Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.880 | 2.880 | 2.850 | 2.850 | 1,900 | -0.18(-5.94%) |
May 27, 2004 | 3.040 | 3.040 | 2.960 | 3.030 | 10,600 | +0.04(+1.34%) |
May 26, 2004 | 2.860 | 2.990 | 2.800 | 2.990 | 9,000 | +0.14(+4.91%) |
May 25, 2004 | 2.950 | 2.952 | 2.770 | 2.850 | 60,000 | -0.10(-3.39%) |
May 24, 2004 | 2.950 | 3.030 | 2.950 | 2.950 | 20,500 | -0.03(-1.01%) |
May 21, 2004 | 2.910 | 3.000 | 2.870 | 2.980 | 32,500 | +0.07(+2.30%) |
May 20, 2004 | 2.661 | 2.913 | 2.661 | 2.913 | 45,600 | +0.16(+5.74%) |
May 19, 2004 | 2.780 | 2.820 | 2.570 | 2.755 | 29,800 | +0.00(+0.17%) |
May 18, 2004 | 2.810 | 2.830 | 2.750 | 2.750 | 8,800 | +0.05(+1.85%) |
May 17, 2004 | 2.360 | 2.760 | 2.350 | 2.700 | 32,500 | -0.16(-5.59%) |
May 14, 2004 | 2.760 | 2.910 | 2.730 | 2.860 | 33,200 | -0.06(-2.02%) |
May 13, 2004 | 2.920 | 3.039 | 2.750 | 2.919 | 5,100 | +0.04(+1.39%) |
May 12, 2004 | 2.990 | 3.079 | 2.750 | 2.879 | 25,900 | -0.19(-6.22%) |
May 11, 2004 | 2.980 | 3.100 | 2.830 | 3.070 | 48,000 | +0.09(+3.05%) |
May 10, 2004 | 2.920 | 3.000 | 2.800 | 2.979 | 43,200 | +0.08(+2.72%) |
May 07, 2004 | 3.160 | 3.160 | 2.830 | 2.900 | 63,200 | -0.26(-8.23%) |
May 06, 2004 | 3.180 | 3.200 | 3.000 | 3.160 | 54,900 | -0.01(-0.32%) |
May 05, 2004 | 2.830 | 3.200 | 2.830 | 3.170 | 60,900 | +0.33(+11.58%) |
May 04, 2004 | 2.830 | 3.100 | 2.830 | 2.841 | 25,100 | -0.16(-5.30%) |
May 03, 2004 | 2.760 | 3.170 | 2.760 | 3.000 | 35,500 | +0.32(+11.94%) |
Apr 30, 2004 | 3.100 | 3.240 | 2.530 | 2.680 | 95,300 | -0.28(-9.46%) |
Apr 29, 2004 | 3.540 | 3.610 | 2.910 | 2.960 | 285,500 | -0.51(-14.70%) |
Apr 28, 2004 | 2.880 | 3.520 | 2.872 | 3.470 | 444,300 | +0.41(+13.40%) |
Apr 27, 2004 | 2.540 | 3.080 | 2.450 | 3.060 | 245,500 | +0.46(+17.69%) |
Apr 26, 2004 | 2.740 | 2.740 | 2.400 | 2.600 | 88,900 | -0.06(-2.26%) |
Apr 23, 2004 | 2.940 | 2.940 | 2.600 | 2.660 | 89,400 | -0.05(-1.85%) |
Apr 22, 2004 | 2.840 | 3.370 | 2.550 | 2.710 | 967,900 | +0.11(+4.23%) |
Apr 21, 2004 | 2.020 | 3.100 | 2.020 | 2.600 | 506,500 | +0.52(+25.00%) |
Apr 20, 2004 | 2.130 | 2.140 | 2.080 | 2.080 | 9,100 | -0.01(-0.48%) |
Apr 19, 2004 | 2.000 | 2.140 | 1.970 | 2.090 | 30,700 | +0.06(+2.96%) |
Apr 16, 2004 | 2.100 | 2.130 | 2.030 | 2.030 | 21,200 | -0.07(-3.33%) |
Apr 15, 2004 | 2.100 | 2.100 | 2.100 | 2.100 | 2,200 | -0.02(-0.94%) |
Apr 14, 2004 | 2.000 | 2.120 | 2.000 | 2.120 | 21,200 | +0.09(+4.43%) |
Apr 13, 2004 | 2.010 | 2.062 | 2.000 | 2.030 | 20,200 | -0.10(-4.69%) |
Apr 12, 2004 | 2.140 | 2.140 | 2.010 | 2.130 | 16,700 | +0.03(+1.43%) |
Apr 08, 2004 | 2.080 | 2.120 | 1.950 | 2.100 | 21,800 | +0.02(+0.96%) |
Apr 07, 2004 | 2.100 | 2.120 | 2.080 | 2.080 | 22,200 | -0.03(-1.42%) |
Apr 06, 2004 | 2.120 | 2.300 | 2.100 | 2.110 | 24,200 | -0.01(-0.47%) |
Apr 05, 2004 | 2.140 | 2.160 | 2.010 | 2.120 | 32,100 | +0.07(+3.41%) |
Apr 02, 2004 | 2.030 | 2.480 | 1.960 | 2.050 | 192,800 | +0.02(+0.99%) |
Apr 01, 2004 | 2.050 | 2.050 | 1.990 | 2.030 | 11,900 | +0.00(+0.00%) |
Mar 31, 2004 | 1.800 | 2.120 | 1.780 | 2.030 | 100,600 | +0.31(+18.02%) |
Mar 30, 2004 | 1.720 | 1.770 | 1.720 | 1.720 | 9,300 | +0.00(+0.00%) |
Mar 29, 2004 | 1.730 | 1.730 | 1.720 | 1.720 | 1,000 | -0.03(-1.71%) |
Mar 26, 2004 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 1.750 | 1.880 | 1.750 | 1.750 | 62,000 | -0.02(-1.10%) |
Mar 24, 2004 | 1.900 | 1.900 | 1.770 | 1.770 | 19,700 | -0.14(-7.36%) |
Mar 23, 2004 | 2.000 | 2.000 | 1.800 | 1.910 | 5,500 | -0.15(-7.28%) |
Mar 22, 2004 | 2.020 | 2.085 | 1.930 | 2.060 | 43,700 | +0.13(+6.74%) |
Mar 19, 2004 | 2.000 | 2.029 | 1.930 | 1.930 | 9,800 | -0.13(-6.31%) |
Mar 18, 2004 | 2.040 | 2.079 | 2.040 | 2.060 | 700 | +0.00(+0.00%) |
Mar 17, 2004 | 2.050 | 2.080 | 2.020 | 2.060 | 33,800 | +0.06(+3.00%) |
Mar 16, 2004 | 1.965 | 2.110 | 1.940 | 2.000 | 40,500 | -0.03(-1.48%) |
Mar 15, 2004 | 1.990 | 2.030 | 1.800 | 2.030 | 57,100 | +0.11(+5.73%) |
Mar 12, 2004 | 1.980 | 1.980 | 1.820 | 1.920 | 23,200 | +0.08(+4.35%) |
Mar 11, 2004 | 1.830 | 1.870 | 1.810 | 1.840 | 55,500 | -0.08(-4.12%) |
Mar 10, 2004 | 1.870 | 1.980 | 1.850 | 1.919 | 51,200 | +0.07(+3.73%) |
Mar 09, 2004 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 1.810 | 1.850 | 1.810 | 1.850 | 15,000 | +0.04(+2.21%) |
Mar 05, 2004 | 1.790 | 1.810 | 1.790 | 1.810 | 8,600 | +0.06(+3.37%) |
Mar 04, 2004 | 1.790 | 1.790 | 1.710 | 1.751 | 18,200 | -0.04(-2.18%) |
Mar 03, 2004 | 1.790 | 1.790 | 1.780 | 1.790 | 5,600 | +0.08(+4.68%) |
Mar 02, 2004 | 1.745 | 1.769 | 1.710 | 1.710 | 11,300 | -0.09(-5.00%) |
Mar 01, 2004 | 1.800 | 1.800 | 1.710 | 1.800 | 5,600 | +0.01(+0.56%) |
Feb 27, 2004 | 1.790 | 1.800 | 1.790 | 1.790 | 5,800 | +0.08(+4.68%) |
Feb 26, 2004 | 1.710 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 1.710 | 1.710 | 1.710 | 1.710 | 1,200 | -0.09(-5.00%) |
Feb 24, 2004 | 1.790 | 1.800 | 1.780 | 1.800 | 7,500 | +0.05(+2.86%) |
Feb 23, 2004 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | +0.04(+2.34%) |
Feb 20, 2004 | 1.710 | 1.710 | 1.710 | 1.710 | 5,000 | +0.00(+0.00%) |
Feb 19, 2004 | 1.660 | 1.780 | 1.630 | 1.710 | 8,100 | +0.05(+3.01%) |
Feb 18, 2004 | 1.750 | 1.750 | 1.660 | 1.660 | 2,800 | -0.11(-6.21%) |
Feb 17, 2004 | 1.700 | 1.770 | 1.700 | 1.770 | 6,100 | +0.11(+6.63%) |
Feb 13, 2004 | 1.660 | 1.730 | 1.660 | 1.660 | 6,900 | -0.04(-2.35%) |
Feb 12, 2004 | 1.650 | 1.700 | 1.650 | 1.700 | 2,000 | -0.03(-1.73%) |
Feb 11, 2004 | 1.730 | 1.750 | 1.720 | 1.730 | 17,300 | +0.01(+0.58%) |
Feb 10, 2004 | 1.720 | 1.720 | 1.720 | 1.720 | 1,000 | +0.03(+1.78%) |
Feb 09, 2004 | 1.650 | 1.700 | 1.650 | 1.690 | 7,400 | +0.08(+4.97%) |
Feb 06, 2004 | 1.650 | 1.660 | 1.610 | 1.610 | 5,000 | -0.07(-4.17%) |
Feb 05, 2004 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 1.680 | 1.760 | 1.680 | 1.680 | 5,700 | -0.02(-1.18%) |
Feb 03, 2004 | 1.710 | 1.710 | 1.700 | 1.700 | 6,700 | +0.00(+0.00%) |
Feb 02, 2004 | 1.660 | 1.700 | 1.660 | 1.700 | 6,400 | -0.02(-1.16%) |
Jan 30, 2004 | 1.680 | 1.750 | 1.650 | 1.720 | 8,400 | +0.05(+2.99%) |
Jan 29, 2004 | 1.660 | 1.670 | 1.660 | 1.670 | 2,000 | -0.08(-4.57%) |
Jan 28, 2004 | 1.720 | 1.750 | 1.719 | 1.750 | 12,200 | +0.06(+3.80%) |
Jan 27, 2004 | 1.690 | 1.690 | 1.680 | 1.686 | 2,100 | -0.05(-3.10%) |
Jan 26, 2004 | 1.750 | 1.760 | 1.740 | 1.740 | 10,400 | -0.01(-0.57%) |
Jan 23, 2004 | 1.660 | 1.780 | 1.550 | 1.750 | 14,000 | +0.09(+5.42%) |
Jan 22, 2004 | 1.720 | 1.790 | 1.660 | 1.660 | 16,900 | -0.05(-2.92%) |
Jan 21, 2004 | 1.710 | 1.790 | 1.700 | 1.710 | 8,600 | +0.01(+0.59%) |
Jan 20, 2004 | 1.720 | 1.790 | 1.700 | 1.700 | 25,400 | -0.07(-3.95%) |
Jan 16, 2004 | 1.750 | 1.780 | 1.700 | 1.770 | 6,200 | +0.07(+4.12%) |
Jan 15, 2004 | 1.670 | 1.770 | 1.670 | 1.700 | 9,000 | -0.07(-3.95%) |
Jan 14, 2004 | 1.660 | 1.790 | 1.550 | 1.770 | 7,285 | -0.02(-1.06%) |
Jan 13, 2004 | 1.650 | 1.800 | 1.650 | 1.789 | 6,100 | +0.11(+6.49%) |
Jan 12, 2004 | 1.790 | 1.820 | 1.680 | 1.680 | 7,690 | -0.12(-6.67%) |
Jan 09, 2004 | 1.710 | 1.800 | 1.680 | 1.800 | 6,800 | +0.00(+0.00%) |
Jan 08, 2004 | 1.800 | 1.800 | 1.790 | 1.800 | 9,000 | -0.02(-1.10%) |
Jan 07, 2004 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) |
Jan 06, 2004 | 1.820 | 1.820 | 1.820 | 1.820 | 300 | +0.01(+0.55%) |
Jan 05, 2004 | 1.810 | 1.810 | 1.810 | 1.810 | 2,000 | +0.00(+0.00%) |
Jan 02, 2004 | 1.810 | 1.810 | 1.810 | 1.810 | 2,000 | +0.02(+1.12%) |
Dec 31, 2003 | 1.780 | 1.800 | 1.630 | 1.790 | 19,000 | +0.13(+7.83%) |
Dec 30, 2003 | 1.710 | 1.710 | 1.660 | 1.660 | 4,134 | -0.04(-2.35%) |
Dec 29, 2003 | 1.710 | 1.710 | 1.700 | 1.700 | 2,000 | -0.10(-5.56%) |
Dec 26, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 5,600 | +0.09(+5.26%) |
Dec 24, 2003 | 1.710 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 1.710 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 1.640 | 1.710 | 1.640 | 1.710 | 8,000 | -0.09(-4.95%) |
Dec 19, 2003 | 1.799 | 1.799 | 1.799 | 1.799 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 1.701 | 1.799 | 1.700 | 1.799 | 711 | +0.14(+8.37%) |
Dec 17, 2003 | 1.660 | 1.680 | 1.660 | 1.660 | 7,800 | +0.01(+0.61%) |
Dec 16, 2003 | 1.650 | 1.850 | 1.510 | 1.650 | 27,180 | +0.01(+0.61%) |
Dec 15, 2003 | 1.680 | 1.700 | 1.640 | 1.640 | 11,800 | -0.11(-6.29%) |
Dec 12, 2003 | 1.650 | 1.750 | 1.650 | 1.750 | 6,300 | +0.11(+6.71%) |
Dec 11, 2003 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 1.641 | 1.641 | 1.640 | 1.640 | 14,900 | +0.00(+0.00%) |
Dec 09, 2003 | 1.640 | 1.641 | 1.640 | 1.640 | 3,771 | -0.11(-6.29%) |
Dec 08, 2003 | 1.800 | 1.800 | 1.750 | 1.750 | 3,450 | -0.05(-2.78%) |
Dec 05, 2003 | 1.780 | 1.780 | 1.780 | 1.800 | 2,900 | +0.02(+1.12%) |
Dec 04, 2003 | 1.780 | 1.780 | 1.780 | 1.780 | 14,400 | +0.03(+1.71%) |
Dec 03, 2003 | 1.840 | 1.840 | 1.750 | 1.750 | 20,700 | -0.08(-4.37%) |
Dec 02, 2003 | 1.820 | 1.850 | 1.640 | 1.830 | 9,250 | +0.01(+0.55%) |
Dec 01, 2003 | 1.890 | 1.890 | 1.640 | 1.820 | 46,062 | -0.07(-3.70%) |
Nov 28, 2003 | 1.890 | 1.890 | 1.890 | 1.890 | 10,500 | +0.00(+0.00%) |
Nov 26, 2003 | 1.890 | 1.990 | 1.830 | 1.890 | 7,800 | +0.00(+0.00%) |
Nov 25, 2003 | 1.670 | 1.980 | 1.610 | 1.890 | 171,800 | +0.22(+13.17%) |
Nov 24, 2003 | 1.620 | 1.720 | 1.450 | 1.670 | 26,400 | +0.17(+11.33%) |
Nov 21, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 1.490 | 1.630 | 1.490 | 1.500 | 8,400 | +0.02(+1.35%) |
Nov 18, 2003 | 1.470 | 1.480 | 1.470 | 1.480 | 2,100 | -0.02(-1.33%) |
Nov 17, 2003 | 1.550 | 1.550 | 1.500 | 1.500 | 15,500 | -0.05(-3.23%) |
Nov 14, 2003 | 1.570 | 1.570 | 1.550 | 1.550 | 2,500 | -0.01(-0.64%) |
Nov 13, 2003 | 1.560 | 1.560 | 1.560 | 1.560 | 6,300 | -0.04(-2.50%) |
Nov 12, 2003 | 1.690 | 1.700 | 1.600 | 1.600 | 11,100 | -0.09(-5.33%) |
Nov 11, 2003 | 1.630 | 1.690 | 1.630 | 1.690 | 11,000 | +0.05(+3.05%) |
Nov 10, 2003 | 1.570 | 1.640 | 1.560 | 1.640 | 2,300 | +0.08(+5.13%) |
Nov 07, 2003 | 1.560 | 1.690 | 1.560 | 1.560 | 10,100 | +0.00(+0.00%) |
Nov 06, 2003 | 1.560 | 1.560 | 1.560 | 1.560 | 745 | -0.13(-7.69%) |
Nov 05, 2003 | 1.690 | 1.690 | 1.690 | 1.690 | 2,000 | +0.00(+0.00%) |
Nov 04, 2003 | 1.690 | 1.690 | 1.690 | 1.690 | 2,000 | +0.13(+8.33%) |
Nov 03, 2003 | 1.700 | 1.700 | 1.550 | 1.560 | 4,105 | -0.14(-8.24%) |
Oct 31, 2003 | 1.620 | 1.700 | 1.620 | 1.700 | 5,400 | +0.15(+9.68%) |
Oct 30, 2003 | 1.600 | 1.560 | 1.560 | 1.550 | 1,300 | -0.05(-3.13%) |
Oct 29, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | +0.00(+0.00%) |
Oct 28, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 4,300 | +0.05(+3.23%) |
Oct 27, 2003 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 1.620 | 1.620 | 1.550 | 1.550 | 1,200 | -0.07(-4.32%) |
Oct 23, 2003 | 1.590 | 1.620 | 1.590 | 1.620 | 1,800 | +0.04(+2.53%) |
Oct 22, 2003 | 1.580 | 1.580 | 1.580 | 1.580 | 300 | -0.02(-1.25%) |
Oct 21, 2003 | 1.590 | 1.600 | 1.590 | 1.600 | 1,600 | +0.05(+3.23%) |
Oct 20, 2003 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | -0.03(-1.90%) |
Oct 16, 2003 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 1.511 | 1.580 | 1.511 | 1.580 | 3,200 | -0.11(-6.51%) |
Oct 14, 2003 | 1.590 | 1.700 | 1.350 | 1.690 | 22,200 | +0.16(+10.46%) |
Oct 13, 2003 | 1.600 | 1.600 | 1.530 | 1.530 | 1,400 | -0.07(-4.38%) |
Oct 10, 2003 | 1.630 | 1.630 | 1.600 | 1.600 | 1,300 | -0.05(-3.03%) |
Oct 09, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 1.680 | 1.680 | 1.650 | 1.650 | 1,900 | -0.05(-2.94%) |
Oct 07, 2003 | 1.790 | 1.790 | 1.700 | 1.700 | 6,700 | +0.00(+0.00%) |
Oct 06, 2003 | 1.820 | 1.820 | 1.700 | 1.700 | 1,000 | -0.05(-2.86%) |
Oct 03, 2003 | 1.719 | 1.750 | 1.719 | 1.750 | 10,000 | +0.19(+12.18%) |
Oct 02, 2003 | 1.600 | 1.600 | 1.500 | 1.560 | 7,000 | -0.19(-10.86%) |
Oct 01, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 1.600 | 1.770 | 1.450 | 1.750 | 9,700 | +0.25(+16.67%) |
Sep 29, 2003 | 1.539 | 1.710 | 1.240 | 1.500 | 24,950 | +0.05(+3.45%) |
Sep 26, 2003 | 1.542 | 1.542 | 1.450 | 1.450 | 2,500 | -0.13(-8.23%) |
Sep 25, 2003 | 1.580 | 1.580 | 1.580 | 1.580 | 600 | +0.02(+1.28%) |
Sep 24, 2003 | 1.478 | 1.560 | 1.478 | 1.560 | 1,200 | +0.06(+4.00%) |
Sep 23, 2003 | 1.510 | 1.510 | 1.499 | 1.500 | 6,200 | +0.01(+0.67%) |
Sep 22, 2003 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 1.480 | 1.490 | 1.480 | 1.490 | 3,600 | -0.07(-4.49%) |
Sep 17, 2003 | 1.561 | 1.561 | 1.560 | 1.560 | 3,100 | -0.04(-2.50%) |
Sep 16, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | +0.00(+0.00%) |
Sep 15, 2003 | 1.670 | 1.680 | 1.600 | 1.600 | 3,300 | -0.07(-4.13%) |
Sep 12, 2003 | 1.680 | 1.680 | 1.669 | 1.669 | 1,200 | +0.20(+13.54%) |
Sep 11, 2003 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | -0.04(-2.65%) |
Sep 10, 2003 | 1.510 | 1.510 | 1.510 | 1.510 | 1,500 | +0.04(+2.72%) |
Sep 09, 2003 | 1.611 | 1.611 | 1.470 | 1.470 | 7,200 | -0.14(-8.70%) |
Sep 08, 2003 | 1.560 | 1.750 | 1.450 | 1.610 | 22,300 | +0.08(+5.23%) |
Sep 05, 2003 | 1.630 | 1.770 | 1.000 | 1.530 | 23,200 | -0.10(-6.13%) |
Sep 04, 2003 | 1.630 | 1.630 | 1.630 | 1.630 | 7,000 | +0.00(+0.00%) |
Sep 03, 2003 | 1.750 | 1.750 | 1.630 | 1.630 | 3,500 | -0.16(-8.94%) |
Sep 02, 2003 | 1.650 | 1.790 | 1.650 | 1.790 | 3,800 | -0.01(-0.56%) |
Aug 29, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 1.700 | 1.800 | 1.700 | 1.800 | 21,400 | +0.11(+6.70%) |
Aug 27, 2003 | 1.692 | 1.692 | 1.650 | 1.687 | 11,900 | +0.04(+2.24%) |
Aug 26, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 1.661 | 1.661 | 1.650 | 1.650 | 5,300 | +0.00(+0.00%) |
Aug 22, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 | -0.16(-8.80%) |
Aug 19, 2003 | 1.809 | 1.809 | 1.809 | 1.809 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 1.800 | 1.824 | 1.750 | 1.809 | 35,700 | +0.08(+4.58%) |
Aug 15, 2003 | 1.750 | 1.790 | 1.730 | 1.730 | 4,600 | -0.01(-0.57%) |
Aug 14, 2003 | 1.740 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 1.730 | 1.770 | 1.730 | 1.740 | 6,400 | +0.04(+2.35%) |
Aug 12, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 1.650 | 1.700 | 1.650 | 1.700 | 6,400 | -0.13(-7.10%) |
Aug 08, 2003 | 1.750 | 1.830 | 1.750 | 1.830 | 28,200 | +0.08(+4.57%) |
Aug 07, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | +0.02(+1.16%) |
Aug 04, 2003 | 1.700 | 1.730 | 1.680 | 1.730 | 13,000 | -0.09(-4.95%) |
Aug 01, 2003 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 1.730 | 1.820 | 1.730 | 1.820 | 8,100 | +0.09(+5.20%) |
Jul 30, 2003 | 1.730 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 1.670 | 1.730 | 1.630 | 1.730 | 3,000 | +0.03(+1.76%) |
Jul 28, 2003 | 1.650 | 1.700 | 1.651 | 1.700 | 6,900 | -0.03(-1.73%) |
Jul 25, 2003 | 1.800 | 1.830 | 1.730 | 1.730 | 31,800 | +0.03(+1.76%) |
Jul 24, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 1,000 | -0.07(-3.95%) |
Jul 18, 2003 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 1.770 | 1.770 | 1.770 | 1.770 | 10,800 | -0.07(-3.86%) |
Jul 16, 2003 | 1.750 | 1.879 | 1.640 | 1.841 | 14,500 | -0.01(-0.39%) |
Jul 15, 2003 | 1.810 | 1.848 | 1.810 | 1.848 | 5,900 | +0.05(+2.68%) |
Jul 14, 2003 | 1.810 | 1.880 | 1.800 | 1.800 | 22,500 | -0.03(-1.64%) |
Jul 11, 2003 | 1.800 | 1.870 | 1.790 | 1.830 | 38,000 | -0.02(-1.08%) |
Jul 10, 2003 | 1.750 | 1.850 | 1.640 | 1.850 | 60,900 | +0.06(+3.35%) |
Jul 09, 2003 | 1.790 | 1.810 | 1.790 | 1.790 | 12,700 | -0.06(-3.24%) |
Jul 08, 2003 | 1.700 | 1.880 | 1.680 | 1.850 | 52,900 | +0.14(+8.19%) |
Jul 07, 2003 | 1.710 | 1.710 | 1.710 | 1.710 | 1,100 | -0.07(-3.93%) |
Jul 03, 2003 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.710 | 1.780 | 1.700 | 1.780 | 10,600 | +0.03(+1.71%) |
Jul 01, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 1.730 | 1.750 | 1.730 | 1.750 | 8,300 | +0.05(+2.94%) |
Jun 27, 2003 | 1.630 | 1.750 | 1.630 | 1.700 | 4,200 | -0.05(-2.86%) |
Jun 26, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 1,500 | -0.05(-2.78%) |
Jun 25, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 1.630 | 1.800 | 1.630 | 1.800 | 3,000 | +0.17(+10.43%) |
Jun 23, 2003 | 1.640 | 1.640 | 1.630 | 1.630 | 4,400 | -0.22(-11.89%) |
Jun 20, 2003 | 1.800 | 1.850 | 1.800 | 1.850 | 5,800 | +0.00(+0.00%) |
Jun 19, 2003 | 1.620 | 1.850 | 1.620 | 1.850 | 9,400 | +0.05(+2.78%) |
Jun 18, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 1.510 | 1.800 | 1.510 | 1.800 | 5,200 | +0.11(+6.51%) |
Jun 16, 2003 | 1.640 | 1.690 | 1.640 | 1.690 | 6,100 | +0.05(+3.05%) |
Jun 13, 2003 | 1.680 | 1.690 | 1.640 | 1.640 | 6,800 | -0.11(-6.29%) |
Jun 12, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 10,000 | +0.02(+1.16%) |
Jun 11, 2003 | 1.730 | 1.730 | 1.730 | 1.730 | 1,300 | +0.00(+0.00%) |
Jun 10, 2003 | 1.730 | 1.730 | 1.730 | 1.730 | 5,500 | +0.00(+0.00%) |
Jun 09, 2003 | 1.730 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 1.730 | 1.730 | 1.730 | 1.730 | 3,400 | -0.04(-2.26%) |
Jun 05, 2003 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 1.770 | 1.770 | 1.770 | 1.770 | 2,200 | +0.10(+5.99%) |
Jun 03, 2003 | 1.770 | 1.800 | 1.670 | 1.670 | 22,000 | -0.08(-4.57%) |