Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.870 | 1.997 | 1.829 | 1.851 | 5,030 | -0.02(-1.04%) |
Jul 29, 2004 | 1.928 | 1.948 | 1.821 | 1.870 | 9,137 | -0.10(-4.95%) |
Jul 28, 2004 | 1.987 | 2.036 | 1.948 | 1.967 | 8,624 | +0.01(+0.50%) |
Jul 27, 2004 | 2.133 | 2.143 | 1.928 | 1.958 | 15,811 | -0.12(-5.63%) |
Jul 26, 2004 | 2.123 | 2.143 | 2.075 | 2.075 | 3,798 | +0.01(+0.47%) |
Jul 23, 2004 | 2.075 | 2.114 | 2.026 | 2.065 | 8,521 | -0.01(-0.52%) |
Jul 22, 2004 | 2.065 | 2.094 | 2.045 | 2.076 | 6,365 | +0.03(+1.48%) |
Jul 21, 2004 | 2.133 | 2.162 | 1.948 | 2.045 | 20,945 | -0.09(-4.11%) |
Jul 20, 2004 | 2.162 | 2.162 | 1.967 | 2.133 | 61,705 | -0.09(-3.95%) |
Jul 19, 2004 | 2.250 | 2.357 | 2.075 | 2.221 | 37,680 | -0.03(-1.30%) |
Jul 16, 2004 | 2.328 | 2.406 | 2.250 | 2.250 | 4,722 | -0.22(-9.02%) |
Jul 15, 2004 | 2.532 | 2.532 | 2.318 | 2.473 | 11,704 | +0.05(+1.97%) |
Jul 14, 2004 | 2.610 | 2.678 | 2.299 | 2.425 | 37,064 | +0.01(+0.40%) |
Jul 13, 2004 | 2.863 | 2.863 | 2.308 | 2.415 | 12,320 | -0.10(-3.88%) |
Jul 12, 2004 | 2.990 | 3.000 | 2.386 | 2.513 | 74,539 | -0.14(-5.15%) |
Jul 09, 2004 | 2.143 | 3.068 | 2.143 | 2.649 | 222,285 | +0.51(+23.64%) |
Jul 08, 2004 | 2.289 | 2.289 | 2.114 | 2.143 | 27,824 | -0.11(-4.76%) |
Jul 07, 2004 | 2.191 | 2.532 | 2.114 | 2.250 | 73,821 | +0.12(+5.48%) |
Jul 06, 2004 | 2.143 | 2.152 | 2.114 | 2.133 | 15,092 | -0.02(-0.90%) |
Jul 02, 2004 | 2.143 | 2.152 | 2.143 | 2.152 | 1,129 | +0.02(+0.91%) |
Jul 01, 2004 | 2.182 | 2.201 | 2.114 | 2.133 | 3,285 | +0.04(+1.86%) |
Jun 30, 2004 | 2.094 | 2.094 | 2.094 | 2.094 | 513 | -0.04(-1.83%) |
Jun 29, 2004 | 2.221 | 2.299 | 2.123 | 2.133 | 13,244 | -0.09(-3.95%) |
Jun 28, 2004 | 2.260 | 2.318 | 2.191 | 2.221 | 11,499 | -0.09(-3.76%) |
Jun 25, 2004 | 2.425 | 2.425 | 2.307 | 2.307 | 1,540 | +0.05(+2.11%) |
Jun 24, 2004 | 2.250 | 2.269 | 2.250 | 2.260 | 6,057 | +0.01(+0.43%) |
Jun 23, 2004 | 2.318 | 2.318 | 2.250 | 2.250 | 1,848 | +0.00(+0.00%) |
Jun 22, 2004 | 2.523 | 2.523 | 2.250 | 2.250 | 24,846 | -0.08(-3.35%) |
Jun 21, 2004 | 2.230 | 2.523 | 2.152 | 2.328 | 78,030 | +0.19(+9.13%) |
Jun 18, 2004 | 2.055 | 2.191 | 2.055 | 2.133 | 11,293 | +0.07(+3.30%) |
Jun 17, 2004 | 1.958 | 2.133 | 1.958 | 2.065 | 10,267 | +0.04(+1.92%) |
Jun 16, 2004 | 2.026 | 2.026 | 2.026 | 2.026 | 7,803 | +0.00(+0.00%) |
Jun 15, 2004 | 2.006 | 2.065 | 1.997 | 2.026 | 16,940 | -0.01(-0.48%) |
Jun 14, 2004 | 2.094 | 2.094 | 2.036 | 2.036 | 31,520 | -0.04(-1.83%) |
Jun 10, 2004 | 2.143 | 2.182 | 1.958 | 2.074 | 13,450 | -0.13(-5.80%) |
Jun 09, 2004 | 2.211 | 2.260 | 2.201 | 2.201 | 4,722 | +0.06(+2.73%) |
Jun 08, 2004 | 2.143 | 2.172 | 2.123 | 2.143 | 15,298 | -0.08(-3.51%) |
Jun 07, 2004 | 2.308 | 2.308 | 2.104 | 2.221 | 9,959 | +0.03(+1.33%) |
Jun 04, 2004 | 2.104 | 2.191 | 2.104 | 2.191 | 6,776 | +0.04(+1.81%) |
Jun 03, 2004 | 2.338 | 2.338 | 2.152 | 2.152 | 6,879 | -0.14(-5.96%) |
Jun 02, 2004 | 2.278 | 2.308 | 2.240 | 2.289 | 7,495 | +0.13(+5.86%) |
Jun 01, 2004 | 2.308 | 2.357 | 2.104 | 2.162 | 21,663 | -0.19(-8.26%) |
May 28, 2004 | 2.260 | 2.357 | 2.260 | 2.357 | 7,392 | -0.05(-2.02%) |
May 27, 2004 | 2.541 | 2.542 | 2.299 | 2.406 | 13,450 | -0.10(-3.89%) |
May 26, 2004 | 2.531 | 2.562 | 2.474 | 2.503 | 10,369 | +0.02(+0.78%) |
May 25, 2004 | 2.542 | 2.542 | 2.367 | 2.484 | 35,421 | -0.10(-3.77%) |
May 24, 2004 | 2.542 | 2.610 | 2.532 | 2.581 | 24,435 | -0.01(-0.38%) |
May 21, 2004 | 2.562 | 2.708 | 2.532 | 2.591 | 22,279 | +0.00(+0.00%) |
May 20, 2004 | 2.912 | 2.912 | 2.532 | 2.591 | 126,491 | -0.23(-8.28%) |
May 19, 2004 | 3.954 | 3.974 | 2.776 | 2.825 | 289,329 | +0.88(+45.00%) |
May 14, 2004 | 2.005 | 2.036 | 1.938 | 1.948 | 22,485 | -0.06(-2.91%) |
May 13, 2004 | 2.006 | 2.006 | 1.997 | 2.006 | 410 | -0.03(-1.44%) |
May 12, 2004 | 1.899 | 2.036 | 1.890 | 2.036 | 3,901 | +0.05(+2.45%) |
May 11, 2004 | 1.899 | 2.016 | 1.899 | 1.987 | 1,232 | +0.08(+4.08%) |
May 10, 2004 | 2.006 | 2.026 | 1.841 | 1.909 | 4,414 | -0.14(-6.67%) |
May 07, 2004 | 2.036 | 2.084 | 1.831 | 2.045 | 3,388 | +0.00(+0.00%) |
May 06, 2004 | 2.045 | 2.045 | 2.045 | 2.045 | 102 | -0.10(-4.55%) |
May 05, 2004 | 2.065 | 2.143 | 1.578 | 2.143 | 5,646 | +0.03(+1.38%) |
May 04, 2004 | 2.114 | 2.114 | 2.114 | 2.114 | 410 | +0.07(+3.33%) |
May 03, 2004 | 2.045 | 2.045 | 2.045 | 2.045 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 2.104 | 2.104 | 2.045 | 2.045 | 2,053 | -0.09(-4.11%) |
Apr 29, 2004 | 2.133 | 2.133 | 2.133 | 2.133 | 924 | -0.01(-0.45%) |
Apr 28, 2004 | 2.143 | 2.143 | 2.133 | 2.143 | 4,928 | -0.01(-0.45%) |
Apr 27, 2004 | 2.240 | 2.240 | 2.133 | 2.152 | 2,464 | +0.02(+0.91%) |
Apr 26, 2004 | 2.114 | 2.172 | 2.094 | 2.133 | 5,954 | -0.02(-0.90%) |
Apr 23, 2004 | 2.191 | 2.191 | 2.065 | 2.152 | 26,797 | -0.18(-7.53%) |
Apr 22, 2004 | 2.328 | 2.328 | 2.318 | 2.328 | 1,540 | +0.11(+4.82%) |
Apr 21, 2004 | 2.221 | 2.221 | 2.221 | 2.221 | 2,053 | +0.00(+0.00%) |
Apr 20, 2004 | 2.240 | 2.240 | 2.172 | 2.221 | 1,745 | -0.03(-1.30%) |
Apr 19, 2004 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 2.104 | 2.289 | 2.104 | 2.250 | 6,776 | +0.11(+4.95%) |
Apr 15, 2004 | 2.260 | 2.377 | 2.075 | 2.144 | 14,374 | -0.24(-10.16%) |
Apr 14, 2004 | 2.333 | 2.386 | 2.333 | 2.386 | 1,232 | +0.01(+0.41%) |
Apr 13, 2004 | 2.503 | 2.503 | 2.338 | 2.377 | 11,088 | -0.13(-5.06%) |
Apr 12, 2004 | 2.065 | 2.581 | 2.055 | 2.503 | 18,686 | -0.21(-7.89%) |
Apr 08, 2004 | 2.727 | 2.727 | 2.698 | 2.717 | 4,004 | -0.18(-6.06%) |
Apr 07, 2004 | 2.893 | 2.893 | 2.893 | 2.893 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 2.893 | 2.893 | 2.893 | 2.893 | 308 | +0.19(+7.22%) |
Apr 05, 2004 | 2.698 | 2.698 | 2.698 | 2.698 | 102 | +0.00(+0.00%) |
Apr 02, 2004 | 3.165 | 3.165 | 2.678 | 2.698 | 7,187 | +0.02(+0.73%) |
Apr 01, 2004 | 2.698 | 2.698 | 2.678 | 2.678 | 616 | -0.03(-1.08%) |
Mar 31, 2004 | 2.699 | 2.708 | 2.699 | 2.708 | 718 | -0.01(-0.36%) |
Mar 30, 2004 | 2.747 | 2.756 | 2.708 | 2.717 | 2,669 | +0.01(+0.36%) |
Mar 29, 2004 | 2.708 | 2.717 | 2.708 | 2.708 | 3,182 | +0.01(+0.36%) |
Mar 26, 2004 | 2.688 | 2.795 | 2.678 | 2.698 | 22,485 | -0.02(-0.72%) |
Mar 25, 2004 | 2.727 | 2.883 | 2.610 | 2.717 | 23,409 | -0.21(-7.31%) |
Mar 24, 2004 | 2.932 | 2.932 | 2.932 | 2.932 | 1,848 | +0.01(+0.33%) |
Mar 23, 2004 | 2.922 | 2.922 | 2.912 | 2.922 | 718 | +0.09(+3.09%) |
Mar 22, 2004 | 2.951 | 2.951 | 2.776 | 2.834 | 4,414 | -0.19(-6.13%) |
Mar 19, 2004 | 2.922 | 3.253 | 2.922 | 3.019 | 21,869 | -0.15(-4.62%) |
Mar 18, 2004 | 2.932 | 3.214 | 2.718 | 3.165 | 17,043 | -0.01(-0.31%) |
Mar 17, 2004 | 3.117 | 3.341 | 3.000 | 3.175 | 10,061 | +0.20(+6.89%) |
Mar 16, 2004 | 3.399 | 3.993 | 2.805 | 2.971 | 63,759 | +0.00(+0.00%) |
Mar 15, 2004 | 2.951 | 2.971 | 2.581 | 2.971 | 14,990 | +0.02(+0.66%) |
Mar 12, 2004 | 2.484 | 3.604 | 2.454 | 2.951 | 50,617 | +0.53(+21.69%) |
Mar 11, 2004 | 2.425 | 2.425 | 2.425 | 2.425 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 2.445 | 2.445 | 2.425 | 2.425 | 11,909 | -0.02(-0.80%) |
Mar 09, 2004 | 2.415 | 2.552 | 2.415 | 2.445 | 1,848 | +0.06(+2.45%) |
Mar 08, 2004 | 2.386 | 2.386 | 2.386 | 2.386 | 616 | +0.00(+0.00%) |
Mar 05, 2004 | 2.493 | 2.571 | 2.299 | 2.386 | 11,293 | -0.04(-1.61%) |
Mar 04, 2004 | 2.610 | 2.844 | 2.299 | 2.425 | 35,935 | -0.10(-3.86%) |
Mar 03, 2004 | 2.075 | 2.902 | 2.036 | 2.523 | 139,120 | +0.44(+21.03%) |
Mar 02, 2004 | 2.114 | 2.114 | 2.075 | 2.084 | 1,232 | -0.03(-1.38%) |
Mar 01, 2004 | 2.075 | 2.114 | 2.075 | 2.114 | 2,053 | -0.02(-0.91%) |
Feb 27, 2004 | 2.133 | 2.133 | 2.133 | 2.133 | 102 | +0.09(+4.29%) |
Feb 26, 2004 | 2.084 | 2.094 | 2.045 | 2.045 | 14,887 | -0.04(-1.87%) |
Feb 25, 2004 | 2.085 | 2.143 | 2.084 | 2.084 | 9,651 | -0.01(-0.47%) |
Feb 24, 2004 | 2.094 | 2.114 | 2.094 | 2.094 | 2,669 | +0.00(+0.00%) |
Feb 23, 2004 | 2.094 | 2.094 | 2.094 | 2.094 | 4,722 | +0.00(+0.00%) |
Feb 20, 2004 | 2.114 | 2.211 | 2.084 | 2.094 | 6,571 | -0.01(-0.46%) |
Feb 19, 2004 | 2.143 | 2.143 | 2.094 | 2.104 | 8,111 | -0.08(-3.53%) |
Feb 18, 2004 | 2.191 | 2.191 | 2.104 | 2.181 | 2,464 | -0.02(-0.93%) |
Feb 17, 2004 | 2.191 | 2.211 | 2.191 | 2.201 | 5,646 | -0.03(-1.31%) |
Feb 13, 2004 | 2.191 | 2.230 | 2.191 | 2.230 | 1,334 | +0.03(+1.33%) |
Feb 12, 2004 | 2.201 | 2.201 | 2.201 | 2.201 | 102 | +0.11(+5.12%) |
Feb 11, 2004 | 1.958 | 2.094 | 1.958 | 2.094 | 718 | -0.01(-0.46%) |
Feb 10, 2004 | 2.172 | 2.172 | 2.045 | 2.104 | 15,195 | -0.08(-3.57%) |
Feb 09, 2004 | 2.172 | 2.182 | 2.172 | 2.182 | 513 | +0.01(+0.45%) |
Feb 06, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 205 | +0.00(+0.00%) |
Feb 05, 2004 | 2.182 | 2.211 | 2.172 | 2.172 | 410 | -0.02(-0.89%) |
Feb 04, 2004 | 2.260 | 2.260 | 2.094 | 2.191 | 6,673 | -0.07(-3.02%) |
Feb 03, 2004 | 2.269 | 2.279 | 2.191 | 2.260 | 1,642 | +0.01(+0.43%) |
Feb 02, 2004 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 2.114 | 2.415 | 2.114 | 2.250 | 7,392 | +0.05(+2.21%) |
Jan 29, 2004 | 2.094 | 2.201 | 2.094 | 2.201 | 5,646 | +0.11(+5.12%) |
Jan 28, 2004 | 2.123 | 2.123 | 2.094 | 2.094 | 1,129 | -0.09(-4.02%) |
Jan 27, 2004 | 2.182 | 2.182 | 2.182 | 2.182 | 1,026 | +0.00(+0.00%) |
Jan 26, 2004 | 2.182 | 2.182 | 2.182 | 2.182 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 2.191 | 2.191 | 2.182 | 2.182 | 718 | +0.08(+3.70%) |
Jan 22, 2004 | 2.182 | 2.191 | 2.094 | 2.104 | 1,745 | -0.09(-4.00%) |
Jan 21, 2004 | 2.191 | 2.191 | 2.094 | 2.191 | 5,749 | +0.00(+0.00%) |
Jan 20, 2004 | 2.191 | 2.191 | 2.191 | 2.191 | 513 | -0.03(-1.32%) |
Jan 16, 2004 | 2.221 | 2.230 | 2.221 | 2.221 | 6,879 | +0.03(+1.33%) |
Jan 15, 2004 | 2.191 | 2.191 | 2.152 | 2.191 | 1,129 | +0.06(+2.74%) |
Jan 14, 2004 | 2.133 | 2.133 | 2.133 | 2.133 | 205 | -0.01(-0.45%) |
Jan 13, 2004 | 2.152 | 2.152 | 2.094 | 2.143 | 1,540 | -0.05(-2.22%) |
Jan 12, 2004 | 2.143 | 2.191 | 2.143 | 2.191 | 282 | -0.04(-1.75%) |
Jan 09, 2004 | 2.221 | 2.230 | 2.221 | 2.230 | 821 | +0.00(+0.00%) |
Jan 08, 2004 | 2.230 | 2.230 | 2.230 | 2.230 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 2.239 | 2.240 | 2.182 | 2.230 | 1,540 | -0.01(-0.43%) |
Jan 06, 2004 | 2.308 | 2.308 | 2.240 | 2.240 | 6,160 | -0.13(-5.35%) |
Jan 05, 2004 | 2.377 | 2.377 | 2.367 | 2.367 | 513 | +0.09(+3.85%) |
Jan 02, 2004 | 2.279 | 2.425 | 2.269 | 2.279 | 6,057 | +0.08(+3.54%) |
Dec 31, 2003 | 1.928 | 2.230 | 1.870 | 2.201 | 9,753 | +0.26(+13.57%) |
Dec 30, 2003 | 1.915 | 1.938 | 1.915 | 1.938 | 2,669 | +0.06(+3.11%) |
Dec 29, 2003 | 1.881 | 1.927 | 1.870 | 1.880 | 1,242 | -0.00(-0.05%) |
Dec 26, 2003 | 1.881 | 1.881 | 1.881 | 1.881 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 1.889 | 1.889 | 1.870 | 1.881 | 616 | -0.02(-0.97%) |
Dec 23, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 2,156 | +0.00(+0.00%) |
Dec 22, 2003 | 1.870 | 1.899 | 1.812 | 1.899 | 1,026 | +0.16(+8.94%) |
Dec 19, 2003 | 1.860 | 1.870 | 1.743 | 1.743 | 5,441 | -0.14(-7.25%) |
Dec 18, 2003 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 1.880 | 1.880 | 1.880 | 1.880 | 304 | -0.07(-3.50%) |
Dec 16, 2003 | 1.948 | 1.948 | 1.899 | 1.948 | 5,954 | -0.07(-3.38%) |
Dec 15, 2003 | 1.948 | 2.016 | 1.948 | 2.016 | 2,174 | +0.07(+3.50%) |
Dec 12, 2003 | 1.948 | 1.948 | 1.948 | 1.948 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 1.948 | 1.948 | 1.948 | 1.948 | 5,784 | -0.10(-4.72%) |
Dec 10, 2003 | 1.977 | 2.095 | 1.967 | 2.044 | 6,571 | -0.01(-0.52%) |
Dec 09, 2003 | 2.055 | 2.055 | 2.055 | 2.055 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 2.065 | 2.065 | 1.958 | 2.055 | 3,901 | -0.01(-0.47%) |
Dec 05, 2003 | 2.065 | 2.065 | 2.065 | 2.065 | 513 | -0.13(-5.78%) |
Dec 04, 2003 | 2.192 | 2.192 | 2.133 | 2.191 | 1,232 | +0.01(+0.45%) |
Dec 03, 2003 | 2.231 | 2.240 | 2.122 | 2.182 | 2,175 | +0.13(+6.16%) |
Dec 02, 2003 | 1.996 | 2.094 | 1.996 | 2.055 | 9,035 | -0.07(-3.26%) |
Dec 01, 2003 | 2.093 | 2.191 | 2.054 | 2.124 | 2,669 | -0.06(-2.68%) |
Nov 28, 2003 | 2.132 | 2.183 | 2.093 | 2.183 | 1,848 | +0.05(+2.33%) |
Nov 26, 2003 | 2.222 | 2.222 | 2.122 | 2.133 | 1,538 | -0.01(-0.50%) |
Nov 25, 2003 | 2.152 | 2.212 | 2.144 | 2.144 | 1,437 | +0.05(+2.37%) |
Nov 24, 2003 | 2.143 | 2.182 | 2.084 | 2.094 | 2,629 | -0.06(-2.71%) |
Nov 21, 2003 | 2.094 | 2.211 | 2.065 | 2.152 | 7,241 | +0.05(+2.31%) |
Nov 20, 2003 | 2.132 | 2.212 | 2.104 | 2.104 | 2,977 | -0.05(-2.31%) |
Nov 19, 2003 | 2.231 | 2.231 | 2.142 | 2.153 | 2,464 | +0.01(+0.45%) |
Nov 18, 2003 | 2.132 | 2.221 | 2.132 | 2.144 | 1,437 | -0.04(-1.78%) |
Nov 17, 2003 | 2.132 | 2.183 | 2.132 | 2.183 | 1,232 | -0.03(-1.32%) |
Nov 14, 2003 | 2.143 | 2.212 | 2.143 | 2.212 | 718 | +0.07(+3.18%) |
Nov 13, 2003 | 2.132 | 2.202 | 2.132 | 2.144 | 1,642 | -0.06(-2.65%) |
Nov 12, 2003 | 2.308 | 2.308 | 2.132 | 2.202 | 4,106 | +0.03(+1.44%) |
Nov 11, 2003 | 2.143 | 2.221 | 2.114 | 2.171 | 3,747 | +0.03(+1.32%) |
Nov 10, 2003 | 2.142 | 2.211 | 2.142 | 2.143 | 4,106 | +0.05(+2.28%) |
Nov 07, 2003 | 2.132 | 2.280 | 2.095 | 2.095 | 2,167 | -0.15(-6.88%) |
Nov 06, 2003 | 2.142 | 2.290 | 2.142 | 2.250 | 2,770 | +0.16(+7.44%) |
Nov 05, 2003 | 2.202 | 2.240 | 2.094 | 2.094 | 8,419 | +0.00(+0.00%) |
Nov 04, 2003 | 2.241 | 2.241 | 2.055 | 2.094 | 3,542 | -0.05(-2.27%) |
Nov 03, 2003 | 2.280 | 2.280 | 2.143 | 2.143 | 7,309 | +0.00(+0.00%) |
Oct 31, 2003 | 2.290 | 2.290 | 2.104 | 2.143 | 4,209 | -0.14(-6.02%) |
Oct 30, 2003 | 2.268 | 2.280 | 2.280 | 2.280 | 1,848 | +0.01(+0.52%) |
Oct 29, 2003 | 2.280 | 2.280 | 2.181 | 2.268 | 1,437 | +0.05(+2.10%) |
Oct 28, 2003 | 2.289 | 2.289 | 2.152 | 2.222 | 8,521 | +0.10(+4.63%) |
Oct 27, 2003 | 2.290 | 2.290 | 2.123 | 2.123 | 2,772 | -0.08(-3.50%) |
Oct 24, 2003 | 2.290 | 2.290 | 2.200 | 2.200 | 1,642 | -0.03(-1.40%) |
Oct 23, 2003 | 2.290 | 2.328 | 2.190 | 2.231 | 2,156 | +0.02(+0.93%) |
Oct 22, 2003 | 2.290 | 2.290 | 2.190 | 2.211 | 1,642 | -0.07(-2.95%) |
Oct 21, 2003 | 2.114 | 2.415 | 2.094 | 2.278 | 4,825 | +0.17(+8.29%) |
Oct 20, 2003 | 2.299 | 2.299 | 2.104 | 2.104 | 1,129 | -0.31(-12.90%) |
Oct 17, 2003 | 2.396 | 2.415 | 2.338 | 2.415 | 2,053 | +0.02(+0.81%) |
Oct 16, 2003 | 2.396 | 2.396 | 2.396 | 2.396 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 2.396 | 2.396 | 2.396 | 2.396 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 2.386 | 2.396 | 2.386 | 2.396 | 1,437 | +0.00(+0.00%) |
Oct 13, 2003 | 2.329 | 2.396 | 2.329 | 2.396 | 513 | -0.03(-1.20%) |
Oct 10, 2003 | 2.425 | 2.425 | 2.425 | 2.425 | 308 | +0.00(+0.00%) |
Oct 09, 2003 | 2.240 | 2.425 | 2.143 | 2.425 | 2,258 | +0.19(+8.31%) |
Oct 08, 2003 | 2.239 | 2.239 | 2.239 | 2.239 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 2.239 | 2.239 | 2.239 | 2.239 | 205 | +0.03(+1.28%) |
Oct 06, 2003 | 2.191 | 2.211 | 2.191 | 2.211 | 1,848 | +0.02(+0.89%) |
Oct 03, 2003 | 2.191 | 2.191 | 2.191 | 2.191 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 2.191 | 2.191 | 2.191 | 2.191 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 2.191 | 2.191 | 2.191 | 2.191 | 2,361 | +0.10(+4.70%) |
Sep 30, 2003 | 2.093 | 2.093 | 2.093 | 2.093 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 2.093 | 2.093 | 2.093 | 2.093 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 2.104 | 2.104 | 2.093 | 2.093 | 1,232 | -0.00(-0.05%) |
Sep 25, 2003 | 2.114 | 2.114 | 2.094 | 2.094 | 1,437 | -0.02(-0.92%) |
Sep 24, 2003 | 2.114 | 2.114 | 2.114 | 2.114 | 616 | -0.08(-3.56%) |
Sep 23, 2003 | 2.045 | 2.191 | 2.045 | 2.191 | 4,209 | -0.02(-0.88%) |
Sep 22, 2003 | 2.123 | 2.211 | 2.123 | 2.211 | 5,338 | +0.16(+7.58%) |
Sep 19, 2003 | 2.045 | 2.182 | 2.045 | 2.055 | 1,232 | -0.16(-7.05%) |
Sep 18, 2003 | 2.143 | 2.211 | 2.094 | 2.211 | 3,182 | +0.13(+6.07%) |
Sep 17, 2003 | 2.055 | 2.084 | 2.055 | 2.084 | 3,080 | +0.00(+0.00%) |
Sep 16, 2003 | 2.084 | 2.084 | 2.084 | 2.084 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 2.084 | 2.084 | 2.084 | 2.084 | 1,642 | +0.00(+0.00%) |
Sep 12, 2003 | 2.075 | 2.094 | 2.055 | 2.084 | 1,950 | +0.03(+1.42%) |
Sep 11, 2003 | 2.056 | 2.056 | 2.055 | 2.055 | 410 | -0.02(-0.94%) |
Sep 10, 2003 | 2.075 | 2.075 | 2.074 | 2.075 | 616 | +0.01(+0.47%) |
Sep 09, 2003 | 2.067 | 2.075 | 2.065 | 2.065 | 1,026 | +0.01(+0.47%) |
Sep 08, 2003 | 2.055 | 2.055 | 2.055 | 2.055 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 2.055 | 2.055 | 2.055 | 2.055 | 205 | +0.05(+2.38%) |
Sep 04, 2003 | 2.007 | 2.007 | 2.007 | 2.007 | 102 | -0.14(-6.32%) |
Sep 03, 2003 | 2.143 | 2.143 | 2.143 | 2.143 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 2.143 | 2.143 | 2.143 | 2.143 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 2.123 | 2.143 | 2.123 | 2.143 | 513 | +0.16(+7.84%) |
Aug 28, 2003 | 2.055 | 2.055 | 1.977 | 1.987 | 2,874 | -0.07(-3.32%) |
Aug 27, 2003 | 2.055 | 2.055 | 2.055 | 2.055 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 2.055 | 2.055 | 2.055 | 2.055 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 2.006 | 2.240 | 2.006 | 2.055 | 3,388 | -0.18(-7.86%) |
Aug 22, 2003 | 2.230 | 2.230 | 2.230 | 2.230 | 616 | +0.04(+1.78%) |
Aug 21, 2003 | 2.191 | 2.191 | 2.191 | 2.191 | 1,745 | +0.00(+0.04%) |
Aug 20, 2003 | 1.958 | 2.190 | 1.948 | 2.190 | 9,240 | +0.22(+11.34%) |
Aug 19, 2003 | 2.044 | 2.231 | 1.967 | 1.967 | 3,901 | -0.15(-6.91%) |
Aug 18, 2003 | 2.114 | 2.114 | 2.114 | 2.114 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 2.114 | 2.114 | 2.114 | 2.114 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.143 | 2.143 | 2.104 | 2.114 | 2,464 | -0.03(-1.36%) |
Aug 13, 2003 | 2.182 | 2.182 | 2.143 | 2.143 | 2,772 | -0.15(-6.38%) |
Aug 12, 2003 | 2.289 | 2.289 | 2.289 | 2.289 | 102 | +0.00(+0.00%) |
Aug 11, 2003 | 2.191 | 2.289 | 2.191 | 2.289 | 718 | +0.12(+5.38%) |
Aug 08, 2003 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 2.172 | 2.172 | 2.172 | 2.172 | 102 | -0.12(-5.11%) |
Aug 06, 2003 | 2.300 | 2.300 | 2.289 | 2.289 | 1,232 | -0.07(-2.89%) |
Aug 05, 2003 | 2.211 | 2.357 | 2.211 | 2.357 | 1,334 | +0.07(+2.98%) |
Aug 04, 2003 | 2.338 | 2.338 | 2.249 | 2.289 | 2,156 | -0.10(-4.08%) |