Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.291 | 3.450 | 3.291 | 3.450 | 500 | +0.16(+4.86%) |
Apr 29, 2004 | 3.400 | 3.400 | 3.290 | 3.290 | 6,100 | -0.12(-3.41%) |
Apr 28, 2004 | 3.501 | 3.501 | 3.406 | 3.406 | 3,100 | -0.12(-3.51%) |
Apr 27, 2004 | 3.000 | 3.560 | 3.000 | 3.530 | 20,700 | +0.05(+1.44%) |
Apr 26, 2004 | 3.390 | 3.480 | 3.390 | 3.480 | 6,700 | +0.09(+2.65%) |
Apr 23, 2004 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 3.380 | 3.490 | 3.290 | 3.390 | 12,200 | -0.01(-0.29%) |
Apr 21, 2004 | 3.400 | 3.430 | 3.400 | 3.400 | 8,300 | -0.03(-0.87%) |
Apr 20, 2004 | 3.260 | 3.430 | 3.260 | 3.430 | 2,900 | -0.07(-2.00%) |
Apr 19, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 | +0.01(+0.29%) |
Apr 16, 2004 | 3.020 | 3.490 | 3.020 | 3.490 | 3,500 | +0.00(+0.00%) |
Apr 15, 2004 | 3.400 | 3.490 | 3.400 | 3.490 | 3,100 | +0.05(+1.45%) |
Apr 14, 2004 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 3.340 | 3.440 | 3.230 | 3.440 | 1,500 | -0.03(-0.86%) |
Apr 12, 2004 | 3.470 | 3.470 | 3.470 | 3.470 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 3.340 | 3.470 | 3.250 | 3.470 | 2,500 | -0.01(-0.29%) |
Apr 07, 2004 | 3.480 | 3.480 | 3.480 | 3.480 | 800 | +0.00(+0.00%) |
Apr 06, 2004 | 3.110 | 3.480 | 3.110 | 3.480 | 2,500 | -0.11(-3.06%) |
Apr 05, 2004 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 3.600 | 3.600 | 3.590 | 3.590 | 800 | -0.03(-0.83%) |
Apr 01, 2004 | 3.620 | 3.620 | 3.620 | 3.620 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 3.620 | 3.620 | 3.620 | 3.620 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 3.500 | 3.620 | 3.500 | 3.620 | 200 | +0.08(+2.26%) |
Mar 29, 2004 | 3.100 | 3.610 | 3.100 | 3.540 | 3,800 | +0.18(+5.36%) |
Mar 26, 2004 | 3.350 | 3.360 | 3.350 | 3.360 | 1,600 | +0.00(+0.00%) |
Mar 25, 2004 | 3.210 | 3.360 | 3.210 | 3.360 | 5,100 | +0.18(+5.66%) |
Mar 24, 2004 | 3.030 | 3.180 | 3.000 | 3.180 | 16,600 | +0.19(+6.35%) |
Mar 23, 2004 | 3.060 | 3.060 | 2.970 | 2.990 | 17,200 | -0.21(-6.56%) |
Mar 22, 2004 | 3.300 | 3.300 | 3.200 | 3.200 | 2,700 | -0.15(-4.48%) |
Mar 19, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | -0.05(-1.47%) |
Mar 17, 2004 | 3.490 | 3.490 | 3.310 | 3.400 | 5,700 | -0.09(-2.58%) |
Mar 16, 2004 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 3.700 | 3.700 | 3.310 | 3.490 | 11,400 | +0.00(+0.00%) |
Mar 12, 2004 | 3.490 | 3.490 | 3.490 | 3.490 | 100 | +0.00(+0.03%) |
Mar 11, 2004 | 3.730 | 3.730 | 3.489 | 3.489 | 700 | -0.01(-0.31%) |
Mar 10, 2004 | 3.671 | 3.671 | 3.500 | 3.500 | 2,500 | -0.17(-4.63%) |
Mar 09, 2004 | 3.530 | 3.670 | 3.530 | 3.670 | 2,600 | -0.13(-3.42%) |
Mar 08, 2004 | 3.530 | 3.800 | 3.530 | 3.800 | 2,800 | +0.00(+0.00%) |
Mar 05, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 3.870 | 3.870 | 3.760 | 3.800 | 2,000 | -0.10(-2.56%) |
Mar 03, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 300 | +0.15(+4.00%) |
Mar 02, 2004 | 3.760 | 3.770 | 3.630 | 3.750 | 3,300 | -0.04(-1.06%) |
Mar 01, 2004 | 3.630 | 3.790 | 3.630 | 3.790 | 9,800 | +0.11(+2.99%) |
Feb 27, 2004 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 3.520 | 3.680 | 3.520 | 3.680 | 3,700 | +0.16(+4.55%) |
Feb 25, 2004 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 3.520 | 3.520 | 3.520 | 3.520 | 100 | -0.03(-0.85%) |
Feb 23, 2004 | 3.780 | 3.780 | 3.550 | 3.550 | 2,600 | +0.02(+0.57%) |
Feb 20, 2004 | 3.530 | 3.530 | 3.530 | 3.530 | 1,000 | +0.02(+0.57%) |
Feb 19, 2004 | 3.510 | 3.510 | 3.510 | 3.510 | 400 | -0.19(-5.14%) |
Feb 18, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 2,000 | +0.01(+0.27%) |
Feb 13, 2004 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 3.800 | 3.800 | 3.690 | 3.690 | 1,900 | +0.18(+5.13%) |
Feb 11, 2004 | 3.610 | 3.650 | 3.510 | 3.510 | 3,800 | -0.05(-1.40%) |
Feb 10, 2004 | 3.950 | 3.950 | 3.210 | 3.560 | 9,200 | -0.33(-8.48%) |
Feb 09, 2004 | 3.880 | 3.890 | 3.880 | 3.890 | 300 | +0.09(+2.37%) |
Feb 06, 2004 | 3.810 | 3.810 | 3.800 | 3.800 | 2,600 | +0.20(+5.56%) |
Feb 05, 2004 | 3.520 | 3.700 | 3.520 | 3.600 | 7,100 | +0.08(+2.27%) |
Feb 04, 2004 | 3.750 | 3.750 | 3.520 | 3.520 | 2,900 | -0.23(-6.13%) |
Feb 03, 2004 | 3.890 | 3.900 | 3.750 | 3.750 | 900 | -0.15(-3.85%) |
Feb 02, 2004 | 3.761 | 3.900 | 3.761 | 3.900 | 300 | +0.15(+4.00%) |
Jan 30, 2004 | 3.920 | 3.920 | 3.750 | 3.750 | 400 | -0.13(-3.35%) |
Jan 29, 2004 | 3.760 | 3.880 | 3.750 | 3.880 | 2,600 | +0.09(+2.37%) |
Jan 28, 2004 | 3.750 | 4.000 | 3.750 | 3.790 | 6,400 | -0.21(-5.25%) |
Jan 27, 2004 | 3.510 | 4.000 | 3.510 | 4.000 | 1,200 | +0.00(+0.00%) |
Jan 26, 2004 | 3.920 | 4.000 | 3.210 | 4.000 | 3,700 | +0.10(+2.56%) |
Jan 23, 2004 | 3.800 | 3.900 | 3.680 | 3.900 | 5,800 | +0.10(+2.63%) |
Jan 22, 2004 | 3.720 | 3.800 | 3.650 | 3.800 | 1,900 | +0.10(+2.70%) |
Jan 21, 2004 | 3.750 | 3.750 | 3.500 | 3.700 | 4,100 | +0.00(+0.00%) |
Jan 20, 2004 | 3.550 | 3.700 | 3.500 | 3.700 | 27,000 | +0.26(+7.56%) |
Jan 16, 2004 | 3.240 | 3.500 | 3.240 | 3.440 | 12,900 | +0.19(+5.85%) |
Jan 15, 2004 | 3.100 | 3.250 | 3.100 | 3.250 | 1,400 | +0.20(+6.56%) |
Jan 14, 2004 | 3.050 | 3.099 | 3.050 | 3.050 | 10,647 | -0.08(-2.56%) |
Jan 13, 2004 | 3.130 | 3.131 | 3.120 | 3.130 | 2,800 | +0.01(+0.32%) |
Jan 12, 2004 | 3.010 | 3.229 | 2.970 | 3.120 | 7,554 | +0.11(+3.65%) |
Jan 09, 2004 | 3.080 | 3.080 | 3.010 | 3.010 | 3,675 | -0.13(-4.14%) |
Jan 08, 2004 | 3.170 | 3.170 | 3.140 | 3.140 | 5,646 | +0.09(+2.95%) |
Jan 07, 2004 | 3.100 | 3.160 | 3.050 | 3.050 | 11,000 | -0.20(-6.15%) |
Jan 06, 2004 | 3.230 | 3.250 | 3.229 | 3.250 | 4,700 | +0.11(+3.50%) |
Jan 05, 2004 | 2.960 | 3.270 | 2.960 | 3.140 | 5,800 | -0.07(-2.18%) |
Jan 02, 2004 | 3.220 | 3.220 | 3.030 | 3.210 | 2,100 | +0.39(+13.83%) |
Dec 31, 2003 | 3.001 | 3.010 | 2.820 | 2.820 | 2,400 | -0.41(-12.69%) |
Dec 30, 2003 | 3.260 | 3.350 | 3.010 | 3.230 | 2,800 | +0.23(+7.67%) |
Dec 29, 2003 | 2.810 | 3.030 | 2.810 | 3.000 | 8,400 | +0.05(+1.69%) |
Dec 26, 2003 | 2.800 | 3.090 | 2.800 | 2.950 | 2,800 | -0.08(-2.64%) |
Dec 24, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 330 | +0.00(+0.00%) |
Dec 22, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 100 | +0.03(+1.00%) |
Dec 19, 2003 | 2.960 | 3.000 | 2.960 | 3.000 | 1,400 | -0.03(-0.99%) |
Dec 18, 2003 | 3.250 | 3.250 | 3.030 | 3.030 | 4,600 | +0.00(+0.00%) |
Dec 17, 2003 | 3.050 | 3.050 | 3.030 | 3.030 | 3,100 | -0.12(-3.81%) |
Dec 16, 2003 | 3.000 | 3.150 | 2.800 | 3.150 | 6,100 | +0.04(+1.29%) |
Dec 15, 2003 | 3.280 | 3.300 | 3.110 | 3.110 | 7,100 | -0.10(-3.12%) |
Dec 12, 2003 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 2.860 | 3.250 | 2.860 | 3.210 | 12,400 | +0.31(+10.69%) |
Dec 10, 2003 | 3.250 | 3.250 | 2.900 | 2.900 | 12,107 | -0.42(-12.65%) |
Dec 09, 2003 | 3.340 | 3.340 | 3.320 | 3.320 | 6,675 | -0.13(-3.77%) |
Dec 08, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 600 | -0.03(-0.86%) |
Dec 05, 2003 | 3.480 | 3.480 | 3.480 | 3.480 | 500 | -0.01(-0.29%) |
Dec 04, 2003 | 3.380 | 3.550 | 3.350 | 3.490 | 990 | -0.06(-1.69%) |
Dec 03, 2003 | 3.560 | 3.560 | 3.500 | 3.550 | 7,400 | -0.01(-0.28%) |
Dec 02, 2003 | 3.370 | 3.560 | 3.250 | 3.560 | 3,717 | +0.16(+4.71%) |
Dec 01, 2003 | 3.500 | 3.500 | 3.390 | 3.400 | 16,200 | -0.10(-2.86%) |
Nov 28, 2003 | 3.490 | 3.500 | 3.450 | 3.500 | 4,501 | +0.18(+5.42%) |
Nov 26, 2003 | 3.470 | 3.500 | 3.300 | 3.320 | 11,200 | -0.11(-3.21%) |
Nov 25, 2003 | 3.490 | 3.500 | 3.420 | 3.430 | 17,220 | +0.13(+3.94%) |
Nov 24, 2003 | 3.460 | 3.550 | 3.200 | 3.300 | 26,141 | -0.15(-4.35%) |
Nov 21, 2003 | 3.400 | 3.600 | 3.440 | 3.450 | 13,491 | +0.05(+1.47%) |
Nov 20, 2003 | 3.210 | 3.400 | 3.200 | 3.400 | 10,360 | +0.05(+1.49%) |
Nov 19, 2003 | 3.350 | 3.351 | 3.220 | 3.350 | 11,904 | +0.00(+0.00%) |
Nov 18, 2003 | 3.150 | 3.350 | 3.030 | 3.350 | 22,150 | +0.23(+7.37%) |
Nov 17, 2003 | 2.730 | 3.150 | 2.720 | 3.120 | 20,900 | +0.57(+22.35%) |
Nov 14, 2003 | 2.750 | 2.750 | 2.520 | 2.550 | 26,070 | -0.15(-5.56%) |
Nov 13, 2003 | 2.550 | 2.700 | 2.430 | 2.700 | 14,515 | +0.20(+8.00%) |
Nov 12, 2003 | 2.410 | 2.500 | 2.410 | 2.500 | 8,700 | +0.05(+2.04%) |
Nov 11, 2003 | 2.420 | 2.470 | 2.390 | 2.450 | 14,600 | +0.04(+1.66%) |
Nov 10, 2003 | 2.470 | 2.470 | 2.230 | 2.410 | 6,600 | +0.01(+0.46%) |
Nov 07, 2003 | 2.580 | 2.600 | 2.221 | 2.399 | 10,170 | +0.32(+15.34%) |
Nov 06, 2003 | 2.600 | 2.600 | 2.070 | 2.080 | 3,825 | -0.47(-18.43%) |
Nov 05, 2003 | 2.390 | 2.550 | 2.390 | 2.550 | 2,000 | +0.42(+19.72%) |
Nov 04, 2003 | 2.420 | 2.420 | 2.130 | 2.130 | 1,950 | -0.35(-14.11%) |
Nov 03, 2003 | 2.520 | 2.580 | 2.440 | 2.480 | 4,130 | -0.04(-1.59%) |
Oct 31, 2003 | 2.520 | 2.520 | 2.520 | 2.520 | 0 | -0.13(-4.91%) |
Oct 30, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 2.350 | 2.650 | 2.350 | 2.650 | 1,500 | +0.25(+10.42%) |
Oct 28, 2003 | 2.400 | 2.512 | 2.400 | 2.400 | 7,668 | +0.00(+0.00%) |
Oct 27, 2003 | 2.500 | 2.530 | 2.400 | 2.400 | 15,200 | -0.13(-5.14%) |
Oct 24, 2003 | 2.494 | 2.530 | 2.494 | 2.530 | 3,700 | +0.00(+0.00%) |
Oct 23, 2003 | 2.590 | 2.630 | 2.450 | 2.530 | 1,700 | -0.02(-0.78%) |
Oct 22, 2003 | 2.550 | 2.550 | 2.180 | 2.550 | 16,300 | -0.09(-3.41%) |
Oct 21, 2003 | 2.420 | 2.650 | 2.420 | 2.640 | 3,400 | +0.20(+8.20%) |
Oct 20, 2003 | 2.180 | 2.560 | 2.180 | 2.440 | 5,800 | +0.07(+2.95%) |
Oct 17, 2003 | 2.379 | 2.740 | 2.180 | 2.370 | 14,400 | -0.12(-4.82%) |
Oct 16, 2003 | 2.490 | 2.490 | 2.490 | 2.490 | 100 | +0.00(+0.00%) |
Oct 15, 2003 | 2.550 | 2.550 | 2.490 | 2.490 | 1,300 | -0.01(-0.40%) |
Oct 14, 2003 | 2.500 | 2.750 | 2.020 | 2.500 | 10,100 | +0.49(+24.38%) |
Oct 13, 2003 | 2.310 | 2.310 | 2.010 | 2.010 | 1,600 | -0.44(-17.96%) |
Oct 10, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 2.390 | 2.450 | 2.390 | 2.450 | 1,400 | +0.08(+3.38%) |
Oct 08, 2003 | 2.370 | 2.370 | 2.370 | 2.370 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 2.180 | 2.500 | 2.180 | 2.370 | 5,800 | +0.17(+7.73%) |
Oct 06, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 1,800 | +0.04(+1.85%) |
Oct 02, 2003 | 2.180 | 2.200 | 2.160 | 2.160 | 8,300 | -0.03(-1.37%) |
Oct 01, 2003 | 2.150 | 2.190 | 2.150 | 2.190 | 1,200 | +0.00(+0.00%) |
Sep 30, 2003 | 2.190 | 2.190 | 2.190 | 2.190 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 2.080 | 2.190 | 2.010 | 2.190 | 7,400 | +0.14(+6.83%) |
Sep 26, 2003 | 2.050 | 2.050 | 2.050 | 2.050 | 300 | -0.05(-2.38%) |
Sep 25, 2003 | 2.100 | 2.100 | 2.100 | 2.100 | 500 | -0.09(-4.11%) |
Sep 24, 2003 | 2.190 | 2.190 | 2.190 | 2.190 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 2.140 | 2.200 | 2.140 | 2.190 | 1,300 | +0.19(+9.50%) |
Sep 22, 2003 | 2.040 | 2.140 | 2.000 | 2.000 | 4,300 | -0.01(-0.50%) |
Sep 19, 2003 | 1.910 | 2.010 | 1.910 | 2.010 | 13,100 | +0.15(+8.06%) |
Sep 18, 2003 | 1.870 | 1.870 | 1.860 | 1.860 | 3,600 | -0.01(-0.53%) |
Sep 17, 2003 | 1.880 | 1.880 | 1.870 | 1.870 | 1,500 | -0.02(-1.06%) |
Sep 16, 2003 | 1.900 | 1.900 | 1.890 | 1.890 | 1,600 | +0.05(+2.47%) |
Sep 15, 2003 | 1.850 | 1.860 | 1.844 | 1.844 | 9,700 | -0.01(-0.30%) |
Sep 12, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 5,000 | +0.01(+0.54%) |
Sep 11, 2003 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | +0.00(+0.00%) |
Sep 08, 2003 | 1.830 | 1.840 | 1.830 | 1.840 | 3,000 | -0.11(-5.64%) |
Sep 05, 2003 | 1.990 | 1.990 | 1.840 | 1.950 | 4,700 | +0.00(+0.00%) |
Sep 04, 2003 | 1.750 | 1.980 | 1.750 | 1.950 | 9,500 | +0.13(+7.14%) |
Sep 03, 2003 | 1.760 | 1.820 | 1.760 | 1.820 | 2,800 | +0.00(+0.00%) |
Sep 02, 2003 | 1.810 | 1.850 | 1.750 | 1.820 | 4,000 | +0.03(+1.68%) |
Aug 29, 2003 | 1.790 | 1.790 | 1.790 | 1.790 | 600 | +0.00(+0.00%) |
Aug 28, 2003 | 1.700 | 1.790 | 1.700 | 1.790 | 800 | +0.09(+5.29%) |
Aug 27, 2003 | 1.770 | 1.770 | 1.700 | 1.700 | 1,300 | +0.00(+0.00%) |
Aug 26, 2003 | 1.800 | 1.800 | 1.700 | 1.700 | 1,000 | -0.14(-7.61%) |
Aug 25, 2003 | 1.751 | 1.840 | 1.751 | 1.840 | 2,100 | +0.09(+5.14%) |
Aug 22, 2003 | 1.760 | 1.840 | 1.700 | 1.750 | 6,700 | -0.01(-0.57%) |
Aug 21, 2003 | 1.920 | 1.920 | 1.740 | 1.760 | 2,200 | -0.18(-9.28%) |
Aug 20, 2003 | 1.960 | 2.000 | 1.940 | 1.940 | 8,200 | -0.01(-0.51%) |
Aug 19, 2003 | 1.980 | 1.980 | 1.950 | 1.950 | 800 | -0.05(-2.50%) |
Aug 18, 2003 | 2.000 | 2.000 | 1.990 | 2.000 | 5,300 | -0.06(-2.91%) |
Aug 15, 2003 | 2.060 | 2.060 | 2.060 | 2.060 | 300 | -0.01(-0.48%) |
Aug 14, 2003 | 2.070 | 2.070 | 2.070 | 2.070 | 500 | +0.08(+4.02%) |
Aug 13, 2003 | 2.060 | 2.100 | 1.990 | 1.990 | 1,700 | -0.11(-5.24%) |
Aug 12, 2003 | 2.020 | 2.110 | 2.010 | 2.100 | 2,800 | +0.03(+1.45%) |
Aug 11, 2003 | 1.980 | 2.200 | 1.920 | 2.070 | 5,800 | +0.09(+4.60%) |
Aug 08, 2003 | 1.920 | 2.000 | 1.920 | 1.979 | 6,300 | -0.01(-0.55%) |
Aug 07, 2003 | 2.020 | 2.141 | 1.990 | 1.990 | 4,100 | -0.16(-7.44%) |
Aug 06, 2003 | 2.020 | 2.150 | 1.989 | 2.150 | 4,100 | +0.13(+6.44%) |
Aug 05, 2003 | 2.020 | 2.020 | 2.020 | 2.020 | 300 | +0.00(+0.00%) |
Aug 04, 2003 | 2.020 | 2.079 | 2.020 | 2.020 | 500 | +0.02(+1.00%) |
Aug 01, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 3,600 | +0.07(+3.63%) |
Jul 31, 2003 | 1.900 | 1.950 | 1.900 | 1.930 | 3,900 | -0.03(-1.53%) |
Jul 30, 2003 | 2.151 | 2.151 | 1.950 | 1.960 | 2,200 | -0.19(-8.84%) |
Jul 29, 2003 | 2.201 | 2.201 | 2.150 | 2.150 | 1,400 | -0.20(-8.51%) |
Jul 28, 2003 | 2.380 | 2.380 | 2.350 | 2.350 | 2,100 | -0.03(-1.26%) |
Jul 25, 2003 | 2.191 | 2.380 | 2.191 | 2.380 | 1,000 | -0.02(-0.83%) |
Jul 24, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 3,000 | +0.01(+0.42%) |
Jul 23, 2003 | 2.200 | 2.450 | 2.149 | 2.390 | 12,000 | +0.31(+14.90%) |
Jul 22, 2003 | 2.120 | 2.120 | 2.030 | 2.080 | 8,400 | +0.06(+2.97%) |
Jul 21, 2003 | 2.050 | 2.050 | 2.020 | 2.020 | 500 | -0.08(-3.81%) |
Jul 18, 2003 | 2.100 | 2.499 | 2.100 | 2.100 | 4,500 | -0.22(-9.48%) |
Jul 17, 2003 | 2.650 | 2.650 | 2.070 | 2.320 | 12,900 | -0.23(-9.02%) |
Jul 16, 2003 | 2.700 | 2.750 | 2.470 | 2.550 | 32,700 | -0.10(-3.77%) |
Jul 15, 2003 | 1.970 | 2.650 | 1.970 | 2.650 | 68,000 | +0.68(+34.52%) |
Jul 14, 2003 | 1.860 | 1.970 | 1.860 | 1.970 | 10,900 | +0.12(+6.49%) |
Jul 11, 2003 | 1.760 | 1.850 | 1.760 | 1.850 | 9,800 | +0.10(+5.71%) |
Jul 10, 2003 | 1.740 | 1.750 | 1.700 | 1.750 | 9,500 | +0.00(+0.00%) |
Jul 09, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 1.710 | 1.750 | 1.660 | 1.750 | 4,200 | +0.05(+2.94%) |
Jul 07, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 5,000 | +0.04(+2.41%) |
Jul 03, 2003 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.560 | 1.700 | 1.560 | 1.660 | 26,900 | +0.01(+0.61%) |
Jul 01, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 1.590 | 1.650 | 1.510 | 1.650 | 2,600 | +0.05(+3.12%) |
Jun 27, 2003 | 1.530 | 1.600 | 1.530 | 1.600 | 13,300 | +0.10(+6.67%) |
Jun 26, 2003 | 1.520 | 1.520 | 1.500 | 1.500 | 900 | -0.04(-2.60%) |
Jun 25, 2003 | 1.540 | 1.540 | 1.430 | 1.540 | 700 | +0.05(+3.36%) |
Jun 24, 2003 | 1.490 | 1.490 | 1.350 | 1.490 | 9,200 | -0.01(-0.67%) |
Jun 23, 2003 | 1.441 | 1.500 | 1.441 | 1.500 | 900 | +0.00(+0.00%) |
Jun 20, 2003 | 1.440 | 1.500 | 1.400 | 1.500 | 2,900 | +0.01(+0.67%) |
Jun 19, 2003 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 1.490 | 1.490 | 1.490 | 1.490 | 300 | -0.04(-2.61%) |
Jun 17, 2003 | 1.530 | 1.530 | 1.530 | 1.530 | 100 | -0.02(-1.29%) |
Jun 16, 2003 | 1.550 | 1.550 | 1.550 | 1.550 | 1,900 | -0.01(-0.64%) |
Jun 13, 2003 | 1.530 | 1.560 | 1.530 | 1.560 | 600 | -0.02(-1.27%) |
Jun 12, 2003 | 1.580 | 1.580 | 1.580 | 1.580 | 300 | -0.01(-0.63%) |
Jun 11, 2003 | 1.590 | 1.600 | 1.590 | 1.590 | 5,100 | +0.00(+0.00%) |
Jun 10, 2003 | 1.620 | 1.620 | 1.570 | 1.590 | 3,200 | -0.01(-0.63%) |
Jun 09, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | +0.00(+0.00%) |
Jun 05, 2003 | 1.590 | 1.600 | 1.590 | 1.600 | 900 | +0.01(+0.63%) |
Jun 04, 2003 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 1.550 | 1.600 | 1.500 | 1.590 | 8,600 | +0.04(+2.58%) |
Jun 02, 2003 | 1.500 | 1.550 | 1.500 | 1.550 | 2,600 | -0.05(-3.13%) |
May 30, 2003 | 1.550 | 1.670 | 1.550 | 1.600 | 13,200 | -0.04(-2.44%) |
May 29, 2003 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
May 28, 2003 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
May 27, 2003 | 1.410 | 1.640 | 1.400 | 1.640 | 2,800 | +0.19(+13.10%) |
May 23, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 3,000 | +0.00(+0.00%) |
May 22, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
May 21, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 2,000 | +0.00(+0.00%) |
May 19, 2003 | 1.410 | 1.450 | 1.360 | 1.450 | 1,700 | +0.00(+0.00%) |
May 16, 2003 | 1.460 | 1.500 | 1.450 | 1.450 | 13,100 | +0.07(+5.07%) |
May 15, 2003 | 1.490 | 1.490 | 1.330 | 1.380 | 22,800 | -0.18(-11.25%) |
May 14, 2003 | 1.410 | 1.600 | 1.380 | 1.555 | 12,200 | +0.11(+7.99%) |
May 13, 2003 | 1.440 | 1.440 | 1.440 | 1.440 | 1,500 | +0.09(+6.67%) |
May 12, 2003 | 1.400 | 1.450 | 1.340 | 1.350 | 23,900 | -0.08(-5.59%) |
May 09, 2003 | 1.450 | 1.450 | 1.430 | 1.430 | 3,000 | -0.02(-1.38%) |
May 08, 2003 | 1.400 | 1.450 | 1.400 | 1.450 | 4,300 | +0.02(+1.40%) |
May 07, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 5,000 | +0.03(+2.14%) |
May 06, 2003 | 1.450 | 1.500 | 1.400 | 1.400 | 37,000 | -0.03(-2.10%) |
May 05, 2003 | 1.500 | 1.500 | 1.430 | 1.430 | 3,800 | -0.02(-1.38%) |
May 02, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 500 | -0.05(-3.33%) |