(+1.50%) |
Feb 20, 2004 | 2.705 | 2.705 | 2.660 | 2.660 | 2,100 | +0.00(+0.00%) |
Feb 19, 2004 | 2.661 | 2.700 | 2.660 | 2.660 | 6,900 | -0.04(-1.48%) |
Feb 18, 2004 | 2.750 | 2.750 | 2.700 | 2.700 | 9,000 | +0.00(+0.00%) |
Feb 17, 2004 | 2.660 | 2.739 | 2.660 | 2.700 | 13,500 | -0.05(-1.82%) |
Feb 13, 2004 | 2.740 | 2.750 | 2.740 | 2.750 | 4,600 | -0.02(-0.72%) |
Feb 12, 2004 | 2.800 | 2.800 | 2.750 | 2.770 | 3,800 | +0.07(+2.59%) |
Feb 11, 2004 | 2.780 | 2.780 | 2.700 | 2.700 | 3,800 | -0.18(-6.25%) |
Feb 10, 2004 | 2.990 | 3.000 | 2.780 | 2.880 | 11,500 | +0.00(+0.00%) |
Feb 09, 2004 | 2.620 | 3.000 | 2.620 | 2.880 | 26,700 | +0.01(+0.35%) |
Feb 06, 2004 | 2.550 | 2.990 | 2.550 | 2.870 | 25,300 | +0.22(+8.30%) |
Feb 05, 2004 | 2.640 | 2.690 | 2.600 | 2.650 | 4,700 | +0.05(+1.92%) |
Feb 04, 2004 | 2.630 | 2.830 | 2.580 | 2.600 | 45,400 | -0.08(-2.99%) |
Feb 03, 2004 | 2.670 | 2.800 | 2.591 | 2.680 | 11,300 | -0.06(-2.19%) |
Feb 02, 2004 | 2.900 | 2.900 | 2.660 | 2.740 | 7,900 | -0.10(-3.52%) |
Jan 30, 2004 | 2.900 | 2.900 | 2.800 | 2.840 | 23,200 | +0.04(+1.43%) |
Jan 29, 2004 | 2.850 | 2.850 | 2.750 | 2.800 | 6,600 | -0.05(-1.75%) |
Jan 28, 2004 | 2.750 | 3.000 | 2.750 | 2.850 | 14,400 | +0.05(+1.79%) |
Jan 27, 2004 | 2.790 | 2.800 | 2.780 | 2.800 | 10,600 | +0.00(+0.00%) |
Jan 26, 2004 | 2.790 | 2.800 | 2.750 | 2.800 | 8,600 | +0.01(+0.36%) |
Jan 23, 2004 | 2.650 | 2.800 | 2.650 | 2.790 | 5,900 | +0.06(+2.20%) |
Jan 22, 2004 | 2.750 | 2.750 | 2.710 | 2.730 | 4,000 | +0.02(+0.74%) |
Jan 21, 2004 | 2.750 | 2.800 | 2.700 | 2.710 | 6,400 | +0.00(+0.00%) |
Jan 20, 2004 | 2.670 | 2.720 | 2.620 | 2.710 | 2,600 | +0.04(+1.50%) |
Jan 16, 2004 | 2.800 | 2.800 | 2.650 | 2.670 | 3,000 | -0.13(-4.61%) |
Jan 15, 2004 | 2.980 | 3.000 | 2.640 | 2.799 | 6,950 | +0.15(+5.62%) |
Jan 14, 2004 | 2.610 | 2.660 | 2.610 | 2.650 | 22,353 | +0.00(+0.00%) |
Jan 13, 2004 | 2.610 | 2.699 | 2.560 | 2.650 | 12,497 | -0.02(-0.75%) |
Jan 12, 2004 | 2.600 | 2.750 | 2.600 | 2.670 | 4,215 | +0.03(+1.14%) |
Jan 09, 2004 | 2.650 | 2.700 | 2.640 | 2.640 | 6,450 | -0.10(-3.65%) |
Jan 08, 2004 | 2.710 | 2.800 | 2.710 | 2.740 | 13,000 | +0.10(+3.79%) |
Jan 07, 2004 | 2.712 | 2.720 | 2.640 | 2.640 | 7,100 | -0.02(-0.75%) |
Jan 06, 2004 | 2.550 | 2.950 | 2.550 | 2.660 | 35,000 | +0.08(+3.10%) |
Jan 05, 2004 | 2.650 | 2.650 | 2.510 | 2.580 | 11,200 | +0.04(+1.57%) |
Jan 02, 2004 | 2.500 | 2.650 | 2.500 | 2.540 | 5,900 | -0.06(-2.31%) |
Dec 31, 2003 | 2.550 | 2.620 | 2.550 | 2.600 | 7,900 | +0.05(+1.96%) |
Dec 30, 2003 | 2.500 | 2.680 | 2.500 | 2.550 | 9,250 | -0.07(-2.67%) |
Dec 29, 2003 | 2.620 | 2.680 | 2.540 | 2.620 | 8,301 | -0.08(-2.96%) |
Dec 26, 2003 | 2.620 | 2.700 | 2.620 | 2.700 | 3,900 | +0.01(+0.37%) |
Dec 24, 2003 | 2.620 | 2.700 | 2.620 | 2.690 | 1,050 | +0.07(+2.67%) |
Dec 23, 2003 | 2.660 | 2.700 | 2.620 | 2.620 | 6,875 | -0.01(-0.42%) |
Dec 22, 2003 | 2.660 | 2.690 | 2.631 | 2.631 | 1,300 | -0.07(-2.56%) |
Dec 19, 2003 | 2.700 | 2.700 | 2.520 | 2.700 | 6,965 | +0.02(+0.75%) |
Dec 18, 2003 | 2.520 | 2.690 | 2.520 | 2.680 | 18,300 | +0.01(+0.37%) |
Dec 17, 2003 | 2.550 | 2.670 | 2.500 | 2.670 | 8,694 | -0.08(-2.91%) |
Dec 16, 2003 | 2.640 | 2.750 | 2.450 | 2.750 | 19,159 | +0.11(+4.17%) |
Dec 15, 2003 | 2.700 | 2.700 | 2.530 | 2.640 | 4,864 | +0.04(+1.54%) |
Dec 12, 2003 | 2.500 | 2.600 | 2.500 | 2.600 | 14,100 | +0.10(+4.00%) |
Dec 11, 2003 | 2.521 | 2.511 | 2.500 | 2.500 | 3,550 | -0.02(-0.83%) |
Dec 10, 2003 | 2.560 | 2.570 | 2.510 | 2.521 | 9,200 | -0.04(-1.52%) |
Dec 09, 2003 | 2.510 | 2.560 | 2.450 | 2.560 | 2,108 | +0.00(+0.00%) |
Dec 08, 2003 | 2.610 | 2.700 | 2.450 | 2.560 | 17,369 | -0.04(-1.54%) |
Dec 05, 2003 | 2.600 | 2.600 | 2.480 | 2.600 | 28,054 | +0.00(+0.00%) |
Dec 04, 2003 | 2.750 | 2.750 | 2.440 | 2.600 | 58,365 | -0.10(-3.70%) |
Dec 03, 2003 | 2.920 | 2.930 | 2.510 | 2.700 | 25,318 | -0.22(-7.53%) |
Dec 02, 2003 | 2.900 | 2.920 | 2.830 | 2.920 | 12,570 | +0.16(+5.80%) |
Dec 01, 2003 | 2.940 | 2.950 | 2.760 | 2.760 | 8,450 | -0.22(-7.35%) |
Nov 28, 2003 | 2.800 | 2.990 | 2.650 | 2.979 | 6,209 | +0.12(+4.16%) |
Nov 26, 2003 | 2.860 | 2.980 | 2.860 | 2.860 | 4,580 | -0.14(-4.67%) |
Nov 25, 2003 | 2.820 | 3.000 | 2.820 | 3.000 | 9,700 | +0.19(+6.76%) |
Nov 24, 2003 | 2.920 | 2.950 | 2.810 | 2.810 | 8,600 | -0.18(-6.02%) |
Nov 21, 2003 | 2.810 | 2.990 | 2.990 | 2.990 | 650 | +0.18(+6.41%) |
Nov 20, 2003 | 2.910 | 3.000 | 2.810 | 2.810 | 6,370 | -0.09(-3.14%) |
Nov 19, 2003 | 3.000 | 3.000 | 2.901 | 2.901 | 1,000 | -0.15(-4.89%) |
Nov 18, 2003 | 3.050 | 3.050 | 2.900 | 3.050 | 6,200 | +0.18(+6.27%) |
Nov 17, 2003 | 3.090 | 3.090 | 2.870 | 2.870 | 800 | -0.22(-7.12%) |
Nov 14, 2003 | 3.010 | 3.100 | 3.010 | 3.090 | 5,600 | +0.07(+2.32%) |
Nov 13, 2003 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 2.811 | 3.020 | 2.800 | 3.020 | 3,900 | +0.10(+3.42%) |
Nov 11, 2003 | 2.810 | 2.990 | 2.810 | 2.920 | 2,770 | +0.00(+0.00%) |
Nov 10, 2003 | 2.810 | 3.000 | 2.810 | 2.920 | 14,910 | +0.11(+3.88%) |
Nov 07, 2003 | 2.750 | 2.890 | 2.750 | 2.811 | 3,550 | -0.05(-1.71%) |
Nov 06, 2003 | 2.900 | 2.990 | 2.790 | 2.860 | 10,660 | -0.04(-1.38%) |
Nov 05, 2003 | 3.000 | 3.090 | 2.800 | 2.900 | 16,624 | -0.18(-5.84%) |
Nov 04, 2003 | 3.100 | 3.100 | 3.000 | 3.080 | 13,984 | +0.07(+2.33%) |
Nov 03, 2003 | 3.100 | 3.100 | 2.960 | 3.010 | 10,875 | -0.05(-1.63%) |
Oct 31, 2003 | 3.100 | 3.100 | 3.010 | 3.060 | 17,800 | +0.04(+1.26%) |
Oct 30, 2003 | 3.000 | 3.022 | 3.010 | 3.022 | 6,650 | +0.02(+0.73%) |
Oct 29, 2003 | 2.910 | 3.070 | 2.910 | 3.000 | 5,750 | -0.01(-0.33%) |
Oct 28, 2003 | 3.010 | 3.070 | 3.010 | 3.010 | 10,686 | +0.05(+1.62%) |
Oct 27, 2003 | 3.150 | 3.150 | 2.950 | 2.962 | 7,700 | -0.07(-2.24%) |
Oct 24, 2003 | 3.200 | 3.200 | 3.000 | 3.030 | 6,800 | +0.03(+1.00%) |
Oct 23, 2003 | 3.200 | 3.200 | 3.000 | 3.000 | 6,900 | +0.04(+1.35%) |
Oct 22, 2003 | 3.050 | 3.170 | 2.760 | 2.960 | 20,000 | -0.19(-6.03%) |
Oct 21, 2003 | 3.060 | 3.170 | 3.060 | 3.150 | 8,600 | +0.03(+0.96%) |
Oct 20, 2003 | 3.200 | 3.250 | 3.100 | 3.120 | 11,300 | +0.00(+0.00%) |
Oct 17, 2003 | 3.239 | 3.250 | 3.120 | 3.120 | 6,075 | -0.05(-1.58%) |
Oct 16, 2003 | 3.051 | 3.240 | 3.051 | 3.170 | 14,100 | -0.07(-2.16%) |
Oct 15, 2003 | 3.030 | 3.260 | 3.000 | 3.240 | 9,900 | +0.14(+4.52%) |
Oct 14, 2003 | 3.150 | 3.300 | 3.040 | 3.100 | 13,742 | -0.15(-4.62%) |
Oct 13, 2003 | 3.200 | 3.410 | 3.190 | 3.250 | 23,400 | +0.06(+1.88%) |
Oct 10, 2003 | 3.000 | 3.200 | 3.000 | 3.190 | 14,526 | +0.12(+3.91%) |
Oct 09, 2003 | 3.190 | 3.190 | 3.000 | 3.070 | 37,800 | -0.13(-4.06%) |
Oct 08, 2003 | 3.040 | 3.410 | 2.950 | 3.200 | 44,480 | +0.19(+6.31%) |
Oct 07, 2003 | 2.950 | 3.080 | 2.950 | 3.010 | 11,050 | +0.04(+1.31%) |
Oct 06, 2003 | 3.100 | 3.100 | 2.850 | 2.971 | 51,850 | +0.17(+6.11%) |
Oct 03, 2003 | 2.700 | 3.000 | 2.700 | 2.800 | 48,500 | +0.10(+3.70%) |
Oct 02, 2003 | 2.560 | 2.750 | 2.560 | 2.700 | 73,150 | +0.11(+4.25%) |
Oct 01, 2003 | 2.550 | 2.590 | 2.300 | 2.590 | 12,000 | +0.15(+6.15%) |
Sep 30, 2003 | 2.440 | 2.529 | 2.440 | 2.440 | 1,500 | +0.00(+0.00%) |
Sep 29, 2003 | 2.440 | 2.440 | 2.440 | 2.440 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 2.400 | 2.450 | 2.400 | 2.440 | 1,300 | +0.04(+1.62%) |
Sep 25, 2003 | 2.400 | 2.559 | 2.400 | 2.401 | 1,400 | -0.02(-0.79%) |
Sep 24, 2003 | 2.500 | 2.430 | 2.420 | 2.420 | 1,800 | -0.08(-3.20%) |
Sep 23, 2003 | 2.420 | 2.600 | 2.420 | 2.500 | 5,000 | +0.15(+6.38%) |
Sep 22, 2003 | 2.380 | 2.400 | 2.350 | 2.350 | 4,500 | -0.03(-1.26%) |
Sep 19, 2003 | 2.420 | 2.430 | 2.350 | 2.380 | 2,500 | -0.05(-2.06%) |
Sep 18, 2003 | 2.460 | 2.500 | 2.430 | 2.430 | 1,300 | -0.02(-0.78%) |
Sep 17, 2003 | 2.440 | 2.600 | 2.420 | 2.449 | 4,700 | +0.04(+1.62%) |
Sep 16, 2003 | 2.360 | 2.440 | 2.360 | 2.410 | 5,100 | +0.04(+1.64%) |
Sep 15, 2003 | 2.371 | 2.371 | 2.350 | 2.371 | 1,900 | +0.07(+3.09%) |
Sep 12, 2003 | 2.400 | 2.420 | 2.300 | 2.300 | 2,400 | +0.02(+0.88%) |
Sep 11, 2003 | 2.420 | 2.500 | 2.280 | 2.280 | 13,400 | -0.10(-4.20%) |
Sep 10, 2003 | 2.380 | 2.380 | 2.380 | 2.380 | 600 | +0.00(+0.00%) |
Sep 09, 2003 | 2.340 | 2.450 | 2.340 | 2.380 | 4,900 | +0.00(+0.00%) |
Sep 08, 2003 | 2.379 | 2.380 | 2.379 | 2.380 | 700 | +0.00(+0.00%) |
Sep 05, 2003 | 2.360 | 2.480 | 2.360 | 2.380 | 4,700 | +0.00(+0.00%) |
Sep 04, 2003 | 2.370 | 2.380 | 2.370 | 2.380 | 500 | -0.01(-0.42%) |
Sep 03, 2003 | 2.480 | 2.480 | 2.380 | 2.390 | 3,700 | +0.03(+1.23%) |
Sep 02, 2003 | 2.440 | 2.470 | 2.311 | 2.361 | 9,200 | +0.05(+2.16%) |
Aug 29, 2003 | 2.340 | 2.440 | 2.291 | 2.311 | 17,400 | +0.02(+0.92%) |
Aug 28, 2003 | 2.350 | 2.350 | 2.280 | 2.290 | 1,400 | -0.00(-0.17%) |
Aug 27, 2003 | 2.320 | 2.330 | 2.290 | 2.294 | 5,100 | -0.06(-2.38%) |
Aug 26, 2003 | 2.220 | 2.350 | 2.220 | 2.350 | 12,000 | +0.07(+3.07%) |
Aug 25, 2003 | 2.270 | 2.280 | 2.270 | 2.280 | 3,000 | +0.02(+0.88%) |
Aug 22, 2003 | 2.260 | 2.260 | 2.260 | 2.260 | 100 | -0.06(-2.71%) |
Aug 21, 2003 | 2.340 | 2.350 | 2.250 | 2.323 | 2,600 | +0.06(+2.79%) |
Aug 20, 2003 | 2.250 | 2.270 | 2.250 | 2.260 | 3,700 | +0.01(+0.44%) |
Aug 19, 2003 | 2.340 | 2.350 | 2.250 | 2.250 | 11,800 | -0.01(-0.44%) |
Aug 18, 2003 | 2.260 | 2.300 | 2.250 | 2.260 | 9,800 | -0.08(-3.42%) |
Aug 15, 2003 | 2.260 | 2.340 | 2.260 | 2.340 | 3,300 | +0.08(+3.54%) |
Aug 14, 2003 | 2.350 | 2.350 | 2.210 | 2.260 | 17,700 | +0.11(+5.12%) |
Aug 13, 2003 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | -0.01(-0.46%) |
Aug 12, 2003 | 2.160 | 2.270 | 2.160 | 2.160 | 6,800 | -0.10(-4.38%) |
Aug 11, 2003 | 2.200 | 2.350 | 2.191 | 2.259 | 3,000 | +0.07(+3.15%) |
Aug 08, 2003 | 2.190 | 2.190 | 2.150 | 2.190 | 4,600 | -0.00(-0.05%) |
Aug 07, 2003 | 2.250 | 2.250 | 2.160 | 2.191 | 1,300 | -0.05(-2.19%) |
Aug 06, 2003 | 2.280 | 2.300 | 2.240 | 2.240 | 2,500 | -0.01(-0.44%) |
Aug 05, 2003 | 2.110 | 2.300 | 2.110 | 2.250 | 6,200 | -0.01(-0.49%) |
Aug 04, 2003 | 2.210 | 2.290 | 2.200 | 2.261 | 8,300 | +0.02(+0.98%) |
Aug 01, 2003 | 2.110 | 2.239 | 2.110 | 2.239 | 2,100 | +0.14(+6.62%) |
Jul 31, 2003 | 2.130 | 2.200 | 2.060 | 2.100 | 27,900 | -0.15(-6.67%) |
Jul 30, 2003 | 2.050 | 2.250 | 2.050 | 2.250 | 29,200 | +0.21(+10.29%) |
Jul 29, 2003 | 2.040 | 2.040 | 2.040 | 2.040 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 1.930 | 2.040 | 1.930 | 2.040 | 2,400 | +0.02(+0.99%) |
Jul 25, 2003 | 1.931 | 2.030 | 1.930 | 2.020 | 2,100 | +0.06(+3.01%) |
Jul 24, 2003 | 2.021 | 2.021 | 1.960 | 1.961 | 1,700 | +0.00(+0.05%) |
Jul 23, 2003 | 1.946 | 2.000 | 1.946 | 1.960 | 1,700 | -0.08(-3.92%) |
Jul 22, 2003 | 2.029 | 2.040 | 1.940 | 2.040 | 1,000 | +0.01(+0.49%) |
Jul 21, 2003 | 1.930 | 2.030 | 1.930 | 2.030 | 600 | +0.08(+4.10%) |
Jul 18, 2003 | 1.980 | 2.030 | 1.950 | 1.950 | 3,300 | -0.05(-2.50%) |
Jul 17, 2003 | 1.990 | 2.000 | 1.990 | 2.000 | 500 | +0.01(+0.50%) |
Jul 16, 2003 | 1.950 | 1.991 | 1.900 | 1.990 | 11,200 | +0.00(+0.00%) |
Jul 15, 2003 | 1.930 | 1.990 | 1.930 | 1.990 | 300 | +0.04(+2.05%) |
Jul 14, 2003 | 1.960 | 2.000 | 1.950 | 1.950 | 13,300 | +0.00(+0.00%) |
Jul 11, 2003 | 1.950 | 1.960 | 1.950 | 1.950 | 3,400 | -0.01(-0.51%) |
Jul 10, 2003 | 1.970 | 1.980 | 1.960 | 1.960 | 3,300 | -0.02(-0.76%) |
Jul 09, 2003 | 2.000 | 2.000 | 1.960 | 1.975 | 9,500 | -0.00(-0.25%) |
Jul 08, 2003 | 2.000 | 2.000 | 1.980 | 1.980 | 1,500 | +0.01(+0.51%) |
Jul 07, 2003 | 2.015 | 2.015 | 1.970 | 1.970 | 400 | -0.00(-0.05%) |
Jul 03, 2003 | 2.000 | 2.000 | 1.971 | 1.971 | 2,900 | -0.03(-1.45%) |
Jul 02, 2003 | 1.930 | 2.000 | 1.930 | 2.000 | 1,100 | -0.02(-0.99%) |
Jul 01, 2003 | 1.960 | 2.020 | 1.940 | 2.020 | 1,100 | +0.03(+1.51%) |
Jun 30, 2003 | 1.950 | 1.990 | 1.950 | 1.990 | 3,000 | +0.05(+2.58%) |
Jun 27, 2003 | 2.040 | 2.040 | 1.910 | 1.940 | 8,500 | +0.03(+1.57%) |
Jun 26, 2003 | 2.029 | 2.029 | 1.910 | 1.910 | 1,100 | -0.04(-2.05%) |
Jun 25, 2003 | 1.980 | 2.030 | 1.950 | 1.950 | 4,200 | -0.03(-1.52%) |
Jun 24, 2003 | 2.040 | 2.040 | 1.980 | 1.980 | 1,200 | -0.05(-2.46%) |
Jun 23, 2003 | 2.050 | 2.050 | 2.030 | 2.030 | 1,900 | -0.01(-0.44%) |
Jun 20, 2003 | 1.971 | 2.050 | 1.970 | 2.039 | 2,400 | +0.06(+2.98%) |
Jun 19, 2003 | 1.980 | 1.980 | 1.980 | 1.980 | 1,200 | -0.01(-0.60%) |
Jun 18, 2003 | 1.990 | 2.000 | 1.990 | 1.992 | 2,900 | +0.01(+0.61%) |
Jun 17, 2003 | 1.950 | 2.039 | 1.950 | 1.980 | 2,500 | +0.03(+1.54%) |
Jun 16, 2003 | 2.050 | 2.050 | 1.950 | 1.950 | 7,400 | -0.05(-2.50%) |
Jun 13, 2003 | 1.950 | 2.000 | 1.950 | 2.000 | 8,300 | +0.03(+1.52%) |
Jun 12, 2003 | 1.950 | 1.970 | 1.920 | 1.970 | 1,400 | +0.00(+0.00%) |
Jun 11, 2003 | 2.040 | 2.040 | 1.940 | 1.970 | 8,000 | +0.05(+2.55%) |
Jun 10, 2003 | 2.019 | 2.019 | 1.921 | 1.921 | 1,500 | -0.03(-1.49%) |
Jun 09, 2003 | 2.040 | 2.040 | 1.950 | 1.950 | 2,100 | -0.09(-4.41%) |
Jun 06, 2003 | 1.970 | 2.050 | 1.950 | 2.040 | 5,900 | +0.03(+1.49%) |
Jun 05, 2003 | 2.010 | 2.010 | 2.010 | 2.010 | 1,700 | -0.01(-0.50%) |
Jun 04, 2003 | 2.000 | 2.020 | 2.000 | 2.020 | 5,900 | +0.01(+0.50%) |
Jun 03, 2003 | 2.050 | 2.050 | 2.010 | 2.010 | 2,100 | +0.06(+3.08%) |
Jun 02, 2003 | 1.910 | 2.090 | 1.910 | 1.950 | 17,600 | +0.05(+2.63%) |
May 30, 2003 | 2.110 | 2.250 | 1.900 | 1.900 | 17,800 | -0.14(-6.86%) |
May 29, 2003 | 2.000 | 2.050 | 2.000 | 2.040 | 15,900 | +0.08(+4.08%) |
May 28, 2003 | 2.070 | 2.070 | 1.950 | 1.960 | 12,200 | -0.04(-2.00%) |
May 27, 2003 | 2.150 | 2.220 | 1.970 | 2.000 | 41,200 | -0.15(-6.98%) |
May 23, 2003 | 2.200 | 2.250 | 2.150 | 2.150 | 3,900 | -0.05(-2.27%) |
May 22, 2003 | 2.150 | 2.200 | 2.150 | 2.200 | 2,400 | +0.00(+0.00%) |
May 21, 2003 | 2.220 | 2.220 | 2.180 | 2.200 | 1,600 | +0.02(+0.92%) |
May 20, 2003 | 2.220 | 2.220 | 2.180 | 2.180 | 4,000 | +0.00(+0.00%) |
May 19, 2003 | 2.240 | 2.240 | 2.180 | 2.180 | 2,900 | -0.04(-1.80%) |
May 16, 2003 | 2.180 | 2.220 | 2.180 | 2.220 | 1,300 | +0.04(+1.74%) |
May 15, 2003 | 2.180 | 2.182 | 2.180 | 2.182 | 700 | +0.00(+0.09%) |
May 14, 2003 | 2.250 | 2.250 | 2.170 | 2.180 | 2,900 | -0.03(-1.36%) |
May 13, 2003 | 2.210 | 2.210 | 2.210 | 2.210 | 13,000 | +0.04(+1.75%) |
May 12, 2003 | 2.170 | 2.230 | 2.170 | 2.172 | 3,500 | +0.00(+0.00%) |
May 09, 2003 | 2.170 | 2.250 | 2.170 | 2.172 | 2,100 | +0.02(+1.02%) |
May 08, 2003 | 2.350 | 2.350 | 2.150 | 2.150 | 700 | -0.08(-3.59%) |
May 07, 2003 | 2.190 | 2.350 | 2.110 | 2.230 | 4,900 | +0.07(+3.24%) |
May 06, 2003 | 2.280 | 2.280 | 2.160 | 2.160 | 7,700 | -0.05(-2.17%) |
May 05, 2003 | 2.210 | 2.210 | 2.160 | 2.208 | 5,700 | -0.00(-0.09%) |
May 02, 2003 | 2.210 | 2.280 | 2.210 | 2.210 | 2,300 | +0.00(+0.00%) |