Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.370 | 4.370 | 4.366 | 4.366 | 7,916 | -0.06(-1.28%) |
Apr 29, 2004 | 4.447 | 4.519 | 4.406 | 4.422 | 17,316 | -0.10(-2.23%) |
Apr 28, 2004 | 4.548 | 4.548 | 4.523 | 4.523 | 7,668 | -0.02(-0.53%) |
Apr 27, 2004 | 4.588 | 4.588 | 4.548 | 4.548 | 10,390 | -0.02(-0.44%) |
Apr 26, 2004 | 4.729 | 4.729 | 4.568 | 4.568 | 37,354 | -0.18(-3.83%) |
Apr 23, 2004 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 4.750 | 4.750 | 4.750 | 4.750 | 247 | +0.00(+0.00%) |
Apr 21, 2004 | 4.475 | 4.750 | 4.475 | 4.750 | 1,731 | +0.00(+0.00%) |
Apr 20, 2004 | 4.608 | 4.750 | 4.608 | 4.750 | 5,442 | -0.10(-2.00%) |
Apr 19, 2004 | 4.915 | 4.915 | 4.750 | 4.847 | 3,958 | -0.08(-1.64%) |
Apr 16, 2004 | 4.750 | 4.928 | 4.750 | 4.928 | 2,226 | -0.00(-0.08%) |
Apr 15, 2004 | 5.134 | 5.134 | 4.932 | 4.932 | 1,979 | +0.18(+3.83%) |
Apr 14, 2004 | 4.750 | 4.750 | 4.750 | 4.750 | 6,184 | +0.00(+0.00%) |
Apr 13, 2004 | 4.750 | 5.045 | 4.649 | 4.750 | 13,606 | -0.08(-1.67%) |
Apr 12, 2004 | 4.841 | 4.841 | 4.750 | 4.831 | 3,958 | +0.19(+4.18%) |
Apr 08, 2004 | 4.576 | 4.734 | 4.548 | 4.637 | 3,958 | -0.06(-1.21%) |
Apr 07, 2004 | 4.770 | 4.770 | 4.693 | 4.693 | 2,226 | -0.15(-3.17%) |
Apr 06, 2004 | 4.952 | 4.952 | 4.649 | 4.847 | 8,658 | +0.16(+3.36%) |
Apr 05, 2004 | 3.877 | 5.073 | 3.877 | 4.689 | 53,682 | +0.42(+9.95%) |
Apr 02, 2004 | 4.087 | 4.265 | 4.087 | 4.265 | 4,947 | +0.22(+5.50%) |
Apr 01, 2004 | 3.885 | 4.063 | 3.860 | 4.042 | 7,916 | +0.16(+4.17%) |
Mar 31, 2004 | 3.881 | 3.881 | 3.881 | 3.881 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 3.848 | 3.917 | 3.848 | 3.881 | 25,975 | -0.10(-2.44%) |
Mar 29, 2004 | 3.860 | 3.978 | 3.715 | 3.978 | 39,828 | +0.12(+3.14%) |
Mar 26, 2004 | 3.856 | 3.856 | 3.856 | 3.856 | 247 | +0.12(+3.14%) |
Mar 25, 2004 | 3.695 | 3.836 | 3.687 | 3.739 | 11,379 | +0.00(+0.00%) |
Mar 24, 2004 | 3.666 | 3.844 | 3.666 | 3.739 | 25,727 | +0.00(+0.00%) |
Mar 23, 2004 | 3.765 | 3.765 | 3.679 | 3.739 | 15,585 | -0.11(-2.73%) |
Mar 22, 2004 | 3.852 | 3.852 | 3.679 | 3.844 | 5,689 | -0.01(-0.21%) |
Mar 19, 2004 | 3.824 | 3.852 | 3.820 | 3.852 | 3,463 | +0.03(+0.74%) |
Mar 18, 2004 | 3.840 | 3.840 | 3.824 | 3.824 | 9,153 | +0.05(+1.28%) |
Mar 17, 2004 | 3.804 | 3.804 | 3.776 | 3.776 | 7,421 | -0.08(-2.20%) |
Mar 16, 2004 | 3.913 | 3.913 | 3.776 | 3.860 | 24,243 | +0.02(+0.42%) |
Mar 15, 2004 | 3.771 | 3.860 | 3.759 | 3.844 | 3,463 | +0.02(+0.63%) |
Mar 12, 2004 | 3.840 | 3.860 | 3.679 | 3.820 | 43,044 | -0.02(-0.53%) |
Mar 11, 2004 | 3.780 | 3.840 | 3.776 | 3.840 | 13,358 | -0.00(-0.11%) |
Mar 10, 2004 | 3.860 | 3.860 | 3.844 | 3.844 | 1,979 | -0.03(-0.73%) |
Mar 09, 2004 | 3.881 | 3.941 | 3.840 | 3.873 | 37,354 | +0.00(+0.00%) |
Mar 08, 2004 | 3.885 | 3.913 | 3.873 | 3.873 | 52,940 | -0.07(-1.74%) |
Mar 05, 2004 | 3.877 | 3.941 | 3.877 | 3.941 | 2,226 | +0.00(+0.00%) |
Mar 04, 2004 | 3.877 | 4.042 | 3.877 | 3.941 | 10,390 | +0.07(+1.72%) |
Mar 03, 2004 | 3.840 | 3.875 | 3.780 | 3.875 | 117,259 | +0.03(+0.89%) |
Mar 02, 2004 | 3.840 | 3.856 | 3.816 | 3.840 | 51,703 | -0.04(-1.04%) |
Mar 01, 2004 | 3.881 | 3.881 | 3.816 | 3.881 | 742 | +0.16(+4.35%) |
Feb 27, 2004 | 3.719 | 3.719 | 3.719 | 3.719 | 18,306 | -0.13(-3.46%) |
Feb 26, 2004 | 3.751 | 3.881 | 3.610 | 3.852 | 38,097 | +0.08(+2.03%) |
Feb 25, 2004 | 3.751 | 3.776 | 3.642 | 3.776 | 3,215 | +0.14(+3.78%) |
Feb 24, 2004 | 3.800 | 3.800 | 3.638 | 3.638 | 14,100 | -0.14(-3.64%) |
Feb 23, 2004 | 3.776 | 3.776 | 3.776 | 3.776 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 3.780 | 3.780 | 3.776 | 3.776 | 2,721 | -0.06(-1.48%) |
Feb 19, 2004 | 3.796 | 3.832 | 3.796 | 3.832 | 3,710 | +0.11(+2.93%) |
Feb 18, 2004 | 3.828 | 3.828 | 3.723 | 3.723 | 3,463 | -0.04(-0.97%) |
Feb 17, 2004 | 3.832 | 3.832 | 3.759 | 3.759 | 4,947 | -0.08(-2.21%) |
Feb 13, 2004 | 3.767 | 3.844 | 3.767 | 3.844 | 1,731 | -0.00(-0.11%) |
Feb 12, 2004 | 3.877 | 3.877 | 3.848 | 3.848 | 1,484 | -0.02(-0.63%) |
Feb 11, 2004 | 3.743 | 3.873 | 3.739 | 3.873 | 35,623 | -0.02(-0.62%) |
Feb 10, 2004 | 3.436 | 3.897 | 3.436 | 3.897 | 91,779 | +0.60(+18.28%) |
Feb 09, 2004 | 3.294 | 3.294 | 3.294 | 3.294 | 742 | +0.01(+0.25%) |
Feb 06, 2004 | 3.286 | 3.286 | 3.286 | 3.286 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 3.351 | 3.351 | 3.286 | 3.286 | 5,689 | -0.24(-6.76%) |
Feb 04, 2004 | 3.524 | 3.524 | 3.524 | 3.524 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 3.524 | 3.524 | 3.524 | 3.524 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 3.524 | 3.524 | 3.524 | 3.524 | 247 | +0.08(+2.46%) |
Jan 30, 2004 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 3.299 | 3.444 | 3.299 | 3.440 | 5,195 | -0.10(-2.85%) |
Jan 28, 2004 | 3.541 | 3.541 | 3.541 | 3.541 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 3.541 | 3.541 | 3.541 | 3.541 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 3.541 | 3.541 | 3.541 | 3.541 | 494 | +0.01(+0.23%) |
Jan 23, 2004 | 3.533 | 3.533 | 3.533 | 3.533 | 494 | +0.10(+2.82%) |
Jan 22, 2004 | 3.436 | 3.436 | 3.436 | 3.436 | 5,195 | -0.05(-1.51%) |
Jan 21, 2004 | 3.549 | 3.549 | 3.489 | 3.489 | 21,769 | -0.04(-1.26%) |
Jan 20, 2004 | 3.537 | 3.537 | 3.509 | 3.533 | 86,089 | +0.04(+1.04%) |
Jan 16, 2004 | 3.489 | 3.497 | 3.489 | 3.497 | 4,700 | -0.03(-0.92%) |
Jan 15, 2004 | 3.529 | 3.529 | 3.529 | 3.529 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 3.529 | 3.529 | 3.529 | 3.529 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 3.573 | 3.573 | 3.529 | 3.529 | 494 | -0.02(-0.46%) |
Jan 12, 2004 | 3.545 | 3.545 | 3.545 | 3.545 | 742 | +0.04(+1.15%) |
Jan 09, 2004 | 3.533 | 3.537 | 3.505 | 3.505 | 7,421 | -0.06(-1.70%) |
Jan 08, 2004 | 3.836 | 3.836 | 3.553 | 3.565 | 22,264 | +0.08(+2.20%) |
Jan 07, 2004 | 3.505 | 3.517 | 3.489 | 3.489 | 5,388 | +0.01(+0.35%) |
Jan 06, 2004 | 3.372 | 3.476 | 3.372 | 3.476 | 19,048 | +0.07(+2.15%) |
Jan 02, 2004 | 3.339 | 3.403 | 3.339 | 3.403 | 742 | +0.06(+1.92%) |
Dec 31, 2003 | 3.339 | 3.339 | 3.339 | 3.339 | 3,710 | +0.00(+0.00%) |
Dec 30, 2003 | 3.315 | 3.343 | 3.315 | 3.339 | 3,512 | -0.01(-0.24%) |
Dec 29, 2003 | 3.242 | 3.347 | 3.242 | 3.347 | 5,195 | -0.08(-2.24%) |
Dec 26, 2003 | 3.428 | 3.444 | 3.412 | 3.424 | 10,884 | +0.09(+2.67%) |
Dec 24, 2003 | 3.335 | 3.335 | 3.335 | 3.335 | 4,947 | -0.02(-0.72%) |
Dec 23, 2003 | 3.315 | 3.396 | 3.315 | 3.359 | 26,717 | +0.02(+0.73%) |
Dec 22, 2003 | 3.355 | 3.408 | 3.331 | 3.335 | 21,848 | -0.09(-2.54%) |
Dec 19, 2003 | 3.113 | 3.422 | 3.113 | 3.422 | 6,184 | +0.05(+1.61%) |
Dec 18, 2003 | 3.368 | 3.368 | 3.368 | 3.368 | 247 | -0.06(-1.76%) |
Dec 17, 2003 | 3.428 | 3.428 | 3.428 | 3.428 | 247 | +0.19(+5.74%) |
Dec 16, 2003 | 3.246 | 3.246 | 3.242 | 3.242 | 494 | -0.22(-6.42%) |
Dec 15, 2003 | 3.392 | 3.553 | 3.392 | 3.464 | 4,700 | -0.01(-0.35%) |
Dec 12, 2003 | 3.505 | 3.505 | 3.476 | 3.476 | 7,668 | +0.00(+0.12%) |
Dec 11, 2003 | 3.509 | 3.509 | 3.258 | 3.472 | 21,274 | -0.04(-1.04%) |
Dec 10, 2003 | 3.527 | 3.527 | 3.509 | 3.509 | 89,058 | -0.03(-0.80%) |
Dec 09, 2003 | 3.484 | 3.537 | 3.484 | 3.537 | 24,985 | +0.02(+0.57%) |
Dec 08, 2003 | 3.537 | 3.537 | 3.497 | 3.517 | 6,555 | +0.04(+1.16%) |
Dec 05, 2003 | 3.396 | 3.476 | 3.476 | 3.476 | 6,679 | +0.08(+2.37%) |
Dec 04, 2003 | 3.396 | 3.396 | 3.396 | 3.396 | 371 | +0.00(+0.01%) |
Dec 03, 2003 | 3.387 | 3.404 | 3.375 | 3.396 | 11,441 | -0.14(-4.00%) |
Dec 02, 2003 | 3.501 | 3.537 | 3.501 | 3.537 | 2,473 | +0.06(+1.74%) |
Dec 01, 2003 | 3.476 | 3.509 | 3.452 | 3.476 | 62,093 | +0.05(+1.41%) |
Nov 28, 2003 | 3.428 | 3.428 | 3.428 | 3.428 | 247 | -0.05(-1.40%) |
Nov 26, 2003 | 3.476 | 3.476 | 3.436 | 3.476 | 3,958 | +0.01(+0.36%) |
Nov 25, 2003 | 3.464 | 3.464 | 3.464 | 3.464 | 494 | -0.05(-1.51%) |
Nov 24, 2003 | 3.517 | 3.517 | 3.517 | 3.517 | 247 | +0.18(+5.45%) |
Nov 21, 2003 | 3.436 | 3.537 | 3.537 | 3.335 | 2,721 | -0.10(-2.94%) |
Nov 20, 2003 | 3.375 | 3.440 | 3.339 | 3.436 | 2,350 | +0.00(+0.12%) |
Nov 19, 2003 | 3.432 | 3.436 | 3.432 | 3.432 | 1,731 | +0.05(+1.43%) |
Nov 18, 2003 | 3.351 | 3.383 | 3.351 | 3.383 | 494 | +0.01(+0.24%) |
Nov 17, 2003 | 3.375 | 3.375 | 3.375 | 3.375 | 742 | +0.07(+2.08%) |
Nov 14, 2003 | 3.303 | 3.335 | 3.278 | 3.307 | 164,881 | +0.02(+0.74%) |
Nov 13, 2003 | 3.266 | 3.282 | 3.242 | 3.282 | 6,803 | +0.04(+1.12%) |
Nov 12, 2003 | 3.161 | 3.246 | 3.153 | 3.246 | 5,133 | +0.05(+1.44%) |
Nov 11, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 3.157 | 3.200 | 3.157 | 3.200 | 3,463 | -0.00(-0.05%) |
Nov 05, 2003 | 3.149 | 3.234 | 3.088 | 3.202 | 14,348 | +0.07(+2.19%) |
Nov 04, 2003 | 3.141 | 3.141 | 3.088 | 3.133 | 18,801 | -0.04(-1.27%) |
Nov 03, 2003 | 3.092 | 3.230 | 3.092 | 3.173 | 8,361 | +0.08(+2.75%) |
Oct 31, 2003 | 3.076 | 3.088 | 3.076 | 3.088 | 1,979 | +0.02(+0.51%) |
Oct 30, 2003 | 3.080 | 3.073 | 3.073 | 3.073 | 3,958 | -0.01(-0.25%) |
Oct 29, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 3.076 | 3.080 | 3.076 | 3.080 | 1,484 | +0.00(+0.13%) |
Oct 27, 2003 | 3.076 | 3.076 | 3.076 | 3.076 | 742 | +0.09(+2.98%) |
Oct 24, 2003 | 2.987 | 2.987 | 2.987 | 2.987 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 3.024 | 3.024 | 2.987 | 2.987 | 1,484 | -0.02(-0.81%) |
Oct 22, 2003 | 2.979 | 3.012 | 2.979 | 3.012 | 5,442 | +0.00(+0.13%) |
Oct 21, 2003 | 3.052 | 3.052 | 3.007 | 3.007 | 2,473 | -0.02(-0.80%) |
Oct 20, 2003 | 2.999 | 3.032 | 2.999 | 3.032 | 7,174 | +0.00(+0.00%) |
Oct 17, 2003 | 3.032 | 3.032 | 3.032 | 3.032 | 4,947 | -0.04(-1.32%) |
Oct 16, 2003 | 3.032 | 3.072 | 3.032 | 3.072 | 2,226 | +0.04(+1.33%) |
Oct 15, 2003 | 3.032 | 3.032 | 3.028 | 3.032 | 29,982 | +0.00(+0.00%) |
Oct 14, 2003 | 3.016 | 3.032 | 3.016 | 3.032 | 4,007 | -0.04(-1.45%) |
Oct 13, 2003 | 3.076 | 3.076 | 3.076 | 3.076 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.129 | 3.129 | 3.076 | 3.076 | 4,947 | +0.02(+0.79%) |
Oct 09, 2003 | 3.052 | 3.052 | 3.052 | 3.052 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 3.020 | 3.137 | 3.020 | 3.052 | 1,731 | +0.10(+3.42%) |
Oct 07, 2003 | 2.951 | 2.951 | 2.951 | 2.951 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 2.902 | 2.951 | 2.902 | 2.951 | 3,710 | +0.02(+0.69%) |
Oct 03, 2003 | 2.805 | 2.931 | 2.805 | 2.931 | 9,524 | +0.17(+5.99%) |
Oct 02, 2003 | 2.817 | 2.817 | 2.765 | 2.765 | 7,668 | -0.00(-0.15%) |
Oct 01, 2003 | 2.769 | 2.769 | 2.769 | 2.769 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 2.769 | 2.769 | 2.769 | 2.769 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 2.749 | 2.769 | 2.737 | 2.769 | 6,184 | +0.01(+0.29%) |
Sep 26, 2003 | 2.761 | 2.761 | 2.761 | 2.761 | 2,721 | -0.01(-0.44%) |
Sep 25, 2003 | 2.773 | 2.773 | 2.773 | 2.773 | 494 | +0.00(+0.15%) |
Sep 24, 2003 | 2.765 | 2.769 | 2.769 | 2.769 | 742 | +0.00(+0.16%) |
Sep 23, 2003 | 2.753 | 2.765 | 2.753 | 2.765 | 989 | +0.02(+0.57%) |
Sep 22, 2003 | 2.749 | 2.749 | 2.749 | 2.749 | 2,226 | -0.02(-0.73%) |
Sep 19, 2003 | 2.769 | 2.769 | 2.769 | 2.769 | 742 | +0.03(+1.02%) |
Sep 18, 2003 | 2.741 | 2.741 | 2.741 | 2.741 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 2.721 | 2.741 | 2.721 | 2.741 | 989 | +0.00(+0.01%) |
Sep 16, 2003 | 2.749 | 2.749 | 2.741 | 2.741 | 1,979 | -0.01(-0.44%) |
Sep 15, 2003 | 2.753 | 2.753 | 2.753 | 2.753 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 2.708 | 2.753 | 2.704 | 2.753 | 3,463 | +0.02(+0.89%) |
Sep 11, 2003 | 2.692 | 2.729 | 2.692 | 2.729 | 13,606 | +0.04(+1.50%) |
Sep 10, 2003 | 2.692 | 2.692 | 2.688 | 2.688 | 3,463 | -0.02(-0.60%) |
Sep 09, 2003 | 2.725 | 2.745 | 2.704 | 2.704 | 1,979 | +0.02(+0.75%) |
Sep 08, 2003 | 2.684 | 2.684 | 2.684 | 2.684 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 2.672 | 2.704 | 2.668 | 2.684 | 5,937 | +0.03(+1.22%) |
Sep 04, 2003 | 2.603 | 2.652 | 2.603 | 2.652 | 1,979 | +0.02(+0.92%) |
Sep 03, 2003 | 2.627 | 2.627 | 2.627 | 2.627 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 2.627 | 2.627 | 2.627 | 2.627 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 2.627 | 2.627 | 2.627 | 2.627 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 2.672 | 2.684 | 2.587 | 2.627 | 63,577 | -0.04(-1.66%) |
Aug 27, 2003 | 2.668 | 2.672 | 2.627 | 2.672 | 40,323 | +0.01(+0.30%) |
Aug 26, 2003 | 2.664 | 2.664 | 2.664 | 2.664 | 2,226 | +0.07(+2.65%) |
Aug 25, 2003 | 2.644 | 2.644 | 2.587 | 2.595 | 17,811 | -0.07(-2.58%) |
Aug 22, 2003 | 2.725 | 2.725 | 2.644 | 2.664 | 17,316 | -0.14(-4.91%) |
Aug 21, 2003 | 2.725 | 2.801 | 2.725 | 2.801 | 9,895 | +0.02(+0.87%) |
Aug 20, 2003 | 2.697 | 2.789 | 2.619 | 2.777 | 8,658 | +0.17(+6.35%) |
Aug 19, 2003 | 2.636 | 2.636 | 2.611 | 2.611 | 25,975 | -0.02(-0.62%) |
Aug 18, 2003 | 2.640 | 2.640 | 2.627 | 2.627 | 8,411 | -0.05(-1.96%) |
Aug 15, 2003 | 2.680 | 2.680 | 2.680 | 2.680 | 1,979 | -0.03(-1.04%) |
Aug 14, 2003 | 2.692 | 2.708 | 2.692 | 2.708 | 2,473 | +0.06(+2.13%) |
Aug 13, 2003 | 2.729 | 2.729 | 2.599 | 2.652 | 8,905 | -0.12(-4.23%) |
Aug 12, 2003 | 2.575 | 2.769 | 2.575 | 2.769 | 51,703 | +0.19(+7.37%) |
Aug 11, 2003 | 2.668 | 2.668 | 2.567 | 2.579 | 47,992 | -0.05(-2.00%) |
Aug 08, 2003 | 2.571 | 2.632 | 2.571 | 2.632 | 1,484 | +0.07(+2.84%) |
Aug 07, 2003 | 2.559 | 2.559 | 2.559 | 2.559 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 2.559 | 2.559 | 2.559 | 2.559 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 2.559 | 2.571 | 2.559 | 2.559 | 7,174 | -0.02(-0.94%) |
Aug 04, 2003 | 2.656 | 2.656 | 2.583 | 2.583 | 2,473 | -0.15(-5.33%) |
Aug 01, 2003 | 2.749 | 2.729 | 2.729 | 2.729 | 247 | -0.02(-0.74%) |
Jul 31, 2003 | 2.632 | 2.749 | 2.627 | 2.749 | 27,212 | +0.04(+1.49%) |
Jul 30, 2003 | 2.708 | 2.769 | 2.708 | 2.708 | 38,839 | +0.04(+1.52%) |
Jul 29, 2003 | 2.769 | 2.769 | 2.668 | 2.668 | 18,058 | -0.04(-1.49%) |
Jul 28, 2003 | 2.729 | 2.729 | 2.708 | 2.708 | 80,399 | -0.02(-0.74%) |
Jul 25, 2003 | 2.708 | 2.729 | 2.708 | 2.729 | 39,828 | +0.01(+0.33%) |
Jul 24, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 989 | -0.11(-3.75%) |
Jul 23, 2003 | 2.826 | 2.826 | 2.826 | 2.826 | 1,236 | +0.12(+4.31%) |
Jul 22, 2003 | 2.668 | 2.789 | 2.668 | 2.709 | 16,079 | -0.06(-2.18%) |
Jul 21, 2003 | 2.769 | 2.769 | 2.769 | 2.769 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 2.729 | 2.769 | 2.729 | 2.769 | 494 | +0.06(+2.09%) |
Jul 17, 2003 | 2.712 | 2.712 | 2.712 | 2.712 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 2.712 | 2.712 | 2.712 | 2.712 | 2,473 | -0.02(-0.59%) |
Jul 15, 2003 | 2.729 | 2.729 | 2.729 | 2.729 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 2.931 | 2.931 | 2.656 | 2.729 | 3,463 | -0.20(-6.90%) |
Jul 11, 2003 | 2.615 | 2.931 | 2.615 | 2.931 | 19,048 | +0.32(+12.23%) |
Jul 10, 2003 | 2.611 | 2.611 | 2.611 | 2.611 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 2.611 | 2.611 | 2.611 | 2.611 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 2.611 | 2.611 | 2.611 | 2.611 | 2,473 | +0.04(+1.73%) |
Jul 07, 2003 | 2.729 | 2.729 | 2.567 | 2.567 | 10,142 | -0.12(-4.51%) |
Jul 03, 2003 | 2.688 | 2.688 | 2.688 | 2.688 | 494 | +0.03(+1.06%) |
Jul 02, 2003 | 2.660 | 2.660 | 2.660 | 2.660 | 494 | -0.11(-3.94%) |
Jul 01, 2003 | 2.769 | 2.769 | 2.769 | 2.769 | 247 | +0.19(+7.37%) |
Jun 30, 2003 | 2.668 | 2.668 | 2.579 | 2.579 | 1,979 | -0.13(-4.63%) |
Jun 27, 2003 | 2.704 | 2.704 | 2.704 | 2.704 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 2.619 | 2.704 | 2.619 | 2.704 | 14,348 | +0.08(+3.24%) |
Jun 25, 2003 | 2.619 | 2.619 | 2.619 | 2.619 | 247 | +0.02(+0.93%) |
Jun 24, 2003 | 2.595 | 2.595 | 2.595 | 2.595 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 2.595 | 2.595 | 2.595 | 2.595 | 3,958 | -0.02(-0.93%) |
Jun 20, 2003 | 2.619 | 2.619 | 2.619 | 2.619 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 2.619 | 2.619 | 2.619 | 2.619 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 2.619 | 2.619 | 2.619 | 2.619 | 247 | +0.00(+0.00%) |
Jun 17, 2003 | 2.619 | 2.619 | 2.619 | 2.619 | 247 | +0.04(+1.57%) |
Jun 16, 2003 | 2.587 | 2.587 | 2.579 | 2.579 | 1,236 | -0.02(-0.93%) |
Jun 13, 2003 | 2.579 | 2.603 | 2.579 | 2.603 | 4,452 | +0.00(+0.16%) |
Jun 12, 2003 | 2.583 | 2.599 | 2.579 | 2.599 | 14,348 | -0.01(-0.31%) |
Jun 11, 2003 | 2.579 | 2.607 | 2.579 | 2.607 | 20,285 | +0.02(+0.78%) |
Jun 10, 2003 | 2.591 | 2.591 | 2.587 | 2.587 | 1,236 | +0.01(+0.31%) |
Jun 09, 2003 | 2.579 | 2.579 | 2.579 | 2.579 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 2.579 | 2.579 | 2.579 | 2.579 | 1,979 | -0.01(-0.31%) |
Jun 05, 2003 | 2.619 | 2.623 | 2.587 | 2.587 | 31,417 | -0.03(-1.23%) |
Jun 04, 2003 | 2.607 | 2.619 | 2.607 | 2.619 | 5,442 | -0.00(-0.15%) |
Jun 03, 2003 | 2.623 | 2.623 | 2.615 | 2.623 | 7,668 | -0.00(-0.15%) |
Jun 02, 2003 | 2.627 | 2.627 | 2.627 | 2.627 | 0 | +0.00(+0.00%) |
May 30, 2003 | 2.627 | 2.627 | 2.627 | 2.627 | 17,564 | +0.00(+0.00%) |
May 29, 2003 | 2.627 | 2.627 | 2.627 | 2.627 | 0 | +0.00(+0.00%) |
May 28, 2003 | 2.627 | 2.627 | 2.627 | 2.627 | 0 | +0.00(+0.00%) |
May 27, 2003 | 2.587 | 2.627 | 2.559 | 2.627 | 4,205 | -0.16(-5.80%) |
May 23, 2003 | 2.559 | 2.789 | 2.559 | 2.789 | 7,421 | -0.02(-0.72%) |
May 22, 2003 | 2.809 | 2.809 | 2.809 | 2.809 | 0 | +0.00(+0.00%) |
May 21, 2003 | 2.809 | 2.809 | 2.809 | 2.809 | 0 | +0.00(+0.00%) |
May 20, 2003 | 2.627 | 2.809 | 2.627 | 2.809 | 2,968 | +0.16(+6.11%) |
May 19, 2003 | 2.648 | 2.648 | 2.648 | 2.648 | 4,700 | +0.00(+0.00%) |
May 16, 2003 | 2.656 | 2.656 | 2.648 | 2.648 | 494 | -0.11(-4.10%) |
May 15, 2003 | 2.761 | 2.761 | 2.761 | 2.761 | 0 | +0.00(+0.00%) |
May 14, 2003 | 2.737 | 2.761 | 2.737 | 2.761 | 1,731 | +0.02(+0.74%) |
May 13, 2003 | 2.733 | 2.741 | 2.733 | 2.741 | 2,721 | +0.03(+1.04%) |
May 12, 2003 | 2.729 | 2.729 | 2.712 | 2.712 | 23,748 | -0.02(-0.59%) |
May 09, 2003 | 2.729 | 2.729 | 2.729 | 2.729 | 24,738 | +0.00(+0.00%) |
May 08, 2003 | 2.729 | 2.729 | 2.729 | 2.729 | 0 | +0.00(+0.00%) |
May 07, 2003 | 2.729 | 2.729 | 2.729 | 2.729 | 24,738 | +0.00(+0.00%) |
May 06, 2003 | 2.729 | 2.729 | 2.729 | 2.729 | 24,738 | +0.03(+1.05%) |
May 05, 2003 | 2.700 | 2.700 | 2.627 | 2.700 | 26,470 | -0.01(-0.30%) |
May 02, 2003 | 2.627 | 2.708 | 2.627 | 2.708 | 11,132 | +0.08(+3.08%) |