Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.416 | 5.442 | 5.416 | 5.416 | 4,579 | -0.03(-0.48%) |
Feb 26, 2004 | 5.853 | 5.853 | 5.416 | 5.442 | 15,110 | -0.58(-9.57%) |
Feb 25, 2004 | 6.018 | 6.018 | 6.018 | 6.018 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 6.018 | 6.018 | 6.018 | 6.018 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 6.220 | 6.220 | 6.018 | 6.018 | 2,404 | +0.01(+0.13%) |
Feb 20, 2004 | 6.332 | 6.332 | 6.010 | 6.010 | 1,488 | -0.10(-1.71%) |
Feb 19, 2004 | 6.185 | 6.211 | 6.092 | 6.115 | 11,333 | -0.03(-0.43%) |
Feb 18, 2004 | 5.433 | 6.525 | 5.416 | 6.141 | 138,401 | +0.70(+12.84%) |
Feb 17, 2004 | 5.739 | 6.115 | 5.276 | 5.442 | 68,800 | -0.65(-10.73%) |
Feb 13, 2004 | 5.896 | 6.096 | 5.896 | 6.096 | 228 | -0.02(-0.30%) |
Feb 12, 2004 | 5.696 | 6.115 | 5.696 | 6.115 | 1,030 | -0.04(-0.71%) |
Feb 11, 2004 | 5.914 | 6.158 | 5.896 | 6.158 | 5,265 | -0.04(-0.70%) |
Feb 10, 2004 | 6.202 | 6.202 | 6.202 | 6.202 | 1,144 | +0.31(+5.19%) |
Feb 09, 2004 | 5.896 | 6.089 | 5.809 | 5.896 | 1,946 | +0.00(+0.00%) |
Feb 06, 2004 | 6.115 | 6.464 | 5.757 | 5.896 | 10,531 | -0.15(-2.46%) |
Feb 05, 2004 | 5.460 | 6.246 | 5.460 | 6.045 | 14,538 | +0.15(+2.52%) |
Feb 04, 2004 | 5.634 | 5.940 | 5.547 | 5.896 | 1,144 | +0.36(+6.47%) |
Feb 03, 2004 | 5.067 | 5.538 | 5.067 | 5.538 | 4,808 | +0.43(+8.38%) |
Feb 02, 2004 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 5.110 | 5.110 | 5.110 | 5.110 | 228 | -0.03(-0.51%) |
Jan 28, 2004 | 5.206 | 5.206 | 5.136 | 5.136 | 3,205 | -0.12(-2.33%) |
Jan 27, 2004 | 5.067 | 5.267 | 5.067 | 5.259 | 2,976 | +0.19(+3.79%) |
Jan 26, 2004 | 4.988 | 5.329 | 4.988 | 5.067 | 3,548 | +0.04(+0.87%) |
Jan 23, 2004 | 5.128 | 5.180 | 5.023 | 5.023 | 1,144 | +0.00(+0.00%) |
Jan 22, 2004 | 5.250 | 5.416 | 4.639 | 5.023 | 15,110 | +0.02(+0.35%) |
Jan 21, 2004 | 5.416 | 5.425 | 4.883 | 5.005 | 22,322 | -0.59(-10.47%) |
Jan 20, 2004 | 5.425 | 5.591 | 5.381 | 5.591 | 1,030 | -0.09(-1.54%) |
Jan 16, 2004 | 5.679 | 5.835 | 5.678 | 5.678 | 686 | +0.00(+0.00%) |
Jan 15, 2004 | 5.678 | 5.678 | 5.678 | 5.678 | 915 | -0.09(-1.52%) |
Jan 14, 2004 | 5.416 | 5.896 | 4.883 | 5.765 | 5,154 | +0.29(+5.26%) |
Jan 13, 2004 | 4.988 | 5.503 | 4.604 | 5.477 | 12,265 | -0.10(-1.72%) |
Jan 12, 2004 | 5.573 | 5.573 | 5.573 | 5.573 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 5.058 | 5.573 | 4.761 | 5.573 | 2,747 | +0.55(+10.96%) |
Jan 08, 2004 | 5.032 | 5.032 | 5.023 | 5.023 | 801 | -0.18(-3.52%) |
Jan 07, 2004 | 5.032 | 5.250 | 5.032 | 5.206 | 2,094 | +0.28(+5.67%) |
Jan 06, 2004 | 4.796 | 4.927 | 4.761 | 4.927 | 6,067 | +0.10(+1.99%) |
Jan 05, 2004 | 4.813 | 4.831 | 4.813 | 4.831 | 915 | -0.01(-0.18%) |
Jan 02, 2004 | 4.542 | 4.839 | 4.542 | 4.839 | 915 | -0.03(-0.72%) |
Dec 31, 2003 | 4.586 | 4.962 | 4.368 | 4.874 | 21,292 | +0.33(+7.31%) |
Dec 30, 2003 | 4.524 | 4.586 | 4.376 | 4.542 | 8,370 | +0.01(+0.19%) |
Dec 29, 2003 | 4.289 | 4.577 | 4.193 | 4.534 | 14,364 | +0.02(+0.39%) |
Dec 26, 2003 | 4.254 | 4.560 | 4.079 | 4.516 | 12,302 | +0.15(+3.38%) |
Dec 24, 2003 | 4.630 | 4.752 | 4.219 | 4.369 | 23,009 | -0.61(-12.26%) |
Dec 23, 2003 | 5.460 | 5.460 | 4.647 | 4.979 | 21,185 | -0.35(-6.56%) |
Dec 22, 2003 | 5.704 | 5.704 | 5.023 | 5.329 | 9,041 | -0.36(-6.30%) |
Dec 19, 2003 | 5.713 | 6.106 | 5.687 | 5.687 | 5,208 | -0.43(-7.00%) |
Dec 18, 2003 | 6.114 | 6.115 | 5.896 | 6.115 | 29,992 | +0.00(+0.00%) |
Dec 17, 2003 | 5.923 | 6.132 | 5.321 | 6.115 | 4,006 | +0.44(+7.69%) |
Dec 16, 2003 | 5.678 | 5.678 | 5.678 | 5.678 | 343 | +0.08(+1.40%) |
Dec 15, 2003 | 5.259 | 6.027 | 5.250 | 5.599 | 6,657 | +0.01(+0.16%) |
Dec 12, 2003 | 5.678 | 5.748 | 4.507 | 5.591 | 18,945 | +0.06(+1.11%) |
Dec 11, 2003 | 4.892 | 5.652 | 4.892 | 5.530 | 14,309 | +0.68(+14.05%) |
Dec 10, 2003 | 6.298 | 6.298 | 4.848 | 4.848 | 7,074 | -1.44(-22.92%) |
Dec 09, 2003 | 6.901 | 7.049 | 6.220 | 6.290 | 35,713 | -0.61(-8.86%) |
Dec 08, 2003 | 6.237 | 6.988 | 6.220 | 6.901 | 25,531 | +0.79(+12.86%) |
Dec 05, 2003 | 6.132 | 6.498 | 6.080 | 6.115 | 18,776 | -0.02(-0.28%) |
Dec 04, 2003 | 5.198 | 6.464 | 5.198 | 6.132 | 20,491 | +1.16(+23.27%) |
Dec 03, 2003 | 4.975 | 4.975 | 4.975 | 4.975 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 4.647 | 5.084 | 4.647 | 4.975 | 4,579 | +0.30(+6.45%) |
Dec 01, 2003 | 4.673 | 4.673 | 4.673 | 4.673 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 4.673 | 4.673 | 4.673 | 4.673 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 4.665 | 4.673 | 4.665 | 4.673 | 1,030 | +0.00(+0.00%) |
Nov 25, 2003 | 4.892 | 4.892 | 4.673 | 4.673 | 2,953 | -0.26(-5.31%) |
Nov 24, 2003 | 4.804 | 4.936 | 4.796 | 4.936 | 2,747 | +0.25(+5.41%) |
Nov 21, 2003 | 4.499 | 4.682 | 4.499 | 4.682 | 4,016 | +0.18(+4.08%) |
Nov 20, 2003 | 4.499 | 4.499 | 4.499 | 4.499 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 4.499 | 4.673 | 4.498 | 4.499 | 4,865 | +0.02(+0.39%) |
Nov 18, 2003 | 4.376 | 4.490 | 4.368 | 4.481 | 1,182 | -0.04(-0.97%) |
Nov 17, 2003 | 4.560 | 4.560 | 4.525 | 4.525 | 976 | +0.08(+1.77%) |
Nov 14, 2003 | 4.446 | 4.446 | 4.446 | 4.446 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 4.018 | 4.446 | 3.975 | 4.446 | 4,350 | +0.43(+10.65%) |
Nov 12, 2003 | 4.018 | 4.018 | 4.018 | 4.018 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 4.028 | 4.071 | 4.018 | 4.018 | 1,373 | -0.07(-1.71%) |
Nov 10, 2003 | 4.088 | 4.088 | 4.088 | 4.088 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 4.075 | 4.088 | 4.075 | 4.088 | 1,144 | +0.03(+0.62%) |
Nov 06, 2003 | 4.063 | 4.063 | 4.063 | 4.063 | 228 | +0.04(+1.11%) |
Nov 05, 2003 | 4.079 | 4.079 | 3.887 | 4.018 | 2,518 | -0.13(-3.16%) |
Nov 04, 2003 | 4.149 | 4.272 | 4.132 | 4.149 | 2,632 | +0.08(+1.91%) |
Nov 03, 2003 | 4.072 | 4.072 | 4.072 | 4.072 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 4.194 | 4.194 | 4.072 | 4.072 | 1,717 | -0.13(-3.10%) |
Oct 30, 2003 | 4.220 | 4.220 | 4.202 | 4.202 | 1,831 | -0.14(-3.12%) |
Oct 29, 2003 | 4.285 | 4.359 | 4.229 | 4.337 | 3,205 | +0.07(+1.74%) |
Oct 28, 2003 | 4.289 | 4.359 | 4.263 | 4.263 | 2,289 | +0.10(+2.31%) |
Oct 27, 2003 | 4.167 | 4.167 | 4.167 | 4.167 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 4.167 | 4.167 | 4.167 | 4.167 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 4.167 | 4.167 | 4.167 | 4.167 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 4.359 | 4.368 | 4.167 | 4.167 | 2,060 | -0.11(-2.65%) |
Oct 21, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 228 | -0.11(-2.58%) |
Oct 17, 2003 | 4.368 | 4.455 | 4.368 | 4.394 | 1,373 | +0.14(+3.29%) |
Oct 16, 2003 | 4.254 | 4.254 | 4.254 | 4.254 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.852 | 4.385 | 3.800 | 4.254 | 24,978 | +0.02(+0.41%) |
Oct 14, 2003 | 4.289 | 4.551 | 4.237 | 4.237 | 8,471 | -0.05(-1.22%) |
Oct 13, 2003 | 4.289 | 4.289 | 4.289 | 4.289 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 4.289 | 4.289 | 4.289 | 4.289 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 4.289 | 4.289 | 4.289 | 4.289 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 4.289 | 4.289 | 4.289 | 4.289 | 228 | +0.01(+0.20%) |
Oct 07, 2003 | 4.263 | 4.280 | 4.237 | 4.280 | 2,747 | +0.06(+1.45%) |
Oct 06, 2003 | 4.219 | 4.219 | 4.219 | 4.219 | 114 | +0.10(+2.33%) |
Oct 03, 2003 | 4.123 | 4.123 | 4.123 | 4.123 | 572 | +0.02(+0.43%) |
Oct 02, 2003 | 4.149 | 4.149 | 4.106 | 4.106 | 15,683 | -0.03(-0.63%) |
Oct 01, 2003 | 4.018 | 4.132 | 4.018 | 4.132 | 4,579 | +0.09(+2.14%) |
Sep 30, 2003 | 4.045 | 4.045 | 4.045 | 4.045 | 1,144 | -0.03(-0.86%) |
Sep 29, 2003 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 4.071 | 4.141 | 4.071 | 4.080 | 9,043 | +0.01(+0.24%) |
Sep 25, 2003 | 4.106 | 4.106 | 4.071 | 4.071 | 3,548 | +0.00(+0.00%) |
Sep 24, 2003 | 3.992 | 4.079 | 4.071 | 4.071 | 9,043 | +0.08(+1.97%) |
Sep 23, 2003 | 3.817 | 4.001 | 3.800 | 3.992 | 6,181 | +0.17(+4.34%) |
Sep 22, 2003 | 3.826 | 3.826 | 3.826 | 3.826 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 3.826 | 3.826 | 3.826 | 3.826 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 3.538 | 3.826 | 3.538 | 3.826 | 2,404 | +0.05(+1.39%) |
Sep 17, 2003 | 3.774 | 3.774 | 3.774 | 3.774 | 1,144 | +0.10(+2.61%) |
Sep 16, 2003 | 3.678 | 3.678 | 3.459 | 3.678 | 7,889 | +0.05(+1.45%) |
Sep 15, 2003 | 3.704 | 3.721 | 3.625 | 3.625 | 6,410 | +0.10(+2.72%) |
Sep 12, 2003 | 3.713 | 3.713 | 3.503 | 3.529 | 4,006 | -0.16(-4.27%) |
Sep 11, 2003 | 3.547 | 3.756 | 3.547 | 3.686 | 4,693 | +0.23(+6.57%) |
Sep 10, 2003 | 3.555 | 3.608 | 3.459 | 3.459 | 5,838 | -0.18(-5.04%) |
Sep 09, 2003 | 3.643 | 3.643 | 3.643 | 3.643 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 3.643 | 3.643 | 3.643 | 3.643 | 0 | -0.01(-0.24%) |
Sep 05, 2003 | 3.538 | 3.651 | 3.625 | 3.651 | 1,030 | +0.11(+3.21%) |
Sep 04, 2003 | 3.538 | 3.538 | 3.538 | 3.538 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 3.599 | 3.599 | 3.459 | 3.538 | 3,777 | +0.03(+1.00%) |
Sep 02, 2003 | 3.503 | 3.503 | 3.503 | 3.503 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 3.503 | 3.503 | 3.503 | 3.503 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 3.503 | 3.503 | 3.503 | 3.503 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 3.503 | 3.503 | 3.503 | 3.503 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 3.503 | 3.503 | 3.503 | 3.503 | 5,838 | -0.08(-2.19%) |
Aug 25, 2003 | 3.547 | 3.686 | 3.538 | 3.582 | 3,663 | +0.12(+3.54%) |
Aug 22, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 114 | -0.09(-2.46%) |
Aug 20, 2003 | 3.669 | 3.669 | 3.503 | 3.547 | 2,060 | +0.04(+1.25%) |
Aug 19, 2003 | 3.582 | 3.669 | 3.503 | 3.503 | 801 | +0.05(+1.52%) |
Aug 18, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 3.450 | 3.468 | 3.450 | 3.450 | 10,417 | -0.30(-7.93%) |
Aug 14, 2003 | 3.520 | 3.748 | 3.520 | 3.748 | 1,144 | +0.00(+0.00%) |
Aug 13, 2003 | 3.748 | 3.748 | 3.748 | 3.748 | 343 | +0.00(+0.00%) |
Aug 12, 2003 | 3.748 | 3.748 | 3.748 | 3.748 | 1,144 | +0.29(+8.33%) |
Aug 11, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 114 | -0.05(-1.49%) |
Jul 31, 2003 | 3.512 | 3.512 | 3.512 | 3.512 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 3.459 | 3.512 | 3.459 | 3.512 | 1,144 | +0.06(+1.77%) |
Jul 29, 2003 | 3.468 | 3.468 | 3.450 | 3.450 | 2,289 | +0.00(+0.00%) |
Jul 28, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 915 | -0.10(-2.69%) |
Jul 25, 2003 | 3.546 | 3.546 | 3.546 | 3.546 | 114 | +0.10(+2.76%) |
Jul 24, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 3.713 | 3.774 | 3.450 | 3.450 | 4,693 | -0.22(-5.95%) |
Jul 21, 2003 | 3.651 | 3.669 | 3.651 | 3.669 | 2,289 | +0.22(+6.33%) |
Jul 18, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 3.582 | 3.582 | 3.450 | 3.450 | 1,946 | +0.00(+0.00%) |
Jul 15, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 3.459 | 3.459 | 3.450 | 3.450 | 1,259 | -0.12(-3.40%) |
Jul 09, 2003 | 3.572 | 3.572 | 3.572 | 3.572 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 3.572 | 3.572 | 3.572 | 3.572 | 114 | -0.00(-0.02%) |
Jul 07, 2003 | 3.494 | 3.573 | 3.494 | 3.573 | 2,518 | +0.11(+3.28%) |
Jul 03, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 114 | +0.00(+0.00%) |
Jul 02, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 114 | +0.00(+0.00%) |
Jul 01, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 114 | +0.10(+2.86%) |
Jun 30, 2003 | 3.363 | 3.363 | 3.363 | 3.363 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 3.363 | 3.363 | 3.363 | 3.363 | 0 | -0.09(-2.53%) |
Jun 26, 2003 | 3.459 | 3.459 | 3.450 | 3.450 | 1,030 | -0.22(-5.95%) |
Jun 25, 2003 | 3.477 | 3.669 | 3.477 | 3.669 | 1,030 | +0.31(+9.09%) |
Jun 24, 2003 | 3.363 | 3.363 | 3.363 | 3.363 | 228 | +0.00(+0.00%) |
Jun 23, 2003 | 3.607 | 3.608 | 3.319 | 3.363 | 3,777 | -0.11(-3.27%) |
Jun 20, 2003 | 3.477 | 3.477 | 3.450 | 3.477 | 2,289 | +0.03(+1.02%) |
Jun 19, 2003 | 3.442 | 3.442 | 3.442 | 3.442 | 343 | +0.03(+0.74%) |
Jun 18, 2003 | 3.503 | 3.503 | 3.416 | 3.416 | 4,579 | -0.03(-0.74%) |
Jun 17, 2003 | 3.485 | 3.494 | 3.407 | 3.442 | 8,242 | +0.06(+1.81%) |
Jun 16, 2003 | 3.450 | 3.450 | 3.381 | 3.381 | 1,717 | +0.04(+1.31%) |
Jun 13, 2003 | 3.407 | 3.407 | 3.337 | 3.337 | 228 | -0.14(-4.02%) |
Jun 12, 2003 | 3.407 | 3.547 | 3.407 | 3.477 | 9,844 | +0.11(+3.38%) |
Jun 11, 2003 | 3.319 | 3.407 | 3.232 | 3.363 | 6,639 | +0.11(+3.49%) |
Jun 10, 2003 | 3.529 | 3.529 | 3.241 | 3.250 | 6,983 | -0.30(-8.37%) |
Jun 09, 2003 | 3.625 | 3.625 | 3.547 | 3.547 | 3,090 | -0.08(-2.17%) |
Jun 06, 2003 | 3.494 | 3.643 | 3.494 | 3.625 | 14,538 | +0.17(+5.06%) |
Jun 05, 2003 | 3.494 | 3.494 | 3.450 | 3.450 | 228 | -0.04(-1.25%) |
Jun 04, 2003 | 3.433 | 3.494 | 3.258 | 3.494 | 36,861 | +0.10(+3.09%) |
Jun 03, 2003 | 3.337 | 3.459 | 3.337 | 3.389 | 10,417 | -0.04(-1.27%) |
Jun 02, 2003 | 3.433 | 3.433 | 3.433 | 3.433 | 114 | +0.10(+3.15%) |
May 30, 2003 | 3.398 | 3.450 | 3.328 | 3.328 | 21,636 | +0.09(+2.70%) |
May 29, 2003 | 3.241 | 3.241 | 3.241 | 3.241 | 0 | +0.00(+0.00%) |
May 28, 2003 | 3.206 | 3.241 | 3.206 | 3.241 | 1,488 | -0.08(-2.37%) |
May 27, 2003 | 3.494 | 3.494 | 3.232 | 3.319 | 12,477 | -0.17(-5.00%) |
May 23, 2003 | 3.538 | 3.538 | 3.450 | 3.494 | 3,434 | +0.00(+0.00%) |
May 22, 2003 | 3.582 | 3.582 | 3.450 | 3.494 | 9,844 | -0.04(-1.23%) |
May 21, 2003 | 3.573 | 3.573 | 3.538 | 3.538 | 295,463 | +0.03(+0.75%) |
May 20, 2003 | 3.512 | 3.512 | 3.512 | 3.512 | 457 | +0.02(+0.50%) |
May 19, 2003 | 3.503 | 3.503 | 3.494 | 3.494 | 2,404 | -0.13(-3.61%) |
May 16, 2003 | 3.625 | 3.625 | 3.407 | 3.625 | 686 | -0.04(-1.19%) |
May 15, 2003 | 3.774 | 3.774 | 3.660 | 3.669 | 7,212 | +0.04(+1.20%) |
May 14, 2003 | 3.756 | 3.756 | 3.590 | 3.625 | 4,922 | -0.17(-4.60%) |
May 13, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 228 | -0.09(-2.25%) |
May 12, 2003 | 3.669 | 3.887 | 3.669 | 3.887 | 1,602 | +0.05(+1.39%) |
May 09, 2003 | 3.791 | 3.870 | 3.625 | 3.834 | 1,717 | +0.24(+6.79%) |
May 08, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
May 07, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
May 06, 2003 | 3.625 | 3.625 | 3.494 | 3.590 | 2,861 | -0.25(-6.59%) |
May 05, 2003 | 3.625 | 3.844 | 3.625 | 3.844 | 801 | +0.31(+8.64%) |
May 02, 2003 | 3.538 | 3.538 | 3.538 | 3.538 | 0 | +0.00(+0.00%) |
May 01, 2003 | 3.538 | 3.538 | 3.538 | 3.538 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 3.538 | 3.538 | 3.538 | 3.538 | 114 | -0.13(-3.57%) |
Apr 29, 2003 | 3.669 | 3.669 | 3.669 | 3.669 | 343 | +0.05(+1.45%) |
Apr 28, 2003 | 3.616 | 3.616 | 3.616 | 3.616 | 1,488 | +0.12(+3.50%) |
Apr 25, 2003 | 3.494 | 3.494 | 3.494 | 3.494 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 3.494 | 3.494 | 3.494 | 3.494 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 3.494 | 3.494 | 3.494 | 3.494 | 1,831 | +0.00(+0.00%) |
Apr 22, 2003 | 3.538 | 3.538 | 3.407 | 3.494 | 3,777 | -0.06(-1.72%) |
Apr 21, 2003 | 3.555 | 3.555 | 3.555 | 3.555 | 343 | +0.00(+0.00%) |
Apr 17, 2003 | 3.555 | 3.555 | 3.555 | 3.555 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 4.237 | 4.237 | 3.555 | 3.555 | 13,622 | -0.81(-18.60%) |
Apr 15, 2003 | 4.324 | 4.368 | 4.324 | 4.368 | 457 | +0.02(+0.40%) |
Apr 14, 2003 | 4.350 | 4.368 | 4.350 | 4.350 | 343 | +0.23(+5.51%) |
Apr 11, 2003 | 4.123 | 4.123 | 4.123 | 4.123 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 4.123 | 4.123 | 4.123 | 4.123 | 114 | -0.16(-3.67%) |
Apr 09, 2003 | 4.237 | 4.280 | 4.237 | 4.280 | 1,144 | +0.13(+3.16%) |
Apr 08, 2003 | 4.149 | 4.149 | 4.149 | 4.149 | 114 | +0.13(+3.26%) |
Apr 07, 2003 | 3.931 | 4.132 | 3.931 | 4.018 | 2,060 | +0.10(+2.68%) |
Apr 04, 2003 | 3.651 | 3.913 | 3.651 | 3.913 | 1,831 | +0.07(+1.82%) |
Apr 03, 2003 | 3.450 | 3.844 | 3.450 | 3.844 | 1,030 | +0.13(+3.53%) |
Apr 02, 2003 | 2.944 | 3.870 | 2.708 | 3.713 | 18,888 | +0.77(+26.11%) |
Apr 01, 2003 | 2.752 | 2.944 | 2.752 | 2.944 | 9,844 | +0.19(+6.98%) |
Mar 31, 2003 | 2.856 | 3.049 | 2.664 | 2.752 | 3,205 | -0.31(-10.00%) |
Mar 28, 2003 | 3.573 | 3.704 | 2.926 | 3.057 | 6,181 | -0.59(-16.07%) |
Mar 27, 2003 | 3.643 | 3.643 | 3.643 | 3.643 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 3.634 | 3.713 | 3.616 | 3.643 | 1,030 | -0.20(-5.23%) |
Mar 25, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 1,831 | -0.01(-0.23%) |
Mar 24, 2003 | 3.852 | 3.852 | 3.852 | 3.852 | 114 | +0.01(+0.23%) |
Mar 21, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 343 | +0.00(+0.00%) |
Mar 19, 2003 | 3.852 | 3.852 | 3.844 | 3.844 | 1,144 | +0.00(+0.00%) |
Mar 18, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 114 | +0.00(+0.00%) |
Mar 14, 2003 | 3.852 | 3.852 | 3.844 | 3.844 | 686 | -0.01(-0.23%) |
Mar 13, 2003 | 3.852 | 3.852 | 3.852 | 3.852 | 5,723 | -0.12(-3.08%) |
Mar 12, 2003 | 3.844 | 3.975 | 3.844 | 3.975 | 2,175 | +0.13(+3.41%) |
Mar 11, 2003 | 4.149 | 4.149 | 3.844 | 3.844 | 8,013 | -0.16(-3.93%) |
Mar 10, 2003 | 4.010 | 4.010 | 4.001 | 4.001 | 2,060 | -0.01(-0.33%) |
Mar 07, 2003 | 3.887 | 4.014 | 3.887 | 4.014 | 457 | +0.13(+3.26%) |
Mar 06, 2003 | 3.887 | 4.088 | 3.844 | 3.887 | 6,983 | -0.05(-1.33%) |
Mar 05, 2003 | 3.992 | 3.992 | 3.940 | 3.940 | 572 | -0.05(-1.31%) |
Mar 04, 2003 | 4.149 | 4.149 | 3.852 | 3.992 | 6,296 | +0.06(+1.53%) |