Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.34 | 14.40 | 13.26 | 13.98 | 103,624 | -0.82(-5.56%) |
Jan 29, 2004 | 15.26 | 15.26 | 14.55 | 14.80 | 66,865 | -0.46(-3.03%) |
Jan 28, 2004 | 16.14 | 16.14 | 15.12 | 15.26 | 63,538 | -0.82(-5.08%) |
Jan 27, 2004 | 16.11 | 16.30 | 16.05 | 16.08 | 15,136 | -0.30(-1.83%) |
Jan 26, 2004 | 16.83 | 16.83 | 16.38 | 16.38 | 37,258 | -0.16(-0.95%) |
Jan 23, 2004 | 16.17 | 16.62 | 16.17 | 16.54 | 61,043 | +0.10(+0.59%) |
Jan 22, 2004 | 16.59 | 16.62 | 16.27 | 16.44 | 66,698 | -0.41(-2.43%) |
Jan 21, 2004 | 16.89 | 16.89 | 16.29 | 16.85 | 52,394 | -0.31(-1.82%) |
Jan 20, 2004 | 17.25 | 17.28 | 16.89 | 17.16 | 66,033 | +0.10(+0.60%) |
Jan 16, 2004 | 16.65 | 17.28 | 16.53 | 17.06 | 43,412 | +0.13(+0.75%) |
Jan 15, 2004 | 16.65 | 17.13 | 16.65 | 16.94 | 45,741 | +0.33(+1.99%) |
Jan 14, 2004 | 17.01 | 17.07 | 16.44 | 16.61 | 84,329 | -0.68(-3.93%) |
Jan 13, 2004 | 17.44 | 17.56 | 17.11 | 17.28 | 172,485 | -0.30(-1.71%) |
Jan 12, 2004 | 16.65 | 17.68 | 16.65 | 17.59 | 148,866 | +1.39(+8.57%) |
Jan 09, 2004 | 15.21 | 16.23 | 15.21 | 16.20 | 66,199 | +1.02(+6.69%) |
Jan 08, 2004 | 15.75 | 15.75 | 15.06 | 15.18 | 73,185 | -0.81(-5.07%) |
Jan 07, 2004 | 16.23 | 16.23 | 16.03 | 15.99 | 20,126 | -0.25(-1.52%) |
Jan 06, 2004 | 16.47 | 16.53 | 16.17 | 16.24 | 43,911 | -0.29(-1.75%) |
Jan 05, 2004 | 16.44 | 16.83 | 16.44 | 16.53 | 90,317 | +1.32(+8.66%) |
Jan 02, 2004 | 14.52 | 15.31 | 14.52 | 15.21 | 47,903 | +1.15(+8.17%) |
Dec 31, 2003 | 13.98 | 14.06 | 13.86 | 14.06 | 16,633 | +0.13(+0.91%) |
Dec 30, 2003 | 14.01 | 14.24 | 13.92 | 13.94 | 38,422 | +0.11(+0.78%) |
Dec 29, 2003 | 12.64 | 13.83 | 13.18 | 13.83 | 71,688 | +1.18(+9.37%) |
Dec 26, 2003 | 12.75 | 12.75 | 12.61 | 12.64 | 6,486 | +0.19(+1.50%) |
Dec 24, 2003 | 12.49 | 12.55 | 12.46 | 12.46 | 1,995 | -0.11(-0.91%) |
Dec 23, 2003 | 12.38 | 12.59 | 12.27 | 12.57 | 21,290 | +0.10(+0.77%) |
Dec 22, 2003 | 12.32 | 12.48 | 12.32 | 12.48 | 8,815 | +0.16(+1.32%) |
Dec 19, 2003 | 12.38 | 12.48 | 12.29 | 12.31 | 10,312 | +0.01(+0.10%) |
Dec 18, 2003 | 12.15 | 12.30 | 12.15 | 12.30 | 7,651 | -0.08(-0.68%) |
Dec 17, 2003 | 12.08 | 12.41 | 12.08 | 12.38 | 22,953 | +0.65(+5.53%) |
Dec 16, 2003 | 11.78 | 11.78 | 11.60 | 11.74 | 21,789 | -0.12(-1.01%) |
Dec 15, 2003 | 12.26 | 12.26 | 11.81 | 11.86 | 38,921 | -0.47(-3.80%) |
Dec 12, 2003 | 12.36 | 12.46 | 12.26 | 12.32 | 28,276 | +0.09(+0.74%) |
Dec 11, 2003 | 11.93 | 12.38 | 11.93 | 12.23 | 55,388 | +0.54(+4.63%) |
Dec 10, 2003 | 12.45 | 12.45 | 11.64 | 11.69 | 47,570 | -1.01(-7.95%) |
Dec 09, 2003 | 12.90 | 12.99 | 12.63 | 12.70 | 42,747 | +0.48(+3.94%) |
Dec 08, 2003 | 11.63 | 12.22 | 11.63 | 12.22 | 36,426 | +0.79(+6.89%) |
Dec 05, 2003 | 11.48 | 11.54 | 11.44 | 11.44 | 21,124 | +0.61(+5.67%) |
Dec 04, 2003 | 10.53 | 10.85 | 10.53 | 10.82 | 44,077 | +0.36(+3.45%) |
Dec 03, 2003 | 10.40 | 10.53 | 10.40 | 10.46 | 21,456 | +0.32(+3.20%) |
Dec 02, 2003 | 10.10 | 10.14 | 10.10 | 10.14 | 2,328 | +0.15(+1.51%) |
Dec 01, 2003 | 9.830 | 9.998 | 9.830 | 9.986 | 14,803 | +0.31(+3.17%) |
Nov 28, 2003 | 9.667 | 9.710 | 9.667 | 9.679 | 4,490 | +0.27(+2.88%) |
Nov 26, 2003 | 9.770 | 9.770 | 9.409 | 9.409 | 20,957 | -0.33(-3.40%) |
Nov 25, 2003 | 9.980 | 9.980 | 9.728 | 9.740 | 15,468 | -0.33(-3.28%) |
Nov 24, 2003 | 10.25 | 10.26 | 10.07 | 10.07 | 34,264 | +0.07(+0.66%) |
Nov 21, 2003 | 9.764 | 10.07 | 9.920 | 10.00 | 9,314 | +0.24(+2.46%) |
Nov 20, 2003 | 9.379 | 9.559 | 9.379 | 9.764 | 11,643 | +0.41(+4.44%) |
Nov 19, 2003 | 9.439 | 9.469 | 9.361 | 9.349 | 27,777 | -0.16(-1.71%) |
Nov 18, 2003 | 9.259 | 9.595 | 9.511 | 9.511 | 24,284 | +0.25(+2.73%) |
Nov 17, 2003 | 9.403 | 9.499 | 9.313 | 9.259 | 24,284 | +0.03(+0.33%) |
Nov 14, 2003 | 9.168 | 9.229 | 9.168 | 9.229 | 4,823 | +0.34(+3.86%) |
Nov 13, 2003 | 9.048 | 9.048 | 8.886 | 8.886 | 6,486 | -0.20(-2.25%) |
Nov 12, 2003 | 8.904 | 9.138 | 8.904 | 9.090 | 27,610 | +0.19(+2.16%) |
Nov 11, 2003 | 8.922 | 8.922 | 8.898 | 8.898 | 16,799 | -0.14(-1.53%) |
Nov 10, 2003 | 8.952 | 9.036 | 8.898 | 9.036 | 49,733 | -0.19(-2.08%) |
Nov 07, 2003 | 9.156 | 9.229 | 9.156 | 9.229 | 44,410 | +0.09(+0.99%) |
Nov 06, 2003 | 9.078 | 9.229 | 9.018 | 9.138 | 13,472 | +0.11(+1.27%) |
Nov 05, 2003 | 9.024 | 9.223 | 9.018 | 9.024 | 46,572 | +0.18(+2.04%) |
Nov 04, 2003 | 8.718 | 8.844 | 8.718 | 8.844 | 13,805 | +0.33(+3.88%) |
Nov 03, 2003 | 8.513 | 8.513 | 8.513 | 8.513 | 0 | -0.02(-0.28%) |
Oct 31, 2003 | 8.561 | 8.561 | 8.537 | 8.537 | 8,316 | -0.11(-1.25%) |
Oct 30, 2003 | 8.483 | 8.651 | 8.483 | 8.645 | 8,649 | +0.11(+1.27%) |
Oct 29, 2003 | 8.537 | 8.627 | 8.507 | 8.537 | 6,819 | +0.03(+0.35%) |
Oct 28, 2003 | 8.537 | 8.537 | 8.447 | 8.507 | 7,318 | -0.19(-2.14%) |
Oct 27, 2003 | 8.597 | 8.718 | 8.597 | 8.694 | 24,450 | +0.34(+4.03%) |
Oct 24, 2003 | 8.327 | 8.387 | 8.243 | 8.357 | 12,807 | -0.12(-1.42%) |
Oct 23, 2003 | 8.748 | 8.772 | 8.429 | 8.477 | 31,103 | -0.44(-4.99%) |
Oct 22, 2003 | 8.958 | 8.958 | 8.844 | 8.922 | 20,292 | -0.09(-1.00%) |
Oct 21, 2003 | 8.567 | 9.048 | 8.784 | 9.012 | 62,041 | +0.44(+5.19%) |
Oct 20, 2003 | 8.375 | 8.567 | 8.375 | 8.567 | 29,606 | +0.28(+3.34%) |
Oct 17, 2003 | 8.417 | 8.417 | 8.417 | 8.291 | 19,460 | -0.14(-1.71%) |
Oct 16, 2003 | 8.441 | 8.447 | 8.441 | 8.435 | 23,619 | +0.05(+0.65%) |
Oct 15, 2003 | 8.357 | 8.447 | 8.357 | 8.381 | 41,582 | +0.10(+1.23%) |
Oct 14, 2003 | 8.116 | 8.291 | 8.116 | 8.279 | 43,079 | +0.28(+3.46%) |
Oct 13, 2003 | 7.972 | 7.972 | 7.972 | 8.002 | 24,617 | +0.01(+0.15%) |
Oct 10, 2003 | 8.038 | 8.038 | 7.930 | 7.990 | 88,155 | -0.01(-0.08%) |
Oct 09, 2003 | 8.297 | 8.297 | 8.116 | 7.996 | 32,933 | -0.13(-1.63%) |
Oct 08, 2003 | 7.906 | 7.906 | 7.906 | 8.128 | 15,635 | +0.41(+5.38%) |
Oct 07, 2003 | 7.665 | 7.714 | 7.665 | 7.714 | 7,152 | +0.10(+1.26%) |
Oct 06, 2003 | 7.575 | 7.617 | 7.575 | 7.617 | 2,827 | -0.02(-0.24%) |
Oct 03, 2003 | 7.683 | 7.683 | 7.635 | 7.635 | 1,829 | +0.01(+0.08%) |
Oct 02, 2003 | 7.629 | 7.629 | 7.629 | 7.629 | 4,324 | +0.05(+0.71%) |
Oct 01, 2003 | 7.593 | 7.605 | 7.575 | 7.575 | 7,318 | +0.12(+1.61%) |
Sep 30, 2003 | 7.545 | 7.587 | 7.425 | 7.455 | 7,817 | -0.05(-0.72%) |
Sep 29, 2003 | 7.305 | 7.365 | 7.305 | 7.509 | 7,651 | +0.26(+3.65%) |
Sep 26, 2003 | 7.094 | 7.245 | 7.094 | 7.245 | 19,959 | +0.40(+5.89%) |
Sep 25, 2003 | 6.884 | 6.884 | 6.842 | 6.842 | 3,825 | +0.04(+0.53%) |
Sep 24, 2003 | 7.215 | 7.215 | 6.806 | 6.806 | 26,945 | -0.02(-0.35%) |
Sep 23, 2003 | 6.884 | 6.884 | 6.884 | 6.830 | 7,651 | -0.05(-0.79%) |
Sep 22, 2003 | 7.034 | 7.034 | 6.908 | 6.884 | 6,154 | +0.06(+0.88%) |
Sep 19, 2003 | 6.824 | 6.824 | 6.824 | 6.824 | 15,302 | -0.15(-2.16%) |
Sep 18, 2003 | 6.974 | 6.974 | 6.974 | 6.974 | 103,125 | +0.09(+1.31%) |
Sep 17, 2003 | 6.944 | 6.944 | 6.854 | 6.884 | 35,927 | -0.08(-1.21%) |
Sep 16, 2003 | 7.148 | 6.968 | 6.866 | 6.968 | 13,472 | -0.18(-2.52%) |
Sep 15, 2003 | 7.136 | 7.172 | 7.094 | 7.148 | 19,460 | +0.00(+0.00%) |
Sep 12, 2003 | 7.154 | 7.287 | 7.064 | 7.148 | 104,622 | -0.04(-0.50%) |
Sep 11, 2003 | 7.275 | 7.305 | 7.184 | 7.184 | 90,983 | -0.05(-0.75%) |
Sep 10, 2003 | 7.016 | 7.275 | 7.016 | 7.239 | 55,720 | +0.01(+0.17%) |
Sep 09, 2003 | 7.245 | 7.287 | 7.154 | 7.227 | 51,396 | -0.10(-1.39%) |
Sep 08, 2003 | 7.503 | 7.665 | 7.329 | 7.329 | 16,965 | -0.14(-1.85%) |
Sep 05, 2003 | 7.154 | 7.479 | 7.130 | 7.467 | 50,564 | +0.43(+6.06%) |
Sep 04, 2003 | 7.064 | 7.239 | 7.016 | 7.040 | 106,451 | +0.08(+1.12%) |
Sep 03, 2003 | 7.154 | 7.485 | 6.962 | 6.962 | 100,464 | +0.14(+2.03%) |
Sep 02, 2003 | 6.283 | 6.902 | 6.283 | 6.824 | 18,296 | +0.60(+9.66%) |
Aug 29, 2003 | 6.174 | 6.367 | 6.132 | 6.223 | 14,304 | -0.01(-0.10%) |
Aug 28, 2003 | 6.186 | 6.253 | 6.186 | 6.229 | 23,286 | +0.07(+1.07%) |
Aug 27, 2003 | 6.277 | 6.277 | 6.150 | 6.162 | 3,825 | -0.06(-0.97%) |
Aug 26, 2003 | 6.373 | 6.373 | 6.042 | 6.223 | 18,961 | -0.09(-1.43%) |
Aug 25, 2003 | 6.132 | 6.373 | 6.132 | 6.313 | 25,448 | +0.37(+6.17%) |
Aug 22, 2003 | 5.742 | 6.012 | 5.742 | 5.946 | 34,929 | +0.46(+8.32%) |
Aug 21, 2003 | 5.104 | 5.501 | 5.104 | 5.489 | 67,197 | +0.44(+8.82%) |
Aug 20, 2003 | 4.930 | 5.044 | 4.930 | 5.044 | 11,975 | +0.08(+1.70%) |
Aug 19, 2003 | 4.960 | 4.966 | 4.960 | 4.960 | 8,815 | -0.02(-0.36%) |
Aug 18, 2003 | 4.942 | 5.128 | 4.942 | 4.978 | 52,560 | +0.10(+1.97%) |
Aug 15, 2003 | 4.629 | 5.008 | 4.629 | 4.882 | 22,454 | +0.31(+6.84%) |
Aug 14, 2003 | 4.503 | 4.599 | 4.503 | 4.569 | 1,164 | +0.17(+3.97%) |
Aug 13, 2003 | 4.383 | 4.395 | 4.383 | 4.395 | 2,328 | +0.01(+0.27%) |
Aug 12, 2003 | 4.383 | 4.383 | 4.383 | 4.383 | 166 | +0.02(+0.55%) |
Aug 11, 2003 | 4.359 | 4.359 | 4.359 | 4.359 | 166 | +0.01(+0.14%) |
Aug 08, 2003 | 4.353 | 4.353 | 4.353 | 4.353 | 166 | +0.01(+0.28%) |
Aug 07, 2003 | 4.269 | 4.353 | 4.269 | 4.341 | 1,829 | +0.14(+3.29%) |
Aug 06, 2003 | 4.221 | 4.299 | 4.202 | 4.202 | 11,144 | +0.00(+0.00%) |
Aug 05, 2003 | 4.052 | 4.208 | 4.052 | 4.202 | 11,144 | +0.18(+4.48%) |
Aug 04, 2003 | 3.968 | 4.022 | 3.962 | 4.022 | 1,330 | -0.14(-3.32%) |
Aug 01, 2003 | 4.088 | 4.202 | 4.082 | 4.160 | 35,095 | -0.17(-3.89%) |
Jul 31, 2003 | 4.299 | 4.365 | 4.299 | 4.329 | 17,298 | -0.06(-1.37%) |
Jul 30, 2003 | 4.413 | 4.413 | 4.389 | 4.389 | 498 | -0.03(-0.68%) |
Jul 29, 2003 | 4.611 | 4.611 | 4.383 | 4.419 | 10,645 | -0.19(-4.05%) |
Jul 28, 2003 | 4.599 | 4.623 | 4.599 | 4.605 | 32,933 | +0.01(+0.13%) |
Jul 25, 2003 | 4.623 | 4.623 | 4.599 | 4.599 | 20,957 | -0.03(-0.65%) |
Jul 24, 2003 | 4.629 | 4.629 | 4.629 | 4.629 | 23,286 | +0.10(+2.12%) |
Jul 23, 2003 | 4.479 | 4.533 | 4.479 | 4.533 | 5,821 | +0.11(+2.45%) |
Jul 22, 2003 | 4.425 | 4.455 | 4.407 | 4.425 | 165,665 | +0.04(+0.82%) |
Jul 21, 2003 | 4.449 | 4.479 | 4.389 | 4.389 | 266,296 | -0.10(-2.14%) |
Jul 18, 2003 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 4.515 | 4.527 | 4.479 | 4.485 | 5,322 | -0.05(-1.19%) |
Jul 16, 2003 | 4.623 | 4.629 | 4.533 | 4.539 | 4,490 | -0.12(-2.58%) |
Jul 15, 2003 | 4.521 | 4.810 | 4.503 | 4.659 | 19,460 | +0.18(+4.03%) |
Jul 14, 2003 | 4.443 | 4.545 | 4.443 | 4.479 | 3,659 | +0.04(+0.81%) |
Jul 11, 2003 | 4.473 | 4.497 | 4.419 | 4.443 | 18,795 | -0.04(-0.81%) |
Jul 10, 2003 | 4.569 | 4.569 | 4.455 | 4.479 | 50,065 | -0.14(-3.12%) |
Jul 09, 2003 | 4.587 | 4.623 | 4.587 | 4.623 | 498 | +0.03(+0.65%) |
Jul 08, 2003 | 4.599 | 4.659 | 4.569 | 4.593 | 33,598 | +0.02(+0.53%) |
Jul 07, 2003 | 4.383 | 4.611 | 4.383 | 4.569 | 49,234 | +0.25(+5.70%) |
Jul 03, 2003 | 4.208 | 4.323 | 4.208 | 4.323 | 4,324 | +0.17(+4.20%) |
Jul 02, 2003 | 3.998 | 4.178 | 3.986 | 4.148 | 6,486 | +0.18(+4.55%) |
Jul 01, 2003 | 3.902 | 3.968 | 3.902 | 3.968 | 2,328 | +0.11(+2.96%) |
Jun 30, 2003 | 3.836 | 3.836 | 3.836 | 3.854 | 1,663 | -0.02(-0.62%) |
Jun 27, 2003 | 3.878 | 3.878 | 3.878 | 3.878 | 166 | +0.00(+0.00%) |
Jun 26, 2003 | 3.872 | 3.878 | 3.872 | 3.878 | 2,993 | +0.02(+0.62%) |
Jun 25, 2003 | 3.944 | 3.944 | 3.788 | 3.854 | 20,625 | -0.13(-3.32%) |
Jun 24, 2003 | 3.968 | 3.992 | 3.908 | 3.986 | 3,659 | +0.13(+3.43%) |
Jun 23, 2003 | 3.872 | 3.872 | 3.818 | 3.854 | 665 | +0.04(+1.10%) |
Jun 20, 2003 | 3.908 | 3.908 | 3.812 | 3.812 | 1,496 | -0.11(-2.76%) |
Jun 19, 2003 | 4.052 | 4.088 | 3.908 | 3.920 | 9,813 | -0.07(-1.81%) |
Jun 18, 2003 | 4.178 | 4.178 | 3.968 | 3.992 | 11,809 | -0.21(-5.01%) |
Jun 17, 2003 | 4.028 | 4.251 | 4.028 | 4.202 | 184,793 | +0.02(+0.43%) |
Jun 16, 2003 | 4.178 | 4.184 | 4.178 | 4.184 | 2,993 | +0.07(+1.61%) |
Jun 13, 2003 | 4.058 | 4.118 | 4.058 | 4.118 | 6,154 | +0.06(+1.48%) |
Jun 12, 2003 | 4.058 | 4.118 | 3.998 | 4.058 | 7,817 | +0.11(+2.74%) |
Jun 11, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 1,496 | +0.01(+0.15%) |
Jun 10, 2003 | 4.118 | 4.118 | 3.938 | 3.944 | 8,316 | +0.04(+0.92%) |
Jun 09, 2003 | 4.004 | 4.004 | 3.908 | 3.908 | 6,154 | -0.12(-2.99%) |
Jun 06, 2003 | 4.208 | 4.208 | 4.028 | 4.028 | 12,641 | +0.02(+0.60%) |
Jun 05, 2003 | 3.998 | 4.004 | 3.908 | 4.004 | 5,488 | +0.14(+3.58%) |
Jun 04, 2003 | 3.667 | 3.866 | 3.667 | 3.866 | 28,442 | +0.23(+6.46%) |
Jun 03, 2003 | 3.547 | 3.631 | 3.547 | 3.631 | 3,659 | +0.08(+2.20%) |
Jun 02, 2003 | 3.667 | 3.667 | 3.523 | 3.553 | 50,398 | -0.16(-4.37%) |
May 30, 2003 | 3.728 | 3.728 | 3.715 | 3.715 | 5,987 | -0.02(-0.64%) |
May 29, 2003 | 3.740 | 3.740 | 3.740 | 3.740 | 498 | +0.05(+1.47%) |
May 28, 2003 | 3.685 | 3.685 | 3.685 | 3.685 | 831 | +0.02(+0.66%) |
May 27, 2003 | 3.697 | 3.697 | 3.649 | 3.661 | 23,120 | -0.12(-3.18%) |
May 23, 2003 | 3.782 | 3.782 | 3.782 | 3.782 | 1,663 | +0.11(+3.11%) |
May 22, 2003 | 3.577 | 3.667 | 3.577 | 3.667 | 4,490 | +0.09(+2.52%) |
May 21, 2003 | 3.577 | 3.577 | 3.577 | 3.577 | 0 | +0.00(+0.00%) |
May 20, 2003 | 3.577 | 3.577 | 3.577 | 3.577 | 21,955 | +0.00(+0.00%) |
May 19, 2003 | 3.758 | 3.758 | 3.547 | 3.577 | 8,981 | -0.15(-4.03%) |
May 16, 2003 | 3.703 | 3.728 | 3.487 | 3.728 | 13,140 | +0.03(+0.81%) |
May 15, 2003 | 3.908 | 3.908 | 3.547 | 3.697 | 23,120 | -0.33(-8.21%) |
May 14, 2003 | 4.208 | 4.208 | 4.028 | 4.028 | 9,314 | -0.18(-4.29%) |
May 13, 2003 | 4.449 | 4.497 | 4.208 | 4.208 | 24,617 | -0.12(-2.78%) |
May 12, 2003 | 4.142 | 4.335 | 4.088 | 4.329 | 133,896 | +0.18(+4.35%) |
May 09, 2003 | 3.968 | 4.208 | 3.968 | 4.148 | 12,474 | +0.27(+6.98%) |
May 08, 2003 | 3.938 | 4.359 | 3.878 | 3.878 | 58,215 | +0.06(+1.58%) |
May 07, 2003 | 3.517 | 3.818 | 3.517 | 3.818 | 24,284 | +0.47(+14.21%) |
May 06, 2003 | 3.361 | 3.391 | 3.343 | 3.343 | 1,663 | +0.04(+1.09%) |
May 05, 2003 | 3.469 | 3.607 | 3.307 | 3.307 | 13,306 | -0.18(-5.17%) |
May 02, 2003 | 3.607 | 3.607 | 3.487 | 3.487 | 6,320 | +0.00(+0.00%) |
May 01, 2003 | 3.487 | 3.487 | 3.487 | 3.487 | 332 | +0.05(+1.58%) |
Apr 30, 2003 | 3.247 | 3.517 | 3.247 | 3.433 | 18,961 | +0.30(+9.60%) |
Apr 29, 2003 | 3.000 | 3.253 | 3.000 | 3.132 | 14,304 | +0.14(+4.83%) |
Apr 28, 2003 | 2.916 | 3.006 | 2.850 | 2.988 | 37,091 | +0.17(+6.20%) |
Apr 25, 2003 | 2.826 | 2.838 | 2.814 | 2.814 | 1,829 | -0.01(-0.43%) |
Apr 24, 2003 | 2.886 | 2.886 | 2.826 | 2.826 | 3,160 | -0.09(-3.09%) |
Apr 23, 2003 | 2.886 | 3.036 | 2.850 | 2.916 | 22,787 | +0.09(+3.19%) |
Apr 22, 2003 | 2.886 | 2.886 | 2.736 | 2.826 | 67,364 | -0.07(-2.29%) |
Apr 21, 2003 | 2.856 | 2.946 | 2.856 | 2.892 | 4,989 | +0.13(+4.57%) |
Apr 17, 2003 | 2.525 | 2.886 | 2.525 | 2.766 | 47,570 | +0.24(+9.52%) |
Apr 16, 2003 | 2.495 | 2.585 | 2.495 | 2.525 | 8,981 | +0.12(+5.00%) |
Apr 15, 2003 | 2.309 | 2.405 | 2.309 | 2.405 | 4,657 | +0.12(+5.26%) |
Apr 14, 2003 | 2.224 | 2.345 | 2.224 | 2.285 | 6,653 | +0.10(+4.40%) |
Apr 11, 2003 | 2.188 | 2.188 | 2.188 | 2.188 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 2.176 | 2.218 | 2.176 | 2.188 | 69,526 | -0.02(-0.82%) |
Apr 09, 2003 | 2.194 | 2.206 | 2.116 | 2.206 | 3,659 | +0.10(+4.86%) |
Apr 08, 2003 | 2.164 | 2.164 | 2.104 | 2.104 | 1,663 | -0.06(-2.78%) |
Apr 07, 2003 | 2.164 | 2.164 | 2.164 | 2.164 | 498 | -0.02(-0.83%) |
Apr 04, 2003 | 2.182 | 2.182 | 2.182 | 2.182 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 2.170 | 2.182 | 2.170 | 2.182 | 1,995 | +0.01(+0.55%) |
Apr 02, 2003 | 2.134 | 2.255 | 2.134 | 2.170 | 41,416 | +0.16(+7.76%) |
Apr 01, 2003 | 1.924 | 2.086 | 1.924 | 2.014 | 12,142 | +0.09(+4.69%) |
Mar 31, 2003 | 1.810 | 1.972 | 1.786 | 1.924 | 34,264 | +0.13(+7.02%) |
Mar 28, 2003 | 1.750 | 1.798 | 1.744 | 1.798 | 3,492 | -0.01(-0.33%) |
Mar 27, 2003 | 1.804 | 1.804 | 1.804 | 1.804 | 831 | -0.06(-3.23%) |
Mar 26, 2003 | 1.774 | 1.864 | 1.774 | 1.864 | 9,979 | +0.12(+6.90%) |
Mar 25, 2003 | 1.617 | 1.744 | 1.617 | 1.744 | 11,310 | +0.15(+9.43%) |
Mar 24, 2003 | 1.599 | 1.599 | 1.593 | 1.593 | 12,641 | -0.03(-1.85%) |
Mar 21, 2003 | 1.527 | 1.623 | 1.503 | 1.623 | 4,823 | +0.12(+8.00%) |
Mar 20, 2003 | 1.503 | 1.503 | 1.503 | 1.503 | 1,663 | -0.03(-1.96%) |
Mar 19, 2003 | 1.521 | 1.533 | 1.503 | 1.533 | 5,322 | -0.03(-1.92%) |
Mar 18, 2003 | 1.533 | 1.563 | 1.533 | 1.563 | 12,474,839 | +0.08(+5.69%) |
Mar 17, 2003 | 1.479 | 1.479 | 1.479 | 1.479 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.479 | 1.479 | 1.479 | 1.479 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 1.503 | 1.503 | 1.479 | 1.479 | 1,164 | -0.05(-3.53%) |
Mar 12, 2003 | 1.533 | 1.533 | 1.533 | 1.533 | 166 | +0.03(+2.00%) |
Mar 11, 2003 | 1.503 | 1.503 | 1.503 | 1.503 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 1.503 | 1.503 | 1.503 | 1.503 | 1,164 | -0.03(-1.96%) |
Mar 07, 2003 | 1.473 | 1.551 | 1.473 | 1.533 | 6,320 | +0.06(+4.08%) |
Mar 06, 2003 | 1.383 | 1.485 | 1.353 | 1.473 | 40,252 | +0.09(+6.52%) |
Mar 05, 2003 | 1.383 | 1.383 | 1.383 | 1.383 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 1.383 | 1.383 | 1.383 | 1.383 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 1.383 | 1.383 | 1.383 | 1.383 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 1.383 | 1.383 | 1.383 | 1.383 | 2,661 | +0.02(+1.77%) |
Feb 27, 2003 | 1.359 | 1.359 | 1.359 | 1.359 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 1.359 | 1.359 | 1.359 | 1.359 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 1.359 | 1.359 | 1.359 | 1.359 | 166 | +0.01(+0.44%) |
Feb 24, 2003 | 1.383 | 1.383 | 1.353 | 1.353 | 1,995 | -0.05(-3.43%) |
Feb 21, 2003 | 1.377 | 1.401 | 1.377 | 1.401 | 5,987 | +0.05(+3.56%) |
Feb 20, 2003 | 1.353 | 1.353 | 1.353 | 1.353 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 1.353 | 1.353 | 1.353 | 1.353 | 17,464 | -0.04(-3.02%) |
Feb 18, 2003 | 1.317 | 1.395 | 1.317 | 1.395 | 56,718 | +0.07(+5.45%) |
Feb 14, 2003 | 1.293 | 1.323 | 1.293 | 1.323 | 4,324 | -0.02(-1.79%) |
Feb 13, 2003 | 1.347 | 1.347 | 1.323 | 1.347 | 39,087 | -0.07(-5.09%) |
Feb 12, 2003 | 1.419 | 1.419 | 1.419 | 1.419 | 665 | +0.01(+0.43%) |
Feb 11, 2003 | 1.413 | 1.413 | 1.413 | 1.413 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 1.413 | 1.413 | 1.413 | 1.413 | 831 | -0.06(-4.08%) |
Feb 07, 2003 | 1.473 | 1.473 | 1.473 | 1.473 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 1.425 | 1.473 | 1.353 | 1.473 | 4,490 | +0.05(+3.38%) |
Feb 05, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 8,150 | +0.00(+0.00%) |
Feb 04, 2003 | 1.473 | 1.473 | 1.419 | 1.425 | 3,326 | -0.14(-8.85%) |