Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.234 | 3.234 | 3.177 | 3.177 | 10,365 | -0.09(-2.73%) |
Apr 29, 2004 | 3.266 | 3.266 | 3.266 | 3.266 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 3.248 | 3.298 | 3.248 | 3.266 | 5,322 | +0.02(+0.55%) |
Apr 27, 2004 | 3.241 | 3.284 | 3.209 | 3.248 | 21,850 | +0.04(+1.11%) |
Apr 26, 2004 | 3.159 | 3.213 | 3.159 | 3.213 | 7,563 | +0.07(+2.39%) |
Apr 23, 2004 | 3.141 | 3.141 | 3.106 | 3.138 | 20,730 | -0.03(-0.90%) |
Apr 22, 2004 | 3.163 | 3.184 | 3.141 | 3.166 | 12,886 | +0.00(+0.11%) |
Apr 21, 2004 | 3.184 | 3.184 | 3.163 | 3.163 | 1,120 | -0.02(-0.67%) |
Apr 20, 2004 | 3.216 | 3.216 | 3.184 | 3.184 | 16,528 | -0.03(-0.89%) |
Apr 19, 2004 | 3.213 | 3.213 | 3.184 | 3.213 | 40,339 | +0.00(+0.00%) |
Apr 16, 2004 | 3.159 | 3.213 | 3.159 | 3.213 | 14,006 | +0.05(+1.69%) |
Apr 15, 2004 | 3.127 | 3.159 | 3.088 | 3.159 | 28,294 | +0.05(+1.72%) |
Apr 14, 2004 | 3.131 | 3.159 | 3.052 | 3.106 | 50,144 | -0.02(-0.80%) |
Apr 13, 2004 | 3.184 | 3.184 | 3.106 | 3.131 | 8,964 | -0.05(-1.68%) |
Apr 12, 2004 | 3.159 | 3.213 | 3.159 | 3.184 | 9,524 | +0.02(+0.56%) |
Apr 08, 2004 | 3.131 | 3.177 | 3.106 | 3.166 | 14,006 | +0.04(+1.14%) |
Apr 07, 2004 | 3.134 | 3.177 | 3.131 | 3.131 | 6,443 | -0.05(-1.46%) |
Apr 06, 2004 | 3.131 | 3.177 | 3.131 | 3.177 | 7,563 | +0.04(+1.14%) |
Apr 05, 2004 | 3.134 | 3.141 | 3.131 | 3.141 | 6,723 | +0.01(+0.34%) |
Apr 02, 2004 | 3.116 | 3.141 | 3.088 | 3.131 | 15,967 | +0.03(+0.92%) |
Apr 01, 2004 | 3.088 | 3.102 | 3.088 | 3.102 | 1,120 | +0.03(+0.93%) |
Mar 31, 2004 | 3.109 | 3.116 | 3.073 | 3.073 | 1,960 | -0.01(-0.46%) |
Mar 30, 2004 | 3.073 | 3.141 | 3.070 | 3.088 | 8,964 | +0.00(+0.00%) |
Mar 29, 2004 | 3.016 | 3.088 | 3.016 | 3.088 | 10,925 | +0.10(+3.47%) |
Mar 26, 2004 | 2.913 | 2.984 | 2.909 | 2.984 | 20,450 | +0.02(+0.84%) |
Mar 25, 2004 | 2.909 | 2.959 | 2.909 | 2.959 | 8,124 | +0.00(+0.12%) |
Mar 24, 2004 | 2.963 | 2.963 | 2.931 | 2.956 | 19,049 | -0.01(-0.48%) |
Mar 23, 2004 | 3.102 | 3.141 | 2.970 | 2.970 | 17,648 | -0.14(-4.59%) |
Mar 22, 2004 | 2.995 | 3.113 | 2.966 | 3.113 | 14,006 | +0.12(+3.93%) |
Mar 19, 2004 | 3.081 | 3.127 | 2.984 | 2.995 | 37,258 | -0.07(-2.44%) |
Mar 18, 2004 | 3.056 | 3.070 | 3.034 | 3.070 | 12,045 | -0.02(-0.69%) |
Mar 17, 2004 | 3.048 | 3.091 | 3.034 | 3.091 | 9,804 | +0.06(+1.88%) |
Mar 16, 2004 | 3.077 | 3.113 | 3.034 | 3.034 | 11,765 | -0.05(-1.73%) |
Mar 15, 2004 | 3.102 | 3.102 | 3.052 | 3.088 | 6,163 | -0.03(-1.03%) |
Mar 12, 2004 | 3.081 | 3.123 | 3.077 | 3.120 | 17,648 | -0.00(-0.11%) |
Mar 11, 2004 | 3.120 | 3.134 | 3.106 | 3.123 | 14,847 | +0.00(+0.00%) |
Mar 10, 2004 | 3.123 | 3.156 | 3.081 | 3.123 | 13,726 | -0.02(-0.79%) |
Mar 09, 2004 | 3.123 | 3.148 | 3.123 | 3.148 | 4,762 | +0.02(+0.80%) |
Mar 08, 2004 | 3.123 | 3.141 | 3.095 | 3.123 | 7,563 | -0.03(-0.91%) |
Mar 05, 2004 | 3.123 | 3.152 | 3.095 | 3.152 | 16,248 | +0.04(+1.26%) |
Mar 04, 2004 | 3.077 | 3.113 | 3.077 | 3.113 | 9,244 | +0.03(+0.93%) |
Mar 03, 2004 | 3.052 | 3.084 | 3.020 | 3.084 | 8,684 | +0.01(+0.47%) |
Mar 02, 2004 | 3.106 | 3.106 | 3.070 | 3.070 | 5,042 | -0.01(-0.23%) |
Mar 01, 2004 | 3.052 | 3.098 | 3.052 | 3.077 | 4,762 | +0.05(+1.77%) |
Feb 27, 2004 | 3.023 | 3.023 | 3.023 | 3.023 | 280 | +0.01(+0.36%) |
Feb 26, 2004 | 3.013 | 3.020 | 3.013 | 3.013 | 9,524 | -0.00(-0.12%) |
Feb 25, 2004 | 2.999 | 3.016 | 2.999 | 3.016 | 3,641 | -0.02(-0.59%) |
Feb 24, 2004 | 3.070 | 3.077 | 3.027 | 3.034 | 6,163 | -0.05(-1.62%) |
Feb 23, 2004 | 3.056 | 3.084 | 3.027 | 3.084 | 10,084 | +0.05(+1.53%) |
Feb 20, 2004 | 3.006 | 3.041 | 3.006 | 3.038 | 2,521 | -0.01(-0.47%) |
Feb 19, 2004 | 3.027 | 3.052 | 3.027 | 3.052 | 3,921 | +0.02(+0.83%) |
Feb 18, 2004 | 2.988 | 3.027 | 2.988 | 3.027 | 5,602 | +0.06(+2.05%) |
Feb 17, 2004 | 3.070 | 3.070 | 2.966 | 2.966 | 14,567 | -0.08(-2.58%) |
Feb 13, 2004 | 2.999 | 3.070 | 2.999 | 3.045 | 10,365 | +0.05(+1.55%) |
Feb 12, 2004 | 3.016 | 3.045 | 2.945 | 2.999 | 17,928 | +0.05(+1.69%) |
Feb 11, 2004 | 2.945 | 2.999 | 2.945 | 2.949 | 4,762 | +0.03(+0.98%) |
Feb 10, 2004 | 2.874 | 2.920 | 2.874 | 2.920 | 6,443 | +0.00(+0.12%) |
Feb 09, 2004 | 2.891 | 2.949 | 2.891 | 2.916 | 11,485 | +0.09(+3.16%) |
Feb 06, 2004 | 2.838 | 2.852 | 2.806 | 2.827 | 1,960 | +0.01(+0.25%) |
Feb 05, 2004 | 3.113 | 3.113 | 2.766 | 2.820 | 67,793 | -0.32(-10.13%) |
Feb 04, 2004 | 3.091 | 3.138 | 3.052 | 3.138 | 14,287 | +0.03(+1.03%) |
Feb 03, 2004 | 3.088 | 3.106 | 3.088 | 3.106 | 2,801 | +0.02(+0.58%) |
Feb 02, 2004 | 3.116 | 3.120 | 3.088 | 3.088 | 28,854 | -0.02(-0.57%) |
Jan 30, 2004 | 3.156 | 3.170 | 3.106 | 3.106 | 31,375 | -0.00(-0.11%) |
Jan 29, 2004 | 3.091 | 3.109 | 3.088 | 3.109 | 10,365 | +0.00(+0.00%) |
Jan 28, 2004 | 3.181 | 3.181 | 3.106 | 3.109 | 10,645 | -0.07(-2.24%) |
Jan 27, 2004 | 3.106 | 3.202 | 3.106 | 3.181 | 18,489 | +0.06(+1.95%) |
Jan 26, 2004 | 3.109 | 3.152 | 3.109 | 3.120 | 12,045 | -0.00(-0.11%) |
Jan 23, 2004 | 3.138 | 3.138 | 3.123 | 3.123 | 13,446 | -0.01(-0.34%) |
Jan 22, 2004 | 3.166 | 3.166 | 3.131 | 3.134 | 5,882 | +0.00(+0.11%) |
Jan 21, 2004 | 3.084 | 3.177 | 3.084 | 3.131 | 51,545 | +0.04(+1.39%) |
Jan 20, 2004 | 3.088 | 3.088 | 3.056 | 3.088 | 24,091 | +0.02(+0.58%) |
Jan 16, 2004 | 3.034 | 3.070 | 3.034 | 3.070 | 16,528 | +0.02(+0.58%) |
Jan 15, 2004 | 3.034 | 3.070 | 3.034 | 3.052 | 13,726 | +0.02(+0.83%) |
Jan 14, 2004 | 3.031 | 3.034 | 3.027 | 3.027 | 10,084 | -0.00(-0.12%) |
Jan 13, 2004 | 3.034 | 3.034 | 3.027 | 3.031 | 8,964 | -0.01(-0.24%) |
Jan 12, 2004 | 3.063 | 3.084 | 2.963 | 3.038 | 117,098 | +0.01(+0.35%) |
Jan 09, 2004 | 2.938 | 3.027 | 2.938 | 3.027 | 15,967 | +0.10(+3.41%) |
Jan 08, 2004 | 2.870 | 2.927 | 2.866 | 2.927 | 31,655 | +0.07(+2.50%) |
Jan 07, 2004 | 2.856 | 2.877 | 2.849 | 2.856 | 62,751 | -0.02(-0.87%) |
Jan 06, 2004 | 2.820 | 2.881 | 2.820 | 2.881 | 12,606 | +0.03(+1.00%) |
Jan 05, 2004 | 2.888 | 2.888 | 2.849 | 2.852 | 25,212 | -0.00(-0.13%) |
Jan 02, 2004 | 2.870 | 2.874 | 2.766 | 2.856 | 58,829 | -0.00(-0.12%) |
Dec 31, 2003 | 2.845 | 2.870 | 2.845 | 2.859 | 26,052 | +0.01(+0.25%) |
Dec 30, 2003 | 2.820 | 2.852 | 2.820 | 2.852 | 12,045 | +0.10(+3.50%) |
Dec 29, 2003 | 2.849 | 2.849 | 2.749 | 2.756 | 47,623 | -0.10(-3.50%) |
Dec 26, 2003 | 2.856 | 2.856 | 2.849 | 2.856 | 28,013 | +0.00(+0.00%) |
Dec 24, 2003 | 2.856 | 2.856 | 2.852 | 2.856 | 5,602 | +0.01(+0.25%) |
Dec 23, 2003 | 2.838 | 2.856 | 2.831 | 2.849 | 59,109 | +0.01(+0.50%) |
Dec 22, 2003 | 2.677 | 2.838 | 2.677 | 2.834 | 224,951 | +0.29(+11.52%) |
Dec 19, 2003 | 2.602 | 2.602 | 2.499 | 2.542 | 52,666 | -0.03(-1.11%) |
Dec 18, 2003 | 2.474 | 2.570 | 2.474 | 2.570 | 57,708 | +0.07(+2.86%) |
Dec 17, 2003 | 2.506 | 2.506 | 2.474 | 2.499 | 79,839 | -0.01(-0.57%) |
Dec 16, 2003 | 2.577 | 2.577 | 2.542 | 2.513 | 23,811 | -0.06(-2.49%) |
Dec 15, 2003 | 2.699 | 2.699 | 2.577 | 2.577 | 31,095 | -0.10(-3.73%) |
Dec 12, 2003 | 2.677 | 2.677 | 2.677 | 2.677 | 7,843 | +0.00(+0.00%) |
Dec 11, 2003 | 2.659 | 2.741 | 2.659 | 2.677 | 281,539 | +0.02(+0.67%) |
Dec 10, 2003 | 2.588 | 2.674 | 2.588 | 2.659 | 14,287 | +0.08(+3.19%) |
Dec 09, 2003 | 2.549 | 2.581 | 2.549 | 2.577 | 15,407 | +0.04(+1.69%) |
Dec 08, 2003 | 2.588 | 2.588 | 2.534 | 2.534 | 23,251 | -0.06(-2.20%) |
Dec 05, 2003 | 2.517 | 2.642 | 2.517 | 2.592 | 20,730 | +0.05(+2.11%) |
Dec 04, 2003 | 2.577 | 2.577 | 2.527 | 2.538 | 22,130 | -0.01(-0.56%) |
Dec 03, 2003 | 2.567 | 2.567 | 2.531 | 2.552 | 26,893 | +0.10(+4.23%) |
Dec 02, 2003 | 2.456 | 2.470 | 2.442 | 2.449 | 29,134 | -0.01(-0.44%) |
Dec 01, 2003 | 2.459 | 2.459 | 2.459 | 2.459 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 2.467 | 2.517 | 2.445 | 2.459 | 11,485 | -0.01(-0.43%) |
Nov 26, 2003 | 2.477 | 2.570 | 2.477 | 2.470 | 28,294 | +0.01(+0.29%) |
Nov 25, 2003 | 2.552 | 2.552 | 2.552 | 2.463 | 161,920 | -0.04(-1.43%) |
Nov 24, 2003 | 2.642 | 2.642 | 2.527 | 2.499 | 45,382 | -0.15(-5.79%) |
Nov 21, 2003 | 2.713 | 2.713 | 2.659 | 2.652 | 43,701 | -0.06(-2.24%) |
Nov 20, 2003 | 2.738 | 2.756 | 2.713 | 2.713 | 64,992 | -0.05(-1.81%) |
Nov 19, 2003 | 2.745 | 2.763 | 2.745 | 2.763 | 3,361 | +0.02(+0.78%) |
Nov 18, 2003 | 2.731 | 2.731 | 2.731 | 2.741 | 108,693 | +0.01(+0.39%) |
Nov 17, 2003 | 2.731 | 2.731 | 2.731 | 2.731 | 3,641 | -0.01(-0.26%) |
Nov 14, 2003 | 2.791 | 2.813 | 2.734 | 2.738 | 28,013 | -0.07(-2.66%) |
Nov 13, 2003 | 2.856 | 2.856 | 2.813 | 2.813 | 21,290 | +0.01(+0.25%) |
Nov 12, 2003 | 2.802 | 2.824 | 2.788 | 2.806 | 32,215 | +0.00(+0.13%) |
Nov 11, 2003 | 2.749 | 2.802 | 2.749 | 2.802 | 26,052 | +0.00(+0.13%) |
Nov 10, 2003 | 2.749 | 2.799 | 2.749 | 2.799 | 15,687 | +0.05(+1.82%) |
Nov 07, 2003 | 2.741 | 2.763 | 2.749 | 2.749 | 19,049 | +0.01(+0.26%) |
Nov 06, 2003 | 2.731 | 2.741 | 2.713 | 2.741 | 18,769 | -0.02(-0.65%) |
Nov 05, 2003 | 2.784 | 2.799 | 2.759 | 2.759 | 15,687 | +0.01(+0.39%) |
Nov 04, 2003 | 2.749 | 2.749 | 2.749 | 2.749 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 2.713 | 2.749 | 2.713 | 2.749 | 105,612 | +0.02(+0.92%) |
Oct 31, 2003 | 2.709 | 2.724 | 2.709 | 2.724 | 61,070 | +0.08(+3.11%) |
Oct 30, 2003 | 2.724 | 2.642 | 2.642 | 2.642 | 29,134 | -0.08(-3.01%) |
Oct 29, 2003 | 2.695 | 2.724 | 2.681 | 2.724 | 268,933 | -0.05(-1.68%) |
Oct 28, 2003 | 2.784 | 2.784 | 2.766 | 2.770 | 9,524 | -0.01(-0.51%) |
Oct 27, 2003 | 2.784 | 2.784 | 2.784 | 2.784 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 2.788 | 2.788 | 2.784 | 2.784 | 2,241 | +0.00(+0.00%) |
Oct 23, 2003 | 2.784 | 2.784 | 2.784 | 2.784 | 280 | +0.00(+0.00%) |
Oct 22, 2003 | 2.788 | 2.788 | 2.784 | 2.784 | 840 | -0.05(-1.76%) |
Oct 21, 2003 | 2.834 | 2.834 | 2.834 | 2.834 | 5,042 | +0.05(+1.66%) |
Oct 20, 2003 | 2.838 | 2.838 | 2.788 | 2.788 | 8,964 | -0.02(-0.64%) |
Oct 17, 2003 | 2.806 | 2.806 | 2.806 | 2.806 | 280 | +0.02(+0.77%) |
Oct 16, 2003 | 2.820 | 2.820 | 2.784 | 2.784 | 7,283 | -0.02(-0.89%) |
Oct 15, 2003 | 2.809 | 2.809 | 2.809 | 2.809 | 2,241 | -0.02(-0.88%) |
Oct 14, 2003 | 2.834 | 2.834 | 2.834 | 2.834 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 2.831 | 2.834 | 2.831 | 2.834 | 14,847 | +0.01(+0.51%) |
Oct 10, 2003 | 2.852 | 2.852 | 2.820 | 2.820 | 2,241 | -0.02(-0.63%) |
Oct 09, 2003 | 2.856 | 2.856 | 2.838 | 2.838 | 21,850 | +0.01(+0.51%) |
Oct 08, 2003 | 2.824 | 2.824 | 2.824 | 2.824 | 1,120 | +0.00(+0.13%) |
Oct 07, 2003 | 2.820 | 2.820 | 2.820 | 2.820 | 1,120 | +0.02(+0.64%) |
Oct 06, 2003 | 2.784 | 2.802 | 2.784 | 2.802 | 4,202 | -0.02(-0.63%) |
Oct 03, 2003 | 2.856 | 2.856 | 2.820 | 2.820 | 1,400 | -0.00(-0.13%) |
Oct 02, 2003 | 2.795 | 2.824 | 2.795 | 2.824 | 6,163 | +0.04(+1.41%) |
Oct 01, 2003 | 2.784 | 2.784 | 2.784 | 2.784 | 19,609 | -0.06(-2.26%) |
Sep 30, 2003 | 2.856 | 2.856 | 2.827 | 2.849 | 21,010 | -0.01(-0.25%) |
Sep 29, 2003 | 2.856 | 2.856 | 2.856 | 2.856 | 840 | +0.00(+0.13%) |
Sep 26, 2003 | 2.834 | 2.834 | 2.834 | 2.852 | 7,283 | -0.02(-0.62%) |
Sep 25, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 7,843 | +0.03(+1.13%) |
Sep 22, 2003 | 2.841 | 2.841 | 2.841 | 2.838 | 5,882 | -0.02(-0.63%) |
Sep 19, 2003 | 2.859 | 2.859 | 2.856 | 2.856 | 13,446 | +0.01(+0.25%) |
Sep 18, 2003 | 2.849 | 2.849 | 2.849 | 2.849 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 2.774 | 2.838 | 2.774 | 2.849 | 18,769 | +0.06(+2.31%) |
Sep 16, 2003 | 2.791 | 2.784 | 2.784 | 2.784 | 1,960 | -0.04(-1.27%) |
Sep 15, 2003 | 2.802 | 2.820 | 2.802 | 2.820 | 4,762 | +0.02(+0.64%) |
Sep 12, 2003 | 2.802 | 2.802 | 2.802 | 2.802 | 280 | -0.02(-0.63%) |
Sep 11, 2003 | 2.791 | 2.820 | 2.788 | 2.820 | 4,762 | +0.00(+0.00%) |
Sep 10, 2003 | 2.784 | 2.820 | 2.752 | 2.820 | 12,045 | +0.00(+0.00%) |
Sep 09, 2003 | 2.806 | 2.856 | 2.802 | 2.820 | 8,404 | +0.00(+0.00%) |
Sep 08, 2003 | 2.856 | 2.856 | 2.820 | 2.820 | 18,769 | -0.04(-1.25%) |
Sep 05, 2003 | 2.856 | 2.891 | 2.856 | 2.856 | 7,003 | -0.02(-0.62%) |
Sep 04, 2003 | 2.877 | 2.877 | 2.874 | 2.874 | 7,283 | +0.01(+0.50%) |
Sep 03, 2003 | 2.856 | 2.859 | 2.820 | 2.859 | 4,202 | -0.02(-0.87%) |
Sep 02, 2003 | 2.924 | 2.924 | 2.859 | 2.884 | 15,687 | -0.00(-0.12%) |
Aug 29, 2003 | 2.888 | 2.888 | 2.888 | 2.888 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 2.856 | 2.888 | 2.856 | 2.888 | 2,241 | +0.01(+0.50%) |
Aug 27, 2003 | 2.766 | 2.874 | 2.741 | 2.874 | 28,854 | +0.08(+2.94%) |
Aug 26, 2003 | 2.766 | 2.791 | 2.766 | 2.791 | 2,521 | +0.05(+1.69%) |
Aug 25, 2003 | 2.709 | 2.745 | 2.695 | 2.745 | 5,322 | +0.01(+0.52%) |
Aug 22, 2003 | 2.713 | 2.731 | 2.713 | 2.731 | 560 | +0.02(+0.66%) |
Aug 21, 2003 | 2.734 | 2.734 | 2.695 | 2.713 | 19,609 | -0.02(-0.65%) |
Aug 20, 2003 | 2.713 | 2.731 | 2.713 | 2.731 | 2,241 | +0.00(+0.00%) |
Aug 19, 2003 | 2.734 | 2.734 | 2.727 | 2.731 | 7,283 | +0.00(+0.00%) |
Aug 18, 2003 | 2.731 | 2.731 | 2.731 | 2.731 | 560 | +0.02(+0.66%) |
Aug 15, 2003 | 2.713 | 2.713 | 2.713 | 2.713 | 560 | +0.00(+0.00%) |
Aug 14, 2003 | 2.713 | 2.713 | 2.713 | 2.713 | 6,443 | -0.02(-0.65%) |
Aug 13, 2003 | 2.759 | 2.759 | 2.731 | 2.731 | 2,241 | -0.01(-0.52%) |
Aug 12, 2003 | 2.802 | 2.802 | 2.745 | 2.745 | 21,010 | -0.06(-2.04%) |
Aug 11, 2003 | 2.809 | 2.852 | 2.802 | 2.802 | 19,609 | -0.02(-0.76%) |
Aug 08, 2003 | 2.838 | 2.838 | 2.824 | 2.824 | 4,202 | -0.04(-1.25%) |
Aug 07, 2003 | 2.820 | 2.888 | 2.806 | 2.859 | 16,248 | +0.04(+1.26%) |
Aug 06, 2003 | 2.824 | 2.824 | 2.824 | 2.824 | 1,400 | -0.02(-0.63%) |
Aug 05, 2003 | 2.838 | 2.841 | 2.838 | 2.841 | 6,163 | +0.00(+0.13%) |
Aug 04, 2003 | 2.838 | 2.838 | 2.838 | 2.838 | 1,120 | -0.02(-0.75%) |
Aug 01, 2003 | 2.859 | 2.859 | 2.859 | 2.859 | 280 | +0.00(+0.13%) |
Jul 31, 2003 | 2.874 | 2.874 | 2.856 | 2.856 | 1,400 | -0.06(-1.96%) |
Jul 30, 2003 | 2.863 | 2.963 | 2.841 | 2.913 | 13,726 | +0.00(+0.12%) |
Jul 29, 2003 | 2.913 | 2.913 | 2.909 | 2.909 | 8,404 | -0.04(-1.21%) |
Jul 28, 2003 | 2.991 | 2.991 | 2.891 | 2.945 | 11,205 | -0.05(-1.55%) |
Jul 25, 2003 | 2.856 | 2.991 | 2.841 | 2.991 | 11,485 | +0.10(+3.46%) |
Jul 24, 2003 | 2.841 | 2.895 | 2.841 | 2.891 | 7,563 | +0.04(+1.25%) |
Jul 23, 2003 | 2.877 | 2.877 | 2.856 | 2.856 | 5,602 | -0.07(-2.44%) |
Jul 22, 2003 | 2.927 | 2.927 | 2.927 | 2.927 | 2,241 | +0.02(+0.61%) |
Jul 21, 2003 | 2.874 | 2.927 | 2.856 | 2.909 | 5,042 | +0.02(+0.62%) |
Jul 18, 2003 | 2.891 | 2.891 | 2.891 | 2.891 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 2.927 | 2.927 | 2.856 | 2.891 | 22,411 | -0.04(-1.34%) |
Jul 16, 2003 | 2.895 | 2.945 | 2.891 | 2.931 | 7,283 | +0.00(+0.12%) |
Jul 15, 2003 | 2.927 | 2.927 | 2.891 | 2.927 | 7,003 | +0.00(+0.00%) |
Jul 14, 2003 | 2.841 | 2.927 | 2.841 | 2.927 | 10,365 | +0.05(+1.86%) |
Jul 11, 2003 | 2.874 | 2.874 | 2.874 | 2.874 | 2,241 | +0.02(+0.63%) |
Jul 10, 2003 | 2.827 | 2.856 | 2.824 | 2.856 | 6,163 | -0.00(-0.12%) |
Jul 09, 2003 | 2.859 | 2.859 | 2.859 | 2.859 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 2.859 | 2.859 | 2.859 | 2.859 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 2.820 | 2.859 | 2.820 | 2.859 | 2,521 | -0.01(-0.50%) |
Jul 03, 2003 | 2.874 | 2.874 | 2.874 | 2.874 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 2.891 | 2.891 | 2.813 | 2.874 | 10,365 | +0.02(+0.63%) |
Jul 01, 2003 | 2.838 | 2.856 | 2.838 | 2.856 | 12,326 | +0.05(+1.91%) |
Jun 30, 2003 | 2.802 | 2.802 | 2.802 | 2.802 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 2.788 | 2.802 | 2.766 | 2.802 | 9,804 | +0.00(+0.13%) |
Jun 26, 2003 | 2.791 | 2.799 | 2.784 | 2.799 | 3,081 | +0.03(+1.16%) |
Jun 25, 2003 | 2.745 | 2.766 | 2.745 | 2.766 | 5,322 | +0.05(+1.97%) |
Jun 24, 2003 | 2.709 | 2.731 | 2.709 | 2.713 | 7,843 | +0.02(+0.66%) |
Jun 23, 2003 | 2.681 | 2.695 | 2.659 | 2.695 | 1,960 | +0.00(+0.00%) |
Jun 20, 2003 | 2.642 | 2.766 | 2.642 | 2.695 | 36,418 | +0.04(+1.48%) |
Jun 19, 2003 | 2.624 | 2.677 | 2.624 | 2.656 | 29,694 | +0.01(+0.54%) |
Jun 18, 2003 | 2.695 | 2.713 | 2.609 | 2.642 | 68,353 | -0.07(-2.63%) |
Jun 17, 2003 | 2.820 | 2.820 | 2.713 | 2.713 | 24,652 | -0.18(-6.17%) |
Jun 16, 2003 | 2.838 | 2.891 | 2.838 | 2.891 | 5,322 | +0.04(+1.25%) |
Jun 13, 2003 | 2.891 | 2.891 | 2.856 | 2.856 | 5,602 | -0.05(-1.84%) |
Jun 12, 2003 | 2.909 | 2.909 | 2.891 | 2.909 | 59,109 | +0.00(+0.00%) |
Jun 11, 2003 | 2.909 | 2.924 | 2.909 | 2.909 | 36,137 | -0.02(-0.61%) |
Jun 10, 2003 | 2.909 | 2.927 | 2.906 | 2.927 | 7,563 | +0.02(+0.61%) |
Jun 09, 2003 | 2.945 | 2.945 | 2.909 | 2.909 | 24,932 | -0.07(-2.40%) |
Jun 06, 2003 | 2.963 | 2.981 | 2.945 | 2.981 | 34,737 | +0.04(+1.21%) |
Jun 05, 2003 | 2.888 | 2.945 | 2.888 | 2.945 | 19,609 | +0.09(+3.12%) |
Jun 04, 2003 | 2.820 | 2.856 | 2.820 | 2.856 | 14,006 | +0.04(+1.39%) |
Jun 03, 2003 | 2.774 | 2.816 | 2.774 | 2.816 | 4,762 | +0.05(+1.81%) |
Jun 02, 2003 | 2.713 | 2.802 | 2.713 | 2.766 | 34,176 | +0.06(+2.38%) |
May 30, 2003 | 2.699 | 2.702 | 2.699 | 2.702 | 5,602 | +0.01(+0.26%) |
May 29, 2003 | 2.695 | 2.695 | 2.695 | 2.695 | 280 | +0.02(+0.67%) |
May 28, 2003 | 2.645 | 2.677 | 2.645 | 2.677 | 7,003 | +0.04(+1.35%) |
May 27, 2003 | 2.642 | 2.645 | 2.606 | 2.642 | 11,485 | +0.04(+1.37%) |
May 23, 2003 | 2.606 | 2.606 | 2.606 | 2.606 | 1,400 | -0.02(-0.68%) |
May 22, 2003 | 2.606 | 2.642 | 2.574 | 2.624 | 15,967 | +0.00(+0.00%) |
May 21, 2003 | 2.642 | 2.642 | 2.624 | 2.624 | 6,723 | -0.05(-2.00%) |
May 20, 2003 | 2.677 | 2.677 | 2.677 | 2.677 | 280 | +0.00(+0.00%) |
May 19, 2003 | 2.681 | 2.749 | 2.663 | 2.677 | 25,212 | -0.04(-1.32%) |
May 16, 2003 | 2.713 | 2.713 | 2.713 | 2.713 | 0 | +0.00(+0.00%) |
May 15, 2003 | 2.734 | 2.734 | 2.713 | 2.713 | 3,921 | -0.04(-1.30%) |
May 14, 2003 | 2.749 | 2.749 | 2.749 | 2.749 | 2,521 | +0.02(+0.65%) |
May 13, 2003 | 2.759 | 2.759 | 2.731 | 2.731 | 7,283 | +0.02(+0.66%) |
May 12, 2003 | 2.731 | 2.781 | 2.713 | 2.713 | 27,733 | +0.00(+0.00%) |
May 09, 2003 | 2.695 | 2.713 | 2.684 | 2.713 | 11,765 | +0.03(+1.20%) |
May 08, 2003 | 2.681 | 2.681 | 2.677 | 2.681 | 4,482 | +0.00(+0.13%) |
May 07, 2003 | 2.659 | 2.677 | 2.656 | 2.677 | 9,244 | +0.05(+1.90%) |
May 06, 2003 | 2.534 | 2.627 | 2.531 | 2.627 | 36,978 | +0.10(+3.81%) |
May 05, 2003 | 2.552 | 2.556 | 2.531 | 2.531 | 43,981 | -0.02(-0.84%) |
May 02, 2003 | 2.531 | 2.552 | 2.499 | 2.552 | 7,283 | +0.05(+2.14%) |