Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.850 | 3.850 | 3.200 | 3.350 | 30,000 | -0.54(-13.88%) |
Mar 30, 2004 | 3.750 | 3.890 | 3.750 | 3.890 | 5,900 | +0.14(+3.73%) |
Mar 29, 2004 | 3.750 | 3.800 | 3.720 | 3.750 | 2,400 | +0.05(+1.35%) |
Mar 26, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 800 | -0.05(-1.33%) |
Mar 25, 2004 | 3.700 | 3.750 | 3.600 | 3.750 | 21,200 | +0.00(+0.00%) |
Mar 24, 2004 | 3.800 | 3.850 | 3.700 | 3.750 | 10,800 | -0.10(-2.60%) |
Mar 23, 2004 | 3.950 | 3.950 | 3.850 | 3.850 | 4,300 | -0.10(-2.53%) |
Mar 22, 2004 | 4.000 | 4.000 | 3.950 | 3.950 | 1,000 | -0.05(-1.25%) |
Mar 19, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 2,800 | -0.05(-1.23%) |
Mar 18, 2004 | 4.100 | 4.100 | 4.050 | 4.050 | 6,000 | -0.13(-3.11%) |
Mar 17, 2004 | 4.100 | 4.180 | 4.100 | 4.180 | 5,100 | +0.08(+1.95%) |
Mar 16, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 4.110 | 4.110 | 4.100 | 4.100 | 3,800 | +0.00(+0.00%) |
Mar 12, 2004 | 4.000 | 4.100 | 4.000 | 4.100 | 2,900 | +0.14(+3.54%) |
Mar 11, 2004 | 4.000 | 4.000 | 3.960 | 3.960 | 1,200 | +0.01(+0.25%) |
Mar 10, 2004 | 4.000 | 4.050 | 3.950 | 3.950 | 3,700 | -0.15(-3.66%) |
Mar 09, 2004 | 4.100 | 4.150 | 4.050 | 4.100 | 4,900 | +0.10(+2.50%) |
Mar 08, 2004 | 4.010 | 4.010 | 4.000 | 4.000 | 2,700 | +0.00(+0.00%) |
Mar 05, 2004 | 4.050 | 4.050 | 4.000 | 4.000 | 3,000 | +0.00(+0.00%) |
Mar 04, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 1,100 | +0.00(+0.00%) |
Mar 03, 2004 | 4.100 | 4.100 | 3.950 | 4.000 | 9,700 | -0.05(-1.23%) |
Mar 02, 2004 | 3.950 | 4.050 | 3.950 | 4.050 | 8,400 | +0.10(+2.53%) |
Mar 01, 2004 | 3.920 | 3.970 | 3.920 | 3.950 | 3,300 | +0.04(+1.02%) |
Feb 27, 2004 | 3.900 | 3.910 | 3.860 | 3.910 | 3,000 | +0.11(+2.89%) |
Feb 26, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 3.550 | 3.800 | 3.550 | 3.800 | 2,600 | +0.20(+5.56%) |
Feb 24, 2004 | 3.900 | 3.910 | 3.500 | 3.600 | 9,000 | -0.30(-7.69%) |
Feb 23, 2004 | 3.950 | 3.990 | 3.800 | 3.900 | 8,600 | +0.00(+0.00%) |
Feb 20, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 1,500 | +0.00(+0.00%) |
Feb 19, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 | -0.05(-1.27%) |
Feb 18, 2004 | 3.910 | 3.950 | 3.900 | 3.950 | 1,100 | +0.05(+1.28%) |
Feb 17, 2004 | 4.000 | 4.050 | 3.900 | 3.900 | 2,700 | -0.14(-3.47%) |
Feb 13, 2004 | 4.040 | 4.040 | 4.040 | 4.040 | 200 | -0.01(-0.25%) |
Feb 12, 2004 | 4.100 | 4.100 | 4.000 | 4.050 | 2,700 | -0.05(-1.22%) |
Feb 11, 2004 | 3.680 | 4.100 | 3.680 | 4.100 | 10,500 | +0.50(+13.89%) |
Feb 10, 2004 | 3.600 | 3.600 | 3.560 | 3.600 | 2,900 | -0.04(-1.10%) |
Feb 09, 2004 | 3.600 | 3.640 | 3.600 | 3.640 | 3,900 | -0.19(-4.96%) |
Feb 06, 2004 | 3.840 | 3.840 | 3.760 | 3.830 | 3,900 | +0.03(+0.79%) |
Feb 05, 2004 | 3.870 | 3.920 | 3.770 | 3.800 | 7,400 | -0.04(-1.04%) |
Feb 04, 2004 | 3.900 | 3.900 | 3.840 | 3.840 | 3,300 | -0.15(-3.76%) |
Feb 03, 2004 | 4.050 | 4.050 | 3.990 | 3.990 | 900 | -0.01(-0.25%) |
Feb 02, 2004 | 3.950 | 4.000 | 3.950 | 4.000 | 9,000 | +0.15(+3.90%) |
Jan 30, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 1,700 | +0.05(+1.32%) |
Jan 29, 2004 | 3.850 | 3.910 | 3.800 | 3.800 | 9,400 | -0.15(-3.80%) |
Jan 28, 2004 | 4.000 | 4.000 | 3.950 | 3.950 | 600 | -0.05(-1.25%) |
Jan 27, 2004 | 4.150 | 4.150 | 3.750 | 4.000 | 16,500 | -0.15(-3.61%) |
Jan 26, 2004 | 4.200 | 4.200 | 3.840 | 4.150 | 22,400 | +0.00(+0.00%) |
Jan 23, 2004 | 4.100 | 4.150 | 4.050 | 4.150 | 2,100 | +0.10(+2.47%) |
Jan 22, 2004 | 4.100 | 4.100 | 3.850 | 4.050 | 21,100 | -0.10(-2.41%) |
Jan 21, 2004 | 4.100 | 4.150 | 4.100 | 4.150 | 8,000 | +0.05(+1.22%) |
Jan 20, 2004 | 4.110 | 4.150 | 4.050 | 4.100 | 10,400 | +0.09(+2.24%) |
Jan 16, 2004 | 3.990 | 4.050 | 3.910 | 4.010 | 4,500 | -0.03(-0.74%) |
Jan 15, 2004 | 4.050 | 4.050 | 4.000 | 4.040 | 6,500 | +0.04(+1.00%) |
Jan 14, 2004 | 3.800 | 4.000 | 3.750 | 4.000 | 29,000 | +0.25(+6.67%) |
Jan 13, 2004 | 3.700 | 3.750 | 3.670 | 3.750 | 8,100 | +0.15(+4.17%) |
Jan 12, 2004 | 3.510 | 3.600 | 3.450 | 3.600 | 16,100 | +0.10(+2.86%) |
Jan 09, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 5,000 | +0.00(+0.00%) |
Jan 08, 2004 | 3.490 | 3.500 | 3.400 | 3.500 | 13,000 | +0.05(+1.45%) |
Jan 07, 2004 | 3.420 | 3.500 | 3.390 | 3.450 | 7,200 | +0.07(+2.07%) |
Jan 06, 2004 | 3.300 | 3.380 | 3.250 | 3.380 | 2,400 | +0.13(+4.00%) |
Jan 05, 2004 | 3.250 | 3.250 | 3.160 | 3.250 | 13,200 | +0.00(+0.00%) |
Jan 02, 2004 | 3.150 | 3.250 | 3.150 | 3.250 | 6,700 | +0.04(+1.25%) |
Dec 31, 2003 | 3.450 | 3.450 | 3.200 | 3.210 | 6,500 | +0.06(+1.90%) |
Dec 30, 2003 | 3.000 | 3.150 | 3.000 | 3.150 | 14,800 | +0.00(+0.00%) |
Dec 29, 2003 | 3.060 | 3.150 | 2.950 | 3.150 | 18,700 | +0.10(+3.28%) |
Dec 26, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 3,000 | +0.00(+0.00%) |
Dec 24, 2003 | 3.130 | 3.130 | 3.050 | 3.050 | 800 | -0.13(-4.09%) |
Dec 23, 2003 | 3.000 | 3.180 | 2.900 | 3.180 | 10,200 | +0.12(+3.92%) |
Dec 22, 2003 | 3.060 | 3.060 | 3.060 | 3.060 | 700 | +0.06(+2.00%) |
Dec 19, 2003 | 3.100 | 3.100 | 2.920 | 3.000 | 12,300 | +0.10(+3.45%) |
Dec 18, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 1,500 | -0.10(-3.33%) |
Dec 17, 2003 | 2.890 | 3.110 | 2.890 | 3.000 | 22,700 | +0.15(+5.26%) |
Dec 16, 2003 | 3.000 | 3.000 | 2.850 | 2.850 | 12,900 | -0.15(-5.00%) |
Dec 15, 2003 | 3.050 | 3.050 | 2.970 | 3.000 | 12,700 | +0.05(+1.69%) |
Dec 12, 2003 | 3.000 | 3.020 | 2.950 | 2.950 | 24,400 | -0.05(-1.67%) |
Dec 11, 2003 | 2.990 | 3.000 | 2.950 | 3.000 | 20,500 | +0.05(+1.69%) |
Dec 10, 2003 | 3.000 | 3.000 | 2.950 | 2.950 | 3,000 | -0.07(-2.32%) |
Dec 09, 2003 | 3.030 | 3.030 | 3.030 | 3.020 | 3,100 | +0.02(+0.67%) |
Dec 08, 2003 | 3.000 | 3.000 | 2.990 | 3.000 | 6,700 | +0.05(+1.69%) |
Dec 05, 2003 | 2.980 | 3.000 | 2.980 | 2.950 | 13,000 | -0.13(-4.22%) |
Dec 04, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | +0.02(+0.65%) |
Dec 03, 2003 | 3.060 | 3.060 | 3.060 | 3.060 | 1,500 | -0.08(-2.55%) |
Dec 02, 2003 | 3.150 | 3.150 | 3.140 | 3.140 | 3,100 | -0.01(-0.32%) |
Dec 01, 2003 | 3.240 | 3.240 | 3.100 | 3.150 | 4,100 | -0.05(-1.56%) |
Nov 28, 2003 | 3.200 | 3.250 | 3.190 | 3.200 | 4,400 | +0.05(+1.59%) |
Nov 26, 2003 | 3.050 | 3.150 | 3.000 | 3.150 | 14,200 | +0.15(+5.00%) |
Nov 25, 2003 | 3.100 | 3.100 | 3.000 | 3.000 | 6,000 | +0.05(+1.69%) |
Nov 24, 2003 | 3.100 | 3.250 | 2.950 | 2.950 | 30,700 | -0.06(-1.99%) |
Nov 21, 2003 | 3.300 | 3.200 | 3.010 | 3.010 | 18,200 | -0.29(-8.79%) |
Nov 20, 2003 | 3.300 | 3.350 | 3.300 | 3.300 | 34,500 | +0.10(+3.12%) |
Nov 19, 2003 | 3.100 | 3.440 | 3.100 | 3.200 | 58,700 | +0.30(+10.34%) |
Nov 18, 2003 | 2.900 | 2.990 | 2.900 | 2.900 | 5,300 | +0.14(+5.07%) |
Nov 17, 2003 | 2.900 | 2.900 | 2.760 | 2.760 | 6,600 | -0.29(-9.51%) |
Nov 14, 2003 | 3.100 | 3.100 | 3.050 | 3.050 | 16,500 | +0.00(+0.00%) |
Nov 13, 2003 | 2.720 | 3.050 | 2.720 | 3.050 | 34,300 | +0.52(+20.55%) |
Nov 12, 2003 | 2.530 | 2.530 | 2.530 | 2.530 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 2.460 | 2.530 | 2.460 | 2.530 | 6,300 | +0.13(+5.42%) |
Nov 10, 2003 | 2.250 | 2.450 | 2.250 | 2.400 | 54,900 | +0.20(+9.09%) |
Nov 07, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 1,500 | +0.05(+2.33%) |
Nov 06, 2003 | 2.200 | 2.200 | 2.150 | 2.150 | 4,500 | +0.05(+2.38%) |
Nov 05, 2003 | 2.150 | 2.150 | 2.150 | 2.100 | 8,400 | -0.10(-4.55%) |
Nov 04, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 2.290 | 2.290 | 2.200 | 2.200 | 1,900 | +0.01(+0.46%) |
Oct 31, 2003 | 2.190 | 2.190 | 2.190 | 2.190 | 1,800 | -0.06(-2.67%) |
Oct 30, 2003 | 2.200 | 2.250 | 2.200 | 2.250 | 17,500 | +0.07(+3.21%) |
Oct 29, 2003 | 2.100 | 2.180 | 2.100 | 2.180 | 29,200 | +0.13(+6.34%) |
Oct 28, 2003 | 2.250 | 2.250 | 2.050 | 2.050 | 33,500 | -0.20(-8.89%) |
Oct 27, 2003 | 2.300 | 2.350 | 2.250 | 2.250 | 10,400 | +0.01(+0.45%) |
Oct 24, 2003 | 2.210 | 2.240 | 2.210 | 2.240 | 600 | +0.04(+1.82%) |
Oct 23, 2003 | 2.250 | 2.250 | 2.200 | 2.200 | 5,000 | -0.10(-4.35%) |
Oct 22, 2003 | 2.300 | 2.490 | 2.210 | 2.300 | 14,800 | +0.00(+0.00%) |
Oct 21, 2003 | 2.240 | 2.250 | 2.240 | 2.300 | 1,000 | +0.10(+4.55%) |
Oct 20, 2003 | 2.240 | 2.240 | 2.200 | 2.200 | 2,500 | -0.01(-0.45%) |
Oct 17, 2003 | 2.220 | 2.220 | 2.210 | 2.210 | 800 | -0.01(-0.45%) |
Oct 16, 2003 | 2.200 | 2.220 | 2.200 | 2.220 | 4,900 | +0.03(+1.37%) |
Oct 15, 2003 | 2.190 | 2.190 | 2.190 | 2.190 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 2.190 | 2.190 | 2.190 | 2.190 | 1,000 | +0.08(+3.79%) |
Oct 13, 2003 | 2.030 | 2.190 | 2.030 | 2.110 | 6,900 | +0.11(+5.50%) |
Oct 10, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 2,100 | +0.00(+0.00%) |
Oct 08, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 10 | +0.00(+0.00%) |
Oct 07, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | +0.00(+0.00%) |
Oct 06, 2003 | 1.990 | 2.010 | 1.990 | 2.000 | 7,700 | +0.00(+0.00%) |
Oct 03, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 19,400 | +0.00(+0.00%) |
Oct 02, 2003 | 1.910 | 2.000 | 1.910 | 2.000 | 3,300 | +0.09(+4.71%) |
Oct 01, 2003 | 1.990 | 1.990 | 1.910 | 1.910 | 2,900 | +0.01(+0.53%) |
Sep 30, 2003 | 1.990 | 1.990 | 1.980 | 1.900 | 1,500 | -0.10(-5.00%) |
Sep 29, 2003 | 1.950 | 2.000 | 1.950 | 2.000 | 1,200 | +0.00(+0.00%) |
Sep 26, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | +0.00(+0.00%) |
Sep 25, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 3,500 | +0.00(+0.00%) |
Sep 24, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 1,500 | +0.00(+0.00%) |
Sep 23, 2003 | 2.010 | 2.020 | 1.900 | 2.000 | 9,500 | -0.15(-6.98%) |
Sep 22, 2003 | 2.150 | 2.150 | 2.150 | 2.150 | 2,100 | -0.04(-1.83%) |
Sep 19, 2003 | 2.150 | 2.170 | 2.150 | 2.190 | 8,700 | +0.04(+1.86%) |
Sep 18, 2003 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 2.080 | 2.150 | 2.080 | 2.150 | 3,700 | +0.05(+2.38%) |
Sep 16, 2003 | 2.050 | 2.100 | 2.050 | 2.100 | 1,300 | +0.00(+0.00%) |
Sep 15, 2003 | 2.150 | 2.150 | 2.100 | 2.100 | 2,500 | -0.10(-4.55%) |
Sep 12, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 | +0.08(+3.77%) |
Sep 11, 2003 | 2.200 | 2.200 | 2.100 | 2.120 | 2,600 | -0.07(-3.20%) |
Sep 10, 2003 | 2.190 | 2.190 | 2.190 | 2.190 | 1,300 | -0.01(-0.45%) |
Sep 09, 2003 | 2.190 | 2.200 | 2.110 | 2.200 | 7,600 | +0.00(+0.00%) |
Sep 08, 2003 | 2.150 | 2.200 | 2.150 | 2.200 | 4,900 | +0.00(+0.00%) |
Sep 05, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 9,300 | +0.00(+0.00%) |
Sep 04, 2003 | 2.160 | 2.250 | 2.100 | 2.200 | 13,000 | +0.00(+0.00%) |
Sep 03, 2003 | 2.190 | 2.250 | 2.190 | 2.200 | 6,300 | +0.09(+4.27%) |
Sep 02, 2003 | 2.150 | 2.200 | 2.110 | 2.110 | 6,500 | -0.10(-4.52%) |
Aug 29, 2003 | 2.200 | 2.210 | 2.200 | 2.210 | 2,500 | +0.06(+2.79%) |
Aug 28, 2003 | 2.200 | 2.200 | 2.150 | 2.150 | 2,900 | -0.05(-2.27%) |
Aug 27, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 2.190 | 2.200 | 2.190 | 2.200 | 2,300 | +0.01(+0.46%) |
Aug 25, 2003 | 2.150 | 2.190 | 2.150 | 2.190 | 2,300 | +0.00(+0.00%) |
Aug 22, 2003 | 2.190 | 2.190 | 2.190 | 2.190 | 400 | -0.01(-0.45%) |
Aug 21, 2003 | 2.070 | 2.200 | 2.000 | 2.200 | 7,100 | +0.15(+7.32%) |
Aug 20, 2003 | 2.200 | 2.210 | 2.000 | 2.050 | 10,400 | -0.15(-6.82%) |
Aug 19, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | +0.05(+2.33%) |
Aug 18, 2003 | 2.240 | 2.250 | 2.150 | 2.150 | 7,400 | -0.09(-4.02%) |
Aug 15, 2003 | 2.240 | 2.240 | 2.240 | 2.240 | 5,000 | +0.09(+4.19%) |
Aug 14, 2003 | 2.390 | 2.390 | 2.020 | 2.150 | 20,400 | -0.30(-12.24%) |
Aug 13, 2003 | 2.450 | 2.450 | 2.400 | 2.450 | 6,700 | -0.05(-2.00%) |
Aug 12, 2003 | 2.540 | 2.540 | 2.500 | 2.500 | 2,500 | -0.06(-2.34%) |
Aug 11, 2003 | 2.470 | 2.560 | 2.420 | 2.560 | 4,500 | +0.16(+6.67%) |
Aug 08, 2003 | 2.270 | 2.400 | 2.270 | 2.400 | 3,400 | +0.17(+7.62%) |
Aug 07, 2003 | 2.290 | 2.290 | 2.230 | 2.230 | 2,500 | +0.01(+0.45%) |
Aug 06, 2003 | 2.200 | 2.250 | 2.200 | 2.220 | 1,300 | +0.07(+3.26%) |
Aug 05, 2003 | 2.090 | 2.150 | 2.090 | 2.150 | 1,200 | +0.10(+4.88%) |
Aug 04, 2003 | 2.050 | 2.050 | 2.050 | 2.050 | 1,400 | +0.00(+0.00%) |
Aug 01, 2003 | 2.110 | 2.110 | 2.050 | 2.050 | 2,500 | -0.10(-4.65%) |
Jul 31, 2003 | 2.000 | 2.150 | 2.000 | 2.150 | 4,500 | +0.10(+4.88%) |
Jul 30, 2003 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 2.100 | 2.150 | 2.050 | 2.050 | 3,900 | -0.11(-5.09%) |
Jul 28, 2003 | 2.000 | 2.200 | 2.000 | 2.160 | 5,200 | +0.12(+5.88%) |
Jul 25, 2003 | 1.950 | 2.050 | 1.950 | 2.040 | 3,600 | +0.14(+7.37%) |
Jul 24, 2003 | 1.900 | 1.900 | 1.900 | 1.900 | 4,800 | +0.01(+0.53%) |
Jul 23, 2003 | 2.000 | 2.000 | 1.890 | 1.890 | 2,100 | -0.16(-7.80%) |
Jul 22, 2003 | 2.000 | 2.050 | 1.900 | 2.050 | 7,400 | +0.04(+1.99%) |
Jul 21, 2003 | 2.100 | 2.100 | 2.010 | 2.010 | 16,500 | -0.14(-6.51%) |
Jul 18, 2003 | 2.140 | 2.150 | 2.140 | 2.150 | 800 | -0.02(-0.92%) |
Jul 17, 2003 | 2.170 | 2.170 | 2.170 | 2.170 | 100 | -0.03(-1.36%) |
Jul 16, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 500 | -0.08(-3.51%) |
Jul 15, 2003 | 2.150 | 2.280 | 2.150 | 2.280 | 1,400 | +0.16(+7.55%) |
Jul 14, 2003 | 2.120 | 2.120 | 2.120 | 2.120 | 100 | -0.01(-0.47%) |
Jul 11, 2003 | 2.130 | 2.130 | 2.130 | 2.130 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 2.180 | 2.180 | 2.100 | 2.130 | 3,600 | -0.02(-0.93%) |
Jul 09, 2003 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 2.170 | 2.170 | 2.150 | 2.150 | 1,100 | -0.05(-2.27%) |
Jul 07, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 2.210 | 2.210 | 2.200 | 2.200 | 3,000 | -0.09(-3.93%) |
Jun 30, 2003 | 2.240 | 2.290 | 2.240 | 2.290 | 600 | +0.00(+0.00%) |
Jun 27, 2003 | 2.250 | 2.290 | 2.250 | 2.290 | 900 | +0.01(+0.44%) |
Jun 26, 2003 | 2.200 | 2.280 | 2.200 | 2.280 | 800 | +0.13(+6.05%) |
Jun 25, 2003 | 2.250 | 2.250 | 2.020 | 2.150 | 4,200 | -0.15(-6.52%) |
Jun 24, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 2.300 | 2.310 | 2.300 | 2.300 | 16,900 | +0.00(+0.00%) |
Jun 20, 2003 | 2.300 | 2.310 | 2.300 | 2.300 | 5,900 | -0.01(-0.43%) |
Jun 19, 2003 | 2.300 | 2.450 | 2.300 | 2.310 | 7,800 | +0.01(+0.43%) |
Jun 18, 2003 | 2.290 | 2.300 | 2.250 | 2.300 | 13,300 | +0.05(+2.22%) |
Jun 17, 2003 | 2.250 | 2.310 | 2.100 | 2.250 | 11,600 | -0.05(-2.17%) |
Jun 16, 2003 | 2.150 | 2.350 | 2.150 | 2.300 | 7,200 | +0.20(+9.52%) |
Jun 13, 2003 | 2.050 | 2.100 | 2.050 | 2.100 | 21,400 | +0.10(+5.00%) |
Jun 12, 2003 | 2.100 | 2.100 | 2.000 | 2.000 | 27,000 | -0.15(-6.98%) |
Jun 11, 2003 | 2.110 | 2.180 | 2.000 | 2.150 | 10,200 | +0.09(+4.37%) |
Jun 10, 2003 | 2.010 | 2.140 | 2.010 | 2.060 | 6,400 | +0.06(+3.00%) |
Jun 09, 2003 | 1.990 | 2.010 | 1.990 | 2.000 | 12,200 | +0.00(+0.00%) |
Jun 06, 2003 | 2.000 | 2.010 | 2.000 | 2.000 | 24,500 | +0.03(+1.52%) |
Jun 05, 2003 | 1.960 | 1.990 | 1.960 | 1.970 | 10,300 | +0.01(+0.51%) |
Jun 04, 2003 | 1.950 | 2.040 | 1.950 | 1.960 | 27,200 | -0.05(-2.49%) |
Jun 03, 2003 | 2.050 | 2.050 | 2.010 | 2.010 | 21,000 | -0.09(-4.29%) |
Jun 02, 2003 | 2.100 | 2.140 | 2.090 | 2.100 | 8,600 | +0.10(+5.00%) |
May 30, 2003 | 1.950 | 2.080 | 1.950 | 2.000 | 28,200 | +0.02(+1.01%) |
May 29, 2003 | 1.930 | 1.980 | 1.930 | 1.980 | 6,200 | +0.08(+4.21%) |
May 28, 2003 | 1.820 | 1.910 | 1.800 | 1.900 | 5,900 | +0.05(+2.70%) |
May 27, 2003 | 1.900 | 1.950 | 1.850 | 1.850 | 2,700 | +0.00(+0.00%) |
May 23, 2003 | 1.950 | 1.950 | 1.850 | 1.850 | 6,000 | -0.10(-5.13%) |
May 22, 2003 | 1.800 | 1.950 | 1.800 | 1.950 | 3,200 | +0.23(+13.37%) |
May 21, 2003 | 1.770 | 1.800 | 1.720 | 1.720 | 14,200 | -0.01(-0.58%) |
May 20, 2003 | 1.730 | 1.730 | 1.730 | 1.730 | 200 | +0.01(+0.58%) |
May 19, 2003 | 1.750 | 1.790 | 1.720 | 1.720 | 1,100 | -0.08(-4.44%) |
May 16, 2003 | 1.850 | 1.850 | 1.800 | 1.800 | 700 | -0.10(-5.26%) |
May 15, 2003 | 1.900 | 2.000 | 1.900 | 1.900 | 14,500 | +0.00(+0.00%) |
May 14, 2003 | 1.900 | 1.900 | 1.900 | 1.900 | 4,600 | +0.00(+0.00%) |
May 13, 2003 | 1.900 | 2.000 | 1.900 | 1.900 | 6,100 | -0.06(-3.06%) |
May 12, 2003 | 1.890 | 1.990 | 1.890 | 1.960 | 7,000 | +0.13(+7.10%) |
May 09, 2003 | 1.830 | 1.830 | 1.830 | 1.830 | 1,500 | +0.03(+1.67%) |
May 08, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
May 07, 2003 | 1.810 | 1.810 | 1.800 | 1.800 | 28,000 | +0.00(+0.00%) |
May 06, 2003 | 1.800 | 1.850 | 1.760 | 1.800 | 10,700 | +0.06(+3.45%) |
May 05, 2003 | 1.620 | 1.740 | 1.610 | 1.740 | 5,600 | +0.05(+2.96%) |
May 02, 2003 | 1.650 | 1.690 | 1.650 | 1.690 | 10,400 | +0.04(+2.42%) |
May 01, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 2,500 | -0.01(-0.60%) |
Apr 30, 2003 | 1.810 | 1.810 | 1.650 | 1.660 | 5,900 | -0.14(-7.78%) |
Apr 29, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 1.980 | 1.980 | 1.800 | 1.800 | 5,000 | -0.16(-8.16%) |
Apr 25, 2003 | 1.970 | 1.970 | 1.960 | 1.960 | 3,600 | -0.03(-1.51%) |
Apr 24, 2003 | 1.850 | 2.090 | 1.850 | 1.990 | 24,600 | +0.19(+10.56%) |
Apr 23, 2003 | 1.750 | 1.900 | 1.750 | 1.800 | 4,200 | +0.10(+5.88%) |
Apr 21, 2003 | 1.750 | 1.750 | 1.700 | 1.700 | 1,200 | -0.04(-2.30%) |
Apr 17, 2003 | 1.650 | 1.740 | 1.650 | 1.740 | 3,900 | +0.05(+2.96%) |
Apr 16, 2003 | 1.640 | 1.690 | 1.640 | 1.690 | 3,100 | +0.08(+4.97%) |
Apr 15, 2003 | 1.560 | 1.610 | 1.500 | 1.610 | 13,700 | +0.01(+0.63%) |
Apr 14, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 3,700 | +0.00(+0.00%) |
Apr 11, 2003 | 1.550 | 1.650 | 1.500 | 1.600 | 17,200 | +0.00(+0.00%) |
Apr 10, 2003 | 1.700 | 1.700 | 1.600 | 1.600 | 2,700 | -0.15(-8.57%) |
Apr 09, 2003 | 1.740 | 1.750 | 1.740 | 1.750 | 3,100 | +0.05(+2.94%) |
Apr 08, 2003 | 1.650 | 1.750 | 1.650 | 1.700 | 7,800 | +0.00(+0.00%) |
Apr 07, 2003 | 1.700 | 1.750 | 1.700 | 1.700 | 23,200 | +0.00(+0.00%) |
Apr 04, 2003 | 1.550 | 1.700 | 1.550 | 1.700 | 8,200 | +0.13(+8.28%) |
Apr 03, 2003 | 1.600 | 1.600 | 1.570 | 1.570 | 10,900 | -0.02(-1.26%) |
Apr 02, 2003 | 1.490 | 1.590 | 1.400 | 1.590 | 20,400 | +0.17(+11.97%) |