Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.338 | 7.338 | 7.338 | 7.338 | 63 | -0.62(-7.74%) |
May 27, 2004 | 7.953 | 7.953 | 7.953 | 7.953 | 1,267 | +0.00(+0.00%) |
May 26, 2004 | 7.338 | 8.142 | 7.338 | 7.953 | 1,436 | +0.14(+1.82%) |
May 25, 2004 | 7.811 | 7.811 | 7.811 | 7.811 | 0 | +0.00(+0.00%) |
May 24, 2004 | 7.811 | 7.811 | 7.811 | 7.811 | 316 | +0.28(+3.77%) |
May 21, 2004 | 7.054 | 8.000 | 7.054 | 7.527 | 929 | -0.24(-3.05%) |
May 20, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
May 19, 2004 | 8.095 | 8.568 | 7.480 | 7.764 | 1,309 | -0.09(-1.20%) |
May 18, 2004 | 8.000 | 8.000 | 6.817 | 7.858 | 401 | +0.62(+8.50%) |
May 17, 2004 | 6.722 | 7.243 | 6.675 | 7.243 | 1,626 | -0.33(-4.32%) |
May 14, 2004 | 7.120 | 7.570 | 6.675 | 7.570 | 337 | +0.04(+0.57%) |
May 13, 2004 | 7.338 | 7.527 | 7.338 | 7.527 | 337 | +0.24(+3.25%) |
May 12, 2004 | 6.817 | 7.290 | 6.675 | 7.290 | 802 | -0.09(-1.28%) |
May 11, 2004 | 7.480 | 7.480 | 7.148 | 7.385 | 380 | +0.33(+4.70%) |
May 10, 2004 | 7.338 | 7.432 | 6.769 | 7.054 | 6,189 | -0.52(-6.88%) |
May 07, 2004 | 7.385 | 7.574 | 7.385 | 7.574 | 549 | -0.05(-0.62%) |
May 06, 2004 | 8.000 | 8.000 | 7.006 | 7.622 | 2,556 | -0.14(-1.83%) |
May 05, 2004 | 7.503 | 7.858 | 7.503 | 7.764 | 2,767 | +0.09(+1.23%) |
May 04, 2004 | 6.959 | 7.953 | 6.959 | 7.669 | 1,774 | -0.14(-1.82%) |
May 03, 2004 | 8.663 | 8.663 | 6.959 | 7.811 | 6,126 | -0.43(-5.17%) |
Apr 30, 2004 | 8.048 | 8.332 | 8.048 | 8.237 | 4,457 | -0.14(-1.64%) |
Apr 29, 2004 | 8.616 | 8.994 | 8.048 | 8.374 | 4,098 | -0.48(-5.40%) |
Apr 28, 2004 | 9.089 | 9.515 | 8.805 | 8.852 | 3,865 | -0.66(-6.97%) |
Apr 27, 2004 | 9.468 | 9.705 | 9.231 | 9.515 | 2,682 | -0.14(-1.47%) |
Apr 26, 2004 | 9.089 | 9.894 | 9.089 | 9.657 | 4,436 | +0.09(+0.94%) |
Apr 23, 2004 | 9.610 | 9.657 | 9.562 | 9.567 | 950 | -0.23(-2.37%) |
Apr 22, 2004 | 9.468 | 9.847 | 9.468 | 9.799 | 570 | +0.34(+3.55%) |
Apr 21, 2004 | 9.894 | 9.894 | 9.231 | 9.463 | 4,605 | -0.29(-2.96%) |
Apr 20, 2004 | 9.941 | 10.18 | 9.562 | 9.752 | 3,274 | -0.14(-1.44%) |
Apr 19, 2004 | 9.705 | 9.941 | 9.610 | 9.894 | 2,915 | -0.23(-2.29%) |
Apr 16, 2004 | 10.79 | 10.79 | 9.278 | 10.13 | 10,055 | +0.00(+0.00%) |
Apr 15, 2004 | 10.89 | 10.89 | 9.705 | 10.13 | 5,386 | -0.10(-0.97%) |
Apr 14, 2004 | 10.89 | 10.89 | 9.705 | 10.23 | 13,899 | +0.43(+4.35%) |
Apr 13, 2004 | 9.278 | 10.75 | 9.231 | 9.799 | 25,771 | +0.85(+9.52%) |
Apr 12, 2004 | 8.994 | 9.042 | 8.710 | 8.947 | 3,717 | -0.05(-0.53%) |
Apr 08, 2004 | 9.326 | 9.326 | 8.474 | 8.994 | 9,801 | +0.05(+0.53%) |
Apr 07, 2004 | 8.994 | 8.994 | 8.521 | 8.947 | 4,795 | +0.33(+3.85%) |
Apr 06, 2004 | 8.663 | 8.994 | 8.616 | 8.616 | 2,619 | -0.24(-2.67%) |
Apr 05, 2004 | 8.994 | 8.994 | 8.687 | 8.852 | 5,048 | -0.14(-1.58%) |
Apr 02, 2004 | 8.663 | 8.994 | 8.663 | 8.994 | 2,070 | +0.19(+2.15%) |
Apr 01, 2004 | 9.326 | 9.326 | 8.710 | 8.805 | 5,597 | -0.24(-2.62%) |
Mar 31, 2004 | 8.947 | 9.184 | 8.379 | 9.042 | 5,978 | +0.10(+1.11%) |
Mar 30, 2004 | 9.136 | 9.184 | 8.616 | 8.942 | 2,492 | -0.19(-2.07%) |
Mar 29, 2004 | 9.349 | 9.705 | 8.616 | 9.132 | 16,054 | -0.05(-0.57%) |
Mar 26, 2004 | 10.27 | 10.27 | 9.089 | 9.184 | 12,378 | -0.90(-8.92%) |
Mar 25, 2004 | 9.989 | 10.27 | 9.847 | 10.08 | 1,457 | +0.19(+1.96%) |
Mar 24, 2004 | 11.55 | 11.55 | 9.562 | 9.889 | 2,999 | -0.05(-0.52%) |
Mar 23, 2004 | 11.08 | 11.55 | 9.847 | 9.941 | 32,172 | -0.80(-7.49%) |
Mar 22, 2004 | 10.56 | 10.89 | 9.847 | 10.75 | 31,390 | +0.09(+0.89%) |
Mar 19, 2004 | 9.847 | 10.70 | 8.994 | 10.65 | 33,883 | +1.04(+10.84%) |
Mar 18, 2004 | 8.284 | 11.79 | 8.284 | 9.610 | 82,426 | +1.23(+14.69%) |
Mar 17, 2004 | 8.947 | 8.947 | 7.906 | 8.379 | 10,139 | -0.33(-3.80%) |
Mar 16, 2004 | 8.994 | 8.994 | 8.048 | 8.710 | 24,039 | -0.05(-0.54%) |
Mar 15, 2004 | 10.04 | 10.37 | 8.758 | 8.758 | 42,945 | -0.99(-10.19%) |
Mar 12, 2004 | 8.284 | 13.44 | 8.095 | 9.752 | 207,038 | +1.37(+16.38%) |
Mar 11, 2004 | 8.332 | 8.521 | 8.332 | 8.379 | 2,091 | -0.33(-3.80%) |
Mar 10, 2004 | 8.994 | 8.994 | 8.332 | 8.710 | 2,408 | -0.09(-1.08%) |
Mar 09, 2004 | 8.805 | 8.900 | 8.805 | 8.805 | 1,626 | +0.00(+0.00%) |
Mar 08, 2004 | 8.805 | 8.852 | 8.805 | 8.805 | 1,056 | -0.05(-0.53%) |
Mar 05, 2004 | 9.444 | 9.444 | 8.805 | 8.852 | 2,175 | -0.09(-1.06%) |
Mar 04, 2004 | 9.278 | 9.278 | 8.805 | 8.947 | 3,105 | -0.05(-0.53%) |
Mar 03, 2004 | 8.616 | 8.994 | 8.568 | 8.994 | 1,605 | +0.38(+4.40%) |
Mar 02, 2004 | 9.373 | 9.373 | 8.048 | 8.616 | 3,654 | -0.19(-2.15%) |
Mar 01, 2004 | 8.166 | 9.278 | 8.048 | 8.805 | 4,182 | +1.14(+14.81%) |
Feb 27, 2004 | 7.858 | 7.858 | 7.622 | 7.669 | 2,450 | -0.43(-5.26%) |
Feb 26, 2004 | 8.142 | 8.403 | 7.811 | 8.095 | 1,901 | -0.19(-2.29%) |
Feb 25, 2004 | 8.379 | 8.379 | 8.284 | 8.284 | 3,400 | -0.24(-2.78%) |
Feb 24, 2004 | 8.426 | 8.521 | 8.379 | 8.521 | 3,168 | -0.24(-2.70%) |
Feb 23, 2004 | 9.326 | 9.326 | 8.521 | 8.758 | 1,520 | -0.57(-6.09%) |
Feb 20, 2004 | 9.326 | 9.326 | 8.805 | 9.326 | 274 | +0.09(+1.03%) |
Feb 19, 2004 | 8.805 | 9.468 | 8.805 | 9.231 | 3,295 | +0.38(+4.28%) |
Feb 18, 2004 | 8.710 | 8.947 | 8.379 | 8.852 | 1,415 | -0.37(-4.05%) |
Feb 17, 2004 | 8.923 | 9.468 | 8.332 | 9.226 | 7,604 | +0.33(+3.67%) |
Feb 13, 2004 | 8.947 | 9.373 | 8.284 | 8.900 | 4,098 | +0.14(+1.62%) |
Feb 12, 2004 | 8.994 | 9.657 | 8.616 | 8.758 | 10,688 | -0.24(-2.63%) |
Feb 11, 2004 | 9.184 | 9.468 | 8.947 | 8.994 | 17,765 | +0.05(+0.53%) |
Feb 10, 2004 | 8.379 | 8.947 | 8.194 | 8.947 | 8,344 | +0.38(+4.42%) |
Feb 09, 2004 | 8.000 | 8.568 | 7.480 | 8.568 | 10,646 | +1.09(+14.56%) |
Feb 06, 2004 | 7.764 | 7.764 | 7.101 | 7.480 | 4,647 | -0.19(-2.47%) |
Feb 05, 2004 | 7.622 | 7.764 | 7.622 | 7.669 | 1,056 | +0.00(+0.00%) |
Feb 04, 2004 | 9.231 | 9.231 | 7.622 | 7.669 | 13,413 | -0.47(-5.81%) |
Feb 03, 2004 | 9.231 | 9.231 | 7.858 | 8.142 | 4,900 | -0.57(-6.52%) |
Feb 02, 2004 | 8.521 | 9.231 | 8.048 | 8.710 | 4,098 | +0.24(+2.79%) |
Jan 30, 2004 | 8.521 | 8.521 | 8.284 | 8.474 | 1,774 | +0.00(+0.00%) |
Jan 29, 2004 | 9.562 | 9.562 | 8.048 | 8.474 | 5,513 | -0.99(-10.50%) |
Jan 28, 2004 | 9.894 | 9.941 | 9.468 | 9.468 | 4,351 | -0.05(-0.50%) |
Jan 27, 2004 | 9.468 | 9.941 | 9.468 | 9.515 | 4,436 | +0.28(+3.08%) |
Jan 26, 2004 | 9.705 | 9.946 | 9.136 | 9.231 | 5,935 | -0.47(-4.88%) |
Jan 23, 2004 | 9.468 | 9.705 | 9.136 | 9.705 | 2,872 | +0.05(+0.49%) |
Jan 22, 2004 | 10.46 | 10.46 | 9.231 | 9.657 | 7,562 | +0.00(+0.00%) |
Jan 21, 2004 | 10.23 | 10.60 | 9.231 | 9.657 | 8,069 | -0.09(-0.97%) |
Jan 20, 2004 | 11.46 | 11.46 | 9.705 | 9.752 | 37,051 | -0.43(-4.19%) |
Jan 16, 2004 | 9.373 | 10.18 | 9.278 | 10.18 | 16,476 | +1.09(+11.98%) |
Jan 15, 2004 | 8.426 | 9.089 | 8.237 | 9.089 | 14,254 | +0.71(+8.47%) |
Jan 14, 2004 | 7.811 | 8.426 | 7.669 | 8.379 | 9,696 | +0.76(+9.94%) |
Jan 13, 2004 | 8.426 | 8.426 | 7.622 | 7.622 | 8,652 | -0.19(-2.42%) |
Jan 12, 2004 | 7.290 | 8.426 | 7.290 | 7.811 | 12,176 | +0.47(+6.45%) |
Jan 09, 2004 | 7.811 | 8.379 | 7.148 | 7.338 | 8,217 | +0.00(+0.00%) |
Jan 08, 2004 | 6.675 | 7.385 | 6.675 | 7.338 | 4,895 | +0.71(+10.71%) |
Jan 07, 2004 | 7.669 | 8.284 | 6.627 | 6.627 | 11,952 | -0.95(-12.50%) |
Jan 06, 2004 | 6.864 | 7.764 | 6.817 | 7.574 | 26,489 | +0.80(+11.89%) |
Jan 05, 2004 | 5.775 | 6.864 | 5.633 | 6.769 | 11,956 | +0.99(+17.21%) |
Jan 02, 2004 | 5.775 | 6.154 | 5.775 | 5.775 | 2,281 | +0.00(+0.00%) |
Dec 31, 2003 | 5.491 | 6.249 | 5.491 | 5.775 | 11,153 | +0.09(+1.67%) |
Dec 30, 2003 | 5.444 | 5.775 | 5.444 | 5.681 | 9,258 | +0.00(+0.00%) |
Dec 29, 2003 | 5.160 | 5.681 | 5.160 | 5.681 | 2,101 | +0.28(+5.26%) |
Dec 26, 2003 | 4.876 | 5.397 | 4.876 | 5.397 | 147 | -0.05(-0.87%) |
Dec 24, 2003 | 5.255 | 5.444 | 5.160 | 5.444 | 675 | +0.09(+1.77%) |
Dec 23, 2003 | 5.491 | 5.491 | 5.302 | 5.349 | 2,196 | -0.19(-3.42%) |
Dec 22, 2003 | 5.870 | 5.870 | 5.539 | 5.539 | 1,922 | +0.00(+0.00%) |
Dec 19, 2003 | 5.539 | 5.539 | 5.539 | 5.539 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 5.775 | 5.775 | 5.444 | 5.539 | 1,689 | -0.05(-0.85%) |
Dec 17, 2003 | 5.917 | 6.012 | 5.586 | 5.586 | 6,134 | -0.47(-7.81%) |
Dec 16, 2003 | 5.444 | 6.059 | 5.444 | 6.059 | 5,609 | +0.19(+3.23%) |
Dec 15, 2003 | 5.775 | 6.012 | 5.255 | 5.870 | 5,139 | -0.09(-1.59%) |
Dec 12, 2003 | 5.917 | 5.965 | 5.917 | 5.965 | 168 | +0.28(+5.00%) |
Dec 11, 2003 | 5.681 | 6.012 | 5.586 | 5.681 | 6,675 | +0.09(+1.69%) |
Dec 10, 2003 | 5.491 | 5.633 | 5.491 | 5.586 | 2,397 | +0.09(+1.72%) |
Dec 09, 2003 | 5.681 | 5.681 | 5.444 | 5.491 | 4,848 | -0.19(-3.33%) |
Dec 08, 2003 | 5.681 | 5.775 | 5.539 | 5.681 | 7,593 | -0.09(-1.64%) |
Dec 05, 2003 | 5.681 | 5.681 | 5.681 | 5.775 | 675 | +0.09(+1.67%) |
Dec 04, 2003 | 5.917 | 6.107 | 5.681 | 5.681 | 12,241 | -0.24(-4.00%) |
Dec 03, 2003 | 6.722 | 6.812 | 5.681 | 5.917 | 22,280 | -0.57(-8.76%) |
Dec 02, 2003 | 4.971 | 6.580 | 4.876 | 6.485 | 22,777 | +1.42(+28.16%) |
Dec 01, 2003 | 4.876 | 5.065 | 4.876 | 5.061 | 3,490 | +0.09(+1.81%) |
Nov 28, 2003 | 5.160 | 5.160 | 4.971 | 4.971 | 971 | -0.09(-1.87%) |
Nov 26, 2003 | 4.971 | 5.113 | 4.971 | 5.065 | 2,408 | +0.00(+0.00%) |
Nov 25, 2003 | 5.397 | 5.397 | 4.971 | 5.065 | 2,196 | -0.09(-1.83%) |
Nov 24, 2003 | 5.870 | 5.870 | 5.160 | 5.160 | 929 | +0.19(+3.81%) |
Nov 21, 2003 | 5.207 | 5.207 | 4.971 | 4.971 | 316 | -0.47(-8.70%) |
Nov 20, 2003 | 5.870 | 5.870 | 5.207 | 5.444 | 3,319 | +0.00(+0.00%) |
Nov 19, 2003 | 4.876 | 5.444 | 4.876 | 5.444 | 7,821 | +0.47(+9.52%) |
Nov 18, 2003 | 5.113 | 5.207 | 4.829 | 4.971 | 8,048 | -0.05(-0.94%) |
Nov 17, 2003 | 5.207 | 5.207 | 4.971 | 5.018 | 2,999 | -0.14(-2.75%) |
Nov 14, 2003 | 5.439 | 5.444 | 5.160 | 5.160 | 802 | +0.14(+2.83%) |
Nov 13, 2003 | 5.065 | 5.397 | 4.971 | 5.018 | 1,330 | -0.43(-7.83%) |
Nov 12, 2003 | 5.491 | 5.491 | 5.065 | 5.444 | 1,309 | +0.00(+0.00%) |
Nov 11, 2003 | 5.089 | 5.444 | 4.923 | 5.444 | 6,061 | +0.24(+4.55%) |
Nov 10, 2003 | 5.302 | 5.302 | 5.018 | 5.207 | 6,012 | -0.24(-4.35%) |
Nov 07, 2003 | 5.444 | 5.444 | 5.444 | 5.444 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 5.444 | 5.681 | 5.444 | 5.444 | 6,162 | +0.00(+0.00%) |
Nov 05, 2003 | 5.775 | 5.775 | 5.207 | 5.444 | 6,446 | +0.00(+0.00%) |
Nov 04, 2003 | 5.775 | 5.823 | 5.444 | 5.444 | 9,326 | -0.47(-8.00%) |
Nov 03, 2003 | 5.207 | 6.107 | 5.207 | 5.917 | 5,893 | +0.80(+15.74%) |
Oct 31, 2003 | 5.160 | 5.160 | 5.018 | 5.113 | 3,189 | +0.28(+5.88%) |
Oct 30, 2003 | 5.113 | 5.065 | 4.734 | 4.829 | 4,752 | -0.28(-5.56%) |
Oct 29, 2003 | 5.207 | 5.207 | 4.971 | 5.113 | 6,706 | +0.00(+0.00%) |
Oct 28, 2003 | 5.184 | 5.444 | 5.065 | 5.113 | 5,302 | -0.09(-1.82%) |
Oct 27, 2003 | 5.065 | 5.349 | 4.971 | 5.207 | 14,258 | -0.05(-0.90%) |
Oct 24, 2003 | 5.160 | 5.444 | 5.018 | 5.255 | 5,935 | -0.33(-5.93%) |
Oct 23, 2003 | 6.012 | 6.249 | 5.207 | 5.586 | 11,238 | -0.43(-7.09%) |
Oct 22, 2003 | 6.864 | 6.959 | 6.012 | 6.012 | 19,666 | -0.76(-11.19%) |
Oct 21, 2003 | 8.710 | 8.710 | 6.485 | 6.769 | 33,946 | -0.14(-2.05%) |
Oct 20, 2003 | 5.917 | 6.912 | 5.491 | 6.912 | 30,039 | +0.99(+16.80%) |
Oct 17, 2003 | 5.633 | 6.296 | 5.018 | 5.917 | 10,432 | +0.52(+9.65%) |
Oct 16, 2003 | 5.018 | 5.633 | 4.781 | 5.397 | 10,899 | +0.38(+7.55%) |
Oct 15, 2003 | 4.166 | 6.580 | 3.456 | 5.018 | 30,074 | +1.28(+34.18%) |
Oct 14, 2003 | 3.456 | 3.740 | 3.408 | 3.740 | 8,175 | +0.43(+12.86%) |
Oct 13, 2003 | 3.456 | 3.456 | 3.314 | 3.314 | 274 | +0.14(+4.48%) |
Oct 10, 2003 | 3.172 | 3.172 | 3.172 | 3.172 | 84 | -0.28(-8.22%) |
Oct 09, 2003 | 3.172 | 3.550 | 3.172 | 3.456 | 1,056 | +0.14(+4.29%) |
Oct 08, 2003 | 3.314 | 3.314 | 3.172 | 3.314 | 1,605 | +0.18(+5.90%) |
Oct 07, 2003 | 3.314 | 3.314 | 3.077 | 3.129 | 823 | -0.18(-5.57%) |
Oct 06, 2003 | 3.262 | 3.314 | 3.262 | 3.314 | 2,133 | +0.00(+0.00%) |
Oct 03, 2003 | 3.314 | 3.361 | 3.314 | 3.314 | 1,267 | +0.00(+0.00%) |
Oct 02, 2003 | 3.692 | 3.692 | 3.266 | 3.314 | 2,893 | +0.28(+9.38%) |
Oct 01, 2003 | 3.456 | 3.456 | 2.935 | 3.030 | 662 | -0.43(-12.33%) |
Sep 30, 2003 | 3.456 | 3.456 | 3.456 | 3.456 | 2,260 | +0.05(+1.39%) |
Sep 29, 2003 | 3.361 | 3.408 | 3.314 | 3.408 | 2,471 | +0.14(+4.35%) |
Sep 26, 2003 | 3.266 | 3.266 | 3.266 | 3.266 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 3.361 | 3.408 | 3.266 | 3.266 | 1,119 | +0.05(+1.47%) |
Sep 24, 2003 | 2.840 | 3.219 | 2.840 | 3.219 | 3,105 | +0.38(+13.33%) |
Sep 23, 2003 | 2.982 | 3.030 | 2.840 | 2.840 | 2,809 | -0.19(-6.25%) |
Sep 22, 2003 | 2.840 | 3.030 | 2.746 | 3.030 | 1,922 | +0.28(+10.34%) |
Sep 19, 2003 | 2.746 | 2.746 | 2.746 | 2.746 | 2,513 | -0.05(-1.69%) |
Sep 18, 2003 | 2.746 | 2.888 | 2.746 | 2.793 | 8,660 | -0.09(-3.28%) |
Sep 17, 2003 | 2.935 | 2.935 | 2.888 | 2.888 | 1,858 | +0.00(+0.00%) |
Sep 16, 2003 | 2.746 | 2.888 | 2.698 | 2.888 | 1,267 | +0.05(+1.67%) |
Sep 15, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | -0.05(-1.64%) |
Sep 11, 2003 | 2.888 | 2.888 | 2.888 | 2.888 | 1,267 | +0.05(+1.67%) |
Sep 10, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 63 | -0.28(-9.09%) |
Sep 08, 2003 | 2.698 | 3.124 | 2.698 | 3.124 | 2,344 | -0.09(-2.94%) |
Sep 05, 2003 | 3.219 | 3.219 | 3.219 | 3.219 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 3.077 | 3.598 | 2.793 | 3.219 | 6,548 | -0.09(-2.86%) |
Sep 03, 2003 | 2.840 | 3.314 | 2.836 | 3.314 | 1,922 | +0.52(+18.64%) |
Sep 02, 2003 | 2.793 | 2.793 | 2.793 | 2.793 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 2.793 | 2.793 | 2.793 | 2.793 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 2.840 | 3.361 | 2.746 | 2.793 | 3,210 | +0.09(+3.51%) |
Aug 27, 2003 | 2.414 | 2.698 | 2.414 | 2.698 | 316 | +0.05(+1.79%) |
Aug 26, 2003 | 2.746 | 2.840 | 2.651 | 2.651 | 844 | -0.14(-5.08%) |
Aug 25, 2003 | 2.793 | 2.793 | 2.793 | 2.793 | 1,246 | +0.14(+5.36%) |
Aug 22, 2003 | 2.604 | 2.651 | 2.604 | 2.651 | 232 | +0.05(+1.82%) |
Aug 21, 2003 | 2.556 | 2.793 | 2.414 | 2.604 | 2,978 | -0.14(-5.17%) |
Aug 20, 2003 | 2.982 | 2.982 | 2.746 | 2.746 | 2,133 | -0.24(-7.94%) |
Aug 19, 2003 | 2.982 | 2.982 | 2.982 | 2.982 | 253 | +0.09(+3.28%) |
Aug 18, 2003 | 2.888 | 2.888 | 2.888 | 2.888 | 1,901 | +0.00(+0.00%) |
Aug 15, 2003 | 2.888 | 2.888 | 2.888 | 2.888 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.888 | 2.888 | 2.888 | 2.888 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 2.888 | 2.888 | 2.888 | 2.888 | 105 | +0.05(+1.67%) |
Aug 12, 2003 | 3.077 | 3.077 | 2.840 | 2.840 | 6,126 | -0.24(-7.69%) |
Aug 11, 2003 | 3.124 | 3.124 | 3.077 | 3.077 | 464 | +0.00(+0.00%) |
Aug 08, 2003 | 2.888 | 3.219 | 2.840 | 3.077 | 5,365 | -0.85(-21.69%) |
Aug 07, 2003 | 2.840 | 3.929 | 2.840 | 3.929 | 1,056 | +0.71(+22.06%) |
Aug 06, 2003 | 3.219 | 3.219 | 3.219 | 3.219 | 105 | +0.05(+1.64%) |
Aug 05, 2003 | 3.314 | 3.314 | 3.167 | 3.167 | 760 | +0.09(+2.92%) |
Aug 04, 2003 | 2.935 | 3.219 | 2.935 | 3.077 | 591 | +0.09(+3.17%) |
Aug 01, 2003 | 2.982 | 2.982 | 2.982 | 2.982 | 105 | -0.05(-1.56%) |
Jul 31, 2003 | 2.888 | 3.030 | 2.840 | 3.030 | 422 | +0.19(+6.67%) |
Jul 30, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 2.840 | 2.888 | 2.793 | 2.840 | 1,373 | +0.05(+1.69%) |
Jul 28, 2003 | 2.840 | 2.845 | 2.793 | 2.793 | 232 | -0.14(-4.84%) |
Jul 25, 2003 | 2.935 | 2.935 | 2.935 | 2.935 | 211 | +0.00(+0.00%) |
Jul 24, 2003 | 2.982 | 3.219 | 2.935 | 2.935 | 1,584 | -0.09(-3.13%) |
Jul 23, 2003 | 3.503 | 3.550 | 3.030 | 3.030 | 3,105 | -0.09(-3.03%) |
Jul 22, 2003 | 3.692 | 3.692 | 3.124 | 3.124 | 337 | -0.24(-7.04%) |
Jul 21, 2003 | 3.030 | 3.787 | 3.030 | 3.361 | 2,703 | -0.19(-5.33%) |
Jul 18, 2003 | 3.361 | 3.598 | 3.361 | 3.550 | 422 | -0.05(-1.32%) |
Jul 17, 2003 | 4.119 | 4.166 | 3.077 | 3.598 | 6,400 | -0.52(-12.64%) |
Jul 16, 2003 | 3.503 | 4.687 | 3.172 | 4.119 | 12,230 | +0.85(+26.09%) |
Jul 15, 2003 | 2.935 | 3.266 | 2.840 | 3.266 | 2,682 | +0.66(+25.45%) |
Jul 14, 2003 | 2.935 | 2.935 | 2.604 | 2.604 | 485 | -0.33(-11.29%) |
Jul 11, 2003 | 3.030 | 3.030 | 2.935 | 2.935 | 612 | +0.05(+1.64%) |
Jul 10, 2003 | 3.172 | 3.219 | 2.888 | 2.888 | 528 | -0.28(-8.96%) |
Jul 09, 2003 | 2.414 | 3.172 | 2.367 | 3.172 | 7,731 | +0.76(+31.37%) |
Jul 08, 2003 | 2.414 | 2.509 | 2.414 | 2.414 | 908 | -0.19(-7.27%) |
Jul 07, 2003 | 2.367 | 2.604 | 2.367 | 2.604 | 1,795 | +0.09(+3.77%) |
Jul 03, 2003 | 2.367 | 2.509 | 2.367 | 2.509 | 718 | +0.00(+0.00%) |
Jul 02, 2003 | 2.462 | 2.651 | 2.414 | 2.509 | 3,337 | -0.14(-5.36%) |
Jul 01, 2003 | 2.746 | 2.746 | 2.651 | 2.651 | 1,858 | -0.09(-3.45%) |
Jun 30, 2003 | 2.888 | 3.030 | 2.746 | 2.746 | 5,048 | -0.09(-3.33%) |
Jun 27, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 147 | +0.00(+0.00%) |
Jun 26, 2003 | 2.935 | 2.935 | 2.840 | 2.840 | 168 | -0.24(-7.69%) |
Jun 25, 2003 | 3.077 | 3.077 | 3.077 | 3.077 | 1,056 | +0.24(+8.33%) |
Jun 24, 2003 | 3.072 | 3.077 | 2.840 | 2.840 | 126 | -0.14(-4.76%) |
Jun 23, 2003 | 2.982 | 2.982 | 2.982 | 2.982 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 3.124 | 3.124 | 2.698 | 2.982 | 5,872 | -0.14(-4.55%) |
Jun 19, 2003 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 3.456 | 3.456 | 3.077 | 3.124 | 422 | -0.33(-9.59%) |
Jun 17, 2003 | 3.456 | 3.456 | 3.456 | 3.456 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 3.408 | 3.456 | 3.408 | 3.456 | 908 | +0.14(+4.29%) |
Jun 13, 2003 | 3.503 | 3.503 | 3.314 | 3.314 | 5,724 | -0.24(-6.67%) |
Jun 12, 2003 | 3.692 | 3.740 | 3.361 | 3.550 | 13,350 | +0.24(+7.14%) |
Jun 11, 2003 | 3.124 | 3.314 | 3.077 | 3.314 | 6,527 | +0.19(+6.06%) |
Jun 10, 2003 | 2.982 | 3.361 | 2.414 | 3.124 | 5,238 | +0.14(+4.76%) |
Jun 09, 2003 | 2.982 | 2.982 | 2.982 | 2.982 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 2.840 | 2.982 | 2.840 | 2.982 | 1,056 | +0.14(+5.00%) |
Jun 05, 2003 | 2.604 | 2.840 | 2.604 | 2.840 | 2,471 | +0.19(+7.14%) |
Jun 04, 2003 | 2.651 | 2.651 | 2.651 | 2.651 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 2.651 | 2.651 | 2.651 | 2.651 | 0 | +0.00(+0.00%) |