Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.842 | 4.029 | 3.842 | 4.029 | 74,278 | +0.21(+5.56%) |
Mar 30, 2004 | 3.817 | 3.817 | 3.817 | 3.817 | 707 | +0.00(+0.00%) |
Mar 29, 2004 | 3.817 | 3.821 | 3.817 | 3.817 | 7,781 | +0.08(+2.08%) |
Mar 26, 2004 | 3.718 | 3.796 | 3.718 | 3.739 | 101,867 | +0.14(+3.97%) |
Mar 25, 2004 | 3.671 | 3.671 | 3.576 | 3.596 | 25,466 | -0.09(-2.38%) |
Mar 24, 2004 | 3.684 | 3.684 | 3.684 | 3.684 | 707 | -0.02(-0.46%) |
Mar 23, 2004 | 3.774 | 3.774 | 3.695 | 3.701 | 120,967 | -0.04(-1.02%) |
Mar 22, 2004 | 3.859 | 3.859 | 3.739 | 3.739 | 55,178 | -0.16(-3.99%) |
Mar 19, 2004 | 3.894 | 3.894 | 3.894 | 3.894 | 1,414 | -0.01(-0.36%) |
Mar 18, 2004 | 3.944 | 3.944 | 3.909 | 3.909 | 13,440 | -0.01(-0.14%) |
Mar 17, 2004 | 3.934 | 3.934 | 3.914 | 3.914 | 2,122 | -0.05(-1.25%) |
Mar 16, 2004 | 3.972 | 3.972 | 3.964 | 3.964 | 4,951 | +0.01(+0.14%) |
Mar 15, 2004 | 4.191 | 4.191 | 3.958 | 3.958 | 99,745 | -0.17(-4.01%) |
Mar 12, 2004 | 4.170 | 4.170 | 4.071 | 4.123 | 53,056 | -0.07(-1.62%) |
Mar 11, 2004 | 4.170 | 4.213 | 4.170 | 4.191 | 50,933 | -0.13(-3.10%) |
Mar 10, 2004 | 4.396 | 4.396 | 4.311 | 4.326 | 140,775 | -0.10(-2.30%) |
Mar 09, 2004 | 4.409 | 4.432 | 4.409 | 4.427 | 41,737 | +0.03(+0.71%) |
Mar 08, 2004 | 4.488 | 4.488 | 4.396 | 4.396 | 71,448 | -0.13(-2.78%) |
Mar 05, 2004 | 4.488 | 4.522 | 4.488 | 4.522 | 27,589 | +0.08(+1.72%) |
Mar 04, 2004 | 4.447 | 4.447 | 4.446 | 4.446 | 2,829 | -0.01(-0.16%) |
Mar 03, 2004 | 4.538 | 4.538 | 4.418 | 4.453 | 39,615 | -0.07(-1.56%) |
Mar 02, 2004 | 4.508 | 4.536 | 4.508 | 4.524 | 9,903 | +0.03(+0.63%) |
Mar 01, 2004 | 4.461 | 4.495 | 4.442 | 4.495 | 19,807 | +0.07(+1.60%) |
Feb 27, 2004 | 4.410 | 4.425 | 4.410 | 4.425 | 7,074 | -0.03(-0.76%) |
Feb 26, 2004 | 4.453 | 4.478 | 4.439 | 4.458 | 24,759 | +0.01(+0.13%) |
Feb 25, 2004 | 4.457 | 4.474 | 4.453 | 4.453 | 12,733 | +0.03(+0.64%) |
Feb 24, 2004 | 4.439 | 4.439 | 4.419 | 4.425 | 5,659 | -0.02(-0.48%) |
Feb 23, 2004 | 4.454 | 4.454 | 4.446 | 4.446 | 1,414 | -0.06(-1.32%) |
Feb 20, 2004 | 4.538 | 4.538 | 4.492 | 4.505 | 7,781 | -0.09(-1.94%) |
Feb 19, 2004 | 4.661 | 4.663 | 4.594 | 4.594 | 54,470 | -0.13(-2.69%) |
Feb 18, 2004 | 4.757 | 4.757 | 4.721 | 4.721 | 9,196 | +0.06(+1.21%) |
Feb 17, 2004 | 4.638 | 4.672 | 4.638 | 4.665 | 19,807 | +0.18(+3.94%) |
Feb 13, 2004 | 4.524 | 4.552 | 4.488 | 4.488 | 33,248 | -0.02(-0.44%) |
Feb 12, 2004 | 4.508 | 4.509 | 4.508 | 4.508 | 11,318 | -0.02(-0.34%) |
Feb 11, 2004 | 4.509 | 4.559 | 4.509 | 4.524 | 43,152 | +0.01(+0.31%) |
Feb 10, 2004 | 4.460 | 4.509 | 4.460 | 4.509 | 21,929 | +0.09(+2.08%) |
Feb 09, 2004 | 4.432 | 4.432 | 4.418 | 4.418 | 21,222 | +0.00(+0.00%) |
Feb 06, 2004 | 4.393 | 4.418 | 4.393 | 4.418 | 7,074 | +0.06(+1.43%) |
Feb 05, 2004 | 4.255 | 4.355 | 4.255 | 4.355 | 38,907 | +0.11(+2.70%) |
Feb 04, 2004 | 4.241 | 4.241 | 4.241 | 4.241 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 4.231 | 4.241 | 4.225 | 4.241 | 125,212 | +0.01(+0.30%) |
Feb 02, 2004 | 4.239 | 4.261 | 4.228 | 4.228 | 21,929 | +0.06(+1.39%) |
Jan 30, 2004 | 4.099 | 4.170 | 4.085 | 4.170 | 66,496 | +0.14(+3.55%) |
Jan 29, 2004 | 4.184 | 4.184 | 4.009 | 4.027 | 89,841 | -0.20(-4.65%) |
Jan 28, 2004 | 4.254 | 4.265 | 4.224 | 4.224 | 7,074 | -0.05(-1.06%) |
Jan 27, 2004 | 4.269 | 4.297 | 4.269 | 4.269 | 35,370 | +0.06(+1.51%) |
Jan 26, 2004 | 4.241 | 4.241 | 4.198 | 4.205 | 38,200 | -0.04(-1.03%) |
Jan 23, 2004 | 4.234 | 4.249 | 4.234 | 4.249 | 16,270 | +0.02(+0.54%) |
Jan 22, 2004 | 4.241 | 4.241 | 4.227 | 4.227 | 3,537 | +0.00(+0.00%) |
Jan 21, 2004 | 4.234 | 4.234 | 4.227 | 4.227 | 3,537 | -0.01(-0.30%) |
Jan 20, 2004 | 4.234 | 4.241 | 4.234 | 4.239 | 10,611 | -0.02(-0.37%) |
Jan 16, 2004 | 4.254 | 4.276 | 4.254 | 4.255 | 14,855 | -0.02(-0.46%) |
Jan 15, 2004 | 4.304 | 4.304 | 4.275 | 4.275 | 52,348 | -0.01(-0.30%) |
Jan 14, 2004 | 4.304 | 4.304 | 4.215 | 4.287 | 69,326 | -0.01(-0.20%) |
Jan 13, 2004 | 4.340 | 4.340 | 4.296 | 4.296 | 31,126 | -0.02(-0.36%) |
Jan 12, 2004 | 4.304 | 4.347 | 4.304 | 4.311 | 55,885 | +0.02(+0.49%) |
Jan 09, 2004 | 4.254 | 4.276 | 4.254 | 4.290 | 90,548 | +0.12(+2.88%) |
Jan 08, 2004 | 4.123 | 4.170 | 4.123 | 4.170 | 79,230 | +0.06(+1.41%) |
Jan 07, 2004 | 4.163 | 4.163 | 4.112 | 4.112 | 24,052 | -0.03(-0.72%) |
Jan 06, 2004 | 4.170 | 4.200 | 4.142 | 4.142 | 46,689 | +0.02(+0.55%) |
Jan 05, 2004 | 4.105 | 4.119 | 4.105 | 4.119 | 3,537 | +0.13(+3.30%) |
Jan 02, 2004 | 3.993 | 3.993 | 3.988 | 3.988 | 2,829 | +0.03(+0.71%) |
Dec 31, 2003 | 3.959 | 3.959 | 3.959 | 3.959 | 2,829 | +0.01(+0.32%) |
Dec 30, 2003 | 3.944 | 3.947 | 3.918 | 3.947 | 32,541 | +0.04(+0.98%) |
Dec 29, 2003 | 3.909 | 3.909 | 3.909 | 3.909 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 3.923 | 3.923 | 3.909 | 3.909 | 3,537 | +0.02(+0.55%) |
Dec 24, 2003 | 3.906 | 3.906 | 3.887 | 3.887 | 14,148 | +0.00(+0.00%) |
Dec 23, 2003 | 3.903 | 3.909 | 3.887 | 3.887 | 23,344 | +0.01(+0.15%) |
Dec 22, 2003 | 3.894 | 3.894 | 3.882 | 3.882 | 112,478 | +0.01(+0.15%) |
Dec 19, 2003 | 3.876 | 3.876 | 3.876 | 3.876 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 3.876 | 3.876 | 3.876 | 3.876 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 3.916 | 3.916 | 3.876 | 3.876 | 12,733 | -0.03(-0.83%) |
Dec 16, 2003 | 3.909 | 3.909 | 3.909 | 3.909 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3.965 | 3.965 | 3.909 | 3.909 | 18,392 | -0.01(-0.36%) |
Dec 12, 2003 | 3.923 | 3.923 | 3.923 | 3.923 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 3.923 | 3.923 | 3.909 | 3.923 | 32,541 | -0.01(-0.36%) |
Dec 10, 2003 | 3.951 | 3.951 | 3.951 | 3.937 | 11,318 | -0.06(-1.56%) |
Dec 09, 2003 | 3.999 | 3.999 | 3.999 | 3.999 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 3.999 | 3.999 | 3.999 | 3.999 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 4.000 | 4.000 | 3.993 | 3.999 | 24,759 | +0.03(+0.64%) |
Dec 04, 2003 | 3.993 | 3.993 | 3.974 | 3.974 | 22,637 | +0.02(+0.61%) |
Dec 03, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 707 | -0.02(-0.50%) |
Dec 02, 2003 | 3.969 | 3.969 | 3.969 | 3.969 | 707 | +0.04(+1.04%) |
Dec 01, 2003 | 3.928 | 3.928 | 3.928 | 3.928 | 7,781 | +0.05(+1.39%) |
Nov 28, 2003 | 3.838 | 3.890 | 3.838 | 3.875 | 60,837 | +0.08(+2.09%) |
Nov 26, 2003 | 3.817 | 3.822 | 3.796 | 3.796 | 82,060 | -0.02(-0.56%) |
Nov 25, 2003 | 3.817 | 3.817 | 3.817 | 3.817 | 2,122 | +0.03(+0.86%) |
Nov 24, 2003 | 3.773 | 3.784 | 3.784 | 3.784 | 4,951 | +0.01(+0.30%) |
Nov 21, 2003 | 3.718 | 3.773 | 3.747 | 3.773 | 19,807 | +0.06(+1.48%) |
Nov 20, 2003 | 3.718 | 3.718 | 3.718 | 3.718 | 0 | +0.01(+0.19%) |
Nov 19, 2003 | 3.708 | 3.732 | 3.705 | 3.711 | 20,515 | -0.02(-0.53%) |
Nov 18, 2003 | 3.725 | 3.730 | 3.725 | 3.730 | 7,074 | +0.00(+0.00%) |
Nov 17, 2003 | 3.760 | 3.760 | 3.730 | 3.730 | 10,611 | -0.03(-0.83%) |
Nov 14, 2003 | 3.733 | 3.762 | 3.732 | 3.762 | 197,368 | +0.02(+0.45%) |
Nov 13, 2003 | 3.735 | 3.747 | 3.735 | 3.745 | 303,480 | +0.04(+1.11%) |
Nov 12, 2003 | 3.697 | 3.704 | 3.689 | 3.704 | 160,582 | +0.06(+1.55%) |
Nov 11, 2003 | 3.654 | 3.688 | 3.647 | 3.647 | 81,352 | +0.01(+0.39%) |
Nov 10, 2003 | 3.647 | 3.647 | 3.647 | 3.633 | 6,366 | -0.03(-0.77%) |
Nov 07, 2003 | 3.675 | 3.711 | 3.661 | 3.661 | 157,045 | +0.04(+0.97%) |
Nov 06, 2003 | 3.640 | 3.640 | 3.626 | 3.626 | 105,404 | -0.03(-0.77%) |
Nov 05, 2003 | 3.654 | 3.654 | 3.654 | 3.654 | 1,414 | -0.04(-0.96%) |
Nov 04, 2003 | 3.739 | 3.739 | 3.689 | 3.689 | 29,711 | -0.09(-2.43%) |
Nov 03, 2003 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 3.909 | 3.937 | 3.781 | 3.781 | 570,883 | -0.04(-0.93%) |
Oct 30, 2003 | 3.783 | 3.817 | 3.725 | 3.817 | 967,742 | -0.01(-0.18%) |
Oct 29, 2003 | 3.852 | 3.852 | 3.824 | 3.824 | 287,210 | -0.03(-0.73%) |
Oct 28, 2003 | 3.933 | 3.934 | 3.852 | 3.852 | 112,478 | -0.07(-1.73%) |
Oct 27, 2003 | 3.967 | 3.967 | 3.920 | 3.920 | 186,757 | -0.01(-0.25%) |
Oct 24, 2003 | 4.029 | 4.043 | 3.921 | 3.930 | 289,332 | -0.12(-3.03%) |
Oct 23, 2003 | 4.184 | 4.213 | 4.053 | 4.053 | 153,508 | -0.19(-4.43%) |
Oct 22, 2003 | 4.036 | 4.241 | 4.036 | 4.241 | 227,787 | +0.25(+6.38%) |
Oct 21, 2003 | 3.732 | 3.993 | 3.732 | 3.986 | 332,484 | +0.28(+7.63%) |
Oct 20, 2003 | 3.704 | 3.704 | 3.704 | 3.704 | 7,074 | +0.01(+0.27%) |
Oct 17, 2003 | 3.697 | 3.697 | 3.694 | 3.694 | 4,951 | +0.01(+0.19%) |
Oct 16, 2003 | 3.689 | 3.689 | 3.687 | 3.687 | 61,545 | +0.07(+1.87%) |
Oct 15, 2003 | 3.736 | 3.736 | 3.608 | 3.619 | 163,412 | -0.09(-2.33%) |
Oct 14, 2003 | 3.675 | 3.739 | 3.705 | 3.705 | 40,322 | +0.03(+0.81%) |
Oct 13, 2003 | 3.499 | 3.687 | 3.598 | 3.675 | 110,356 | +0.18(+5.05%) |
Oct 10, 2003 | 3.520 | 3.520 | 3.496 | 3.499 | 241,935 | +0.00(+0.00%) |
Oct 09, 2003 | 3.485 | 3.583 | 3.477 | 3.499 | 117,430 | +0.06(+1.77%) |
Oct 08, 2003 | 3.438 | 3.456 | 3.438 | 3.438 | 785,936 | +0.03(+0.91%) |
Oct 07, 2003 | 3.470 | 3.470 | 3.401 | 3.407 | 433,644 | -0.08(-2.43%) |
Oct 06, 2003 | 3.503 | 3.503 | 3.492 | 3.492 | 6,366 | +0.00(+0.00%) |
Oct 03, 2003 | 3.400 | 3.492 | 3.400 | 3.492 | 55,178 | +0.16(+4.66%) |
Oct 02, 2003 | 3.315 | 3.336 | 3.315 | 3.336 | 19,807 | +0.05(+1.37%) |
Oct 01, 2003 | 3.258 | 3.315 | 3.258 | 3.291 | 72,863 | +0.11(+3.47%) |
Sep 30, 2003 | 3.244 | 3.244 | 3.181 | 3.181 | 255,376 | -0.06(-1.96%) |
Sep 29, 2003 | 3.244 | 3.244 | 3.244 | 3.244 | 2,122 | +0.01(+0.44%) |
Sep 26, 2003 | 3.207 | 3.230 | 3.207 | 3.230 | 29,003 | +0.05(+1.56%) |
Sep 25, 2003 | 3.195 | 3.195 | 3.181 | 3.181 | 67,911 | +0.02(+0.67%) |
Sep 24, 2003 | 3.152 | 3.152 | 3.152 | 3.159 | 201,612 | +0.01(+0.22%) |
Sep 23, 2003 | 3.131 | 3.145 | 3.131 | 3.152 | 60,837 | +0.02(+0.68%) |
Sep 22, 2003 | 3.145 | 3.155 | 3.131 | 3.131 | 192,416 | -0.02(-0.76%) |
Sep 19, 2003 | 3.155 | 3.155 | 3.155 | 3.155 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 3.155 | 3.155 | 3.155 | 3.155 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 3.155 | 3.155 | 3.155 | 3.155 | 1,414 | +0.00(+0.00%) |
Sep 16, 2003 | 3.152 | 3.155 | 3.152 | 3.155 | 67,204 | +0.00(+0.09%) |
Sep 15, 2003 | 3.152 | 3.152 | 3.152 | 3.152 | 26,881 | -0.01(-0.22%) |
Sep 12, 2003 | 3.159 | 3.159 | 3.158 | 3.159 | 159,875 | +0.00(+0.09%) |
Sep 11, 2003 | 3.174 | 3.174 | 3.145 | 3.157 | 120,967 | -0.02(-0.53%) |
Sep 10, 2003 | 3.130 | 3.174 | 3.130 | 3.174 | 28,296 | +0.06(+2.00%) |
Sep 09, 2003 | 3.110 | 3.111 | 3.110 | 3.111 | 10,611 | +0.01(+0.41%) |
Sep 08, 2003 | 3.099 | 3.099 | 3.099 | 3.099 | 707 | +0.00(+0.09%) |
Sep 05, 2003 | 3.113 | 3.124 | 3.096 | 3.096 | 180,390 | -0.01(-0.45%) |
Sep 04, 2003 | 3.082 | 3.110 | 3.082 | 3.110 | 37,492 | +0.01(+0.46%) |
Sep 03, 2003 | 3.075 | 3.110 | 3.068 | 3.096 | 14,855 | +0.02(+0.69%) |
Sep 02, 2003 | 3.075 | 3.075 | 3.075 | 3.075 | 13,440 | +0.02(+0.69%) |
Aug 29, 2003 | 3.068 | 3.068 | 3.053 | 3.053 | 15,563 | -0.01(-0.23%) |
Aug 28, 2003 | 3.045 | 3.060 | 3.045 | 3.060 | 16,270 | +0.01(+0.46%) |
Aug 27, 2003 | 3.046 | 3.046 | 3.046 | 3.046 | 58,007 | +0.00(+0.00%) |
Aug 26, 2003 | 3.053 | 3.053 | 3.039 | 3.046 | 4,951 | +0.02(+0.70%) |
Aug 25, 2003 | 3.032 | 3.032 | 3.025 | 3.025 | 2,122 | -0.06(-2.06%) |
Aug 22, 2003 | 3.111 | 3.111 | 3.089 | 3.089 | 4,951 | -0.01(-0.27%) |
Aug 21, 2003 | 3.049 | 3.097 | 3.048 | 3.097 | 21,222 | +0.04(+1.39%) |
Aug 20, 2003 | 3.053 | 3.055 | 3.053 | 3.055 | 7,781 | +0.00(+0.05%) |
Aug 19, 2003 | 2.976 | 3.075 | 2.976 | 3.053 | 43,859 | +0.06(+1.89%) |
Aug 18, 2003 | 3.025 | 3.025 | 2.997 | 2.997 | 11,318 | -0.02(-0.70%) |
Aug 15, 2003 | 3.018 | 3.018 | 3.018 | 3.018 | 1,414 | +0.00(+0.00%) |
Aug 14, 2003 | 3.018 | 3.018 | 3.018 | 3.018 | 707 | +0.00(+0.14%) |
Aug 13, 2003 | 3.038 | 3.039 | 3.014 | 3.014 | 79,937 | -0.02(-0.61%) |
Aug 12, 2003 | 3.011 | 3.041 | 3.011 | 3.032 | 29,003 | +0.04(+1.18%) |
Aug 11, 2003 | 2.997 | 2.997 | 2.997 | 2.997 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 2.926 | 2.997 | 2.926 | 2.997 | 58,007 | +0.10(+3.41%) |
Aug 07, 2003 | 2.861 | 2.898 | 2.861 | 2.898 | 43,859 | +0.04(+1.38%) |
Aug 06, 2003 | 2.829 | 2.863 | 2.829 | 2.858 | 128,041 | +0.03(+1.10%) |
Aug 05, 2003 | 2.839 | 2.839 | 2.827 | 2.827 | 7,074 | -0.01(-0.35%) |
Aug 04, 2003 | 2.870 | 2.870 | 2.837 | 2.837 | 7,781 | -0.05(-1.62%) |
Aug 01, 2003 | 2.889 | 2.889 | 2.884 | 2.884 | 24,052 | -0.01(-0.24%) |
Jul 31, 2003 | 2.871 | 2.891 | 2.871 | 2.891 | 34,663 | +0.01(+0.49%) |
Jul 30, 2003 | 2.877 | 2.877 | 2.877 | 2.877 | 707 | +0.00(+0.00%) |
Jul 29, 2003 | 2.855 | 2.891 | 2.855 | 2.877 | 27,589 | +0.04(+1.24%) |
Jul 28, 2003 | 2.843 | 2.857 | 2.841 | 2.841 | 15,563 | +0.00(+0.10%) |
Jul 25, 2003 | 2.799 | 2.841 | 2.799 | 2.839 | 81,352 | +0.07(+2.50%) |
Jul 24, 2003 | 2.742 | 2.771 | 2.740 | 2.769 | 62,959 | +0.03(+0.98%) |
Jul 23, 2003 | 2.771 | 2.785 | 2.742 | 2.742 | 88,426 | -0.01(-0.51%) |
Jul 22, 2003 | 2.757 | 2.757 | 2.757 | 2.757 | 2,829 | +0.00(+0.00%) |
Jul 21, 2003 | 2.771 | 2.771 | 2.757 | 2.757 | 4,951 | -0.03(-1.02%) |
Jul 18, 2003 | 2.785 | 2.785 | 2.785 | 2.785 | 4,951 | +0.01(+0.51%) |
Jul 17, 2003 | 2.785 | 2.785 | 2.771 | 2.771 | 4,951 | -0.02(-0.61%) |
Jul 16, 2003 | 2.778 | 2.788 | 2.778 | 2.788 | 4,951 | +0.01(+0.36%) |
Jul 15, 2003 | 2.783 | 2.783 | 2.778 | 2.778 | 4,951 | -0.01(-0.20%) |
Jul 14, 2003 | 2.778 | 2.785 | 2.771 | 2.783 | 19,807 | -0.00(-0.05%) |
Jul 11, 2003 | 2.779 | 2.827 | 2.779 | 2.785 | 92,671 | +0.01(+0.20%) |
Jul 10, 2003 | 2.778 | 2.779 | 2.771 | 2.779 | 8,488 | +0.00(+0.05%) |
Jul 09, 2003 | 2.778 | 2.778 | 2.778 | 2.778 | 2,122 | +0.00(+0.00%) |
Jul 08, 2003 | 2.778 | 2.778 | 2.778 | 2.778 | 2,829 | +0.00(+0.00%) |
Jul 07, 2003 | 2.827 | 2.827 | 2.778 | 2.778 | 70,033 | -0.06(-2.00%) |
Jul 03, 2003 | 2.834 | 2.834 | 2.834 | 2.834 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 2.813 | 2.834 | 2.806 | 2.834 | 16,977 | +0.02(+0.75%) |
Jul 01, 2003 | 2.792 | 2.813 | 2.779 | 2.813 | 46,689 | +0.05(+1.79%) |
Jun 30, 2003 | 2.764 | 2.764 | 2.764 | 2.764 | 4,951 | -0.02(-0.76%) |
Jun 27, 2003 | 2.792 | 2.792 | 2.785 | 2.785 | 10,611 | +0.01(+0.51%) |
Jun 26, 2003 | 2.757 | 2.783 | 2.757 | 2.771 | 36,078 | +0.04(+1.55%) |
Jun 25, 2003 | 2.742 | 2.742 | 2.728 | 2.728 | 28,296 | -0.01(-0.52%) |
Jun 24, 2003 | 2.742 | 2.744 | 2.731 | 2.742 | 18,392 | +0.00(+0.00%) |
Jun 23, 2003 | 2.757 | 2.757 | 2.742 | 2.742 | 20,515 | -0.03(-1.12%) |
Jun 20, 2003 | 2.792 | 2.792 | 2.742 | 2.773 | 106,819 | -0.05(-1.65%) |
Jun 19, 2003 | 2.820 | 2.820 | 2.820 | 2.820 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 2.827 | 2.827 | 2.820 | 2.820 | 2,829 | -0.01(-0.25%) |
Jun 17, 2003 | 2.813 | 2.829 | 2.813 | 2.827 | 19,100 | +0.01(+0.50%) |
Jun 16, 2003 | 2.823 | 2.823 | 2.813 | 2.813 | 10,611 | -0.02(-0.70%) |
Jun 13, 2003 | 2.833 | 2.833 | 2.833 | 2.833 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 2.790 | 2.833 | 2.790 | 2.833 | 15,563 | +0.04(+1.47%) |
Jun 11, 2003 | 2.813 | 2.813 | 2.771 | 2.792 | 41,737 | -0.03(-1.20%) |
Jun 10, 2003 | 2.834 | 2.834 | 2.820 | 2.826 | 6,366 | +0.01(+0.20%) |
Jun 09, 2003 | 2.820 | 2.820 | 2.820 | 2.820 | 1,414 | -0.01(-0.50%) |
Jun 06, 2003 | 2.841 | 2.855 | 2.834 | 2.834 | 18,392 | -0.01(-0.25%) |
Jun 05, 2003 | 2.827 | 2.851 | 2.827 | 2.841 | 12,733 | -0.01(-0.25%) |
Jun 04, 2003 | 2.820 | 2.870 | 2.820 | 2.848 | 72,156 | +0.03(+0.90%) |
Jun 03, 2003 | 2.841 | 2.850 | 2.813 | 2.823 | 48,104 | -0.02(-0.75%) |
Jun 02, 2003 | 2.841 | 2.853 | 2.841 | 2.844 | 33,248 | -0.03(-0.89%) |
May 30, 2003 | 2.874 | 2.874 | 2.841 | 2.870 | 85,597 | -0.02(-0.64%) |
May 29, 2003 | 2.870 | 2.891 | 2.867 | 2.888 | 27,589 | +0.01(+0.25%) |
May 28, 2003 | 2.836 | 2.881 | 2.834 | 2.881 | 44,567 | +0.05(+1.65%) |
May 27, 2003 | 2.855 | 2.863 | 2.834 | 2.834 | 29,003 | -0.01(-0.30%) |
May 23, 2003 | 2.855 | 2.858 | 2.843 | 2.843 | 6,366 | +0.00(+0.00%) |
May 22, 2003 | 2.848 | 2.848 | 2.834 | 2.843 | 53,056 | +0.00(+0.05%) |
May 21, 2003 | 2.834 | 2.841 | 2.834 | 2.841 | 7,074 | +0.01(+0.50%) |
May 20, 2003 | 2.863 | 2.863 | 2.827 | 2.827 | 84,889 | +0.00(+0.00%) |
May 19, 2003 | 2.940 | 2.940 | 2.827 | 2.827 | 119,552 | -0.12(-4.08%) |
May 16, 2003 | 2.961 | 2.961 | 2.947 | 2.947 | 51,641 | -0.04(-1.18%) |
May 15, 2003 | 2.976 | 2.983 | 2.952 | 2.983 | 169,071 | +0.01(+0.48%) |
May 14, 2003 | 2.919 | 3.036 | 2.919 | 2.969 | 101,160 | +0.05(+1.70%) |
May 13, 2003 | 2.898 | 2.919 | 2.891 | 2.919 | 9,196 | +0.03(+0.98%) |
May 12, 2003 | 2.898 | 2.905 | 2.891 | 2.891 | 8,488 | +0.01(+0.49%) |
May 09, 2003 | 2.841 | 2.877 | 2.841 | 2.877 | 23,344 | +0.04(+1.24%) |
May 08, 2003 | 2.841 | 2.847 | 2.841 | 2.841 | 6,366 | +0.01(+0.25%) |
May 07, 2003 | 2.844 | 2.844 | 2.827 | 2.834 | 14,148 | -0.01(-0.35%) |
May 06, 2003 | 2.848 | 2.855 | 2.841 | 2.844 | 18,392 | +0.00(+0.10%) |
May 05, 2003 | 2.848 | 2.848 | 2.820 | 2.841 | 94,086 | +0.06(+2.03%) |
May 02, 2003 | 2.814 | 2.820 | 2.785 | 2.785 | 51,641 | -0.04(-1.25%) |
May 01, 2003 | 2.820 | 2.820 | 2.816 | 2.820 | 26,881 | +0.00(+0.00%) |
Apr 30, 2003 | 2.824 | 2.824 | 2.806 | 2.820 | 145,019 | +0.00(+0.00%) |
Apr 29, 2003 | 2.813 | 2.823 | 2.802 | 2.820 | 96,208 | +0.04(+1.37%) |
Apr 28, 2003 | 2.799 | 2.799 | 2.778 | 2.782 | 492,360 | +0.05(+1.65%) |
Apr 25, 2003 | 2.806 | 2.813 | 2.737 | 2.737 | 29,003 | -0.06(-2.12%) |
Apr 24, 2003 | 2.771 | 2.806 | 2.771 | 2.796 | 94,793 | +0.04(+1.44%) |
Apr 23, 2003 | 2.742 | 2.757 | 2.742 | 2.757 | 12,026 | +0.03(+1.09%) |
Apr 22, 2003 | 2.757 | 2.757 | 2.727 | 2.727 | 32,541 | -0.02(-0.57%) |
Apr 21, 2003 | 2.768 | 2.768 | 2.742 | 2.742 | 12,026 | -0.03(-1.02%) |
Apr 17, 2003 | 2.749 | 2.773 | 2.749 | 2.771 | 58,007 | +0.04(+1.29%) |
Apr 16, 2003 | 2.718 | 2.745 | 2.718 | 2.735 | 345,217 | +0.03(+1.04%) |
Apr 15, 2003 | 2.658 | 2.720 | 2.658 | 2.707 | 148,556 | +0.07(+2.74%) |
Apr 14, 2003 | 2.608 | 2.658 | 2.608 | 2.635 | 553,197 | +0.01(+0.49%) |
Apr 11, 2003 | 2.621 | 2.622 | 2.621 | 2.622 | 14,148 | +0.00(+0.00%) |
Apr 10, 2003 | 2.583 | 2.622 | 2.583 | 2.622 | 15,563 | +0.05(+1.76%) |
Apr 09, 2003 | 2.539 | 2.577 | 2.537 | 2.577 | 674,872 | +0.03(+1.28%) |
Apr 08, 2003 | 2.544 | 2.544 | 2.544 | 2.544 | 707 | -0.03(-1.10%) |
Apr 07, 2003 | 2.537 | 2.578 | 2.537 | 2.573 | 29,711 | +0.06(+2.25%) |
Apr 04, 2003 | 2.460 | 2.516 | 2.458 | 2.516 | 41,030 | +0.07(+2.83%) |
Apr 03, 2003 | 2.447 | 2.447 | 2.447 | 2.447 | 707 | +0.00(+0.06%) |
Apr 02, 2003 | 2.444 | 2.467 | 2.444 | 2.446 | 111,771 | +0.02(+0.64%) |