Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.110 | 5.200 | 5.110 | 5.200 | 400 | +0.05(+0.97%) |
May 27, 2004 | 5.050 | 5.190 | 5.050 | 5.150 | 10,400 | +0.05(+0.98%) |
May 26, 2004 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | +0.00(+0.00%) |
May 25, 2004 | 5.000 | 5.100 | 5.000 | 5.100 | 25,000 | +0.14(+2.82%) |
May 24, 2004 | 5.000 | 5.090 | 4.940 | 4.960 | 9,500 | +0.02(+0.40%) |
May 21, 2004 | 5.010 | 5.010 | 4.940 | 4.940 | 800 | -0.16(-3.14%) |
May 20, 2004 | 5.100 | 5.100 | 4.960 | 5.100 | 700 | +0.05(+0.99%) |
May 19, 2004 | 5.050 | 5.060 | 5.050 | 5.050 | 14,200 | +0.05(+1.00%) |
May 18, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | +0.06(+1.21%) |
May 17, 2004 | 4.940 | 4.940 | 4.940 | 4.940 | 1,400 | +0.00(+0.00%) |
May 14, 2004 | 5.050 | 5.060 | 4.940 | 4.940 | 7,000 | -0.11(-2.18%) |
May 13, 2004 | 5.090 | 5.170 | 5.000 | 5.050 | 5,700 | -0.05(-0.98%) |
May 12, 2004 | 5.140 | 5.140 | 5.000 | 5.100 | 8,500 | +0.06(+1.19%) |
May 11, 2004 | 5.080 | 5.090 | 5.040 | 5.040 | 10,400 | -0.04(-0.79%) |
May 10, 2004 | 5.010 | 5.190 | 4.900 | 5.080 | 3,200 | -0.02(-0.39%) |
May 07, 2004 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | +0.05(+0.99%) |
May 06, 2004 | 5.050 | 5.050 | 5.050 | 5.050 | 15,700 | +0.00(+0.00%) |
May 05, 2004 | 5.060 | 5.070 | 5.020 | 5.050 | 13,000 | -0.07(-1.37%) |
May 04, 2004 | 5.050 | 5.120 | 5.050 | 5.120 | 200 | +0.01(+0.20%) |
May 03, 2004 | 5.120 | 5.120 | 5.100 | 5.110 | 9,000 | +0.08(+1.59%) |
Apr 30, 2004 | 4.900 | 5.030 | 4.710 | 5.030 | 3,400 | +0.03(+0.60%) |
Apr 29, 2004 | 5.050 | 5.120 | 5.000 | 5.000 | 7,200 | -0.04(-0.79%) |
Apr 28, 2004 | 5.000 | 5.100 | 5.000 | 5.040 | 10,500 | -0.03(-0.59%) |
Apr 27, 2004 | 5.130 | 5.170 | 5.070 | 5.070 | 4,700 | +0.07(+1.40%) |
Apr 26, 2004 | 4.950 | 5.000 | 4.900 | 5.000 | 6,600 | +0.10(+2.04%) |
Apr 23, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 2,700 | -0.08(-1.61%) |
Apr 22, 2004 | 4.970 | 4.980 | 4.910 | 4.980 | 1,200 | +0.08(+1.63%) |
Apr 21, 2004 | 4.700 | 4.900 | 4.700 | 4.900 | 73,800 | +0.10(+2.08%) |
Apr 20, 2004 | 4.900 | 4.900 | 4.800 | 4.800 | 23,100 | -0.07(-1.44%) |
Apr 19, 2004 | 4.870 | 4.970 | 4.870 | 4.870 | 6,600 | +0.10(+2.10%) |
Apr 16, 2004 | 4.800 | 4.800 | 4.770 | 4.770 | 25,600 | -0.03(-0.63%) |
Apr 15, 2004 | 4.810 | 4.900 | 4.710 | 4.800 | 55,400 | -0.01(-0.21%) |
Apr 14, 2004 | 4.810 | 4.830 | 4.800 | 4.810 | 33,000 | -0.08(-1.64%) |
Apr 13, 2004 | 4.810 | 4.950 | 4.800 | 4.890 | 37,500 | +0.04(+0.82%) |
Apr 12, 2004 | 4.800 | 4.900 | 4.720 | 4.850 | 121,900 | +0.15(+3.19%) |
Apr 08, 2004 | 4.650 | 4.740 | 4.650 | 4.700 | 48,700 | +0.10(+2.17%) |
Apr 07, 2004 | 4.710 | 4.710 | 4.570 | 4.600 | 47,200 | -0.10(-2.13%) |
Apr 06, 2004 | 4.460 | 4.850 | 4.460 | 4.700 | 111,400 | +0.82(+21.13%) |
Apr 05, 2004 | 3.900 | 3.990 | 3.880 | 3.880 | 9,900 | +0.01(+0.26%) |
Apr 02, 2004 | 4.000 | 4.000 | 3.860 | 3.870 | 7,800 | -0.12(-3.01%) |
Apr 01, 2004 | 3.930 | 3.990 | 3.930 | 3.990 | 700 | -0.01(-0.25%) |
Mar 31, 2004 | 3.960 | 4.000 | 3.950 | 4.000 | 20,500 | +0.05(+1.27%) |
Mar 30, 2004 | 3.920 | 3.950 | 3.820 | 3.950 | 14,200 | +0.13(+3.40%) |
Mar 29, 2004 | 3.850 | 3.980 | 3.820 | 3.820 | 8,400 | -0.13(-3.29%) |
Mar 26, 2004 | 3.900 | 3.950 | 3.900 | 3.950 | 5,000 | +0.10(+2.60%) |
Mar 25, 2004 | 3.790 | 3.850 | 3.790 | 3.850 | 27,100 | +0.15(+4.05%) |
Mar 24, 2004 | 3.650 | 3.700 | 3.650 | 3.700 | 600 | -0.02(-0.54%) |
Mar 23, 2004 | 3.710 | 3.720 | 3.710 | 3.720 | 1,500 | +0.02(+0.54%) |
Mar 22, 2004 | 3.710 | 3.800 | 3.610 | 3.700 | 6,000 | +0.08(+2.21%) |
Mar 19, 2004 | 3.710 | 3.800 | 3.620 | 3.620 | 800 | +0.00(+0.00%) |
Mar 18, 2004 | 3.500 | 3.620 | 3.500 | 3.620 | 5,200 | +0.07(+1.97%) |
Mar 17, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 | -0.05(-1.39%) |
Mar 16, 2004 | 3.640 | 3.720 | 3.520 | 3.600 | 9,200 | -0.14(-3.74%) |
Mar 15, 2004 | 3.700 | 3.740 | 3.600 | 3.740 | 12,000 | -0.06(-1.58%) |
Mar 12, 2004 | 3.800 | 3.800 | 3.740 | 3.800 | 11,100 | -0.01(-0.26%) |
Mar 11, 2004 | 3.900 | 3.900 | 3.790 | 3.810 | 31,700 | -0.01(-0.26%) |
Mar 10, 2004 | 3.820 | 3.830 | 3.820 | 3.820 | 7,600 | -0.01(-0.26%) |
Mar 09, 2004 | 3.830 | 3.830 | 3.830 | 3.830 | 5,000 | +0.01(+0.26%) |
Mar 08, 2004 | 3.910 | 3.910 | 3.820 | 3.820 | 19,400 | -0.03(-0.78%) |
Mar 05, 2004 | 3.810 | 3.850 | 3.810 | 3.850 | 8,900 | +0.04(+1.05%) |
Mar 04, 2004 | 3.910 | 3.910 | 3.810 | 3.810 | 4,500 | +0.01(+0.26%) |
Mar 03, 2004 | 3.810 | 3.850 | 3.800 | 3.800 | 28,900 | -0.06(-1.55%) |
Mar 02, 2004 | 3.870 | 3.900 | 3.860 | 3.860 | 3,500 | -0.09(-2.28%) |
Mar 01, 2004 | 3.900 | 3.990 | 3.860 | 3.950 | 27,000 | +0.04(+1.02%) |
Feb 27, 2004 | 3.810 | 3.910 | 3.800 | 3.910 | 7,400 | +0.09(+2.36%) |
Feb 26, 2004 | 3.800 | 3.860 | 3.800 | 3.820 | 9,900 | +0.01(+0.26%) |
Feb 25, 2004 | 3.600 | 3.810 | 3.600 | 3.810 | 54,100 | -0.08(-2.06%) |
Feb 24, 2004 | 3.910 | 3.940 | 3.890 | 3.890 | 10,000 | -0.02(-0.51%) |
Feb 23, 2004 | 3.970 | 4.150 | 3.910 | 3.910 | 23,600 | -0.09(-2.25%) |
Feb 20, 2004 | 3.860 | 4.100 | 3.850 | 4.000 | 98,100 | +0.15(+3.90%) |
Feb 19, 2004 | 3.700 | 4.000 | 3.700 | 3.850 | 64,700 | +0.09(+2.39%) |
Feb 18, 2004 | 3.600 | 3.840 | 3.600 | 3.760 | 47,000 | +0.11(+3.01%) |
Feb 17, 2004 | 3.500 | 3.700 | 3.500 | 3.650 | 37,100 | +0.19(+5.49%) |
Feb 13, 2004 | 3.100 | 3.600 | 3.100 | 3.460 | 109,700 | +0.69(+24.91%) |
Feb 12, 2004 | 2.770 | 2.770 | 2.770 | 2.770 | 5,000 | +0.01(+0.36%) |
Feb 11, 2004 | 2.730 | 2.760 | 2.690 | 2.760 | 7,100 | +0.07(+2.60%) |
Feb 10, 2004 | 2.900 | 2.900 | 2.690 | 2.690 | 7,200 | -0.11(-3.93%) |
Feb 09, 2004 | 2.770 | 2.800 | 2.770 | 2.800 | 3,100 | +0.03(+1.08%) |
Feb 06, 2004 | 2.690 | 2.770 | 2.690 | 2.770 | 11,100 | +0.08(+2.97%) |
Feb 05, 2004 | 2.690 | 2.700 | 2.690 | 2.690 | 3,200 | +0.00(+0.00%) |
Feb 04, 2004 | 2.690 | 2.700 | 2.690 | 2.690 | 5,800 | -0.06(-2.18%) |
Feb 03, 2004 | 2.720 | 2.790 | 2.720 | 2.750 | 3,500 | +0.05(+1.85%) |
Feb 02, 2004 | 2.710 | 2.750 | 2.700 | 2.700 | 20,200 | -0.10(-3.57%) |
Jan 30, 2004 | 2.750 | 2.810 | 2.750 | 2.800 | 4,100 | +0.06(+2.19%) |
Jan 29, 2004 | 2.750 | 2.750 | 2.740 | 2.740 | 600 | -0.02(-0.72%) |
Jan 28, 2004 | 2.760 | 2.760 | 2.760 | 2.760 | 600 | -0.09(-3.16%) |
Jan 27, 2004 | 2.750 | 2.850 | 2.750 | 2.850 | 3,300 | +0.20(+7.55%) |
Jan 26, 2004 | 2.600 | 2.650 | 2.600 | 2.650 | 15,600 | +0.00(+0.00%) |
Jan 23, 2004 | 2.650 | 2.650 | 2.650 | 2.650 | 3,000 | +0.00(+0.00%) |
Jan 22, 2004 | 2.650 | 2.650 | 2.590 | 2.650 | 43,100 | +0.00(+0.00%) |
Jan 21, 2004 | 2.670 | 2.670 | 2.650 | 2.650 | 15,300 | +0.01(+0.38%) |
Jan 20, 2004 | 2.710 | 2.710 | 2.620 | 2.640 | 6,800 | -0.07(-2.58%) |
Jan 16, 2004 | 2.700 | 2.710 | 2.700 | 2.710 | 2,100 | +0.00(+0.00%) |
Jan 15, 2004 | 2.710 | 2.760 | 2.600 | 2.710 | 71,000 | -0.04(-1.45%) |
Jan 14, 2004 | 2.760 | 2.760 | 2.710 | 2.750 | 4,800 | -0.01(-0.36%) |
Jan 13, 2004 | 2.660 | 2.860 | 2.660 | 2.760 | 9,200 | +0.11(+4.15%) |
Jan 12, 2004 | 2.650 | 2.720 | 2.630 | 2.650 | 3,400 | -0.03(-1.12%) |
Jan 09, 2004 | 2.680 | 2.680 | 2.680 | 2.680 | 3,100 | -0.05(-1.83%) |
Jan 08, 2004 | 2.730 | 2.730 | 2.730 | 2.730 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 2.730 | 2.730 | 2.730 | 2.730 | 8,300 | -0.01(-0.36%) |
Jan 06, 2004 | 2.610 | 2.740 | 2.610 | 2.740 | 3,700 | +0.03(+1.11%) |
Jan 05, 2004 | 2.700 | 2.710 | 2.700 | 2.710 | 500 | -0.05(-1.81%) |
Jan 02, 2004 | 2.750 | 2.760 | 2.660 | 2.760 | 2,500 | +0.09(+3.37%) |
Dec 31, 2003 | 2.780 | 2.780 | 2.670 | 2.670 | 900 | -0.08(-2.91%) |
Dec 30, 2003 | 2.650 | 2.750 | 2.650 | 2.750 | 2,500 | +0.10(+3.77%) |
Dec 29, 2003 | 2.750 | 2.750 | 2.650 | 2.650 | 1,700 | +0.00(+0.00%) |
Dec 26, 2003 | 2.750 | 2.750 | 2.650 | 2.650 | 2,400 | -0.25(-8.62%) |
Dec 24, 2003 | 2.640 | 2.900 | 2.600 | 2.900 | 4,900 | +0.20(+7.41%) |
Dec 23, 2003 | 2.700 | 2.700 | 2.690 | 2.700 | 4,200 | -0.15(-5.26%) |
Dec 22, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 2,000 | +0.05(+1.79%) |
Dec 16, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 2,000 | -0.10(-3.45%) |
Dec 15, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | -0.01(-0.34%) |
Dec 12, 2003 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 2.910 | 2.910 | 2.910 | 2.910 | 200 | +0.01(+0.34%) |
Dec 10, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 1,500 | +0.07(+2.47%) |
Dec 09, 2003 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 2.810 | 2.830 | 2.810 | 2.830 | 7,800 | +0.01(+0.35%) |
Dec 05, 2003 | 2.830 | 2.830 | 2.820 | 2.820 | 1,600 | -0.03(-1.05%) |
Dec 04, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 5,500 | -0.15(-5.00%) |
Dec 03, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.05(+1.69%) |
Dec 02, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 3,400 | +0.13(+4.61%) |
Nov 28, 2003 | 3.010 | 3.010 | 2.820 | 2.820 | 6,700 | -0.18(-6.00%) |
Nov 26, 2003 | 3.100 | 3.100 | 3.100 | 3.000 | 12,500 | +0.05(+1.69%) |
Nov 25, 2003 | 2.800 | 2.950 | 2.800 | 2.950 | 9,600 | +0.07(+2.43%) |
Nov 24, 2003 | 2.880 | 2.880 | 2.880 | 2.880 | 1,000 | +0.00(+0.00%) |
Nov 21, 2003 | 2.770 | 2.800 | 2.740 | 2.880 | 11,500 | +0.11(+3.97%) |
Nov 20, 2003 | 2.780 | 2.780 | 2.760 | 2.770 | 30,600 | -0.08(-2.81%) |
Nov 19, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 5,400 | +0.09(+3.26%) |
Nov 18, 2003 | 2.760 | 2.760 | 2.760 | 2.760 | 300 | -0.07(-2.47%) |
Nov 17, 2003 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 2.860 | 2.860 | 2.830 | 2.830 | 8,000 | -0.03(-1.05%) |
Nov 13, 2003 | 2.830 | 2.860 | 2.830 | 2.860 | 7,700 | +0.03(+1.06%) |
Nov 12, 2003 | 2.830 | 2.830 | 2.830 | 2.830 | 3,000 | +0.18(+6.79%) |
Nov 11, 2003 | 2.660 | 2.660 | 2.610 | 2.650 | 28,700 | -0.15(-5.36%) |
Nov 10, 2003 | 2.790 | 2.800 | 2.790 | 2.800 | 1,900 | +0.00(+0.00%) |
Nov 07, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 | +0.01(+0.36%) |
Nov 06, 2003 | 2.800 | 2.800 | 2.790 | 2.790 | 1,500 | +0.05(+1.82%) |
Nov 05, 2003 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 2.730 | 2.740 | 2.730 | 2.740 | 1,800 | -0.10(-3.52%) |
Oct 31, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 800 | +0.05(+1.79%) |
Oct 30, 2003 | 2.790 | 2.790 | 2.790 | 2.790 | 7,200 | -0.11(-3.79%) |
Oct 29, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | +0.23(+8.61%) |
Oct 28, 2003 | 2.670 | 2.670 | 2.670 | 2.670 | 200 | -0.23(-7.93%) |
Oct 27, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 3,000 | -0.10(-3.33%) |
Oct 24, 2003 | 3.020 | 3.020 | 3.000 | 3.000 | 4,000 | -0.08(-2.60%) |
Oct 23, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 3.100 | 3.100 | 3.010 | 3.080 | 1,400 | -0.02(-0.65%) |
Oct 21, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 7,400 | +0.00(+0.00%) |
Oct 20, 2003 | 3.040 | 3.100 | 3.040 | 3.100 | 15,200 | -0.03(-0.96%) |
Oct 17, 2003 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | -0.11(-3.40%) |
Oct 15, 2003 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.210 | 3.240 | 3.210 | 3.240 | 200 | +0.07(+2.21%) |
Oct 09, 2003 | 3.200 | 3.200 | 3.170 | 3.170 | 3,100 | -0.08(-2.46%) |
Oct 08, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 3.200 | 3.200 | 3.200 | 3.250 | 2,100 | +0.00(+0.00%) |
Oct 06, 2003 | 3.300 | 3.350 | 3.250 | 3.250 | 1,800 | +0.08(+2.52%) |
Oct 03, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 10,400 | -0.03(-0.94%) |
Oct 02, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 1,200 | +0.07(+2.24%) |
Oct 01, 2003 | 3.250 | 3.250 | 3.120 | 3.130 | 11,800 | +0.13(+4.33%) |
Sep 30, 2003 | 2.800 | 3.010 | 2.800 | 3.000 | 6,000 | +0.20(+7.14%) |
Sep 29, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 500 | +0.05(+1.82%) |
Sep 26, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 1,000 | -0.10(-3.51%) |
Sep 24, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | -0.06(-2.06%) |
Sep 23, 2003 | 2.910 | 2.910 | 2.910 | 2.910 | 1,000 | +0.00(+0.00%) |
Sep 22, 2003 | 2.800 | 3.000 | 2.800 | 2.910 | 8,600 | +0.31(+11.92%) |
Sep 19, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | +0.05(+1.96%) |
Sep 18, 2003 | 2.560 | 2.560 | 2.550 | 2.550 | 900 | +0.00(+0.00%) |
Sep 17, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 2.540 | 2.550 | 2.540 | 2.550 | 7,100 | +0.00(+0.00%) |
Sep 12, 2003 | 2.620 | 2.620 | 2.550 | 2.550 | 5,200 | +0.03(+1.19%) |
Sep 11, 2003 | 2.510 | 2.520 | 2.510 | 2.520 | 1,400 | -0.07(-2.70%) |
Sep 10, 2003 | 2.590 | 2.590 | 2.590 | 2.590 | 2,700 | +0.00(+0.00%) |
Sep 09, 2003 | 2.570 | 2.640 | 2.570 | 2.590 | 9,700 | -0.06(-2.26%) |
Sep 08, 2003 | 2.560 | 2.650 | 2.560 | 2.650 | 12,100 | +0.22(+9.05%) |
Sep 05, 2003 | 2.500 | 2.500 | 2.500 | 2.430 | 1,600 | -0.08(-3.19%) |
Sep 04, 2003 | 2.550 | 2.590 | 2.500 | 2.510 | 24,200 | -0.02(-0.79%) |
Sep 03, 2003 | 2.530 | 2.530 | 2.530 | 2.530 | 500 | -0.06(-2.32%) |
Sep 02, 2003 | 2.600 | 2.600 | 2.510 | 2.590 | 26,100 | -0.01(-0.38%) |
Aug 29, 2003 | 2.800 | 2.800 | 2.590 | 2.600 | 35,100 | -0.10(-3.70%) |
Aug 28, 2003 | 2.760 | 2.760 | 2.650 | 2.700 | 7,700 | +0.05(+1.89%) |
Aug 27, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 49,100 | +0.00(+0.00%) |
Aug 26, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 74,500 | +0.00(+0.00%) |
Aug 25, 2003 | 2.600 | 2.650 | 2.600 | 2.650 | 2,800 | -0.01(-0.38%) |
Aug 22, 2003 | 2.660 | 2.660 | 2.660 | 2.660 | 3,600 | -0.01(-0.37%) |
Aug 21, 2003 | 2.640 | 2.800 | 2.600 | 2.670 | 6,100 | +0.17(+6.80%) |
Aug 20, 2003 | 2.570 | 2.570 | 2.500 | 2.500 | 6,700 | -0.05(-1.96%) |
Aug 19, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 500 | -0.09(-3.41%) |
Aug 18, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 100 | -0.10(-3.65%) |
Aug 15, 2003 | 2.740 | 2.740 | 2.740 | 2.740 | 600 | -0.01(-0.36%) |
Aug 14, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 800 | +0.01(+0.36%) |
Aug 13, 2003 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 2.610 | 2.740 | 2.610 | 2.740 | 2,100 | +0.23(+9.16%) |
Aug 11, 2003 | 2.610 | 2.610 | 2.510 | 2.510 | 1,700 | -0.19(-7.04%) |
Aug 08, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 1,700 | +0.10(+3.85%) |
Aug 06, 2003 | 2.510 | 2.600 | 2.500 | 2.600 | 6,600 | +0.02(+0.78%) |
Aug 05, 2003 | 2.550 | 2.580 | 2.510 | 2.580 | 1,100 | -0.02(-0.77%) |
Aug 04, 2003 | 2.600 | 2.700 | 2.510 | 2.600 | 2,300 | -0.01(-0.38%) |
Aug 01, 2003 | 2.800 | 2.800 | 2.610 | 2.610 | 3,000 | -0.34(-11.53%) |
Jul 31, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 2.960 | 2.960 | 2.950 | 2.950 | 2,600 | -0.01(-0.34%) |
Jul 28, 2003 | 3.090 | 3.090 | 2.960 | 2.960 | 700 | -0.06(-1.99%) |
Jul 25, 2003 | 3.030 | 3.100 | 3.020 | 3.020 | 1,700 | -0.08(-2.58%) |
Jul 24, 2003 | 3.090 | 3.100 | 3.090 | 3.100 | 700 | +0.10(+3.33%) |
Jul 23, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 | +0.01(+0.33%) |
Jul 22, 2003 | 2.560 | 2.990 | 2.550 | 2.990 | 6,700 | +0.45(+17.72%) |
Jul 21, 2003 | 2.540 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 2.650 | 2.650 | 2.540 | 2.540 | 3,700 | -0.06(-2.31%) |
Jul 17, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 100 | -0.09(-3.35%) |
Jul 16, 2003 | 2.690 | 2.690 | 2.690 | 2.690 | 300 | +0.00(+0.00%) |
Jul 15, 2003 | 2.690 | 2.690 | 2.690 | 2.690 | 300 | -0.01(-0.37%) |
Jul 14, 2003 | 2.500 | 2.700 | 2.500 | 2.700 | 11,600 | +0.20(+8.00%) |
Jul 11, 2003 | 2.490 | 2.510 | 2.490 | 2.500 | 24,800 | +0.09(+3.73%) |
Jul 10, 2003 | 2.310 | 2.410 | 2.310 | 2.410 | 2,800 | -0.07(-2.82%) |
Jul 09, 2003 | 2.480 | 2.480 | 2.480 | 2.480 | 200 | +0.07(+2.90%) |
Jul 08, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 1,600 | +0.01(+0.42%) |
Jul 07, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 2.370 | 2.400 | 2.370 | 2.400 | 600 | -0.12(-4.76%) |
Jul 02, 2003 | 2.450 | 2.520 | 2.340 | 2.520 | 2,000 | +0.12(+5.00%) |
Jul 01, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 200 | -0.01(-0.41%) |
Jun 30, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 200 | -0.09(-3.60%) |
Jun 27, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 2.350 | 2.700 | 2.350 | 2.500 | 19,400 | +0.10(+4.17%) |
Jun 24, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 1,600 | +0.10(+4.35%) |
Jun 23, 2003 | 2.270 | 2.300 | 2.270 | 2.300 | 6,500 | +0.03(+1.32%) |
Jun 20, 2003 | 2.360 | 2.360 | 2.250 | 2.270 | 8,100 | -0.09(-3.81%) |
Jun 19, 2003 | 2.480 | 2.480 | 2.360 | 2.360 | 1,300 | -0.05(-2.07%) |
Jun 18, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 500 | +0.01(+0.42%) |
Jun 17, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 400 | -0.04(-1.64%) |
Jun 16, 2003 | 2.450 | 2.450 | 2.440 | 2.440 | 4,300 | +0.04(+1.67%) |
Jun 13, 2003 | 2.330 | 2.400 | 2.310 | 2.400 | 9,500 | +0.04(+1.69%) |
Jun 12, 2003 | 2.340 | 2.450 | 2.330 | 2.360 | 3,800 | +0.03(+1.29%) |
Jun 11, 2003 | 2.330 | 2.330 | 2.330 | 2.330 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 2.330 | 2.330 | 2.320 | 2.330 | 6,000 | -0.07(-2.92%) |
Jun 09, 2003 | 2.450 | 2.450 | 2.330 | 2.400 | 3,700 | +0.00(+0.00%) |
Jun 06, 2003 | 2.340 | 2.600 | 2.340 | 2.400 | 6,100 | +0.00(+0.00%) |
Jun 05, 2003 | 2.570 | 2.710 | 2.400 | 2.400 | 7,700 | -0.08(-3.23%) |
Jun 04, 2003 | 2.300 | 2.480 | 2.300 | 2.480 | 2,500 | +0.23(+10.22%) |
Jun 03, 2003 | 2.360 | 2.360 | 2.050 | 2.250 | 4,800 | -0.02(-0.88%) |