Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.09 | 12.09 | 11.84 | 11.90 | 14,118 | +0.24(+2.08%) |
May 27, 2004 | 11.84 | 11.84 | 11.65 | 11.65 | 1,671 | -0.17(-1.46%) |
May 26, 2004 | 11.81 | 11.83 | 11.53 | 11.83 | 1,300 | +0.02(+0.18%) |
May 25, 2004 | 11.86 | 11.87 | 11.34 | 11.81 | 16,161 | +0.01(+0.05%) |
May 24, 2004 | 11.78 | 11.92 | 11.55 | 11.80 | 255,059 | +0.19(+1.67%) |
May 21, 2004 | 11.61 | 11.61 | 11.61 | 11.61 | 557 | +0.00(+0.00%) |
May 20, 2004 | 11.61 | 11.61 | 11.60 | 11.61 | 1,671 | +0.01(+0.05%) |
May 19, 2004 | 12.16 | 12.16 | 11.57 | 11.60 | 32,509 | +0.65(+5.95%) |
May 18, 2004 | 10.78 | 11.73 | 10.78 | 10.95 | 10,588 | -0.12(-1.07%) |
May 17, 2004 | 10.66 | 11.14 | 10.50 | 11.07 | 27,865 | +0.22(+2.03%) |
May 14, 2004 | 11.14 | 11.14 | 10.84 | 10.85 | 14,118 | -0.06(-0.54%) |
May 13, 2004 | 10.23 | 11.01 | 10.23 | 10.91 | 20,062 | +0.73(+7.20%) |
May 12, 2004 | 10.00 | 10.17 | 9.474 | 10.17 | 15,232 | +0.22(+2.22%) |
May 11, 2004 | 9.851 | 9.959 | 9.313 | 9.953 | 20,806 | +0.10(+1.04%) |
May 10, 2004 | 9.803 | 9.942 | 9.803 | 9.851 | 10,774 | -0.15(-1.51%) |
May 07, 2004 | 9.571 | 10.00 | 9.566 | 10.00 | 4,272 | +0.20(+2.09%) |
May 06, 2004 | 9.656 | 9.797 | 9.635 | 9.797 | 15,604 | +0.13(+1.39%) |
May 05, 2004 | 9.641 | 9.663 | 9.641 | 9.663 | 371 | +0.16(+1.70%) |
May 04, 2004 | 9.533 | 9.533 | 9.420 | 9.501 | 21,363 | +0.02(+0.17%) |
May 03, 2004 | 9.431 | 9.663 | 9.431 | 9.485 | 3,715 | -0.12(-1.23%) |
Apr 30, 2004 | 9.614 | 9.636 | 9.547 | 9.603 | 9,845 | +0.05(+0.51%) |
Apr 29, 2004 | 9.426 | 9.556 | 9.426 | 9.555 | 37,339 | +0.02(+0.24%) |
Apr 28, 2004 | 9.420 | 9.550 | 9.313 | 9.532 | 13,375 | -0.02(-0.18%) |
Apr 27, 2004 | 9.238 | 9.550 | 9.237 | 9.550 | 2,229 | +0.13(+1.43%) |
Apr 26, 2004 | 9.420 | 9.420 | 9.383 | 9.415 | 4,086 | +0.12(+1.33%) |
Apr 23, 2004 | 9.232 | 9.291 | 9.232 | 9.291 | 928 | -0.02(-0.23%) |
Apr 22, 2004 | 9.420 | 9.420 | 9.189 | 9.313 | 6,501 | -0.11(-1.14%) |
Apr 21, 2004 | 9.151 | 9.420 | 9.140 | 9.420 | 53,686 | +0.26(+2.88%) |
Apr 20, 2004 | 9.216 | 9.469 | 9.097 | 9.157 | 66,319 | -0.37(-3.90%) |
Apr 19, 2004 | 9.528 | 9.528 | 9.528 | 9.528 | 928 | +0.00(+0.00%) |
Apr 16, 2004 | 9.420 | 9.555 | 9.157 | 9.528 | 7,616 | -0.09(-0.90%) |
Apr 15, 2004 | 9.614 | 9.614 | 9.614 | 9.614 | 185 | +0.20(+2.12%) |
Apr 14, 2004 | 9.420 | 9.480 | 9.415 | 9.415 | 2,972 | +0.00(+0.00%) |
Apr 13, 2004 | 9.421 | 9.603 | 9.189 | 9.415 | 5,015 | -0.27(-2.83%) |
Apr 12, 2004 | 9.690 | 9.690 | 9.679 | 9.690 | 2,972 | -0.05(-0.55%) |
Apr 08, 2004 | 9.690 | 9.765 | 9.641 | 9.743 | 4,644 | -0.05(-0.55%) |
Apr 07, 2004 | 9.684 | 9.797 | 9.571 | 9.797 | 10,403 | +0.12(+1.22%) |
Apr 06, 2004 | 9.313 | 9.733 | 9.313 | 9.679 | 8,545 | +0.20(+2.16%) |
Apr 05, 2004 | 8.882 | 9.501 | 8.494 | 9.474 | 9,102 | -0.16(-1.68%) |
Apr 02, 2004 | 9.684 | 9.684 | 9.383 | 9.636 | 1,671 | +0.22(+2.29%) |
Apr 01, 2004 | 8.920 | 9.690 | 8.920 | 9.420 | 10,217 | -0.11(-1.13%) |
Mar 31, 2004 | 8.586 | 9.528 | 8.586 | 9.528 | 21,734 | +1.08(+12.74%) |
Mar 30, 2004 | 8.075 | 8.581 | 8.021 | 8.451 | 29,722 | +0.38(+4.74%) |
Mar 29, 2004 | 7.999 | 8.075 | 7.999 | 8.069 | 5,573 | +0.20(+2.60%) |
Mar 26, 2004 | 7.865 | 7.865 | 7.865 | 7.865 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.832 | 7.994 | 7.832 | 7.865 | 5,758 | +0.04(+0.48%) |
Mar 24, 2004 | 7.822 | 7.838 | 7.822 | 7.827 | 2,043 | -0.09(-1.09%) |
Mar 23, 2004 | 8.021 | 8.021 | 7.913 | 7.913 | 12,074 | -0.11(-1.34%) |
Mar 22, 2004 | 8.021 | 8.021 | 7.967 | 8.021 | 1,114 | -0.03(-0.33%) |
Mar 19, 2004 | 7.547 | 8.075 | 7.547 | 8.048 | 10,031 | -0.01(-0.07%) |
Mar 18, 2004 | 7.859 | 8.064 | 7.752 | 8.053 | 36,224 | +0.29(+3.67%) |
Mar 17, 2004 | 8.075 | 8.155 | 7.768 | 7.768 | 7,802 | -0.31(-3.80%) |
Mar 16, 2004 | 8.155 | 8.155 | 8.075 | 8.075 | 2,229 | +0.08(+1.01%) |
Mar 15, 2004 | 7.805 | 8.209 | 7.805 | 7.994 | 15,232 | +0.09(+1.09%) |
Mar 12, 2004 | 7.848 | 7.913 | 7.805 | 7.908 | 20,991 | +0.16(+2.01%) |
Mar 11, 2004 | 7.859 | 7.859 | 7.536 | 7.752 | 11,703 | -0.13(-1.71%) |
Mar 10, 2004 | 7.880 | 7.886 | 7.822 | 7.886 | 5,573 | +0.06(+0.83%) |
Mar 09, 2004 | 7.795 | 7.886 | 7.795 | 7.822 | 21,177 | +0.03(+0.41%) |
Mar 08, 2004 | 7.660 | 7.789 | 7.660 | 7.789 | 557 | +0.10(+1.33%) |
Mar 05, 2004 | 7.536 | 7.687 | 7.439 | 7.687 | 6,501 | +0.15(+2.00%) |
Mar 04, 2004 | 7.644 | 7.644 | 7.536 | 7.536 | 5,387 | +0.00(+0.00%) |
Mar 03, 2004 | 7.531 | 7.536 | 7.531 | 7.536 | 2,043 | +0.11(+1.45%) |
Mar 02, 2004 | 7.536 | 7.536 | 7.359 | 7.429 | 3,715 | -0.11(-1.43%) |
Mar 01, 2004 | 7.542 | 7.542 | 7.536 | 7.536 | 1,857 | -0.22(-2.78%) |
Feb 27, 2004 | 7.219 | 7.779 | 7.219 | 7.752 | 7,616 | -0.05(-0.62%) |
Feb 26, 2004 | 7.843 | 7.843 | 7.800 | 7.800 | 8,359 | +0.02(+0.21%) |
Feb 25, 2004 | 7.542 | 7.848 | 7.542 | 7.784 | 2,043 | +0.18(+2.41%) |
Feb 24, 2004 | 7.601 | 7.601 | 7.590 | 7.601 | 49,414 | +0.00(+0.00%) |
Feb 23, 2004 | 7.601 | 7.779 | 7.601 | 7.601 | 17,647 | -0.01(-0.07%) |
Feb 20, 2004 | 7.886 | 7.886 | 7.606 | 7.606 | 11,517 | -0.23(-2.89%) |
Feb 19, 2004 | 7.795 | 7.886 | 7.779 | 7.832 | 8,545 | +0.05(+0.69%) |
Feb 18, 2004 | 7.816 | 7.962 | 7.698 | 7.779 | 46,256 | -0.20(-2.50%) |
Feb 17, 2004 | 7.671 | 7.994 | 7.671 | 7.978 | 51,271 | +0.39(+5.11%) |
Feb 13, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 5,573 | -0.05(-0.70%) |
Feb 12, 2004 | 7.757 | 7.768 | 7.644 | 7.644 | 41,426 | -0.19(-2.41%) |
Feb 11, 2004 | 7.881 | 7.994 | 7.805 | 7.832 | 19,877 | -0.05(-0.61%) |
Feb 10, 2004 | 7.854 | 7.994 | 7.816 | 7.881 | 44,026 | -0.02(-0.27%) |
Feb 09, 2004 | 7.644 | 8.209 | 7.644 | 7.902 | 82,295 | +0.28(+3.67%) |
Feb 06, 2004 | 7.617 | 7.622 | 7.617 | 7.622 | 5,573 | +0.06(+0.78%) |
Feb 05, 2004 | 7.558 | 7.563 | 7.558 | 7.563 | 4,086 | -0.02(-0.28%) |
Feb 04, 2004 | 7.585 | 7.585 | 7.585 | 7.585 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 7.590 | 7.590 | 7.585 | 7.585 | 2,043 | -0.06(-0.77%) |
Feb 02, 2004 | 7.644 | 7.644 | 7.644 | 7.644 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 7.482 | 7.644 | 7.482 | 7.644 | 11,889 | +0.03(+0.35%) |
Jan 29, 2004 | 7.671 | 7.671 | 7.590 | 7.617 | 15,418 | -0.03(-0.35%) |
Jan 28, 2004 | 7.644 | 7.644 | 7.547 | 7.644 | 19,319 | +0.03(+0.35%) |
Jan 27, 2004 | 7.267 | 7.671 | 7.267 | 7.617 | 46,627 | -0.05(-0.70%) |
Jan 26, 2004 | 7.644 | 7.671 | 7.536 | 7.671 | 43,098 | +0.08(+1.06%) |
Jan 23, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 9,288 | +0.04(+0.57%) |
Jan 21, 2004 | 7.536 | 7.547 | 7.536 | 7.547 | 57,773 | +0.01(+0.14%) |
Jan 20, 2004 | 7.536 | 7.536 | 7.536 | 7.536 | 185 | +0.00(+0.00%) |
Jan 16, 2004 | 7.526 | 7.590 | 7.526 | 7.536 | 15,232 | +0.27(+3.70%) |
Jan 15, 2004 | 7.530 | 7.530 | 7.203 | 7.267 | 77,842 | -0.27(-3.57%) |
Jan 14, 2004 | 7.536 | 7.536 | 7.536 | 7.536 | 928 | -0.27(-3.45%) |
Jan 13, 2004 | 7.805 | 7.805 | 7.805 | 7.805 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 7.612 | 7.805 | 7.606 | 7.805 | 6,474 | +0.27(+3.58%) |
Jan 09, 2004 | 7.536 | 7.536 | 7.536 | 7.536 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 7.536 | 7.536 | 7.536 | 7.536 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 7.450 | 7.536 | 7.159 | 7.536 | 25,264 | -0.08(-1.07%) |
Jan 05, 2004 | 7.725 | 7.725 | 7.579 | 7.617 | 7,616 | -0.11(-1.39%) |
Jan 02, 2004 | 7.725 | 7.725 | 7.725 | 7.725 | 371 | +0.00(+0.00%) |
Dec 31, 2003 | 7.725 | 7.725 | 7.725 | 7.725 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 7.725 | 7.725 | 7.725 | 7.725 | 1,486 | +0.29(+3.91%) |
Dec 29, 2003 | 7.536 | 7.536 | 7.434 | 7.434 | 4,644 | -0.10(-1.36%) |
Dec 26, 2003 | 7.536 | 7.536 | 7.536 | 7.536 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 7.536 | 7.536 | 7.536 | 7.536 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 7.536 | 7.536 | 7.536 | 7.536 | 743 | +0.00(+0.00%) |
Dec 22, 2003 | 7.482 | 7.536 | 7.343 | 7.536 | 10,414 | +0.13(+1.82%) |
Dec 19, 2003 | 6.944 | 7.509 | 6.863 | 7.402 | 49,042 | +0.59(+8.61%) |
Dec 18, 2003 | 6.858 | 7.025 | 6.793 | 6.815 | 13,468 | +0.02(+0.22%) |
Dec 17, 2003 | 6.837 | 6.837 | 6.800 | 6.800 | 1,671 | -0.05(-0.69%) |
Dec 16, 2003 | 6.847 | 6.847 | 6.847 | 6.847 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 6.847 | 6.847 | 6.847 | 6.847 | 185 | -0.02(-0.24%) |
Dec 12, 2003 | 6.863 | 6.863 | 6.858 | 6.863 | 3,901 | +0.00(+0.00%) |
Dec 11, 2003 | 6.880 | 6.880 | 6.863 | 6.863 | 6,687 | -0.03(-0.39%) |
Dec 10, 2003 | 6.901 | 6.944 | 6.890 | 6.890 | 2,972 | +0.03(+0.39%) |
Dec 09, 2003 | 6.799 | 6.863 | 6.799 | 6.863 | 4,086 | -0.03(-0.47%) |
Dec 08, 2003 | 6.853 | 6.896 | 6.815 | 6.896 | 157,605 | +0.04(+0.63%) |
Dec 05, 2003 | 6.853 | 6.853 | 6.853 | 6.853 | 371 | +0.00(+0.00%) |
Dec 04, 2003 | 6.810 | 6.853 | 6.810 | 6.853 | 5,573 | +0.06(+0.87%) |
Dec 03, 2003 | 6.836 | 6.880 | 6.793 | 6.793 | 25,821 | -0.04(-0.62%) |
Dec 02, 2003 | 6.836 | 6.836 | 6.836 | 6.836 | 371 | -0.03(-0.40%) |
Dec 01, 2003 | 6.863 | 6.863 | 6.863 | 6.863 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 6.836 | 6.863 | 6.836 | 6.863 | 4,644 | +0.11(+1.59%) |
Nov 26, 2003 | 6.756 | 6.756 | 6.756 | 6.756 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 6.756 | 6.756 | 6.756 | 6.756 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 6.761 | 6.761 | 6.756 | 6.756 | 1,653 | +0.03(+0.40%) |
Nov 21, 2003 | 6.729 | 6.729 | 6.729 | 6.729 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 6.729 | 6.810 | 6.729 | 6.729 | 3,158 | -0.11(-1.57%) |
Nov 19, 2003 | 6.863 | 6.863 | 6.836 | 6.836 | 2,972 | +0.05(+0.79%) |
Nov 18, 2003 | 6.831 | 6.836 | 6.750 | 6.783 | 9,288 | +0.03(+0.40%) |
Nov 17, 2003 | 6.675 | 6.761 | 6.675 | 6.756 | 10,403 | +0.06(+0.88%) |
Nov 14, 2003 | 6.670 | 6.697 | 6.637 | 6.697 | 5,142 | -0.03(-0.48%) |
Nov 13, 2003 | 6.675 | 6.729 | 6.675 | 6.729 | 15,604 | +0.00(+0.00%) |
Nov 12, 2003 | 6.729 | 6.729 | 6.701 | 6.729 | 2,860 | +0.13(+1.95%) |
Nov 11, 2003 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 6.600 | 6.648 | 6.600 | 6.600 | 6,873 | -0.07(-1.12%) |
Nov 07, 2003 | 6.675 | 6.675 | 6.675 | 6.675 | 1,857 | +0.10(+1.47%) |
Nov 06, 2003 | 6.578 | 6.578 | 6.578 | 6.578 | 185 | -0.02(-0.24%) |
Nov 05, 2003 | 6.551 | 6.616 | 6.551 | 6.594 | 8,545 | +0.00(+0.00%) |
Nov 04, 2003 | 6.594 | 6.594 | 6.594 | 6.594 | 185 | +0.00(+0.00%) |
Nov 03, 2003 | 6.594 | 6.594 | 6.594 | 6.594 | 928 | -0.05(-0.73%) |
Oct 31, 2003 | 6.540 | 6.643 | 6.540 | 6.643 | 5,015 | +0.10(+1.56%) |
Oct 30, 2003 | 6.540 | 6.540 | 6.540 | 6.540 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 6.454 | 6.540 | 6.454 | 6.540 | 2,600 | +0.00(+0.00%) |
Oct 28, 2003 | 6.513 | 6.540 | 6.513 | 6.540 | 4,644 | +0.03(+0.41%) |
Oct 27, 2003 | 6.379 | 6.513 | 6.379 | 6.513 | 4,829 | +0.00(+0.00%) |
Oct 24, 2003 | 6.513 | 6.519 | 6.513 | 6.513 | 3,529 | -0.03(-0.41%) |
Oct 23, 2003 | 6.540 | 6.621 | 6.487 | 6.540 | 11,703 | +0.22(+3.40%) |
Oct 22, 2003 | 6.325 | 6.325 | 6.325 | 6.325 | 185 | -0.26(-3.92%) |
Oct 21, 2003 | 6.379 | 6.583 | 6.379 | 6.583 | 3,901 | +0.19(+2.95%) |
Oct 20, 2003 | 6.466 | 6.540 | 6.395 | 6.395 | 7,244 | -0.15(-2.22%) |
Oct 17, 2003 | 6.448 | 6.540 | 6.448 | 6.540 | 10,031 | +0.00(+0.01%) |
Oct 16, 2003 | 6.540 | 6.540 | 6.540 | 6.540 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 6.540 | 6.540 | 6.540 | 6.540 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 6.191 | 6.540 | 6.191 | 6.540 | 32,323 | +0.35(+5.64%) |
Oct 13, 2003 | 6.056 | 6.191 | 6.056 | 6.191 | 10,774 | +0.19(+3.14%) |
Oct 10, 2003 | 5.948 | 6.002 | 5.948 | 6.002 | 371 | +0.00(+0.00%) |
Oct 09, 2003 | 6.110 | 6.137 | 5.986 | 6.002 | 2,414 | -0.11(-1.76%) |
Oct 08, 2003 | 6.072 | 6.110 | 5.868 | 6.110 | 2,043 | -0.02(-0.26%) |
Oct 07, 2003 | 6.126 | 6.126 | 6.126 | 6.126 | 185 | +0.00(+0.00%) |
Oct 06, 2003 | 6.125 | 6.126 | 6.125 | 6.126 | 743 | +0.10(+1.70%) |
Oct 03, 2003 | 6.024 | 6.024 | 6.024 | 6.024 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 6.024 | 6.024 | 6.024 | 6.024 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 6.013 | 6.024 | 6.013 | 6.024 | 371 | +0.56(+10.25%) |
Sep 30, 2003 | 5.464 | 5.464 | 5.464 | 5.464 | 185 | -0.25(-4.34%) |
Sep 29, 2003 | 5.540 | 6.374 | 5.540 | 5.711 | 1,114 | -0.38(-6.19%) |
Sep 26, 2003 | 5.545 | 6.088 | 5.545 | 6.088 | 5,758 | -0.17(-2.75%) |
Sep 25, 2003 | 6.266 | 6.379 | 6.013 | 6.261 | 8,805 | +0.27(+4.48%) |
Sep 24, 2003 | 5.992 | 5.992 | 5.992 | 5.992 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 5.992 | 5.992 | 5.992 | 5.992 | 185 | -0.39(-6.07%) |
Sep 22, 2003 | 6.379 | 6.379 | 6.379 | 6.379 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 5.916 | 6.379 | 5.868 | 6.379 | 31,023 | +0.46(+7.73%) |
Sep 18, 2003 | 5.868 | 6.131 | 5.754 | 5.921 | 12,632 | +0.05(+0.92%) |
Sep 17, 2003 | 5.518 | 5.868 | 5.518 | 5.868 | 24,372 | +0.22(+3.81%) |
Sep 16, 2003 | 5.647 | 5.652 | 5.647 | 5.652 | 9,474 | +0.10(+1.84%) |
Sep 15, 2003 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 5.609 | 5.609 | 5.550 | 5.550 | 371 | +0.05(+0.98%) |
Sep 11, 2003 | 5.464 | 5.496 | 5.458 | 5.496 | 2,414 | +0.01(+0.10%) |
Sep 10, 2003 | 5.658 | 5.658 | 5.410 | 5.491 | 20,434 | -0.01(-0.20%) |
Sep 09, 2003 | 5.437 | 5.501 | 5.437 | 5.501 | 1,671 | +0.11(+1.97%) |
Sep 08, 2003 | 5.448 | 5.679 | 5.394 | 5.395 | 11,703 | -0.05(-0.86%) |
Sep 05, 2003 | 5.679 | 5.442 | 5.442 | 5.442 | 185 | -0.05(-0.87%) |
Sep 04, 2003 | 5.701 | 5.701 | 5.485 | 5.490 | 8,545 | -0.19(-3.42%) |
Sep 03, 2003 | 5.868 | 5.905 | 5.685 | 5.685 | 11,146 | -0.18(-3.12%) |
Sep 02, 2003 | 5.754 | 5.868 | 5.652 | 5.868 | 12,074 | +0.11(+1.96%) |
Aug 29, 2003 | 5.754 | 5.754 | 5.754 | 5.754 | 557 | +0.23(+4.19%) |
Aug 28, 2003 | 5.512 | 5.674 | 5.512 | 5.523 | 12,074 | +0.18(+3.43%) |
Aug 27, 2003 | 5.141 | 5.512 | 5.141 | 5.340 | 9,659 | -0.04(-0.80%) |
Aug 26, 2003 | 5.383 | 5.383 | 5.383 | 5.383 | 2,229 | -0.05(-0.99%) |
Aug 25, 2003 | 5.411 | 5.437 | 5.383 | 5.437 | 3,158 | -0.02(-0.39%) |
Aug 22, 2003 | 5.458 | 5.458 | 5.458 | 5.458 | 185 | +0.03(+0.60%) |
Aug 21, 2003 | 5.216 | 5.426 | 5.216 | 5.426 | 2,600 | +0.15(+2.75%) |
Aug 20, 2003 | 5.351 | 5.351 | 5.168 | 5.281 | 1,300 | +0.11(+2.19%) |
Aug 19, 2003 | 5.130 | 5.168 | 5.130 | 5.168 | 928 | -0.08(-1.54%) |
Aug 18, 2003 | 5.114 | 5.518 | 5.114 | 5.248 | 23,592 | -0.27(-4.88%) |
Aug 15, 2003 | 5.372 | 5.518 | 5.372 | 5.518 | 1,857 | +0.01(+0.10%) |
Aug 14, 2003 | 5.464 | 5.512 | 5.410 | 5.512 | 2,414 | +0.13(+2.40%) |
Aug 13, 2003 | 5.410 | 5.410 | 5.362 | 5.383 | 9,288 | +0.00(+0.00%) |
Aug 12, 2003 | 5.760 | 5.760 | 5.302 | 5.383 | 22,663 | -0.27(-4.85%) |
Aug 11, 2003 | 5.233 | 5.840 | 5.233 | 5.658 | 7,059 | +0.14(+2.54%) |
Aug 08, 2003 | 5.491 | 5.593 | 5.383 | 5.518 | 10,960 | -0.08(-1.39%) |
Aug 07, 2003 | 5.841 | 5.841 | 5.593 | 5.595 | 7,802 | +0.21(+3.94%) |
Aug 06, 2003 | 4.656 | 5.383 | 4.656 | 5.383 | 25,078 | +0.97(+21.95%) |
Aug 05, 2003 | 4.414 | 4.414 | 4.414 | 4.414 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 4.414 | 4.414 | 4.414 | 4.414 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 4.414 | 4.414 | 4.414 | 4.414 | 557 | +0.11(+2.50%) |
Jul 31, 2003 | 4.306 | 4.306 | 4.306 | 4.306 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 4.306 | 4.306 | 4.306 | 4.306 | 1,486 | -0.27(-5.88%) |
Jul 29, 2003 | 4.468 | 4.576 | 4.468 | 4.576 | 2,043 | +0.27(+6.25%) |
Jul 28, 2003 | 4.306 | 4.306 | 4.306 | 4.306 | 1,114 | -0.08(-1.72%) |
Jul 25, 2003 | 4.382 | 4.382 | 4.382 | 4.382 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 4.306 | 4.382 | 4.306 | 4.382 | 1,486 | +0.24(+5.71%) |
Jul 23, 2003 | 4.441 | 4.683 | 4.145 | 4.145 | 8,916 | -0.11(-2.53%) |
Jul 22, 2003 | 4.253 | 4.253 | 4.253 | 4.253 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 4.253 | 4.253 | 4.253 | 4.253 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 4.253 | 4.253 | 4.253 | 4.253 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 4.253 | 4.253 | 4.253 | 4.253 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 4.253 | 4.253 | 4.253 | 4.253 | 185 | -0.16(-3.66%) |
Jul 15, 2003 | 4.382 | 4.414 | 4.382 | 4.414 | 3,715 | +0.11(+2.50%) |
Jul 14, 2003 | 4.306 | 4.306 | 4.306 | 4.306 | 1,300 | +0.00(+0.00%) |
Jul 11, 2003 | 4.091 | 4.306 | 4.091 | 4.306 | 3,715 | +0.16(+3.90%) |
Jul 10, 2003 | 4.145 | 4.145 | 4.145 | 4.145 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 4.145 | 4.145 | 4.145 | 4.145 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 4.145 | 4.145 | 4.145 | 4.145 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 4.210 | 4.253 | 4.010 | 4.145 | 4,829 | -0.08(-1.91%) |
Jul 03, 2003 | 4.226 | 4.226 | 4.226 | 4.226 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 4.226 | 4.226 | 4.226 | 4.226 | 2,786 | +0.08(+1.95%) |
Jul 01, 2003 | 4.145 | 4.145 | 4.145 | 4.145 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 4.226 | 4.253 | 4.145 | 4.145 | 6,687 | -0.03(-0.65%) |
Jun 27, 2003 | 4.183 | 4.183 | 4.172 | 4.172 | 5,015 | +0.05(+1.31%) |
Jun 26, 2003 | 3.876 | 4.118 | 3.876 | 4.118 | 2,414 | +0.26(+6.83%) |
Jun 25, 2003 | 4.113 | 4.118 | 3.855 | 3.855 | 3,529 | -0.17(-4.26%) |
Jun 24, 2003 | 4.027 | 4.027 | 4.027 | 4.027 | 185 | -0.09(-2.09%) |
Jun 23, 2003 | 4.113 | 4.113 | 4.113 | 4.113 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 4.113 | 4.113 | 4.113 | 4.113 | 185 | -0.01(-0.13%) |
Jun 19, 2003 | 4.118 | 4.118 | 4.118 | 4.118 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 4.118 | 4.118 | 4.118 | 4.118 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 4.118 | 4.118 | 4.118 | 4.118 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 4.118 | 4.118 | 4.118 | 4.118 | 928 | +0.00(+0.00%) |
Jun 13, 2003 | 4.118 | 4.118 | 4.118 | 4.118 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 4.118 | 4.118 | 4.118 | 4.118 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 4.118 | 4.118 | 4.118 | 4.118 | 0 | +0.05(+1.32%) |
Jun 10, 2003 | 4.064 | 4.064 | 4.064 | 4.064 | 0 | -0.05(-1.31%) |
Jun 09, 2003 | 4.118 | 4.118 | 4.064 | 4.118 | 5,758 | +0.00(+0.00%) |
Jun 06, 2003 | 4.172 | 4.172 | 4.118 | 4.118 | 9,288 | +0.05(+1.32%) |
Jun 05, 2003 | 4.037 | 4.064 | 4.037 | 4.064 | 2,972 | -0.05(-1.31%) |
Jun 04, 2003 | 4.118 | 4.118 | 4.118 | 4.118 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 3.903 | 4.118 | 3.903 | 4.118 | 8,173 | +0.22(+5.52%) |