Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.900 | 3.910 | 3.900 | 3.900 | 1,500 | -0.05(-1.27%) |
Feb 26, 2004 | 4.000 | 4.000 | 3.950 | 3.950 | 2,700 | +0.05(+1.28%) |
Feb 25, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 500 | -0.05(-1.27%) |
Feb 24, 2004 | 3.950 | 3.950 | 3.950 | 3.950 | 300 | -0.05(-1.25%) |
Feb 23, 2004 | 4.150 | 4.150 | 4.000 | 4.000 | 5,700 | -0.15(-3.61%) |
Feb 20, 2004 | 4.120 | 4.250 | 4.110 | 4.150 | 900 | +0.00(+0.00%) |
Feb 19, 2004 | 4.100 | 4.150 | 4.100 | 4.150 | 900 | +0.10(+2.47%) |
Feb 18, 2004 | 4.000 | 4.140 | 3.910 | 4.050 | 3,100 | +0.10(+2.53%) |
Feb 17, 2004 | 3.840 | 3.950 | 3.770 | 3.950 | 7,400 | +0.05(+1.28%) |
Feb 13, 2004 | 3.890 | 3.900 | 3.890 | 3.900 | 2,900 | +0.04(+1.04%) |
Feb 12, 2004 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 3.860 | 3.860 | 3.860 | 3.860 | 200 | -0.04(-1.03%) |
Feb 10, 2004 | 3.820 | 3.900 | 3.820 | 3.900 | 1,200 | +0.10(+2.63%) |
Feb 09, 2004 | 3.850 | 3.850 | 3.800 | 3.800 | 2,500 | -0.15(-3.80%) |
Feb 06, 2004 | 4.050 | 4.150 | 3.950 | 3.950 | 6,500 | -0.10(-2.47%) |
Feb 05, 2004 | 4.050 | 4.050 | 4.000 | 4.050 | 4,100 | +0.05(+1.25%) |
Feb 04, 2004 | 3.950 | 4.000 | 3.950 | 4.000 | 4,500 | +0.00(+0.00%) |
Feb 03, 2004 | 4.000 | 4.000 | 3.990 | 4.000 | 1,900 | +0.00(+0.00%) |
Feb 02, 2004 | 4.040 | 4.050 | 4.000 | 4.000 | 7,500 | +0.03(+0.76%) |
Jan 30, 2004 | 4.030 | 4.030 | 3.970 | 3.970 | 1,100 | +0.02(+0.51%) |
Jan 29, 2004 | 3.980 | 4.000 | 3.950 | 3.950 | 2,000 | +0.00(+0.00%) |
Jan 28, 2004 | 3.960 | 3.960 | 3.950 | 3.950 | 800 | +0.00(+0.00%) |
Jan 27, 2004 | 4.050 | 4.050 | 3.900 | 3.950 | 3,900 | -0.05(-1.25%) |
Jan 26, 2004 | 4.010 | 4.010 | 3.830 | 4.000 | 12,700 | -0.01(-0.25%) |
Jan 23, 2004 | 4.000 | 4.010 | 3.900 | 4.010 | 5,700 | +0.06(+1.52%) |
Jan 22, 2004 | 4.000 | 4.000 | 3.950 | 3.950 | 2,300 | -0.04(-1.00%) |
Jan 21, 2004 | 4.000 | 4.020 | 3.990 | 3.990 | 2,700 | +0.03(+0.76%) |
Jan 20, 2004 | 4.000 | 4.000 | 3.900 | 3.960 | 2,900 | +0.01(+0.25%) |
Jan 16, 2004 | 3.850 | 3.990 | 3.800 | 3.950 | 8,800 | -0.04(-1.00%) |
Jan 15, 2004 | 3.810 | 3.990 | 3.790 | 3.990 | 18,500 | +0.12(+3.10%) |
Jan 14, 2004 | 3.990 | 3.990 | 3.830 | 3.870 | 5,200 | -0.13(-3.25%) |
Jan 13, 2004 | 3.900 | 4.000 | 3.900 | 4.000 | 1,800 | +0.01(+0.25%) |
Jan 12, 2004 | 3.930 | 3.990 | 3.900 | 3.990 | 4,400 | +0.14(+3.64%) |
Jan 09, 2004 | 3.800 | 3.930 | 3.800 | 3.850 | 17,900 | -0.04(-1.03%) |
Jan 08, 2004 | 3.750 | 3.900 | 3.700 | 3.890 | 4,700 | +0.00(+0.00%) |
Jan 07, 2004 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Jan 06, 2004 | 3.870 | 3.910 | 3.860 | 3.890 | 3,700 | +0.02(+0.52%) |
Jan 05, 2004 | 3.950 | 3.950 | 3.850 | 3.870 | 8,100 | -0.08(-2.03%) |
Jan 02, 2004 | 4.110 | 4.110 | 3.950 | 3.950 | 6,300 | -0.15(-3.66%) |
Dec 31, 2003 | 4.230 | 4.230 | 4.100 | 4.100 | 16,300 | -0.05(-1.20%) |
Dec 30, 2003 | 4.100 | 4.140 | 4.100 | 4.150 | 1,900 | +0.05(+1.22%) |
Dec 29, 2003 | 4.010 | 4.100 | 4.030 | 4.100 | 4,100 | +0.09(+2.24%) |
Dec 26, 2003 | 3.850 | 4.080 | 3.850 | 4.010 | 7,000 | +0.06(+1.52%) |
Dec 24, 2003 | 3.950 | 4.000 | 3.900 | 3.950 | 4,600 | -0.03(-0.75%) |
Dec 23, 2003 | 4.150 | 4.150 | 3.890 | 3.980 | 8,000 | -0.27(-6.35%) |
Dec 22, 2003 | 4.300 | 4.300 | 4.250 | 4.250 | 1,300 | -0.11(-2.52%) |
Dec 19, 2003 | 4.470 | 4.470 | 4.360 | 4.360 | 16,300 | -0.03(-0.68%) |
Dec 18, 2003 | 4.250 | 4.300 | 4.250 | 4.390 | 8,400 | +0.03(+0.69%) |
Dec 17, 2003 | 4.390 | 4.440 | 4.360 | 4.360 | 26,400 | +0.06(+1.40%) |
Dec 16, 2003 | 4.250 | 4.300 | 4.250 | 4.300 | 3,500 | +0.05(+1.18%) |
Dec 15, 2003 | 4.350 | 4.500 | 4.200 | 4.250 | 50,400 | +0.05(+1.19%) |
Dec 12, 2003 | 4.000 | 4.250 | 4.000 | 4.200 | 20,700 | +0.24(+6.06%) |
Dec 11, 2003 | 3.850 | 3.960 | 3.850 | 3.960 | 6,500 | +0.11(+2.86%) |
Dec 10, 2003 | 3.700 | 3.850 | 3.700 | 3.850 | 1,400 | +0.10(+2.67%) |
Dec 09, 2003 | 3.640 | 3.750 | 3.640 | 3.750 | 2,000 | +0.16(+4.46%) |
Dec 08, 2003 | 3.500 | 3.600 | 3.500 | 3.590 | 5,900 | +0.10(+2.87%) |
Dec 05, 2003 | 3.400 | 3.590 | 3.400 | 3.490 | 6,600 | +0.04(+1.16%) |
Dec 04, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.00%) |
Dec 02, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 1,900 | -0.05(-1.43%) |
Nov 28, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 1,100 | +0.03(+0.86%) |
Nov 26, 2003 | 3.460 | 3.470 | 3.460 | 3.470 | 5,900 | -0.05(-1.42%) |
Nov 25, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 6,300 | +0.02(+0.57%) |
Nov 24, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 3.550 | 3.550 | 3.300 | 3.500 | 7,400 | -0.05(-1.41%) |
Nov 20, 2003 | 3.560 | 3.560 | 3.550 | 3.550 | 2,200 | -0.10(-2.74%) |
Nov 19, 2003 | 3.720 | 3.720 | 3.650 | 3.650 | 6,100 | -0.03(-0.82%) |
Nov 18, 2003 | 3.690 | 3.700 | 3.690 | 3.680 | 1,400 | +0.05(+1.38%) |
Nov 17, 2003 | 3.630 | 3.630 | 3.630 | 3.630 | 600 | -0.02(-0.55%) |
Nov 14, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 3.770 | 3.770 | 3.650 | 3.650 | 7,200 | -0.18(-4.70%) |
Nov 11, 2003 | 3.740 | 3.830 | 3.740 | 3.830 | 4,700 | -0.05(-1.29%) |
Nov 10, 2003 | 3.850 | 3.880 | 3.880 | 3.880 | 14,900 | +0.03(+0.78%) |
Nov 07, 2003 | 3.800 | 3.850 | 3.800 | 3.850 | 7,700 | +0.05(+1.32%) |
Nov 06, 2003 | 3.640 | 3.800 | 3.640 | 3.800 | 3,200 | +0.15(+4.11%) |
Nov 05, 2003 | 3.620 | 3.640 | 3.650 | 3.650 | 7,600 | +0.01(+0.27%) |
Nov 04, 2003 | 3.620 | 3.620 | 3.620 | 3.640 | 7,800 | +0.16(+4.60%) |
Nov 03, 2003 | 3.450 | 3.450 | 3.450 | 3.480 | 13,700 | +0.08(+2.35%) |
Oct 31, 2003 | 3.400 | 3.410 | 3.400 | 3.400 | 7,000 | +0.08(+2.41%) |
Oct 30, 2003 | 3.300 | 3.320 | 3.300 | 3.320 | 9,400 | +0.12(+3.75%) |
Oct 29, 2003 | 3.200 | 3.210 | 3.200 | 3.200 | 9,100 | -0.05(-1.54%) |
Oct 28, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 | +0.06(+1.88%) |
Oct 27, 2003 | 3.200 | 3.250 | 3.150 | 3.190 | 10,900 | +0.04(+1.27%) |
Oct 24, 2003 | 3.150 | 3.160 | 3.150 | 3.150 | 20,400 | +0.15(+5.00%) |
Oct 23, 2003 | 3.100 | 3.170 | 2.900 | 3.000 | 12,200 | -0.09(-2.91%) |
Oct 22, 2003 | 2.900 | 3.090 | 2.860 | 3.090 | 7,100 | +0.29(+10.36%) |
Oct 21, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 2.990 | 2.990 | 2.800 | 2.800 | 3,000 | -0.19(-6.35%) |
Oct 15, 2003 | 2.970 | 3.080 | 2.950 | 2.990 | 7,300 | +0.04(+1.36%) |
Oct 14, 2003 | 3.040 | 3.040 | 2.950 | 2.950 | 3,200 | -0.13(-4.22%) |
Oct 13, 2003 | 2.800 | 3.050 | 2.800 | 3.080 | 14,000 | +0.18(+6.21%) |
Oct 10, 2003 | 2.950 | 2.950 | 2.700 | 2.900 | 13,000 | -0.05(-1.69%) |
Oct 09, 2003 | 2.500 | 2.950 | 2.490 | 2.950 | 39,700 | +0.65(+28.26%) |
Oct 08, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 2.250 | 2.300 | 2.250 | 2.300 | 2,100 | +0.13(+5.99%) |
Oct 03, 2003 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 2.310 | 2.310 | 2.170 | 2.170 | 3,500 | -0.14(-6.06%) |
Oct 01, 2003 | 2.310 | 2.310 | 2.300 | 2.310 | 6,700 | +0.01(+0.43%) |
Sep 30, 2003 | 2.250 | 2.250 | 2.250 | 2.300 | 1,200 | +0.13(+5.99%) |
Sep 29, 2003 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 2.170 | 2.170 | 2.170 | 2.170 | 300 | -0.04(-1.81%) |
Sep 25, 2003 | 2.210 | 2.210 | 2.210 | 2.210 | 200 | -0.09(-3.91%) |
Sep 24, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 1,000 | -0.05(-2.13%) |
Sep 23, 2003 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 2.350 | 2.350 | 2.350 | 2.350 | 2,000 | -0.01(-0.42%) |
Sep 19, 2003 | 2.360 | 2.360 | 2.360 | 2.360 | 8,000 | -0.01(-0.42%) |
Sep 18, 2003 | 2.370 | 2.370 | 2.370 | 2.370 | 16,700 | +0.00(+0.00%) |
Sep 17, 2003 | 2.350 | 2.370 | 2.350 | 2.370 | 6,000 | +0.01(+0.42%) |
Sep 16, 2003 | 2.350 | 2.360 | 2.360 | 2.360 | 2,500 | +0.01(+0.43%) |
Sep 15, 2003 | 2.350 | 2.350 | 2.350 | 2.350 | 500 | +0.01(+0.43%) |
Sep 12, 2003 | 2.250 | 2.440 | 2.250 | 2.340 | 5,500 | +0.00(+0.00%) |
Sep 11, 2003 | 2.320 | 2.350 | 2.320 | 2.340 | 3,300 | +0.01(+0.43%) |
Sep 10, 2003 | 2.350 | 2.350 | 2.300 | 2.330 | 4,100 | -0.02(-0.85%) |
Sep 09, 2003 | 2.100 | 2.360 | 2.100 | 2.350 | 37,100 | +0.30(+14.63%) |
Sep 08, 2003 | 2.100 | 2.100 | 2.050 | 2.050 | 9,500 | -0.05(-2.38%) |
Sep 05, 2003 | 2.100 | 2.120 | 2.100 | 2.100 | 5,500 | -0.02(-0.94%) |
Sep 04, 2003 | 2.120 | 2.140 | 2.100 | 2.120 | 7,200 | -0.03(-1.40%) |
Sep 03, 2003 | 2.080 | 2.150 | 2.080 | 2.150 | 14,300 | +0.15(+7.50%) |
Sep 02, 2003 | 1.910 | 2.100 | 1.900 | 2.000 | 13,300 | -0.07(-3.38%) |
Aug 29, 2003 | 2.000 | 2.100 | 2.000 | 2.070 | 15,000 | +0.10(+5.08%) |
Aug 28, 2003 | 1.910 | 1.970 | 1.910 | 1.970 | 200 | +0.03(+1.55%) |
Aug 27, 2003 | 1.940 | 1.950 | 1.940 | 1.940 | 5,500 | +0.00(+0.00%) |
Aug 26, 2003 | 1.920 | 1.940 | 1.880 | 1.940 | 15,000 | +0.06(+3.19%) |
Aug 25, 2003 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 1.910 | 1.920 | 1.880 | 1.880 | 14,300 | -0.03(-1.57%) |
Aug 21, 2003 | 1.910 | 1.910 | 1.910 | 1.910 | 800 | -0.01(-0.52%) |
Aug 20, 2003 | 2.000 | 2.000 | 1.920 | 1.920 | 3,100 | -0.06(-3.03%) |
Aug 19, 2003 | 1.980 | 1.980 | 1.980 | 1.980 | 100 | +0.08(+4.21%) |
Aug 18, 2003 | 1.960 | 2.050 | 1.900 | 1.900 | 12,900 | -0.11(-5.47%) |
Aug 15, 2003 | 2.010 | 2.010 | 2.010 | 2.010 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.090 | 2.090 | 2.010 | 2.010 | 6,300 | -0.04(-1.95%) |
Aug 13, 2003 | 2.050 | 2.100 | 2.050 | 2.050 | 19,100 | +0.09(+4.59%) |
Aug 12, 2003 | 2.050 | 2.050 | 1.960 | 1.960 | 800 | -0.09(-4.39%) |
Aug 11, 2003 | 2.050 | 2.050 | 2.050 | 2.050 | 3,800 | +0.05(+2.50%) |
Aug 08, 2003 | 2.000 | 2.070 | 2.000 | 2.000 | 10,400 | -0.05(-2.44%) |
Aug 07, 2003 | 2.050 | 2.050 | 2.050 | 2.050 | 12,500 | +0.02(+0.99%) |
Aug 06, 2003 | 2.100 | 2.100 | 2.020 | 2.030 | 14,500 | -0.17(-7.73%) |
Aug 05, 2003 | 2.100 | 2.270 | 2.090 | 2.200 | 88,300 | +0.10(+4.76%) |
Aug 04, 2003 | 1.900 | 2.100 | 1.870 | 2.100 | 12,400 | +0.16(+8.25%) |
Aug 01, 2003 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 1.940 | 1.940 | 1.940 | 1.940 | 200 | +0.08(+4.30%) |
Jul 30, 2003 | 1.860 | 1.860 | 1.860 | 1.860 | 1,700 | +0.01(+0.54%) |
Jul 29, 2003 | 1.930 | 1.930 | 1.850 | 1.850 | 9,800 | +0.00(+0.00%) |
Jul 28, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 58,400 | +0.00(+0.00%) |
Jul 25, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 1.850 | 1.850 | 1.810 | 1.850 | 2,500 | +0.00(+0.00%) |
Jul 23, 2003 | 1.800 | 1.850 | 1.800 | 1.850 | 3,400 | +0.10(+5.71%) |
Jul 22, 2003 | 1.810 | 1.810 | 1.750 | 1.750 | 1,500 | -0.10(-5.41%) |
Jul 21, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | -0.03(-1.60%) |
Jul 18, 2003 | 2.050 | 2.050 | 1.850 | 1.880 | 6,800 | -0.22(-10.48%) |
Jul 17, 2003 | 2.150 | 2.150 | 2.100 | 2.100 | 3,900 | -0.10(-4.55%) |
Jul 16, 2003 | 2.150 | 2.220 | 2.150 | 2.200 | 3,200 | -0.05(-2.22%) |
Jul 15, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 2,000 | -0.02(-0.88%) |
Jul 14, 2003 | 2.250 | 2.270 | 2.250 | 2.270 | 2,300 | +0.02(+0.89%) |
Jul 11, 2003 | 2.250 | 2.290 | 2.250 | 2.250 | 5,000 | +0.00(+0.00%) |
Jul 10, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 1,500 | -0.04(-1.75%) |
Jul 09, 2003 | 2.150 | 2.490 | 2.150 | 2.290 | 24,600 | +0.11(+5.05%) |
Jul 08, 2003 | 2.050 | 2.200 | 2.000 | 2.180 | 6,500 | +0.13(+6.34%) |
Jul 07, 2003 | 1.970 | 2.050 | 1.950 | 2.050 | 4,600 | +0.06(+3.02%) |
Jul 03, 2003 | 1.980 | 1.990 | 1.980 | 1.990 | 2,700 | +0.00(+0.00%) |
Jul 02, 2003 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 1.950 | 1.990 | 1.950 | 1.990 | 700 | -0.02(-1.00%) |
Jun 30, 2003 | 2.010 | 2.010 | 2.010 | 2.010 | 1,000 | -0.01(-0.50%) |
Jun 27, 2003 | 1.960 | 2.020 | 1.960 | 2.020 | 5,800 | +0.06(+3.06%) |
Jun 26, 2003 | 1.930 | 1.960 | 1.930 | 1.960 | 1,200 | +0.03(+1.55%) |
Jun 25, 2003 | 1.870 | 1.930 | 1.870 | 1.930 | 400 | -0.03(-1.53%) |
Jun 24, 2003 | 1.960 | 1.960 | 1.960 | 1.960 | 4,300 | -0.03(-1.51%) |
Jun 23, 2003 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 1.910 | 1.990 | 1.890 | 1.990 | 12,300 | +0.09(+4.74%) |
Jun 19, 2003 | 2.000 | 2.000 | 1.900 | 1.900 | 7,800 | -0.18(-8.65%) |
Jun 18, 2003 | 1.900 | 2.080 | 1.900 | 2.080 | 3,500 | +0.03(+1.46%) |
Jun 17, 2003 | 2.050 | 2.050 | 1.900 | 2.050 | 8,000 | -0.05(-2.38%) |
Jun 16, 2003 | 2.200 | 2.200 | 2.050 | 2.100 | 9,400 | -0.12(-5.41%) |
Jun 13, 2003 | 2.280 | 2.280 | 2.150 | 2.220 | 7,500 | -0.07(-3.06%) |
Jun 12, 2003 | 2.600 | 2.650 | 2.100 | 2.290 | 59,600 | -0.21(-8.40%) |
Jun 11, 2003 | 1.800 | 2.500 | 1.800 | 2.500 | 77,800 | +0.75(+42.86%) |
Jun 10, 2003 | 1.700 | 1.750 | 1.680 | 1.750 | 142,300 | +0.10(+6.06%) |
Jun 09, 2003 | 1.710 | 1.710 | 1.640 | 1.650 | 24,800 | +0.00(+0.00%) |
Jun 06, 2003 | 1.600 | 1.700 | 1.520 | 1.650 | 9,300 | +0.05(+3.12%) |
Jun 05, 2003 | 1.520 | 1.600 | 1.520 | 1.600 | 800 | +0.00(+0.00%) |
Jun 04, 2003 | 1.550 | 1.600 | 1.550 | 1.600 | 3,100 | +0.05(+3.23%) |
Jun 03, 2003 | 1.550 | 1.550 | 1.550 | 1.550 | 5,800 | +0.00(+0.00%) |
Jun 02, 2003 | 1.540 | 1.550 | 1.540 | 1.550 | 2,400 | +0.01(+0.65%) |
May 30, 2003 | 1.550 | 1.550 | 1.520 | 1.540 | 2,400 | -0.06(-3.75%) |
May 29, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
May 28, 2003 | 1.500 | 1.600 | 1.500 | 1.600 | 3,100 | +0.00(+0.00%) |
May 27, 2003 | 1.610 | 1.610 | 1.600 | 1.600 | 10,800 | +0.02(+1.27%) |
May 23, 2003 | 1.580 | 1.590 | 1.530 | 1.580 | 5,900 | +0.01(+0.64%) |
May 22, 2003 | 1.550 | 1.600 | 1.530 | 1.570 | 29,400 | +0.03(+1.95%) |
May 21, 2003 | 1.500 | 1.560 | 1.500 | 1.540 | 14,200 | +0.04(+2.67%) |
May 20, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
May 19, 2003 | 1.480 | 1.500 | 1.470 | 1.500 | 4,300 | +0.02(+1.35%) |
May 16, 2003 | 1.520 | 1.550 | 1.470 | 1.480 | 4,300 | -0.05(-3.27%) |
May 15, 2003 | 1.520 | 1.530 | 1.520 | 1.530 | 2,200 | +0.01(+0.66%) |
May 14, 2003 | 1.590 | 1.590 | 1.520 | 1.520 | 5,600 | +0.02(+1.33%) |
May 13, 2003 | 1.550 | 1.550 | 1.500 | 1.500 | 2,500 | -0.10(-6.25%) |
May 12, 2003 | 1.600 | 1.600 | 1.500 | 1.600 | 14,400 | +0.00(+0.00%) |
May 09, 2003 | 1.590 | 1.600 | 1.590 | 1.600 | 11,700 | +0.00(+0.00%) |
May 08, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | +0.00(+0.00%) |
May 07, 2003 | 1.600 | 1.600 | 1.590 | 1.600 | 6,500 | +0.01(+0.63%) |
May 06, 2003 | 1.590 | 1.590 | 1.590 | 1.590 | 300 | +0.04(+2.58%) |
May 05, 2003 | 1.400 | 1.550 | 1.350 | 1.550 | 11,600 | +0.15(+10.71%) |
May 02, 2003 | 1.380 | 1.400 | 1.380 | 1.400 | 3,000 | +0.00(+0.00%) |
May 01, 2003 | 1.390 | 1.400 | 1.350 | 1.400 | 13,500 | -0.03(-2.10%) |
Apr 30, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 900 | +0.03(+2.14%) |
Apr 29, 2003 | 1.450 | 1.450 | 1.400 | 1.400 | 5,000 | -0.12(-7.89%) |
Apr 28, 2003 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 1.510 | 1.520 | 1.500 | 1.520 | 5,300 | +0.02(+1.33%) |
Apr 24, 2003 | 1.590 | 1.590 | 1.500 | 1.500 | 1,100 | -0.04(-2.60%) |
Apr 23, 2003 | 1.510 | 1.540 | 1.510 | 1.540 | 2,500 | -0.05(-3.14%) |
Apr 22, 2003 | 1.550 | 1.590 | 1.550 | 1.590 | 7,300 | +0.03(+1.92%) |
Apr 21, 2003 | 1.550 | 1.560 | 1.550 | 1.560 | 2,300 | -0.03(-1.89%) |
Apr 17, 2003 | 1.600 | 1.600 | 1.590 | 1.590 | 1,300 | +0.00(+0.00%) |
Apr 16, 2003 | 1.590 | 1.590 | 1.590 | 1.590 | 4,200 | +0.04(+2.58%) |
Apr 15, 2003 | 1.500 | 1.550 | 1.500 | 1.550 | 1,200 | -0.04(-2.52%) |
Apr 14, 2003 | 1.510 | 1.650 | 1.510 | 1.590 | 15,400 | +0.09(+6.00%) |
Apr 11, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 900 | -0.04(-2.60%) |
Apr 09, 2003 | 1.500 | 1.540 | 1.500 | 1.540 | 17,700 | +0.04(+2.67%) |
Apr 08, 2003 | 1.510 | 1.510 | 1.500 | 1.500 | 7,500 | -0.08(-5.06%) |
Apr 07, 2003 | 1.630 | 1.630 | 1.580 | 1.580 | 5,700 | -0.02(-1.25%) |
Apr 04, 2003 | 1.420 | 1.600 | 1.420 | 1.600 | 4,300 | +0.12(+8.11%) |
Apr 03, 2003 | 1.500 | 1.500 | 1.460 | 1.480 | 1,900 | -0.02(-1.33%) |
Apr 02, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 5,500 | -0.01(-0.66%) |
Apr 01, 2003 | 1.510 | 1.510 | 1.510 | 1.510 | 300 | +0.01(+0.67%) |
Mar 31, 2003 | 1.650 | 1.650 | 1.500 | 1.500 | 2,500 | -0.21(-12.28%) |
Mar 28, 2003 | 1.800 | 1.810 | 1.710 | 1.710 | 1,900 | -0.09(-5.00%) |
Mar 27, 2003 | 1.850 | 1.850 | 1.800 | 1.800 | 2,300 | -0.10(-5.26%) |
Mar 26, 2003 | 1.910 | 1.910 | 1.900 | 1.900 | 1,300 | +0.00(+0.00%) |
Mar 25, 2003 | 1.810 | 1.900 | 1.760 | 1.900 | 600 | -0.03(-1.55%) |
Mar 24, 2003 | 1.930 | 1.930 | 1.930 | 1.930 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 1.740 | 1.930 | 1.740 | 1.930 | 7,600 | +0.25(+14.88%) |
Mar 20, 2003 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 1.660 | 1.680 | 1.660 | 1.680 | 1,200 | +0.03(+1.82%) |
Mar 18, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 3,900 | -0.09(-5.17%) |
Mar 17, 2003 | 1.740 | 1.740 | 1.740 | 1.740 | 2,200 | -0.10(-5.43%) |
Mar 14, 2003 | 1.870 | 1.870 | 1.810 | 1.840 | 9,900 | -0.02(-1.08%) |
Mar 13, 2003 | 1.860 | 1.860 | 1.860 | 1.860 | 500 | +0.03(+1.64%) |
Mar 12, 2003 | 1.890 | 1.900 | 1.820 | 1.830 | 4,400 | -0.01(-0.54%) |
Mar 11, 2003 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 1.840 | 1.840 | 1.840 | 1.840 | 500 | +0.00(+0.00%) |
Mar 06, 2003 | 1.810 | 1.840 | 1.810 | 1.840 | 1,200 | -0.03(-1.60%) |
Mar 05, 2003 | 1.750 | 1.900 | 1.750 | 1.870 | 5,100 | +0.14(+8.09%) |
Mar 04, 2003 | 1.630 | 1.730 | 1.630 | 1.730 | 2,300 | +0.13(+8.12%) |