Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.159 | 4.216 | 4.159 | 4.163 | 14,033 | +0.03(+0.69%) |
May 27, 2004 | 3.968 | 4.135 | 3.960 | 4.135 | 5,662 | -0.03(-0.68%) |
May 26, 2004 | 4.192 | 4.224 | 4.163 | 4.163 | 55,886 | -0.06(-1.35%) |
May 25, 2004 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.00(+0.00%) |
May 24, 2004 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.00(+0.00%) |
May 21, 2004 | 4.220 | 4.224 | 3.859 | 4.220 | 16,248 | +0.11(+2.67%) |
May 20, 2004 | 3.899 | 4.220 | 3.899 | 4.111 | 14,033 | +0.17(+4.33%) |
May 19, 2004 | 3.940 | 3.940 | 3.928 | 3.940 | 4,185 | -0.00(-0.01%) |
May 18, 2004 | 4.062 | 4.200 | 3.940 | 3.940 | 13,786 | -0.13(-3.10%) |
May 17, 2004 | 4.066 | 4.066 | 4.066 | 4.066 | 0 | +0.00(+0.00%) |
May 14, 2004 | 4.066 | 4.066 | 4.066 | 4.066 | 492 | -0.22(-5.11%) |
May 13, 2004 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
May 12, 2004 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
May 11, 2004 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
May 10, 2004 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
May 07, 2004 | 4.285 | 4.285 | 4.285 | 4.285 | 15,017 | +0.02(+0.48%) |
May 06, 2004 | 4.310 | 4.310 | 4.265 | 4.265 | 32,005 | +0.00(+0.00%) |
May 05, 2004 | 4.265 | 4.265 | 4.265 | 4.265 | 492 | -0.16(-3.58%) |
May 04, 2004 | 4.423 | 4.423 | 4.423 | 4.423 | 0 | +0.00(+0.00%) |
May 03, 2004 | 4.370 | 4.423 | 4.350 | 4.423 | 5,662 | +0.04(+0.83%) |
Apr 30, 2004 | 4.391 | 4.391 | 4.387 | 4.387 | 7,878 | -0.06(-1.28%) |
Apr 29, 2004 | 4.468 | 4.541 | 4.427 | 4.444 | 17,233 | -0.10(-2.23%) |
Apr 28, 2004 | 4.570 | 4.570 | 4.545 | 4.545 | 7,632 | -0.02(-0.53%) |
Apr 27, 2004 | 4.610 | 4.610 | 4.570 | 4.570 | 10,340 | -0.02(-0.44%) |
Apr 26, 2004 | 4.752 | 4.752 | 4.590 | 4.590 | 37,175 | -0.18(-3.83%) |
Apr 23, 2004 | 4.773 | 4.773 | 4.773 | 4.773 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 4.773 | 4.773 | 4.773 | 4.773 | 246 | +0.00(+0.00%) |
Apr 21, 2004 | 4.497 | 4.773 | 4.497 | 4.773 | 1,723 | +0.00(+0.00%) |
Apr 20, 2004 | 4.630 | 4.773 | 4.630 | 4.773 | 5,416 | -0.10(-2.00%) |
Apr 19, 2004 | 4.939 | 4.939 | 4.773 | 4.870 | 3,939 | -0.08(-1.64%) |
Apr 16, 2004 | 4.773 | 4.951 | 4.773 | 4.951 | 2,215 | -0.00(-0.08%) |
Apr 15, 2004 | 5.158 | 5.158 | 4.955 | 4.955 | 1,969 | +0.18(+3.83%) |
Apr 14, 2004 | 4.773 | 4.773 | 4.773 | 4.773 | 6,154 | +0.00(+0.00%) |
Apr 13, 2004 | 4.773 | 5.069 | 4.671 | 4.773 | 13,540 | -0.08(-1.67%) |
Apr 12, 2004 | 4.864 | 4.864 | 4.773 | 4.854 | 3,939 | +0.19(+4.18%) |
Apr 08, 2004 | 4.598 | 4.756 | 4.570 | 4.659 | 3,939 | -0.06(-1.21%) |
Apr 07, 2004 | 4.793 | 4.793 | 4.716 | 4.716 | 2,215 | -0.15(-3.17%) |
Apr 06, 2004 | 4.976 | 4.976 | 4.671 | 4.870 | 8,616 | +0.16(+3.36%) |
Apr 05, 2004 | 3.896 | 5.098 | 3.896 | 4.712 | 53,424 | +0.43(+9.95%) |
Apr 02, 2004 | 4.106 | 4.285 | 4.106 | 4.285 | 4,923 | +0.22(+5.50%) |
Apr 01, 2004 | 3.903 | 4.082 | 3.879 | 4.062 | 7,878 | +0.16(+4.17%) |
Mar 31, 2004 | 3.899 | 3.899 | 3.899 | 3.899 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 3.867 | 3.936 | 3.867 | 3.899 | 25,850 | -0.10(-2.44%) |
Mar 29, 2004 | 3.879 | 3.997 | 3.733 | 3.997 | 39,637 | +0.12(+3.14%) |
Mar 26, 2004 | 3.875 | 3.875 | 3.875 | 3.875 | 246 | +0.12(+3.14%) |
Mar 25, 2004 | 3.712 | 3.855 | 3.704 | 3.757 | 11,325 | +0.00(+0.00%) |
Mar 24, 2004 | 3.684 | 3.863 | 3.684 | 3.757 | 25,604 | +0.00(+0.00%) |
Mar 23, 2004 | 3.784 | 3.784 | 3.696 | 3.757 | 15,510 | -0.11(-2.73%) |
Mar 22, 2004 | 3.871 | 3.871 | 3.696 | 3.863 | 5,662 | -0.01(-0.21%) |
Mar 19, 2004 | 3.842 | 3.871 | 3.838 | 3.871 | 3,446 | +0.03(+0.74%) |
Mar 18, 2004 | 3.859 | 3.859 | 3.842 | 3.842 | 9,109 | +0.05(+1.28%) |
Mar 17, 2004 | 3.822 | 3.822 | 3.794 | 3.794 | 7,385 | -0.09(-2.20%) |
Mar 16, 2004 | 3.932 | 3.932 | 3.794 | 3.879 | 24,127 | +0.02(+0.42%) |
Mar 15, 2004 | 3.790 | 3.879 | 3.777 | 3.863 | 3,446 | +0.02(+0.63%) |
Mar 12, 2004 | 3.859 | 3.879 | 3.696 | 3.838 | 42,838 | -0.02(-0.53%) |
Mar 11, 2004 | 3.798 | 3.859 | 3.794 | 3.859 | 13,294 | -0.00(-0.11%) |
Mar 10, 2004 | 3.879 | 3.879 | 3.863 | 3.863 | 1,969 | -0.03(-0.73%) |
Mar 09, 2004 | 3.899 | 3.960 | 3.859 | 3.891 | 37,175 | +0.00(+0.00%) |
Mar 08, 2004 | 3.903 | 3.932 | 3.891 | 3.891 | 52,685 | -0.07(-1.74%) |
Mar 05, 2004 | 3.895 | 3.960 | 3.895 | 3.960 | 2,215 | +0.00(+0.00%) |
Mar 04, 2004 | 3.895 | 4.062 | 3.895 | 3.960 | 10,340 | +0.07(+1.72%) |
Mar 03, 2004 | 3.859 | 3.893 | 3.798 | 3.893 | 116,696 | +0.03(+0.89%) |
Mar 02, 2004 | 3.859 | 3.875 | 3.834 | 3.859 | 51,455 | -0.04(-1.04%) |
Mar 01, 2004 | 3.899 | 3.899 | 3.834 | 3.899 | 738 | +0.16(+4.35%) |
Feb 27, 2004 | 3.737 | 3.737 | 3.737 | 3.737 | 18,218 | -0.13(-3.46%) |
Feb 26, 2004 | 3.769 | 3.899 | 3.627 | 3.871 | 37,914 | +0.08(+2.03%) |
Feb 25, 2004 | 3.769 | 3.794 | 3.660 | 3.794 | 3,200 | +0.14(+3.78%) |
Feb 24, 2004 | 3.818 | 3.818 | 3.656 | 3.656 | 14,033 | -0.14(-3.64%) |
Feb 23, 2004 | 3.794 | 3.794 | 3.794 | 3.794 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 3.798 | 3.798 | 3.794 | 3.794 | 2,708 | -0.06(-1.48%) |
Feb 19, 2004 | 3.814 | 3.851 | 3.814 | 3.851 | 3,692 | +0.11(+2.93%) |
Feb 18, 2004 | 3.847 | 3.847 | 3.741 | 3.741 | 3,446 | -0.04(-0.97%) |
Feb 17, 2004 | 3.851 | 3.851 | 3.777 | 3.777 | 4,923 | -0.09(-2.21%) |
Feb 13, 2004 | 3.786 | 3.863 | 3.786 | 3.863 | 1,723 | -0.00(-0.11%) |
Feb 12, 2004 | 3.895 | 3.895 | 3.866 | 3.867 | 1,477 | -0.02(-0.63%) |
Feb 11, 2004 | 3.761 | 3.891 | 3.757 | 3.891 | 35,452 | -0.02(-0.62%) |
Feb 10, 2004 | 3.453 | 3.916 | 3.453 | 3.916 | 91,338 | +0.61(+18.28%) |
Feb 09, 2004 | 3.310 | 3.310 | 3.310 | 3.310 | 738 | +0.01(+0.25%) |
Feb 06, 2004 | 3.302 | 3.302 | 3.302 | 3.302 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 3.367 | 3.367 | 3.302 | 3.302 | 5,662 | -0.24(-6.76%) |
Feb 04, 2004 | 3.541 | 3.541 | 3.541 | 3.541 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 3.541 | 3.541 | 3.541 | 3.541 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 3.541 | 3.541 | 3.541 | 3.541 | 246 | +0.08(+2.46%) |
Jan 30, 2004 | 3.457 | 3.457 | 3.457 | 3.457 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 3.314 | 3.461 | 3.314 | 3.457 | 5,170 | -0.10(-2.85%) |
Jan 28, 2004 | 3.558 | 3.558 | 3.558 | 3.558 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 3.558 | 3.558 | 3.558 | 3.558 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 3.558 | 3.558 | 3.558 | 3.558 | 492 | +0.01(+0.23%) |
Jan 23, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 492 | +0.10(+2.82%) |
Jan 22, 2004 | 3.453 | 3.453 | 3.453 | 3.453 | 5,170 | -0.05(-1.51%) |
Jan 21, 2004 | 3.566 | 3.566 | 3.505 | 3.505 | 21,665 | -0.04(-1.26%) |
Jan 20, 2004 | 3.554 | 3.554 | 3.526 | 3.550 | 85,676 | +0.04(+1.04%) |
Jan 16, 2004 | 3.505 | 3.513 | 3.505 | 3.513 | 4,677 | -0.03(-0.92%) |
Jan 15, 2004 | 3.546 | 3.546 | 3.546 | 3.546 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 3.546 | 3.546 | 3.546 | 3.546 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 3.591 | 3.591 | 3.546 | 3.546 | 492 | -0.02(-0.46%) |
Jan 12, 2004 | 3.562 | 3.562 | 3.562 | 3.562 | 738 | +0.04(+1.15%) |
Jan 09, 2004 | 3.550 | 3.554 | 3.522 | 3.522 | 7,385 | -0.06(-1.70%) |
Jan 08, 2004 | 3.855 | 3.855 | 3.570 | 3.583 | 22,157 | +0.08(+2.20%) |
Jan 07, 2004 | 3.522 | 3.534 | 3.505 | 3.505 | 5,362 | +0.01(+0.35%) |
Jan 06, 2004 | 3.388 | 3.493 | 3.388 | 3.493 | 18,957 | +0.07(+2.15%) |
Jan 02, 2004 | 3.355 | 3.420 | 3.355 | 3.420 | 738 | +0.06(+1.92%) |
Dec 31, 2003 | 3.355 | 3.355 | 3.355 | 3.355 | 3,692 | +0.00(+0.00%) |
Dec 30, 2003 | 3.331 | 3.359 | 3.331 | 3.355 | 3,495 | -0.01(-0.24%) |
Dec 29, 2003 | 3.258 | 3.363 | 3.258 | 3.363 | 5,170 | -0.08(-2.24%) |
Dec 26, 2003 | 3.444 | 3.461 | 3.428 | 3.440 | 10,832 | +0.09(+2.67%) |
Dec 24, 2003 | 3.351 | 3.351 | 3.351 | 3.351 | 4,923 | -0.02(-0.72%) |
Dec 23, 2003 | 3.331 | 3.412 | 3.331 | 3.375 | 26,589 | +0.02(+0.73%) |
Dec 22, 2003 | 3.371 | 3.424 | 3.347 | 3.351 | 21,744 | -0.09(-2.54%) |
Dec 19, 2003 | 3.128 | 3.438 | 3.128 | 3.438 | 6,154 | +0.05(+1.61%) |
Dec 18, 2003 | 3.384 | 3.384 | 3.384 | 3.384 | 246 | -0.06(-1.76%) |
Dec 17, 2003 | 3.444 | 3.444 | 3.444 | 3.444 | 246 | +0.19(+5.74%) |
Dec 16, 2003 | 3.262 | 3.262 | 3.258 | 3.258 | 492 | -0.22(-6.42%) |
Dec 15, 2003 | 3.408 | 3.570 | 3.408 | 3.481 | 4,677 | -0.01(-0.35%) |
Dec 12, 2003 | 3.522 | 3.522 | 3.493 | 3.493 | 7,632 | +0.00(+0.12%) |
Dec 11, 2003 | 3.526 | 3.526 | 3.274 | 3.489 | 21,172 | -0.04(-1.04%) |
Dec 10, 2003 | 3.544 | 3.544 | 3.526 | 3.526 | 88,630 | -0.03(-0.80%) |
Dec 09, 2003 | 3.501 | 3.554 | 3.501 | 3.554 | 24,865 | +0.02(+0.57%) |
Dec 08, 2003 | 3.554 | 3.554 | 3.513 | 3.534 | 6,524 | +0.04(+1.16%) |
Dec 05, 2003 | 3.412 | 3.493 | 3.493 | 3.493 | 6,647 | +0.08(+2.37%) |
Dec 04, 2003 | 3.412 | 3.412 | 3.412 | 3.412 | 369 | +0.00(+0.01%) |
Dec 03, 2003 | 3.404 | 3.420 | 3.392 | 3.412 | 11,386 | -0.14(-4.00%) |
Dec 02, 2003 | 3.518 | 3.554 | 3.518 | 3.554 | 2,461 | +0.06(+1.74%) |
Dec 01, 2003 | 3.493 | 3.526 | 3.469 | 3.493 | 61,795 | +0.05(+1.42%) |
Nov 28, 2003 | 3.444 | 3.444 | 3.444 | 3.444 | 246 | -0.05(-1.40%) |
Nov 26, 2003 | 3.493 | 3.493 | 3.453 | 3.493 | 3,939 | +0.01(+0.36%) |
Nov 25, 2003 | 3.481 | 3.481 | 3.481 | 3.481 | 492 | -0.05(-1.51%) |
Nov 24, 2003 | 3.534 | 3.534 | 3.534 | 3.534 | 246 | +0.18(+5.45%) |
Nov 21, 2003 | 3.453 | 3.554 | 3.554 | 3.351 | 2,708 | -0.10(-2.94%) |
Nov 20, 2003 | 3.392 | 3.457 | 3.355 | 3.453 | 2,338 | +0.00(+0.12%) |
Nov 19, 2003 | 3.448 | 3.453 | 3.448 | 3.448 | 1,723 | +0.05(+1.43%) |
Nov 18, 2003 | 3.367 | 3.400 | 3.367 | 3.400 | 492 | +0.01(+0.24%) |
Nov 17, 2003 | 3.392 | 3.392 | 3.392 | 3.392 | 738 | +0.07(+2.08%) |
Nov 14, 2003 | 3.318 | 3.351 | 3.294 | 3.323 | 164,089 | +0.02(+0.74%) |
Nov 13, 2003 | 3.282 | 3.298 | 3.258 | 3.298 | 6,770 | +0.04(+1.12%) |
Nov 12, 2003 | 3.176 | 3.262 | 3.168 | 3.262 | 5,108 | +0.05(+1.44%) |
Nov 11, 2003 | 3.215 | 3.215 | 3.215 | 3.215 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.215 | 3.215 | 3.215 | 3.215 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 3.215 | 3.215 | 3.215 | 3.215 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 3.172 | 3.215 | 3.172 | 3.215 | 3,446 | -0.00(-0.05%) |
Nov 05, 2003 | 3.164 | 3.250 | 3.103 | 3.217 | 14,279 | +0.07(+2.19%) |
Nov 04, 2003 | 3.156 | 3.156 | 3.103 | 3.148 | 18,710 | -0.04(-1.27%) |
Nov 03, 2003 | 3.107 | 3.245 | 3.107 | 3.189 | 8,321 | +0.09(+2.75%) |
Oct 31, 2003 | 3.091 | 3.103 | 3.091 | 3.103 | 1,969 | +0.02(+0.51%) |
Oct 30, 2003 | 3.095 | 3.087 | 3.087 | 3.087 | 3,939 | -0.01(-0.25%) |
Oct 29, 2003 | 3.095 | 3.095 | 3.095 | 3.095 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 3.091 | 3.095 | 3.091 | 3.095 | 1,477 | +0.00(+0.13%) |
Oct 27, 2003 | 3.091 | 3.091 | 3.091 | 3.091 | 738 | +0.09(+2.98%) |
Oct 24, 2003 | 3.002 | 3.002 | 3.002 | 3.002 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 3.038 | 3.038 | 3.002 | 3.002 | 1,477 | -0.02(-0.81%) |
Oct 22, 2003 | 2.994 | 3.026 | 2.994 | 3.026 | 5,416 | +0.00(+0.13%) |
Oct 21, 2003 | 3.067 | 3.067 | 3.022 | 3.022 | 2,461 | -0.02(-0.80%) |
Oct 20, 2003 | 3.014 | 3.046 | 3.014 | 3.046 | 7,139 | +0.00(+0.00%) |
Oct 17, 2003 | 3.046 | 3.046 | 3.046 | 3.046 | 4,923 | -0.04(-1.32%) |
Oct 16, 2003 | 3.046 | 3.087 | 3.046 | 3.087 | 2,215 | +0.04(+1.33%) |
Oct 15, 2003 | 3.046 | 3.046 | 3.042 | 3.046 | 29,838 | +0.00(+0.00%) |
Oct 14, 2003 | 3.030 | 3.047 | 3.030 | 3.046 | 3,988 | -0.04(-1.45%) |
Oct 13, 2003 | 3.091 | 3.091 | 3.091 | 3.091 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.144 | 3.144 | 3.091 | 3.091 | 4,923 | +0.02(+0.79%) |
Oct 09, 2003 | 3.067 | 3.067 | 3.067 | 3.067 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 3.034 | 3.152 | 3.034 | 3.067 | 1,723 | +0.10(+3.42%) |
Oct 07, 2003 | 2.965 | 2.965 | 2.965 | 2.965 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 2.916 | 2.965 | 2.916 | 2.965 | 3,692 | +0.02(+0.69%) |
Oct 03, 2003 | 2.818 | 2.945 | 2.818 | 2.945 | 9,478 | +0.17(+5.99%) |
Oct 02, 2003 | 2.831 | 2.831 | 2.778 | 2.778 | 7,632 | -0.00(-0.15%) |
Oct 01, 2003 | 2.782 | 2.782 | 2.782 | 2.782 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 2.782 | 2.782 | 2.782 | 2.782 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 2.762 | 2.782 | 2.750 | 2.782 | 6,154 | +0.01(+0.29%) |
Sep 26, 2003 | 2.774 | 2.774 | 2.774 | 2.774 | 2,708 | -0.01(-0.44%) |
Sep 25, 2003 | 2.786 | 2.786 | 2.786 | 2.786 | 492 | +0.00(+0.15%) |
Sep 24, 2003 | 2.778 | 2.782 | 2.782 | 2.782 | 738 | +0.00(+0.16%) |
Sep 23, 2003 | 2.766 | 2.778 | 2.766 | 2.778 | 984 | +0.02(+0.57%) |
Sep 22, 2003 | 2.762 | 2.762 | 2.762 | 2.762 | 2,215 | -0.02(-0.73%) |
Sep 19, 2003 | 2.782 | 2.782 | 2.782 | 2.782 | 738 | +0.03(+1.02%) |
Sep 18, 2003 | 2.754 | 2.754 | 2.754 | 2.754 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 2.734 | 2.754 | 2.734 | 2.754 | 984 | +0.00(+0.01%) |
Sep 16, 2003 | 2.762 | 2.762 | 2.754 | 2.754 | 1,969 | -0.01(-0.44%) |
Sep 15, 2003 | 2.766 | 2.766 | 2.766 | 2.766 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 2.721 | 2.766 | 2.717 | 2.766 | 3,446 | +0.02(+0.89%) |
Sep 11, 2003 | 2.705 | 2.742 | 2.705 | 2.742 | 13,540 | +0.04(+1.50%) |
Sep 10, 2003 | 2.705 | 2.705 | 2.701 | 2.701 | 3,446 | -0.02(-0.60%) |
Sep 09, 2003 | 2.738 | 2.758 | 2.717 | 2.717 | 1,969 | +0.02(+0.75%) |
Sep 08, 2003 | 2.697 | 2.697 | 2.697 | 2.697 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 2.685 | 2.717 | 2.681 | 2.697 | 5,908 | +0.03(+1.22%) |
Sep 04, 2003 | 2.616 | 2.665 | 2.616 | 2.665 | 1,969 | +0.02(+0.92%) |
Sep 03, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 2.685 | 2.697 | 2.600 | 2.640 | 63,272 | -0.04(-1.66%) |
Aug 27, 2003 | 2.681 | 2.685 | 2.640 | 2.685 | 40,129 | +0.01(+0.30%) |
Aug 26, 2003 | 2.677 | 2.677 | 2.677 | 2.677 | 2,215 | +0.07(+2.65%) |
Aug 25, 2003 | 2.656 | 2.656 | 2.600 | 2.608 | 17,726 | -0.07(-2.58%) |
Aug 22, 2003 | 2.738 | 2.738 | 2.656 | 2.677 | 17,233 | -0.14(-4.91%) |
Aug 21, 2003 | 2.738 | 2.815 | 2.738 | 2.815 | 9,847 | +0.02(+0.87%) |
Aug 20, 2003 | 2.710 | 2.803 | 2.632 | 2.790 | 8,616 | +0.17(+6.35%) |
Aug 19, 2003 | 2.648 | 2.648 | 2.624 | 2.624 | 25,850 | -0.02(-0.62%) |
Aug 18, 2003 | 2.652 | 2.652 | 2.640 | 2.640 | 8,370 | -0.05(-1.96%) |
Aug 15, 2003 | 2.693 | 2.693 | 2.693 | 2.693 | 1,969 | -0.03(-1.05%) |
Aug 14, 2003 | 2.705 | 2.721 | 2.705 | 2.721 | 2,461 | +0.06(+2.13%) |
Aug 13, 2003 | 2.742 | 2.742 | 2.612 | 2.665 | 8,863 | -0.12(-4.23%) |
Aug 12, 2003 | 2.587 | 2.782 | 2.587 | 2.782 | 51,455 | +0.19(+7.37%) |
Aug 11, 2003 | 2.681 | 2.681 | 2.579 | 2.591 | 47,762 | -0.05(-2.00%) |
Aug 08, 2003 | 2.583 | 2.645 | 2.583 | 2.644 | 1,477 | +0.07(+2.84%) |
Aug 07, 2003 | 2.571 | 2.571 | 2.571 | 2.571 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 2.571 | 2.571 | 2.571 | 2.571 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 2.571 | 2.583 | 2.571 | 2.571 | 7,139 | -0.02(-0.94%) |
Aug 04, 2003 | 2.669 | 2.669 | 2.595 | 2.595 | 2,461 | -0.15(-5.33%) |
Aug 01, 2003 | 2.762 | 2.742 | 2.742 | 2.742 | 246 | -0.02(-0.74%) |
Jul 31, 2003 | 2.644 | 2.762 | 2.640 | 2.762 | 27,081 | +0.04(+1.49%) |
Jul 30, 2003 | 2.721 | 2.782 | 2.721 | 2.721 | 38,652 | +0.04(+1.52%) |
Jul 29, 2003 | 2.782 | 2.782 | 2.681 | 2.681 | 17,972 | -0.04(-1.49%) |
Jul 28, 2003 | 2.742 | 2.742 | 2.721 | 2.721 | 80,013 | -0.02(-0.74%) |
Jul 25, 2003 | 2.721 | 2.742 | 2.721 | 2.742 | 39,637 | +0.01(+0.33%) |
Jul 24, 2003 | 2.733 | 2.733 | 2.733 | 2.733 | 984 | -0.11(-3.75%) |
Jul 23, 2003 | 2.839 | 2.839 | 2.839 | 2.839 | 1,230 | +0.12(+4.31%) |
Jul 22, 2003 | 2.681 | 2.803 | 2.681 | 2.722 | 16,002 | -0.06(-2.18%) |
Jul 21, 2003 | 2.782 | 2.782 | 2.782 | 2.782 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 2.742 | 2.782 | 2.742 | 2.782 | 492 | +0.06(+2.09%) |
Jul 17, 2003 | 2.725 | 2.725 | 2.725 | 2.725 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 2.725 | 2.725 | 2.725 | 2.725 | 2,461 | -0.02(-0.59%) |
Jul 15, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 2.945 | 2.945 | 2.669 | 2.742 | 3,446 | -0.20(-6.90%) |
Jul 11, 2003 | 2.628 | 2.945 | 2.628 | 2.945 | 18,957 | +0.32(+12.23%) |
Jul 10, 2003 | 2.624 | 2.624 | 2.624 | 2.624 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 2.624 | 2.624 | 2.624 | 2.624 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 2.624 | 2.624 | 2.624 | 2.624 | 2,461 | +0.04(+1.73%) |
Jul 07, 2003 | 2.742 | 2.742 | 2.579 | 2.579 | 10,094 | -0.12(-4.51%) |
Jul 03, 2003 | 2.701 | 2.701 | 2.701 | 2.701 | 492 | +0.03(+1.06%) |
Jul 02, 2003 | 2.673 | 2.673 | 2.673 | 2.673 | 492 | -0.11(-3.94%) |
Jul 01, 2003 | 2.782 | 2.782 | 2.782 | 2.782 | 246 | +0.19(+7.37%) |
Jun 30, 2003 | 2.681 | 2.681 | 2.591 | 2.591 | 1,969 | -0.13(-4.63%) |
Jun 27, 2003 | 2.717 | 2.717 | 2.717 | 2.717 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 2.632 | 2.717 | 2.632 | 2.717 | 14,279 | +0.09(+3.24%) |
Jun 25, 2003 | 2.632 | 2.632 | 2.632 | 2.632 | 246 | +0.02(+0.93%) |
Jun 24, 2003 | 2.608 | 2.608 | 2.608 | 2.608 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 2.608 | 2.608 | 2.608 | 2.608 | 3,939 | -0.02(-0.93%) |
Jun 20, 2003 | 2.632 | 2.632 | 2.632 | 2.632 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 2.632 | 2.632 | 2.632 | 2.632 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 2.632 | 2.632 | 2.632 | 2.632 | 246 | +0.00(+0.00%) |
Jun 17, 2003 | 2.632 | 2.632 | 2.632 | 2.632 | 246 | +0.04(+1.57%) |
Jun 16, 2003 | 2.600 | 2.600 | 2.591 | 2.591 | 1,230 | -0.02(-0.93%) |
Jun 13, 2003 | 2.591 | 2.616 | 2.591 | 2.616 | 4,431 | +0.00(+0.16%) |
Jun 12, 2003 | 2.595 | 2.612 | 2.591 | 2.612 | 14,279 | -0.01(-0.31%) |
Jun 11, 2003 | 2.591 | 2.620 | 2.591 | 2.620 | 20,188 | +0.02(+0.78%) |
Jun 10, 2003 | 2.604 | 2.604 | 2.600 | 2.600 | 1,230 | +0.01(+0.31%) |
Jun 09, 2003 | 2.591 | 2.591 | 2.591 | 2.591 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 2.591 | 2.591 | 2.591 | 2.591 | 1,969 | -0.01(-0.31%) |
Jun 05, 2003 | 2.632 | 2.636 | 2.600 | 2.600 | 31,266 | -0.03(-1.23%) |
Jun 04, 2003 | 2.620 | 2.632 | 2.620 | 2.632 | 5,416 | -0.00(-0.15%) |
Jun 03, 2003 | 2.636 | 2.636 | 2.628 | 2.636 | 7,632 | -0.00(-0.15%) |