Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.810 | 2.810 | 2.810 | 2.810 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 2.810 | 2.810 | 2.810 | 2.810 | 800 | -0.02(-0.71%) |
Apr 28, 2004 | 2.930 | 2.930 | 2.820 | 2.830 | 5,800 | -0.04(-1.39%) |
Apr 27, 2004 | 2.850 | 2.870 | 2.850 | 2.870 | 1,400 | +0.01(+0.35%) |
Apr 26, 2004 | 2.860 | 2.860 | 2.860 | 2.860 | 200 | -0.01(-0.35%) |
Apr 23, 2004 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 2.900 | 2.900 | 2.870 | 2.870 | 3,600 | -0.08(-2.71%) |
Apr 20, 2004 | 3.130 | 3.130 | 2.950 | 2.950 | 3,100 | -0.19(-6.05%) |
Apr 19, 2004 | 3.060 | 3.140 | 3.060 | 3.140 | 1,200 | +0.18(+6.08%) |
Apr 16, 2004 | 3.000 | 3.050 | 2.960 | 2.960 | 2,300 | +0.14(+4.96%) |
Apr 15, 2004 | 3.000 | 3.000 | 2.820 | 2.820 | 2,100 | -0.14(-4.73%) |
Apr 14, 2004 | 3.050 | 3.050 | 2.950 | 2.960 | 2,500 | +0.01(+0.34%) |
Apr 13, 2004 | 2.830 | 2.950 | 2.810 | 2.950 | 4,300 | +0.12(+4.24%) |
Apr 12, 2004 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 2.830 | 2.830 | 2.830 | 2.830 | 300 | -0.05(-1.74%) |
Apr 07, 2004 | 2.920 | 2.920 | 2.880 | 2.880 | 1,600 | -0.04(-1.37%) |
Apr 06, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 100 | +0.09(+3.18%) |
Apr 05, 2004 | 2.830 | 2.830 | 2.830 | 2.830 | 100 | -0.09(-3.08%) |
Apr 02, 2004 | 2.900 | 3.070 | 2.900 | 2.920 | 6,400 | +0.12(+4.29%) |
Apr 01, 2004 | 2.930 | 2.930 | 2.800 | 2.800 | 7,500 | -0.25(-8.20%) |
Mar 31, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 300 | +0.05(+1.67%) |
Mar 29, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 1,100 | -0.10(-3.23%) |
Mar 26, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,200 | -0.15(-4.62%) |
Mar 24, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 3.270 | 3.270 | 3.250 | 3.250 | 700 | +0.05(+1.56%) |
Mar 22, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 300 | -0.10(-3.03%) |
Mar 19, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | +0.09(+2.80%) |
Mar 18, 2004 | 3.210 | 3.210 | 3.210 | 3.210 | 200 | -0.01(-0.31%) |
Mar 17, 2004 | 3.220 | 3.220 | 3.220 | 3.220 | 300 | -0.08(-2.42%) |
Mar 16, 2004 | 3.250 | 3.300 | 3.250 | 3.300 | 800 | -0.05(-1.49%) |
Mar 15, 2004 | 3.400 | 3.400 | 3.350 | 3.350 | 700 | +0.14(+4.36%) |
Mar 12, 2004 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 3.210 | 3.210 | 3.210 | 3.210 | 1,700 | +0.01(+0.31%) |
Mar 08, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 300 | -0.10(-3.03%) |
Mar 04, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 1,500 | +0.05(+1.54%) |
Mar 03, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 1,100 | +0.10(+3.17%) |
Mar 01, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 3.200 | 3.200 | 3.150 | 3.150 | 3,100 | +0.10(+3.28%) |
Feb 24, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 3.210 | 3.250 | 3.050 | 3.050 | 6,900 | -0.25(-7.58%) |
Feb 20, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 300 | +0.05(+1.54%) |
Feb 18, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 3.250 | 3.430 | 3.250 | 3.250 | 2,800 | -0.01(-0.31%) |
Feb 13, 2004 | 3.230 | 3.260 | 3.230 | 3.260 | 600 | +0.06(+1.87%) |
Feb 12, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 800 | +0.00(+0.00%) |
Feb 10, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 300 | +0.00(+0.00%) |
Feb 09, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 300 | -0.10(-3.03%) |
Feb 06, 2004 | 3.250 | 3.440 | 3.250 | 3.300 | 3,200 | +0.11(+3.45%) |
Feb 05, 2004 | 3.280 | 3.280 | 3.190 | 3.190 | 2,100 | +0.00(+0.00%) |
Feb 04, 2004 | 3.190 | 3.190 | 3.190 | 3.190 | 600 | -0.01(-0.31%) |
Feb 03, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 1,300 | -0.45(-12.33%) |
Feb 02, 2004 | 3.350 | 3.650 | 3.250 | 3.650 | 700 | +0.45(+14.06%) |
Jan 30, 2004 | 3.180 | 3.200 | 3.180 | 3.200 | 600 | -0.03(-0.93%) |
Jan 29, 2004 | 3.050 | 3.300 | 3.050 | 3.230 | 5,400 | +0.17(+5.56%) |
Jan 28, 2004 | 3.130 | 3.290 | 3.050 | 3.060 | 3,000 | -0.13(-4.08%) |
Jan 27, 2004 | 3.550 | 3.550 | 3.030 | 3.190 | 12,300 | -0.13(-3.92%) |
Jan 26, 2004 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 3.320 | 3.320 | 3.320 | 3.320 | 100 | +0.00(+0.00%) |
Jan 20, 2004 | 3.400 | 3.400 | 3.320 | 3.320 | 1,100 | -0.13(-3.77%) |
Jan 16, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 2,200 | +0.00(+0.00%) |
Jan 14, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 3.250 | 3.490 | 3.250 | 3.450 | 3,000 | +0.38(+12.38%) |
Jan 12, 2004 | 3.080 | 3.080 | 3.070 | 3.070 | 1,200 | -0.08(-2.54%) |
Jan 09, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 100 | -0.12(-3.67%) |
Jan 08, 2004 | 3.250 | 3.270 | 3.250 | 3.270 | 1,000 | +0.07(+2.19%) |
Jan 07, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Jan 06, 2004 | 3.150 | 3.200 | 3.150 | 3.200 | 200 | +0.15(+4.92%) |
Jan 02, 2004 | 3.080 | 3.080 | 3.050 | 3.050 | 1,000 | +0.00(+0.00%) |
Dec 31, 2003 | 3.100 | 3.240 | 3.050 | 3.050 | 1,000 | +0.05(+1.67%) |
Dec 30, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 3.000 | 3.020 | 3.000 | 3.000 | 5,200 | +0.00(+0.00%) |
Dec 26, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 3.000 | 3.000 | 2.910 | 3.000 | 2,600 | +0.00(+0.00%) |
Dec 23, 2003 | 3.010 | 3.010 | 3.000 | 3.000 | 3,000 | -0.15(-4.76%) |
Dec 22, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 400 | -0.10(-3.08%) |
Dec 19, 2003 | 3.350 | 3.350 | 3.250 | 3.250 | 500 | +0.00(+0.00%) |
Dec 18, 2003 | 3.360 | 3.360 | 3.250 | 3.250 | 1,600 | -0.25(-7.14%) |
Dec 17, 2003 | 2.990 | 3.500 | 2.990 | 3.500 | 5,800 | +0.53(+17.85%) |
Dec 16, 2003 | 2.950 | 2.970 | 2.950 | 2.970 | 600 | -0.03(-1.00%) |
Dec 15, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 2.940 | 3.000 | 2.900 | 3.000 | 5,600 | -0.03(-0.99%) |
Dec 10, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 100 | -0.02(-0.66%) |
Dec 08, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 300 | -0.10(-3.17%) |
Dec 05, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.040 | 3.150 | 3.150 | 3.150 | 4,500 | +0.03(+0.96%) |
Dec 02, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.02(+0.65%) |
Nov 26, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 3.150 | 3.150 | 3.100 | 3.100 | 400 | -0.10(-3.13%) |
Nov 24, 2003 | 3.100 | 3.200 | 3.100 | 3.200 | 1,000 | +0.18(+5.96%) |
Nov 21, 2003 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 3.020 | 3.020 | 3.020 | 3.020 | 300 | +0.12(+4.14%) |
Nov 19, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 | -0.22(-7.05%) |
Nov 18, 2003 | 3.100 | 3.120 | 3.060 | 3.120 | 4,100 | +0.02(+0.65%) |
Nov 17, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 4,500 | -0.21(-6.34%) |
Nov 14, 2003 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | -0.09(-2.65%) |
Nov 12, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | -0.01(-0.29%) |
Nov 11, 2003 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.410 | 3.410 | 3.410 | 3.410 | 1,500 | +0.01(+0.29%) |
Nov 07, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.09(+2.72%) |
Oct 31, 2003 | 3.310 | 3.310 | 3.310 | 3.310 | 400 | -0.09(-2.65%) |
Oct 30, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | -0.10(-2.86%) |
Oct 29, 2003 | 3.510 | 3.510 | 3.500 | 3.500 | 5,900 | -0.01(-0.28%) |
Oct 28, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 3,900 | +0.00(+0.00%) |
Oct 27, 2003 | 3.520 | 3.570 | 3.510 | 3.510 | 1,600 | +0.00(+0.00%) |
Oct 24, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 2,700 | -0.01(-0.28%) |
Oct 23, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.02(+0.57%) |
Oct 17, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 1,700 | +0.10(+2.94%) |
Oct 09, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 300 | +0.00(+0.00%) |
Oct 08, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 4,900 | -0.02(-0.58%) |
Oct 07, 2003 | 3.420 | 3.420 | 3.420 | 3.420 | 1,400 | -0.03(-0.87%) |
Oct 06, 2003 | 3.300 | 3.300 | 3.300 | 3.450 | 2,200 | +0.05(+1.47%) |
Oct 03, 2003 | 3.360 | 3.400 | 3.360 | 3.400 | 600 | +0.00(+0.00%) |
Oct 02, 2003 | 3.450 | 3.450 | 3.400 | 3.400 | 900 | -0.19(-5.29%) |
Oct 01, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 3.450 | 3.590 | 3.450 | 3.590 | 2,600 | +0.04(+1.13%) |
Sep 29, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 2,900 | +0.05(+1.43%) |
Sep 26, 2003 | 3.520 | 3.520 | 3.500 | 3.500 | 5,200 | -0.01(-0.28%) |
Sep 25, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 3.540 | 3.540 | 3.510 | 3.510 | 2,100 | +0.00(+0.00%) |
Sep 22, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 600 | +0.01(+0.29%) |
Sep 19, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 4,400 | -0.03(-0.85%) |
Sep 16, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 100 | -0.06(-1.67%) |
Sep 15, 2003 | 3.550 | 3.590 | 3.500 | 3.590 | 15,300 | -0.01(-0.28%) |
Sep 12, 2003 | 3.520 | 3.610 | 3.500 | 3.600 | 11,300 | -0.02(-0.55%) |
Sep 11, 2003 | 3.760 | 3.760 | 3.500 | 3.620 | 20,100 | -0.22(-5.73%) |
Sep 10, 2003 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 3.840 | 3.840 | 3.840 | 3.840 | 1,400 | +0.00(+0.00%) |
Sep 05, 2003 | 3.650 | 3.840 | 3.600 | 3.840 | 4,600 | +0.19(+5.21%) |
Sep 04, 2003 | 3.660 | 3.660 | 3.600 | 3.650 | 7,900 | -0.04(-1.08%) |
Sep 03, 2003 | 3.660 | 3.700 | 3.600 | 3.690 | 6,800 | +0.04(+1.10%) |
Sep 02, 2003 | 3.650 | 3.730 | 3.600 | 3.650 | 13,600 | +0.05(+1.39%) |
Aug 29, 2003 | 3.200 | 3.740 | 3.200 | 3.600 | 15,600 | +0.50(+16.13%) |
Aug 28, 2003 | 3.060 | 3.100 | 3.060 | 3.100 | 1,800 | +0.00(+0.00%) |
Aug 27, 2003 | 3.000 | 3.100 | 3.000 | 3.100 | 7,800 | +0.10(+3.33%) |
Aug 26, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 3.100 | 3.100 | 3.000 | 3.000 | 1,800 | -0.10(-3.23%) |
Aug 20, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 300 | -0.04(-1.27%) |
Aug 19, 2003 | 3.100 | 3.140 | 3.090 | 3.140 | 3,300 | -0.02(-0.63%) |
Aug 18, 2003 | 3.150 | 3.160 | 3.150 | 3.160 | 600 | +0.01(+0.32%) |
Aug 15, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 200 | +0.04(+1.29%) |
Aug 14, 2003 | 3.200 | 3.210 | 3.110 | 3.110 | 3,300 | -0.04(-1.27%) |
Aug 13, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 100 | +0.02(+0.64%) |
Aug 12, 2003 | 3.130 | 3.250 | 3.130 | 3.130 | 2,400 | +0.01(+0.32%) |
Aug 11, 2003 | 2.990 | 3.120 | 2.990 | 3.120 | 400 | +0.07(+2.30%) |
Aug 08, 2003 | 3.100 | 3.100 | 3.050 | 3.050 | 2,700 | -0.07(-2.24%) |
Aug 07, 2003 | 3.250 | 3.250 | 3.120 | 3.120 | 2,000 | -0.12(-3.70%) |
Aug 06, 2003 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.04(+1.25%) |
Aug 05, 2003 | 3.300 | 3.300 | 3.200 | 3.200 | 600 | -0.06(-1.84%) |
Aug 04, 2003 | 3.300 | 3.300 | 3.260 | 3.260 | 1,600 | -0.14(-4.12%) |
Aug 01, 2003 | 3.400 | 3.400 | 3.370 | 3.400 | 4,900 | +0.00(+0.00%) |
Jul 31, 2003 | 3.300 | 3.490 | 3.300 | 3.400 | 9,400 | +0.01(+0.29%) |
Jul 30, 2003 | 3.370 | 3.450 | 3.320 | 3.390 | 4,900 | -0.02(-0.59%) |
Jul 29, 2003 | 4.150 | 4.150 | 3.250 | 3.410 | 22,200 | -0.74(-17.83%) |
Jul 28, 2003 | 4.270 | 4.280 | 4.100 | 4.150 | 4,300 | +0.00(+0.00%) |
Jul 25, 2003 | 4.100 | 4.150 | 4.100 | 4.150 | 1,000 | -0.03(-0.72%) |
Jul 24, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 500 | -0.05(-1.18%) |
Jul 23, 2003 | 4.020 | 4.230 | 4.020 | 4.230 | 4,100 | +0.18(+4.44%) |
Jul 22, 2003 | 4.100 | 4.100 | 4.050 | 4.050 | 4,400 | -0.10(-2.41%) |
Jul 21, 2003 | 4.150 | 4.150 | 4.100 | 4.150 | 4,100 | -0.05(-1.19%) |
Jul 18, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 200 | +0.09(+2.19%) |
Jul 17, 2003 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 4.200 | 4.200 | 4.110 | 4.110 | 300 | -0.14(-3.29%) |
Jul 15, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 1,100 | -0.15(-3.41%) |
Jul 14, 2003 | 4.570 | 4.570 | 4.350 | 4.400 | 4,600 | -0.11(-2.44%) |
Jul 11, 2003 | 4.510 | 4.510 | 4.510 | 4.510 | 100 | +0.01(+0.22%) |
Jul 10, 2003 | 4.750 | 4.750 | 4.500 | 4.500 | 7,200 | -0.20(-4.26%) |
Jul 09, 2003 | 4.180 | 4.800 | 4.180 | 4.700 | 18,400 | +0.56(+13.53%) |
Jul 08, 2003 | 3.900 | 4.290 | 3.900 | 4.140 | 9,400 | +0.30(+7.81%) |
Jul 07, 2003 | 4.630 | 4.630 | 3.840 | 3.840 | 26,500 | -0.77(-16.70%) |
Jul 03, 2003 | 4.660 | 4.660 | 4.600 | 4.610 | 1,900 | +0.00(+0.00%) |
Jul 02, 2003 | 4.900 | 4.900 | 4.610 | 4.610 | 3,200 | -0.19(-3.96%) |
Jul 01, 2003 | 4.900 | 4.950 | 4.800 | 4.800 | 2,600 | -0.05(-1.03%) |
Jun 30, 2003 | 4.900 | 4.950 | 4.810 | 4.850 | 1,400 | +0.04(+0.83%) |
Jun 27, 2003 | 4.870 | 4.950 | 4.810 | 4.810 | 800 | -0.04(-0.82%) |
Jun 26, 2003 | 4.850 | 4.860 | 4.850 | 4.850 | 2,100 | -0.05(-1.02%) |
Jun 25, 2003 | 5.000 | 5.000 | 4.900 | 4.900 | 2,100 | -0.10(-2.00%) |
Jun 24, 2003 | 5.080 | 5.080 | 5.000 | 5.000 | 2,200 | -0.05(-0.99%) |
Jun 23, 2003 | 4.950 | 5.130 | 4.940 | 5.050 | 10,200 | +0.19(+3.91%) |
Jun 20, 2003 | 4.800 | 4.860 | 4.800 | 4.860 | 1,800 | +0.10(+2.10%) |
Jun 19, 2003 | 4.850 | 4.950 | 4.760 | 4.760 | 3,500 | -0.04(-0.83%) |
Jun 18, 2003 | 4.760 | 4.900 | 4.750 | 4.800 | 1,900 | +0.05(+1.05%) |
Jun 17, 2003 | 4.810 | 4.820 | 4.750 | 4.750 | 2,600 | -0.09(-1.86%) |
Jun 16, 2003 | 4.940 | 4.950 | 4.800 | 4.840 | 7,000 | -0.10(-2.02%) |
Jun 13, 2003 | 4.900 | 4.940 | 4.900 | 4.940 | 1,200 | +0.04(+0.82%) |
Jun 12, 2003 | 5.240 | 5.240 | 4.700 | 4.900 | 23,100 | -0.21(-4.11%) |
Jun 11, 2003 | 4.700 | 5.450 | 4.700 | 5.110 | 51,700 | +0.81(+18.84%) |
Jun 10, 2003 | 4.100 | 4.340 | 4.050 | 4.300 | 10,000 | +0.30(+7.50%) |
Jun 09, 2003 | 3.800 | 4.000 | 3.800 | 4.000 | 8,400 | +0.30(+8.11%) |
Jun 06, 2003 | 3.550 | 3.700 | 3.550 | 3.700 | 4,800 | +0.25(+7.25%) |
Jun 05, 2003 | 3.500 | 3.550 | 3.400 | 3.450 | 2,800 | -0.05(-1.43%) |
Jun 04, 2003 | 3.390 | 3.500 | 3.390 | 3.500 | 5,900 | +0.15(+4.48%) |
Jun 03, 2003 | 3.450 | 3.450 | 3.300 | 3.350 | 8,300 | -0.15(-4.29%) |
Jun 02, 2003 | 3.450 | 3.550 | 3.450 | 3.500 | 2,700 | +0.07(+2.04%) |
May 30, 2003 | 3.430 | 3.430 | 3.430 | 3.430 | 300 | +0.08(+2.39%) |
May 29, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
May 28, 2003 | 3.400 | 3.400 | 3.350 | 3.350 | 3,700 | -0.05(-1.47%) |
May 27, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 12,100 | +0.00(+0.00%) |
May 23, 2003 | 3.390 | 3.400 | 3.390 | 3.400 | 2,200 | +0.06(+1.80%) |
May 22, 2003 | 3.330 | 3.340 | 3.330 | 3.340 | 3,100 | +0.01(+0.30%) |
May 21, 2003 | 3.330 | 3.330 | 3.330 | 3.330 | 500 | -0.05(-1.48%) |
May 20, 2003 | 3.350 | 3.380 | 3.350 | 3.380 | 400 | +0.08(+2.42%) |
May 19, 2003 | 3.330 | 3.330 | 3.300 | 3.300 | 1,000 | +0.06(+1.85%) |
May 16, 2003 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
May 15, 2003 | 3.230 | 3.240 | 3.230 | 3.240 | 700 | +0.05(+1.57%) |
May 14, 2003 | 3.190 | 3.190 | 3.190 | 3.190 | 200 | +0.00(+0.00%) |
May 13, 2003 | 3.190 | 3.190 | 3.190 | 3.190 | 100 | +0.00(+0.00%) |
May 12, 2003 | 3.190 | 3.190 | 3.180 | 3.190 | 1,000 | +0.01(+0.31%) |
May 09, 2003 | 3.180 | 3.180 | 3.180 | 3.180 | 100 | +0.01(+0.32%) |
May 08, 2003 | 3.160 | 3.170 | 3.160 | 3.170 | 600 | +0.01(+0.32%) |
May 07, 2003 | 3.200 | 3.200 | 3.160 | 3.160 | 2,000 | +0.02(+0.64%) |
May 06, 2003 | 3.120 | 3.140 | 3.120 | 3.140 | 400 | +0.10(+3.29%) |
May 05, 2003 | 3.050 | 3.050 | 3.040 | 3.040 | 1,100 | +0.04(+1.33%) |