Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.330 | 4.360 | 4.320 | 4.330 | 9,500 | +0.00(+0.00%) |
Feb 26, 2004 | 4.350 | 4.360 | 4.330 | 4.330 | 4,400 | -0.01(-0.23%) |
Feb 25, 2004 | 4.340 | 4.400 | 4.300 | 4.340 | 17,900 | -0.02(-0.46%) |
Feb 24, 2004 | 4.430 | 4.490 | 4.310 | 4.360 | 14,900 | -0.02(-0.46%) |
Feb 23, 2004 | 4.490 | 4.490 | 4.370 | 4.380 | 7,600 | -0.07(-1.57%) |
Feb 20, 2004 | 4.490 | 4.490 | 4.410 | 4.450 | 10,500 | +0.01(+0.23%) |
Feb 19, 2004 | 4.280 | 4.500 | 4.280 | 4.440 | 27,200 | +0.09(+2.07%) |
Feb 18, 2004 | 4.500 | 4.500 | 4.260 | 4.350 | 19,300 | -0.15(-3.33%) |
Feb 17, 2004 | 4.270 | 4.500 | 4.250 | 4.500 | 14,400 | +0.30(+7.14%) |
Feb 13, 2004 | 4.220 | 4.240 | 4.150 | 4.200 | 12,500 | +0.00(+0.00%) |
Feb 12, 2004 | 4.250 | 4.270 | 4.200 | 4.200 | 15,400 | +0.08(+1.94%) |
Feb 11, 2004 | 4.050 | 4.190 | 4.050 | 4.120 | 10,400 | +0.07(+1.73%) |
Feb 10, 2004 | 3.750 | 4.250 | 3.700 | 4.050 | 42,200 | -0.29(-6.68%) |
Feb 09, 2004 | 4.150 | 4.500 | 4.150 | 4.340 | 48,300 | +0.21(+5.08%) |
Feb 06, 2004 | 3.980 | 4.130 | 3.860 | 4.130 | 32,400 | +0.14(+3.53%) |
Feb 05, 2004 | 3.850 | 4.000 | 3.850 | 3.989 | 6,700 | +0.09(+2.28%) |
Feb 04, 2004 | 3.770 | 3.990 | 3.770 | 3.900 | 9,200 | +0.00(+0.00%) |
Feb 03, 2004 | 3.910 | 3.940 | 3.820 | 3.900 | 9,700 | +0.00(+0.00%) |
Feb 02, 2004 | 3.950 | 3.990 | 3.860 | 3.900 | 5,300 | -0.05(-1.24%) |
Jan 30, 2004 | 3.780 | 3.949 | 3.770 | 3.949 | 10,200 | -0.02(-0.53%) |
Jan 29, 2004 | 4.020 | 4.020 | 3.750 | 3.970 | 25,900 | +0.10(+2.58%) |
Jan 28, 2004 | 4.020 | 4.020 | 3.750 | 3.870 | 36,600 | +0.08(+2.11%) |
Jan 27, 2004 | 3.820 | 3.980 | 3.590 | 3.790 | 20,700 | -0.14(-3.56%) |
Jan 26, 2004 | 3.870 | 4.000 | 3.870 | 3.930 | 4,000 | +0.01(+0.26%) |
Jan 23, 2004 | 3.850 | 4.000 | 3.850 | 3.920 | 12,500 | -0.08(-2.00%) |
Jan 22, 2004 | 4.000 | 4.040 | 3.890 | 4.000 | 14,900 | +0.01(+0.25%) |
Jan 21, 2004 | 4.000 | 4.010 | 3.900 | 3.990 | 8,200 | -0.01(-0.25%) |
Jan 20, 2004 | 3.790 | 4.020 | 3.790 | 4.000 | 16,600 | +0.09(+2.30%) |
Jan 16, 2004 | 3.950 | 4.090 | 3.830 | 3.910 | 8,500 | +0.01(+0.26%) |
Jan 15, 2004 | 4.040 | 4.040 | 3.731 | 3.900 | 3,300 | +0.00(+0.00%) |
Jan 14, 2004 | 3.980 | 4.040 | 3.760 | 3.900 | 5,325 | +0.00(+0.00%) |
Jan 13, 2004 | 3.901 | 4.040 | 3.820 | 3.900 | 3,799 | -0.10(-2.50%) |
Jan 12, 2004 | 3.700 | 4.000 | 3.700 | 4.000 | 3,583 | +0.20(+5.26%) |
Jan 09, 2004 | 3.700 | 4.000 | 3.700 | 3.800 | 6,199 | +0.09(+2.43%) |
Jan 08, 2004 | 3.930 | 3.930 | 3.650 | 3.710 | 3,700 | -0.06(-1.59%) |
Jan 07, 2004 | 4.020 | 4.030 | 3.650 | 3.770 | 11,874 | -0.08(-2.08%) |
Jan 06, 2004 | 3.620 | 4.200 | 3.611 | 3.850 | 16,200 | +0.15(+4.05%) |
Jan 05, 2004 | 4.100 | 4.100 | 3.550 | 3.700 | 20,200 | -0.33(-8.19%) |
Jan 02, 2004 | 3.900 | 4.100 | 3.840 | 4.030 | 37,500 | +0.16(+4.16%) |
Dec 31, 2003 | 3.990 | 3.990 | 3.790 | 3.869 | 2,500 | +0.08(+2.08%) |
Dec 30, 2003 | 4.000 | 4.100 | 3.790 | 3.790 | 15,842 | -0.20(-5.01%) |
Dec 29, 2003 | 3.750 | 3.990 | 3.520 | 3.990 | 43,075 | +0.25(+6.68%) |
Dec 26, 2003 | 3.550 | 3.740 | 3.301 | 3.740 | 19,294 | +0.35(+10.29%) |
Dec 24, 2003 | 3.250 | 3.580 | 3.189 | 3.391 | 20,519 | +0.24(+7.65%) |
Dec 23, 2003 | 3.100 | 3.230 | 3.100 | 3.150 | 7,920 | +0.11(+3.62%) |
Dec 22, 2003 | 3.190 | 3.190 | 3.040 | 3.040 | 1,300 | +0.00(+0.00%) |
Dec 19, 2003 | 3.040 | 3.051 | 3.040 | 3.040 | 2,410 | -0.06(-1.94%) |
Dec 18, 2003 | 3.000 | 3.181 | 3.000 | 3.100 | 6,727 | -0.05(-1.62%) |
Dec 17, 2003 | 3.230 | 3.230 | 3.000 | 3.151 | 6,522 | -0.03(-0.91%) |
Dec 16, 2003 | 3.161 | 3.180 | 3.089 | 3.180 | 1,800 | +0.14(+4.61%) |
Dec 15, 2003 | 3.200 | 3.200 | 3.000 | 3.040 | 1,200 | +0.04(+1.33%) |
Dec 12, 2003 | 3.079 | 3.171 | 3.000 | 3.000 | 3,900 | -0.11(-3.54%) |
Dec 11, 2003 | 3.060 | 3.150 | 3.020 | 3.110 | 1,900 | -0.05(-1.58%) |
Dec 10, 2003 | 3.189 | 3.211 | 3.000 | 3.160 | 4,630 | +0.00(+0.00%) |
Dec 09, 2003 | 3.200 | 3.200 | 3.160 | 3.160 | 5,320 | -0.08(-2.47%) |
Dec 08, 2003 | 3.201 | 3.240 | 3.159 | 3.240 | 2,600 | -0.00(-0.03%) |
Dec 05, 2003 | 3.220 | 3.240 | 3.230 | 3.241 | 1,498 | +0.02(+0.65%) |
Dec 04, 2003 | 3.049 | 3.220 | 3.049 | 3.220 | 3,900 | +0.12(+3.84%) |
Dec 03, 2003 | 3.069 | 3.181 | 3.069 | 3.101 | 4,060 | -0.09(-2.79%) |
Dec 02, 2003 | 3.000 | 3.240 | 3.000 | 3.190 | 4,800 | -0.05(-1.54%) |
Dec 01, 2003 | 3.040 | 3.250 | 3.040 | 3.240 | 4,199 | +0.20(+6.58%) |
Nov 28, 2003 | 3.000 | 3.040 | 2.899 | 3.040 | 7,870 | +0.04(+1.33%) |
Nov 26, 2003 | 2.901 | 3.000 | 2.900 | 3.000 | 500 | +0.05(+1.69%) |
Nov 25, 2003 | 2.911 | 2.950 | 2.900 | 2.950 | 997 | +0.00(+0.00%) |
Nov 24, 2003 | 2.760 | 2.990 | 2.760 | 2.950 | 900 | +0.11(+3.87%) |
Nov 21, 2003 | 2.951 | 3.000 | 2.849 | 2.840 | 3,505 | -0.16(-5.33%) |
Nov 20, 2003 | 2.800 | 3.000 | 2.800 | 3.000 | 300 | +0.05(+1.69%) |
Nov 19, 2003 | 2.880 | 2.950 | 2.830 | 2.950 | 4,600 | -0.04(-1.34%) |
Nov 18, 2003 | 2.951 | 2.990 | 2.830 | 2.990 | 1,800 | -0.01(-0.33%) |
Nov 17, 2003 | 2.910 | 3.000 | 2.910 | 3.000 | 500 | +0.01(+0.33%) |
Nov 14, 2003 | 2.840 | 3.040 | 2.840 | 2.990 | 5,850 | -0.04(-1.29%) |
Nov 13, 2003 | 3.040 | 3.040 | 2.980 | 3.029 | 3,000 | -0.01(-0.36%) |
Nov 12, 2003 | 3.020 | 3.040 | 3.000 | 3.040 | 5,595 | +0.02(+0.66%) |
Nov 11, 2003 | 3.100 | 3.100 | 3.000 | 3.020 | 2,800 | +0.00(+0.00%) |
Nov 10, 2003 | 3.080 | 3.080 | 3.000 | 3.020 | 3,600 | +0.00(+0.00%) |
Nov 07, 2003 | 2.900 | 3.030 | 2.900 | 3.020 | 4,200 | +0.22(+7.86%) |
Nov 06, 2003 | 3.010 | 3.040 | 2.800 | 2.800 | 15,940 | -0.24(-7.89%) |
Nov 05, 2003 | 3.000 | 3.059 | 3.000 | 3.040 | 5,600 | +0.04(+1.33%) |
Nov 04, 2003 | 3.020 | 3.050 | 3.000 | 3.000 | 5,700 | -0.11(-3.54%) |
Nov 03, 2003 | 3.110 | 3.110 | 3.060 | 3.110 | 1,200 | -0.02(-0.64%) |
Oct 31, 2003 | 3.210 | 3.220 | 3.000 | 3.130 | 4,400 | +0.02(+0.64%) |
Oct 30, 2003 | 3.250 | 3.450 | 3.110 | 3.110 | 7,800 | -0.14(-4.31%) |
Oct 29, 2003 | 3.000 | 3.250 | 2.950 | 3.250 | 8,000 | +0.36(+12.46%) |
Oct 28, 2003 | 3.260 | 3.260 | 2.820 | 2.890 | 21,500 | -0.37(-11.35%) |
Oct 27, 2003 | 3.200 | 3.590 | 3.200 | 3.260 | 23,700 | -0.09(-2.69%) |
Oct 24, 2003 | 3.250 | 3.500 | 3.230 | 3.350 | 25,800 | +0.20(+6.35%) |
Oct 23, 2003 | 2.910 | 3.240 | 2.890 | 3.150 | 37,700 | +0.27(+9.41%) |
Oct 22, 2003 | 2.920 | 2.930 | 2.810 | 2.879 | 7,700 | +0.03(+1.02%) |
Oct 21, 2003 | 2.840 | 2.930 | 2.700 | 2.850 | 17,280 | +0.04(+1.42%) |
Oct 20, 2003 | 2.700 | 2.810 | 2.700 | 2.810 | 6,600 | +0.01(+0.21%) |
Oct 17, 2003 | 2.770 | 2.804 | 2.630 | 2.804 | 7,000 | +0.01(+0.50%) |
Oct 16, 2003 | 2.750 | 2.790 | 2.750 | 2.790 | 4,600 | +0.03(+1.09%) |
Oct 15, 2003 | 2.800 | 2.800 | 2.750 | 2.760 | 1,900 | +0.00(+0.00%) |
Oct 14, 2003 | 2.620 | 2.760 | 2.610 | 2.760 | 3,400 | +0.14(+5.30%) |
Oct 13, 2003 | 2.850 | 2.850 | 2.621 | 2.621 | 2,700 | +0.01(+0.42%) |
Oct 10, 2003 | 2.780 | 2.930 | 2.610 | 2.610 | 18,350 | -0.13(-4.74%) |
Oct 09, 2003 | 2.639 | 2.740 | 2.600 | 2.740 | 2,850 | -0.01(-0.36%) |
Oct 08, 2003 | 2.810 | 2.940 | 2.560 | 2.750 | 4,500 | +0.01(+0.36%) |
Oct 07, 2003 | 2.530 | 2.740 | 2.530 | 2.740 | 7,200 | +0.01(+0.40%) |
Oct 06, 2003 | 2.450 | 2.730 | 2.450 | 2.729 | 3,100 | -0.01(-0.40%) |
Oct 03, 2003 | 2.580 | 2.750 | 2.490 | 2.740 | 6,918 | +0.13(+4.98%) |
Oct 02, 2003 | 2.630 | 2.630 | 2.480 | 2.610 | 5,600 | -0.03(-1.14%) |
Oct 01, 2003 | 2.750 | 2.750 | 2.460 | 2.640 | 4,600 | -0.10(-3.65%) |
Sep 30, 2003 | 2.640 | 2.740 | 2.400 | 2.740 | 16,400 | +0.00(+0.00%) |
Sep 29, 2003 | 2.730 | 2.750 | 2.650 | 2.740 | 2,300 | -0.01(-0.36%) |
Sep 26, 2003 | 2.701 | 2.750 | 2.701 | 2.750 | 500 | +0.01(+0.40%) |
Sep 25, 2003 | 2.739 | 2.739 | 2.739 | 2.739 | 100 | -0.05(-1.83%) |
Sep 24, 2003 | 2.722 | 2.722 | 2.722 | 2.790 | 4,000 | +0.00(+0.00%) |
Sep 23, 2003 | 2.610 | 2.790 | 2.610 | 2.790 | 7,200 | +0.11(+4.10%) |
Sep 22, 2003 | 2.850 | 2.850 | 2.680 | 2.680 | 3,600 | -0.12(-4.29%) |
Sep 19, 2003 | 2.660 | 2.800 | 2.660 | 2.800 | 3,100 | +0.04(+1.45%) |
Sep 18, 2003 | 2.790 | 2.790 | 2.710 | 2.760 | 1,800 | +0.00(+0.00%) |
Sep 17, 2003 | 2.729 | 2.760 | 2.701 | 2.760 | 2,500 | +0.05(+1.85%) |
Sep 16, 2003 | 2.690 | 2.740 | 2.680 | 2.710 | 7,565 | +0.03(+1.12%) |
Sep 15, 2003 | 2.680 | 2.690 | 2.680 | 2.680 | 1,600 | -0.01(-0.37%) |
Sep 12, 2003 | 2.630 | 2.690 | 2.630 | 2.690 | 3,600 | +0.01(+0.37%) |
Sep 11, 2003 | 2.680 | 2.680 | 2.610 | 2.680 | 1,400 | +0.04(+1.52%) |
Sep 10, 2003 | 2.650 | 2.690 | 2.540 | 2.640 | 16,100 | -0.12(-4.35%) |
Sep 09, 2003 | 2.750 | 2.760 | 2.750 | 2.760 | 3,500 | -0.02(-0.72%) |
Sep 08, 2003 | 2.680 | 2.830 | 2.680 | 2.780 | 1,000 | +0.10(+3.73%) |
Sep 05, 2003 | 2.680 | 2.900 | 2.660 | 2.680 | 3,500 | -0.12(-4.29%) |
Sep 04, 2003 | 2.800 | 2.800 | 2.799 | 2.800 | 2,500 | +0.10(+3.70%) |
Sep 03, 2003 | 2.721 | 2.721 | 2.660 | 2.700 | 1,600 | -0.14(-4.93%) |
Sep 02, 2003 | 2.610 | 2.860 | 2.600 | 2.840 | 13,200 | +0.14(+5.19%) |
Aug 29, 2003 | 2.730 | 2.740 | 2.630 | 2.700 | 4,000 | +0.03(+1.12%) |
Aug 28, 2003 | 2.692 | 2.750 | 2.670 | 2.670 | 3,200 | -0.04(-1.48%) |
Aug 27, 2003 | 2.580 | 2.750 | 2.549 | 2.710 | 9,700 | +0.06(+2.26%) |
Aug 26, 2003 | 2.650 | 2.660 | 2.650 | 2.650 | 2,500 | -0.02(-0.75%) |
Aug 25, 2003 | 2.580 | 2.790 | 2.580 | 2.670 | 6,200 | +0.07(+2.69%) |
Aug 22, 2003 | 2.570 | 2.600 | 2.570 | 2.600 | 6,700 | -0.03(-1.14%) |
Aug 21, 2003 | 2.640 | 2.660 | 2.520 | 2.630 | 4,900 | +0.00(+0.00%) |
Aug 20, 2003 | 2.690 | 2.750 | 2.470 | 2.630 | 9,300 | -0.02(-0.75%) |
Aug 19, 2003 | 2.610 | 2.650 | 2.610 | 2.650 | 6,200 | +0.05(+1.92%) |
Aug 18, 2003 | 2.570 | 2.640 | 2.551 | 2.600 | 4,900 | -0.05(-1.89%) |
Aug 15, 2003 | 2.560 | 2.650 | 2.520 | 2.650 | 8,000 | +0.00(+0.04%) |
Aug 14, 2003 | 2.600 | 2.649 | 2.600 | 2.649 | 4,300 | +0.10(+3.88%) |
Aug 13, 2003 | 2.570 | 2.580 | 2.539 | 2.550 | 9,400 | +0.01(+0.39%) |
Aug 12, 2003 | 2.600 | 2.600 | 2.540 | 2.540 | 8,400 | -0.18(-6.62%) |
Aug 11, 2003 | 2.860 | 2.860 | 2.720 | 2.720 | 600 | -0.02(-0.73%) |
Aug 08, 2003 | 2.680 | 2.790 | 2.520 | 2.740 | 7,000 | +0.00(+0.00%) |
Aug 07, 2003 | 2.530 | 2.740 | 2.530 | 2.740 | 20,800 | +0.08(+3.01%) |
Aug 06, 2003 | 2.800 | 2.800 | 2.520 | 2.660 | 7,600 | -0.15(-5.34%) |
Aug 05, 2003 | 2.800 | 2.840 | 2.790 | 2.810 | 9,100 | +0.02(+0.72%) |
Aug 04, 2003 | 2.650 | 2.830 | 2.650 | 2.790 | 12,300 | +0.09(+3.33%) |
Aug 01, 2003 | 2.700 | 2.830 | 2.700 | 2.700 | 25,700 | -0.05(-1.82%) |
Jul 31, 2003 | 2.660 | 2.750 | 2.610 | 2.750 | 23,800 | +0.12(+4.56%) |
Jul 30, 2003 | 2.610 | 2.650 | 2.610 | 2.630 | 6,400 | +0.03(+1.15%) |
Jul 29, 2003 | 2.570 | 2.710 | 2.570 | 2.600 | 10,000 | -0.08(-2.99%) |
Jul 28, 2003 | 2.660 | 2.720 | 2.520 | 2.680 | 24,600 | +0.05(+1.90%) |
Jul 25, 2003 | 2.490 | 2.750 | 2.420 | 2.630 | 35,600 | +0.20(+8.23%) |
Jul 24, 2003 | 2.420 | 2.500 | 2.310 | 2.430 | 39,900 | -0.08(-3.19%) |
Jul 23, 2003 | 2.560 | 2.600 | 2.270 | 2.510 | 26,500 | -0.09(-3.46%) |
Jul 22, 2003 | 2.810 | 2.810 | 2.240 | 2.600 | 168,800 | -0.30(-10.34%) |
Jul 21, 2003 | 3.730 | 3.750 | 2.760 | 2.900 | 135,600 | -0.85(-22.67%) |
Jul 18, 2003 | 3.810 | 4.000 | 3.710 | 3.750 | 20,300 | -0.07(-1.83%) |
Jul 17, 2003 | 4.000 | 4.170 | 3.800 | 3.820 | 16,500 | -0.14(-3.54%) |
Jul 16, 2003 | 3.800 | 4.400 | 3.800 | 3.960 | 35,900 | +0.16(+4.21%) |
Jul 15, 2003 | 4.450 | 4.860 | 3.800 | 3.800 | 181,000 | -0.28(-6.86%) |
Jul 14, 2003 | 3.810 | 4.350 | 3.670 | 4.080 | 114,500 | +0.43(+11.78%) |
Jul 11, 2003 | 3.910 | 4.000 | 3.300 | 3.650 | 56,100 | +0.40(+12.31%) |
Jul 10, 2003 | 3.020 | 3.250 | 2.870 | 3.250 | 31,000 | +0.24(+7.97%) |
Jul 09, 2003 | 2.970 | 3.050 | 2.970 | 3.010 | 29,400 | +0.09(+3.12%) |
Jul 08, 2003 | 2.710 | 3.000 | 2.710 | 2.919 | 30,900 | +0.23(+8.51%) |
Jul 07, 2003 | 2.501 | 2.750 | 2.500 | 2.690 | 5,600 | +0.05(+1.89%) |
Jul 03, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 2.680 | 2.680 | 2.500 | 2.640 | 2,000 | +0.18(+7.32%) |
Jul 01, 2003 | 2.550 | 2.690 | 2.450 | 2.460 | 1,700 | -0.07(-2.77%) |
Jun 30, 2003 | 2.600 | 2.650 | 2.460 | 2.530 | 8,800 | -0.16(-5.91%) |
Jun 27, 2003 | 2.659 | 2.689 | 2.659 | 2.689 | 5,300 | +0.04(+1.47%) |
Jun 26, 2003 | 2.650 | 2.651 | 2.650 | 2.650 | 3,900 | -0.05(-1.85%) |
Jun 25, 2003 | 2.630 | 2.700 | 2.630 | 2.700 | 5,200 | +0.07(+2.66%) |
Jun 24, 2003 | 2.580 | 2.650 | 2.580 | 2.630 | 900 | +0.13(+5.20%) |
Jun 23, 2003 | 2.510 | 2.510 | 2.500 | 2.500 | 8,400 | +0.01(+0.40%) |
Jun 20, 2003 | 2.700 | 2.700 | 2.490 | 2.490 | 3,000 | -0.21(-7.78%) |
Jun 19, 2003 | 2.800 | 2.800 | 2.490 | 2.700 | 16,500 | -0.03(-1.10%) |
Jun 18, 2003 | 2.850 | 2.950 | 2.650 | 2.730 | 9,900 | -0.02(-0.73%) |
Jun 17, 2003 | 2.840 | 2.850 | 2.750 | 2.750 | 7,000 | -0.03(-1.04%) |
Jun 16, 2003 | 2.640 | 2.850 | 2.640 | 2.779 | 10,700 | +0.23(+8.98%) |
Jun 13, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 2,000 | -0.13(-4.82%) |
Jun 12, 2003 | 2.552 | 2.679 | 2.550 | 2.679 | 700 | +0.17(+6.73%) |
Jun 11, 2003 | 2.700 | 2.700 | 2.510 | 2.510 | 5,300 | -0.19(-7.04%) |
Jun 10, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 | +0.00(+0.00%) |
Jun 09, 2003 | 2.550 | 2.720 | 2.550 | 2.700 | 9,100 | +0.19(+7.57%) |
Jun 06, 2003 | 2.600 | 2.600 | 2.510 | 2.510 | 5,300 | -0.09(-3.46%) |
Jun 05, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 900 | +0.07(+2.77%) |
Jun 04, 2003 | 2.570 | 2.600 | 2.500 | 2.530 | 4,300 | -0.07(-2.69%) |
Jun 03, 2003 | 2.750 | 2.750 | 2.600 | 2.600 | 3,600 | -0.15(-5.45%) |
Jun 02, 2003 | 2.800 | 2.800 | 2.500 | 2.750 | 5,000 | -0.04(-1.43%) |
May 30, 2003 | 2.610 | 2.800 | 2.350 | 2.790 | 4,500 | +0.06(+2.20%) |
May 29, 2003 | 2.850 | 2.980 | 2.520 | 2.730 | 21,100 | -0.13(-4.55%) |
May 28, 2003 | 2.400 | 2.860 | 2.400 | 2.860 | 10,500 | +0.40(+16.26%) |
May 27, 2003 | 2.460 | 2.490 | 2.460 | 2.460 | 1,300 | -0.03(-1.20%) |
May 23, 2003 | 2.500 | 2.500 | 2.430 | 2.490 | 2,100 | -0.01(-0.40%) |
May 22, 2003 | 2.440 | 2.980 | 2.440 | 2.500 | 9,700 | +0.20(+8.70%) |
May 21, 2003 | 2.360 | 2.400 | 2.300 | 2.300 | 6,700 | -0.05(-2.13%) |
May 20, 2003 | 2.360 | 2.390 | 2.350 | 2.350 | 5,900 | -0.05(-2.08%) |
May 19, 2003 | 2.390 | 2.400 | 2.360 | 2.400 | 2,800 | +0.00(+0.00%) |
May 16, 2003 | 2.350 | 2.400 | 2.350 | 2.400 | 11,600 | +0.05(+2.13%) |
May 15, 2003 | 2.150 | 2.370 | 2.150 | 2.350 | 4,800 | +0.00(+0.00%) |
May 14, 2003 | 2.180 | 2.350 | 2.170 | 2.350 | 11,900 | +0.18(+8.29%) |
May 13, 2003 | 2.100 | 2.170 | 2.060 | 2.170 | 27,800 | +0.12(+5.85%) |
May 12, 2003 | 2.080 | 2.080 | 2.050 | 2.050 | 2,200 | +0.00(+0.00%) |
May 09, 2003 | 2.020 | 2.050 | 2.020 | 2.050 | 6,700 | +0.00(+0.00%) |
May 08, 2003 | 2.050 | 2.050 | 2.050 | 2.050 | 1,000 | +0.00(+0.00%) |
May 07, 2003 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) |
May 06, 2003 | 2.000 | 2.050 | 1.970 | 2.050 | 11,200 | +0.05(+2.50%) |
May 05, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
May 02, 2003 | 1.970 | 2.140 | 1.970 | 2.000 | 7,700 | -0.01(-0.50%) |
May 01, 2003 | 1.980 | 2.110 | 1.980 | 2.010 | 3,500 | +0.01(+0.50%) |
Apr 30, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | +0.00(+0.00%) |
Apr 29, 2003 | 1.900 | 2.050 | 1.900 | 2.000 | 2,300 | +0.00(+0.00%) |
Apr 28, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 1,300 | -0.02(-0.99%) |
Apr 23, 2003 | 2.020 | 2.020 | 1.870 | 2.020 | 6,600 | -0.01(-0.49%) |
Apr 22, 2003 | 2.100 | 2.100 | 2.030 | 2.030 | 4,100 | -0.03(-1.46%) |
Apr 21, 2003 | 2.100 | 2.100 | 2.060 | 2.060 | 600 | +0.03(+1.48%) |
Apr 17, 2003 | 2.030 | 2.150 | 2.010 | 2.030 | 3,400 | -0.14(-6.45%) |
Apr 16, 2003 | 2.170 | 2.170 | 2.170 | 2.170 | 1,500 | +0.00(+0.00%) |
Apr 15, 2003 | 2.090 | 2.170 | 2.090 | 2.170 | 1,600 | +0.00(+0.00%) |
Apr 14, 2003 | 2.060 | 2.170 | 2.000 | 2.170 | 9,400 | -0.02(-0.91%) |
Apr 11, 2003 | 2.190 | 2.190 | 2.190 | 2.190 | 200 | +0.09(+4.29%) |
Apr 10, 2003 | 2.140 | 2.140 | 2.000 | 2.100 | 5,100 | +0.04(+1.94%) |
Apr 09, 2003 | 2.190 | 2.250 | 2.060 | 2.060 | 3,300 | -0.14(-6.36%) |
Apr 08, 2003 | 2.200 | 2.250 | 2.200 | 2.200 | 2,900 | +0.00(+0.00%) |
Apr 07, 2003 | 2.000 | 2.250 | 2.000 | 2.200 | 9,100 | +0.17(+8.37%) |
Apr 04, 2003 | 2.200 | 2.200 | 2.030 | 2.030 | 2,000 | -0.16(-7.31%) |
Apr 03, 2003 | 2.050 | 2.250 | 2.050 | 2.190 | 6,700 | +0.19(+9.50%) |
Apr 02, 2003 | 1.920 | 2.000 | 1.920 | 2.000 | 1,800 | +0.05(+2.56%) |
Apr 01, 2003 | 2.000 | 2.000 | 1.950 | 1.950 | 1,000 | +0.01(+0.52%) |
Mar 31, 2003 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 1.940 | 1.940 | 1.940 | 1.940 | 100 | -0.06(-3.00%) |
Mar 27, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | +0.07(+3.63%) |
Mar 26, 2003 | 2.050 | 2.050 | 1.930 | 1.930 | 200 | +0.00(+0.00%) |
Mar 25, 2003 | 1.930 | 1.930 | 1.930 | 1.930 | 500 | -0.12(-5.85%) |
Mar 24, 2003 | 1.920 | 2.050 | 1.920 | 2.050 | 1,000 | -0.03(-1.44%) |
Mar 21, 2003 | 2.010 | 2.080 | 2.010 | 2.080 | 500 | +0.07(+3.48%) |
Mar 20, 2003 | 1.910 | 2.010 | 1.910 | 2.010 | 300 | +0.06(+3.08%) |
Mar 19, 2003 | 1.950 | 1.950 | 1.950 | 1.950 | 30,000 | -0.01(-0.51%) |
Mar 18, 2003 | 1.960 | 1.960 | 1.960 | 1.960 | 200 | +0.00(+0.00%) |
Mar 17, 2003 | 2.020 | 2.020 | 1.960 | 1.960 | 400 | -0.05(-2.49%) |
Mar 14, 2003 | 2.010 | 2.010 | 1.960 | 2.010 | 1,800 | +0.04(+2.03%) |
Mar 13, 2003 | 1.970 | 1.970 | 1.970 | 1.970 | 300 | -0.03(-1.50%) |
Mar 12, 2003 | 1.950 | 2.000 | 1.950 | 2.000 | 2,800 | +0.00(+0.00%) |
Mar 11, 2003 | 1.880 | 2.050 | 1.880 | 2.000 | 3,900 | +0.06(+3.09%) |
Mar 07, 2003 | 1.890 | 1.940 | 1.890 | 1.940 | 700 | +0.01(+0.52%) |
Mar 06, 2003 | 1.950 | 1.950 | 1.890 | 1.930 | 1,200 | -0.02(-1.03%) |
Mar 05, 2003 | 1.950 | 1.950 | 1.950 | 1.950 | 800 | +0.00(+0.00%) |
Mar 04, 2003 | 1.950 | 1.950 | 1.950 | 1.950 | 200 | -0.01(-0.51%) |