Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.840 | 6.902 | 6.042 | 6.207 | 677,234 | -1.59(-20.39%) |
Jul 29, 2004 | 7.848 | 8.076 | 7.677 | 7.797 | 31,405 | -0.25(-3.12%) |
Jul 28, 2004 | 7.837 | 8.122 | 7.820 | 8.048 | 30,177 | +0.15(+1.95%) |
Jul 27, 2004 | 8.037 | 8.037 | 7.809 | 7.894 | 74,916 | -0.07(-0.93%) |
Jul 26, 2004 | 7.895 | 8.065 | 7.837 | 7.968 | 50,529 | -0.15(-1.89%) |
Jul 23, 2004 | 8.236 | 8.544 | 7.980 | 8.122 | 64,740 | -0.03(-0.42%) |
Jul 22, 2004 | 7.843 | 8.435 | 7.843 | 8.156 | 79,478 | +0.03(+0.35%) |
Jul 21, 2004 | 8.253 | 8.852 | 8.122 | 8.128 | 50,529 | -0.16(-1.93%) |
Jul 20, 2004 | 7.980 | 8.378 | 7.940 | 8.287 | 82,636 | +0.28(+3.49%) |
Jul 19, 2004 | 7.980 | 8.259 | 7.866 | 8.008 | 86,847 | -0.09(-1.06%) |
Jul 16, 2004 | 8.698 | 8.720 | 8.071 | 8.094 | 171,589 | -0.63(-7.25%) |
Jul 15, 2004 | 9.131 | 9.131 | 8.709 | 8.726 | 89,128 | -0.44(-4.79%) |
Jul 14, 2004 | 9.125 | 9.404 | 9.125 | 9.165 | 91,058 | -0.25(-2.60%) |
Jul 13, 2004 | 9.638 | 9.667 | 9.290 | 9.410 | 102,813 | -0.26(-2.65%) |
Jul 12, 2004 | 10.07 | 10.07 | 9.262 | 9.667 | 66,846 | -0.23(-2.36%) |
Jul 09, 2004 | 9.553 | 10.05 | 9.496 | 9.900 | 84,917 | +0.30(+3.15%) |
Jul 08, 2004 | 9.422 | 10.06 | 9.262 | 9.598 | 275,981 | -0.11(-1.17%) |
Jul 07, 2004 | 10.04 | 10.40 | 9.587 | 9.712 | 413,358 | -0.76(-7.29%) |
Jul 06, 2004 | 12.98 | 12.98 | 10.41 | 10.48 | 422,306 | -2.41(-18.67%) |
Jul 02, 2004 | 13.23 | 13.23 | 12.71 | 12.88 | 62,460 | -0.13(-1.01%) |
Jul 01, 2004 | 13.21 | 13.41 | 12.90 | 13.01 | 160,887 | -0.16(-1.21%) |
Jun 30, 2004 | 12.60 | 13.47 | 12.49 | 13.17 | 188,608 | +0.75(+6.06%) |
Jun 29, 2004 | 12.88 | 12.88 | 12.28 | 12.42 | 107,901 | +0.23(+1.92%) |
Jun 28, 2004 | 12.60 | 12.60 | 12.06 | 12.19 | 123,867 | +0.00(+0.00%) |
Jun 25, 2004 | 12.25 | 12.25 | 10.69 | 12.19 | 890,405 | +0.07(+0.56%) |
Jun 24, 2004 | 12.45 | 12.45 | 11.71 | 12.12 | 108,954 | -0.30(-2.39%) |
Jun 23, 2004 | 12.48 | 12.48 | 12.27 | 12.41 | 174,923 | -0.07(-0.55%) |
Jun 22, 2004 | 12.00 | 12.53 | 12.00 | 12.48 | 271,595 | +0.53(+4.43%) |
Jun 21, 2004 | 11.64 | 12.05 | 11.64 | 11.95 | 285,105 | +0.21(+1.80%) |
Jun 18, 2004 | 11.83 | 11.83 | 11.65 | 11.74 | 53,687 | +0.03(+0.25%) |
Jun 17, 2004 | 11.60 | 11.74 | 11.31 | 11.71 | 105,445 | +0.06(+0.49%) |
Jun 16, 2004 | 11.67 | 11.67 | 11.60 | 11.66 | 64,916 | +0.03(+0.24%) |
Jun 15, 2004 | 11.79 | 11.79 | 11.29 | 11.63 | 198,959 | +0.10(+0.89%) |
Jun 14, 2004 | 12.42 | 12.42 | 11.46 | 11.52 | 124,920 | +0.36(+3.27%) |
Jun 10, 2004 | 10.91 | 11.17 | 10.83 | 11.16 | 257,208 | +0.39(+3.60%) |
Jun 09, 2004 | 10.77 | 10.79 | 10.53 | 10.77 | 45,792 | +0.23(+2.22%) |
Jun 08, 2004 | 10.54 | 10.54 | 10.49 | 10.54 | 12,106 | -0.02(-0.16%) |
Jun 07, 2004 | 10.82 | 10.82 | 10.44 | 10.56 | 46,494 | +0.10(+0.98%) |
Jun 04, 2004 | 10.54 | 10.54 | 10.43 | 10.45 | 25,440 | +0.02(+0.22%) |
Jun 03, 2004 | 10.41 | 10.58 | 10.40 | 10.43 | 10,000 | +0.02(+0.22%) |
Jun 02, 2004 | 10.43 | 10.43 | 10.40 | 10.41 | 18,948 | +0.01(+0.11%) |
Jun 01, 2004 | 10.37 | 10.40 | 10.21 | 10.40 | 5,965 | +0.00(+0.00%) |
May 28, 2004 | 10.40 | 10.40 | 10.39 | 10.40 | 31,580 | +0.01(+0.11%) |
May 27, 2004 | 10.40 | 10.40 | 10.36 | 10.38 | 27,721 | +0.10(+0.98%) |
May 26, 2004 | 9.182 | 10.45 | 9.182 | 10.28 | 38,247 | +5.27(+105.05%) |
May 25, 2004 | 4.950 | 5.034 | 4.950 | 5.016 | 37,195 | +0.07(+1.32%) |
May 24, 2004 | 4.977 | 4.994 | 4.898 | 4.950 | 21,053 | -0.04(-0.83%) |
May 21, 2004 | 4.877 | 4.991 | 4.877 | 4.991 | 31,931 | +0.11(+2.31%) |
May 20, 2004 | 4.877 | 4.880 | 4.876 | 4.879 | 9,474 | +0.00(+0.03%) |
May 19, 2004 | 4.897 | 4.897 | 4.872 | 4.877 | 1,754 | +0.03(+0.62%) |
May 18, 2004 | 4.959 | 4.959 | 4.845 | 4.848 | 38,598 | -0.11(-2.27%) |
May 17, 2004 | 4.981 | 4.981 | 4.906 | 4.960 | 4,912 | +0.03(+0.52%) |
May 14, 2004 | 4.970 | 4.983 | 4.930 | 4.934 | 7,017 | -0.04(-0.75%) |
May 13, 2004 | 4.962 | 4.973 | 4.962 | 4.972 | 3,158 | -0.01(-0.26%) |
May 12, 2004 | 4.986 | 4.986 | 4.980 | 4.984 | 5,263 | +0.00(+0.09%) |
May 11, 2004 | 4.984 | 5.056 | 4.972 | 4.980 | 7,719 | -0.01(-0.14%) |
May 10, 2004 | 5.168 | 5.168 | 4.974 | 4.987 | 42,107 | +0.00(+0.00%) |
May 07, 2004 | 4.943 | 4.987 | 4.879 | 4.987 | 4,912 | +0.00(+0.00%) |
May 06, 2004 | 5.001 | 5.001 | 4.981 | 4.987 | 9,123 | +0.00(+0.00%) |
May 05, 2004 | 5.021 | 5.021 | 4.987 | 4.987 | 22,457 | +0.00(+0.03%) |
May 04, 2004 | 4.966 | 4.986 | 4.966 | 4.986 | 9,825 | -0.00(-0.03%) |
May 03, 2004 | 4.981 | 5.127 | 4.981 | 4.987 | 2,456 | +0.05(+1.07%) |
Apr 30, 2004 | 4.994 | 4.994 | 4.796 | 4.934 | 8,421 | -0.06(-1.20%) |
Apr 29, 2004 | 4.969 | 5.000 | 4.942 | 4.994 | 19,650 | +0.00(+0.09%) |
Apr 28, 2004 | 5.342 | 5.342 | 4.986 | 4.990 | 48,073 | +0.14(+2.85%) |
Apr 27, 2004 | 4.916 | 4.916 | 4.852 | 4.852 | 28,773 | -0.06(-1.22%) |
Apr 26, 2004 | 4.887 | 4.916 | 4.773 | 4.912 | 6,316 | +0.03(+0.52%) |
Apr 23, 2004 | 4.916 | 4.916 | 4.886 | 4.886 | 5,263 | -0.03(-0.58%) |
Apr 22, 2004 | 4.916 | 4.916 | 4.835 | 4.915 | 3,859 | -0.00(-0.03%) |
Apr 21, 2004 | 4.654 | 5.125 | 4.654 | 4.916 | 9,825 | +0.26(+5.63%) |
Apr 20, 2004 | 4.735 | 4.735 | 4.396 | 4.654 | 22,106 | +0.09(+1.90%) |
Apr 19, 2004 | 4.902 | 4.902 | 4.567 | 4.567 | 8,070 | -0.27(-5.62%) |
Apr 16, 2004 | 4.699 | 4.839 | 4.564 | 4.839 | 8,070 | +0.01(+0.20%) |
Apr 15, 2004 | 4.561 | 4.832 | 4.561 | 4.829 | 3,508 | +0.06(+1.32%) |
Apr 14, 2004 | 4.739 | 4.843 | 4.702 | 4.766 | 10,526 | -0.10(-2.11%) |
Apr 13, 2004 | 4.917 | 4.957 | 4.859 | 4.869 | 9,123 | -0.02(-0.35%) |
Apr 12, 2004 | 4.729 | 4.972 | 4.729 | 4.886 | 17,194 | +0.09(+1.81%) |
Apr 08, 2004 | 4.987 | 4.987 | 4.799 | 4.799 | 22,457 | -0.19(-3.77%) |
Apr 07, 2004 | 4.973 | 4.987 | 4.944 | 4.987 | 5,965 | +0.00(+0.00%) |
Apr 06, 2004 | 5.021 | 5.021 | 4.987 | 4.987 | 2,807 | -0.03(-0.65%) |
Apr 05, 2004 | 4.999 | 5.020 | 4.999 | 5.020 | 37,897 | +0.03(+0.66%) |
Apr 02, 2004 | 5.014 | 5.014 | 4.912 | 4.987 | 32,633 | +0.00(+0.00%) |
Apr 01, 2004 | 4.570 | 4.987 | 4.570 | 4.987 | 15,088 | +0.26(+5.52%) |
Mar 31, 2004 | 4.624 | 4.865 | 4.517 | 4.726 | 14,035 | +0.10(+2.22%) |
Mar 30, 2004 | 4.659 | 4.766 | 4.560 | 4.624 | 2,105 | -0.02(-0.43%) |
Mar 29, 2004 | 4.578 | 4.644 | 4.469 | 4.644 | 11,228 | +0.18(+3.96%) |
Mar 26, 2004 | 4.491 | 4.642 | 4.441 | 4.467 | 18,948 | -0.36(-7.44%) |
Mar 25, 2004 | 4.641 | 4.826 | 4.591 | 4.826 | 5,614 | +0.19(+4.06%) |
Mar 24, 2004 | 4.698 | 4.832 | 4.627 | 4.638 | 3,508 | -0.09(-1.81%) |
Mar 23, 2004 | 4.839 | 4.850 | 4.724 | 4.724 | 3,508 | -0.17(-3.47%) |
Mar 22, 2004 | 4.917 | 4.917 | 4.561 | 4.893 | 4,912 | -0.07(-1.32%) |
Mar 19, 2004 | 4.959 | 4.959 | 4.959 | 4.959 | 1,052 | -0.03(-0.51%) |
Mar 18, 2004 | 5.019 | 5.019 | 4.984 | 4.984 | 3,508 | -0.00(-0.06%) |
Mar 17, 2004 | 4.866 | 4.987 | 4.862 | 4.987 | 12,281 | +0.10(+2.13%) |
Mar 16, 2004 | 4.883 | 4.883 | 4.883 | 4.883 | 350 | +0.00(+0.00%) |
Mar 15, 2004 | 4.782 | 4.883 | 4.782 | 4.883 | 1,403 | -0.04(-0.81%) |
Mar 12, 2004 | 4.845 | 4.985 | 4.702 | 4.923 | 30,528 | +0.15(+3.23%) |
Mar 11, 2004 | 4.793 | 4.895 | 4.699 | 4.769 | 44,915 | +0.05(+1.06%) |
Mar 10, 2004 | 4.709 | 4.812 | 4.709 | 4.719 | 7,368 | -0.04(-0.93%) |
Mar 09, 2004 | 4.946 | 4.980 | 4.654 | 4.763 | 23,159 | -0.22(-4.49%) |
Mar 08, 2004 | 5.209 | 5.209 | 4.952 | 4.987 | 28,773 | -0.26(-4.87%) |
Mar 05, 2004 | 5.557 | 5.557 | 4.950 | 5.242 | 30,879 | -0.26(-4.69%) |
Mar 04, 2004 | 5.500 | 5.500 | 5.500 | 5.500 | 350 | -0.06(-1.00%) |
Mar 03, 2004 | 5.272 | 5.556 | 5.201 | 5.556 | 11,228 | +0.02(+0.28%) |
Mar 02, 2004 | 5.600 | 5.600 | 5.415 | 5.540 | 4,561 | -0.08(-1.42%) |
Mar 01, 2004 | 5.771 | 5.771 | 5.239 | 5.620 | 36,493 | +0.10(+1.73%) |
Feb 27, 2004 | 5.239 | 5.524 | 5.239 | 5.524 | 12,281 | +0.11(+2.02%) |
Feb 26, 2004 | 5.643 | 5.700 | 5.415 | 5.415 | 29,826 | -0.12(-2.11%) |
Feb 25, 2004 | 5.700 | 5.700 | 5.532 | 5.532 | 7,719 | -0.17(-2.95%) |
Feb 24, 2004 | 5.730 | 5.757 | 5.700 | 5.700 | 16,843 | +0.01(+0.10%) |
Feb 23, 2004 | 5.765 | 5.864 | 5.526 | 5.694 | 8,070 | -0.03(-0.57%) |
Feb 20, 2004 | 5.695 | 5.742 | 5.503 | 5.727 | 22,106 | +0.03(+0.47%) |
Feb 19, 2004 | 5.586 | 5.700 | 5.572 | 5.700 | 36,142 | +0.11(+2.02%) |
Feb 18, 2004 | 5.446 | 5.587 | 5.446 | 5.587 | 22,808 | +0.07(+1.18%) |
Feb 17, 2004 | 5.567 | 5.567 | 5.475 | 5.522 | 8,772 | +0.05(+0.86%) |
Feb 13, 2004 | 5.513 | 5.513 | 5.457 | 5.475 | 20,703 | -0.02(-0.34%) |
Feb 12, 2004 | 5.472 | 5.506 | 5.359 | 5.493 | 14,035 | +0.02(+0.39%) |
Feb 11, 2004 | 5.604 | 5.604 | 5.463 | 5.472 | 14,035 | +0.00(+0.08%) |
Feb 10, 2004 | 5.472 | 5.472 | 5.456 | 5.467 | 8,070 | -0.07(-1.24%) |
Feb 09, 2004 | 5.467 | 5.536 | 5.368 | 5.536 | 4,912 | +0.09(+1.70%) |
Feb 06, 2004 | 5.490 | 5.490 | 5.443 | 5.443 | 8,421 | -0.04(-0.78%) |
Feb 05, 2004 | 5.442 | 5.509 | 5.415 | 5.486 | 4,210 | +0.04(+0.81%) |
Feb 04, 2004 | 5.486 | 5.486 | 5.415 | 5.442 | 8,772 | +0.03(+0.50%) |
Feb 03, 2004 | 5.400 | 5.415 | 5.375 | 5.415 | 10,877 | -0.06(-1.04%) |
Feb 02, 2004 | 5.272 | 5.484 | 5.130 | 5.472 | 77,548 | +0.21(+4.01%) |
Jan 30, 2004 | 5.329 | 5.329 | 5.040 | 5.261 | 1,403 | +0.18(+3.53%) |
Jan 29, 2004 | 5.224 | 5.412 | 5.081 | 5.081 | 8,421 | -0.30(-5.66%) |
Jan 28, 2004 | 5.383 | 5.402 | 5.282 | 5.386 | 29,475 | +0.00(+0.05%) |
Jan 27, 2004 | 4.984 | 5.383 | 4.972 | 5.383 | 41,406 | +0.40(+7.94%) |
Jan 26, 2004 | 4.840 | 5.098 | 4.840 | 4.987 | 9,825 | -0.06(-1.19%) |
Jan 23, 2004 | 4.977 | 5.047 | 4.839 | 5.047 | 1,754 | +0.07(+1.34%) |
Jan 22, 2004 | 4.926 | 4.980 | 4.845 | 4.980 | 3,859 | +0.00(+0.00%) |
Jan 21, 2004 | 4.845 | 4.983 | 4.845 | 4.980 | 2,105 | +0.08(+1.66%) |
Jan 20, 2004 | 4.845 | 5.051 | 4.845 | 4.899 | 8,772 | -0.16(-3.10%) |
Jan 16, 2004 | 4.942 | 5.056 | 4.942 | 5.056 | 35,791 | +0.15(+3.14%) |
Jan 15, 2004 | 4.937 | 4.942 | 4.822 | 4.902 | 7,179 | +0.06(+1.18%) |
Jan 14, 2004 | 4.983 | 4.984 | 4.845 | 4.845 | 8,070 | -0.14(-2.80%) |
Jan 13, 2004 | 4.969 | 4.984 | 4.805 | 4.984 | 7,800 | +0.00(+0.00%) |
Jan 12, 2004 | 4.989 | 4.989 | 4.930 | 4.984 | 3,859 | -0.02(-0.48%) |
Jan 09, 2004 | 4.987 | 5.009 | 4.830 | 5.009 | 14,418 | -0.03(-0.65%) |
Jan 08, 2004 | 4.972 | 5.041 | 4.633 | 5.041 | 17,088 | +0.07(+1.40%) |
Jan 07, 2004 | 4.976 | 4.976 | 4.744 | 4.972 | 8,386 | +0.13(+2.74%) |
Jan 06, 2004 | 4.605 | 4.839 | 4.560 | 4.839 | 4,210 | +0.31(+6.96%) |
Jan 05, 2004 | 4.957 | 4.967 | 4.402 | 4.524 | 40,353 | -0.28(-5.79%) |
Jan 02, 2004 | 4.870 | 4.870 | 4.702 | 4.802 | 7,368 | -0.04(-0.85%) |
Dec 31, 2003 | 4.533 | 4.843 | 4.533 | 4.843 | 3,859 | +0.10(+2.10%) |
Dec 30, 2003 | 4.239 | 4.744 | 4.239 | 4.744 | 33,072 | +0.50(+11.90%) |
Dec 29, 2003 | 4.218 | 4.239 | 4.060 | 4.239 | 12,677 | +0.01(+0.27%) |
Dec 26, 2003 | 4.104 | 4.228 | 4.104 | 4.228 | 4,210 | +0.12(+2.84%) |
Dec 24, 2003 | 4.111 | 4.111 | 4.111 | 4.111 | 1,754 | +0.00(+0.00%) |
Dec 23, 2003 | 4.111 | 4.111 | 4.111 | 4.111 | 350 | -0.02(-0.52%) |
Dec 22, 2003 | 4.132 | 4.132 | 4.132 | 4.132 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 4.132 | 4.132 | 4.132 | 4.132 | 3,158 | +0.00(+0.00%) |
Dec 18, 2003 | 3.926 | 4.132 | 3.926 | 4.132 | 4,210 | +0.14(+3.57%) |
Dec 17, 2003 | 3.990 | 3.990 | 3.990 | 3.990 | 5,789 | -0.06(-1.59%) |
Dec 16, 2003 | 4.068 | 4.135 | 4.054 | 4.054 | 7,895 | -0.08(-1.89%) |
Dec 15, 2003 | 4.117 | 4.142 | 4.045 | 4.132 | 43,118 | +0.02(+0.38%) |
Dec 12, 2003 | 3.990 | 4.121 | 3.990 | 4.117 | 11,930 | +0.09(+2.27%) |
Dec 11, 2003 | 4.117 | 4.025 | 3.993 | 4.025 | 8,772 | -0.09(-2.22%) |
Dec 10, 2003 | 4.117 | 4.117 | 4.061 | 4.117 | 5,263 | +0.03(+0.77%) |
Dec 09, 2003 | 3.975 | 4.125 | 3.975 | 4.085 | 8,558 | +0.14(+3.65%) |
Dec 08, 2003 | 4.032 | 4.032 | 3.941 | 3.941 | 9,825 | +0.02(+0.58%) |
Dec 05, 2003 | 3.940 | 3.940 | 3.940 | 3.919 | 0 | -0.02(-0.54%) |
Dec 04, 2003 | 3.997 | 3.997 | 3.940 | 3.940 | 3,070 | -0.06(-1.43%) |
Dec 03, 2003 | 3.997 | 3.997 | 3.997 | 3.997 | 526 | -0.06(-1.58%) |
Dec 02, 2003 | 4.034 | 4.064 | 4.034 | 4.061 | 5,965 | +0.00(+0.04%) |
Dec 01, 2003 | 3.753 | 4.128 | 3.753 | 4.060 | 19,745 | +0.21(+5.52%) |
Nov 28, 2003 | 4.077 | 4.077 | 3.847 | 3.847 | 3,845 | -0.20(-4.93%) |
Nov 26, 2003 | 3.919 | 4.051 | 3.919 | 4.047 | 5,088 | -0.01(-0.35%) |
Nov 25, 2003 | 3.987 | 4.061 | 3.987 | 4.061 | 2,105 | +0.34(+9.20%) |
Nov 24, 2003 | 3.812 | 3.954 | 3.719 | 3.719 | 21,053 | -0.09(-2.43%) |
Nov 21, 2003 | 3.812 | 3.812 | 3.812 | 3.812 | 1,754 | +0.05(+1.33%) |
Nov 20, 2003 | 3.762 | 3.762 | 3.762 | 3.762 | 4,737 | -0.05(-1.31%) |
Nov 19, 2003 | 3.755 | 3.883 | 3.568 | 3.812 | 7,842 | +0.06(+1.71%) |
Nov 18, 2003 | 3.585 | 3.748 | 3.585 | 3.748 | 27,721 | +0.16(+4.37%) |
Nov 17, 2003 | 3.564 | 3.591 | 3.564 | 3.591 | 7,719 | +0.02(+0.60%) |
Nov 14, 2003 | 3.655 | 3.655 | 3.564 | 3.569 | 16,134 | -0.06(-1.53%) |
Nov 13, 2003 | 3.622 | 3.626 | 3.539 | 3.625 | 60,523 | -0.14(-3.60%) |
Nov 12, 2003 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 3.760 | 3.760 | 3.760 | 3.760 | 1,403 | -0.05(-1.35%) |
Nov 10, 2003 | 3.812 | 3.812 | 3.812 | 3.812 | 1,579 | +0.01(+0.38%) |
Nov 07, 2003 | 3.917 | 3.917 | 3.797 | 3.797 | 5,263 | -0.04(-0.93%) |
Nov 06, 2003 | 3.833 | 3.833 | 3.833 | 3.833 | 350 | -0.00(-0.07%) |
Nov 05, 2003 | 4.008 | 4.008 | 3.836 | 3.836 | 10,035 | -0.11(-2.82%) |
Nov 04, 2003 | 4.020 | 4.061 | 3.947 | 3.947 | 8,772 | -0.13(-3.18%) |
Nov 03, 2003 | 4.077 | 4.077 | 4.072 | 4.077 | 5,263 | +0.02(+0.56%) |
Oct 31, 2003 | 4.054 | 4.054 | 4.054 | 4.054 | 350 | -0.08(-1.90%) |
Oct 30, 2003 | 3.993 | 4.132 | 4.025 | 4.132 | 48,424 | +0.14(+3.49%) |
Oct 29, 2003 | 3.775 | 4.107 | 3.763 | 3.993 | 41,756 | +0.19(+5.10%) |
Oct 28, 2003 | 3.896 | 3.919 | 3.797 | 3.799 | 23,159 | -0.13(-3.40%) |
Oct 27, 2003 | 3.679 | 3.954 | 3.678 | 3.933 | 73,688 | +0.13(+3.29%) |
Oct 24, 2003 | 3.168 | 3.809 | 3.149 | 3.807 | 77,548 | +0.64(+20.20%) |
Oct 23, 2003 | 3.149 | 3.168 | 3.100 | 3.168 | 6,667 | +0.07(+2.39%) |
Oct 22, 2003 | 3.149 | 3.168 | 3.094 | 3.094 | 2,105 | +0.00(+0.05%) |
Oct 21, 2003 | 3.169 | 3.169 | 3.092 | 3.092 | 2,105 | -0.01(-0.46%) |
Oct 20, 2003 | 3.108 | 3.108 | 3.106 | 3.106 | 2,807 | -0.06(-1.98%) |
Oct 17, 2003 | 3.159 | 3.169 | 3.108 | 3.169 | 5,614 | +0.00(+0.09%) |
Oct 16, 2003 | 3.106 | 3.166 | 3.166 | 3.166 | 7,017 | +0.06(+1.93%) |
Oct 15, 2003 | 3.108 | 3.108 | 3.106 | 3.106 | 1,403 | +0.01(+0.18%) |
Oct 14, 2003 | 3.101 | 3.101 | 3.101 | 3.101 | 350 | -0.07(-2.20%) |
Oct 13, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.125 | 3.170 | 3.125 | 3.170 | 3,859 | +0.10(+3.34%) |
Oct 09, 2003 | 3.065 | 3.105 | 3.065 | 3.068 | 5,400 | -0.03(-1.10%) |
Oct 08, 2003 | 3.102 | 3.102 | 3.064 | 3.102 | 5,572 | +0.07(+2.45%) |
Oct 07, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 350 | +0.00(+0.00%) |
Oct 06, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 3.029 | 3.029 | 3.028 | 3.028 | 1,754 | -0.02(-0.51%) |
Oct 02, 2003 | 3.099 | 3.099 | 3.044 | 3.044 | 1,754 | -0.01(-0.19%) |
Oct 01, 2003 | 3.049 | 3.049 | 3.049 | 3.049 | 350 | +0.03(+1.13%) |
Sep 30, 2003 | 3.277 | 3.277 | 3.015 | 3.015 | 6,316 | -0.26(-8.00%) |
Sep 29, 2003 | 3.277 | 3.277 | 3.277 | 3.277 | 701 | +0.00(+0.00%) |
Sep 26, 2003 | 3.293 | 3.306 | 3.277 | 3.277 | 25,264 | -0.02(-0.65%) |
Sep 25, 2003 | 3.309 | 3.379 | 3.243 | 3.299 | 11,242 | +0.06(+1.76%) |
Sep 24, 2003 | 3.206 | 3.242 | 3.206 | 3.242 | 1,403 | -0.04(-1.09%) |
Sep 23, 2003 | 3.264 | 3.277 | 3.193 | 3.277 | 3,859 | +0.00(+0.00%) |
Sep 22, 2003 | 3.242 | 3.277 | 3.242 | 3.277 | 12,281 | +0.04(+1.14%) |
Sep 19, 2003 | 3.377 | 3.448 | 3.240 | 3.240 | 8,863 | -0.25(-7.26%) |
Sep 18, 2003 | 3.330 | 3.520 | 3.210 | 3.494 | 34,738 | +0.22(+6.61%) |
Sep 17, 2003 | 2.960 | 3.371 | 2.960 | 3.277 | 59,652 | +0.35(+12.09%) |
Sep 16, 2003 | 2.744 | 2.960 | 2.743 | 2.924 | 21,755 | +0.19(+6.99%) |
Sep 15, 2003 | 2.605 | 2.733 | 2.603 | 2.733 | 30,879 | +0.13(+5.04%) |
Sep 12, 2003 | 2.494 | 2.602 | 2.488 | 2.602 | 34,388 | +0.04(+1.61%) |
Sep 11, 2003 | 2.508 | 2.561 | 2.508 | 2.561 | 11,228 | +0.04(+1.41%) |
Sep 10, 2003 | 2.492 | 2.539 | 2.486 | 2.525 | 28,422 | +0.03(+1.32%) |
Sep 09, 2003 | 2.469 | 2.492 | 2.469 | 2.492 | 10,176 | +0.02(+0.75%) |
Sep 08, 2003 | 2.491 | 2.491 | 2.474 | 2.474 | 3,508 | -0.02(-0.69%) |
Sep 05, 2003 | 2.491 | 2.491 | 2.491 | 2.491 | 1,052 | +0.00(+0.06%) |
Sep 04, 2003 | 2.484 | 2.491 | 2.449 | 2.489 | 8,421 | -0.00(-0.11%) |
Sep 03, 2003 | 2.491 | 2.492 | 2.479 | 2.492 | 2,456 | +0.00(+0.00%) |
Sep 02, 2003 | 2.528 | 2.528 | 2.484 | 2.492 | 8,772 | +0.02(+0.62%) |
Aug 29, 2003 | 2.484 | 2.484 | 2.477 | 2.477 | 1,052 | -0.01(-0.28%) |
Aug 28, 2003 | 2.455 | 2.484 | 2.455 | 2.484 | 5,614 | +0.03(+1.34%) |
Aug 27, 2003 | 2.435 | 2.451 | 2.435 | 2.451 | 3,859 | -0.02(-0.98%) |
Aug 26, 2003 | 2.434 | 2.484 | 2.434 | 2.475 | 10,526 | +0.04(+1.46%) |
Aug 25, 2003 | 2.398 | 2.461 | 2.394 | 2.439 | 13,334 | +0.03(+1.12%) |
Aug 22, 2003 | 2.412 | 2.412 | 2.412 | 2.412 | 350 | +0.00(+0.01%) |
Aug 21, 2003 | 2.348 | 2.420 | 2.348 | 2.412 | 16,843 | +0.08(+3.23%) |
Aug 20, 2003 | 2.337 | 2.337 | 2.337 | 2.337 | 350 | +0.02(+0.80%) |
Aug 19, 2003 | 2.318 | 2.318 | 2.318 | 2.318 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 2.325 | 2.325 | 2.315 | 2.318 | 4,210 | +0.00(+0.12%) |
Aug 15, 2003 | 2.315 | 2.315 | 2.315 | 2.315 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.353 | 2.353 | 2.315 | 2.315 | 1,403 | -0.09(-3.73%) |
Aug 13, 2003 | 2.405 | 2.405 | 2.405 | 2.405 | 0 | +0.05(+2.23%) |
Aug 12, 2003 | 2.353 | 2.353 | 2.353 | 2.353 | 0 | -0.05(-2.19%) |
Aug 11, 2003 | 2.405 | 2.405 | 2.405 | 2.405 | 350 | +0.05(+2.23%) |
Aug 08, 2003 | 2.357 | 2.415 | 2.320 | 2.353 | 17,895 | +0.06(+2.55%) |
Aug 07, 2003 | 2.568 | 2.568 | 2.280 | 2.294 | 39,300 | -0.33(-12.55%) |
Aug 06, 2003 | 2.278 | 2.740 | 2.278 | 2.623 | 34,738 | +0.27(+11.64%) |
Aug 05, 2003 | 2.280 | 2.350 | 2.280 | 2.350 | 12,632 | +0.08(+3.32%) |
Aug 04, 2003 | 2.281 | 2.288 | 2.247 | 2.274 | 50,178 | -0.02(-0.87%) |