Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.64 | 13.95 | 13.63 | 13.82 | 536,533 | +0.07(+0.49%) |
Mar 30, 2004 | 13.78 | 13.81 | 13.66 | 13.75 | 159,333 | +0.10(+0.70%) |
Mar 29, 2004 | 13.88 | 13.90 | 13.56 | 13.66 | 381,600 | +0.16(+1.17%) |
Mar 26, 2004 | 13.52 | 14.03 | 12.78 | 13.50 | 437,600 | +0.16(+1.18%) |
Mar 25, 2004 | 13.24 | 13.54 | 12.75 | 13.34 | 305,333 | +0.17(+1.28%) |
Mar 24, 2004 | 13.03 | 13.22 | 12.72 | 13.17 | 218,133 | +0.25(+1.91%) |
Mar 23, 2004 | 13.33 | 13.33 | 12.46 | 12.93 | 109,200 | -0.02(-0.13%) |
Mar 22, 2004 | 12.39 | 13.35 | 12.38 | 12.94 | 339,466 | +0.13(+1.01%) |
Mar 19, 2004 | 12.38 | 13.63 | 12.32 | 12.81 | 390,800 | +0.21(+1.65%) |
Mar 18, 2004 | 13.39 | 13.39 | 12.38 | 12.61 | 414,533 | -0.69(-5.20%) |
Mar 17, 2004 | 13.25 | 13.49 | 13.06 | 13.30 | 109,200 | +0.22(+1.72%) |
Mar 16, 2004 | 13.37 | 13.64 | 13.05 | 13.07 | 312,933 | -0.22(-1.65%) |
Mar 15, 2004 | 12.35 | 13.50 | 12.35 | 13.29 | 1,381,200 | +0.77(+6.15%) |
Mar 12, 2004 | 12.21 | 12.60 | 11.87 | 12.52 | 424,400 | +0.37(+3.01%) |
Mar 11, 2004 | 12.58 | 12.58 | 11.64 | 12.16 | 310,133 | -0.12(-0.96%) |
Mar 10, 2004 | 12.82 | 12.82 | 12.10 | 12.27 | 180,933 | -0.38(-3.02%) |
Mar 09, 2004 | 11.95 | 13.04 | 11.87 | 12.66 | 812,266 | +1.41(+12.50%) |
Mar 08, 2004 | 11.14 | 11.33 | 11.10 | 11.25 | 244,000 | +0.12(+1.06%) |
Mar 05, 2004 | 11.14 | 11.14 | 10.94 | 11.13 | 77,200 | +0.03(+0.25%) |
Mar 04, 2004 | 11.25 | 11.25 | 11.03 | 11.10 | 70,666 | -0.14(-1.25%) |
Mar 03, 2004 | 11.36 | 11.36 | 11.05 | 11.24 | 125,200 | -0.03(-0.30%) |
Mar 02, 2004 | 10.69 | 11.42 | 10.69 | 11.28 | 558,000 | +0.59(+5.47%) |
Mar 01, 2004 | 10.01 | 10.79 | 10.01 | 10.69 | 237,600 | +0.46(+4.51%) |
Feb 27, 2004 | 9.984 | 10.27 | 9.889 | 10.23 | 63,333 | +0.05(+0.50%) |
Feb 26, 2004 | 9.900 | 10.22 | 9.619 | 10.18 | 116,800 | +0.30(+3.07%) |
Feb 25, 2004 | 9.540 | 9.900 | 9.492 | 9.878 | 92,133 | +0.32(+3.36%) |
Feb 24, 2004 | 10.01 | 10.12 | 9.557 | 9.557 | 75,866 | -0.66(-6.49%) |
Feb 23, 2004 | 10.01 | 10.41 | 10.01 | 10.22 | 91,200 | +0.16(+1.63%) |
Feb 20, 2004 | 10.04 | 10.12 | 9.928 | 10.06 | 33,600 | -0.01(-0.07%) |
Feb 19, 2004 | 9.900 | 10.16 | 9.900 | 10.06 | 58,266 | -0.04(-0.45%) |
Feb 18, 2004 | 10.03 | 10.11 | 9.844 | 10.11 | 27,066 | +0.13(+1.35%) |
Feb 17, 2004 | 9.945 | 10.17 | 9.866 | 9.973 | 70,666 | -0.10(-0.95%) |
Feb 13, 2004 | 10.21 | 10.21 | 9.917 | 10.07 | 157,866 | -0.07(-0.72%) |
Feb 12, 2004 | 9.900 | 10.19 | 9.878 | 10.14 | 154,933 | +0.28(+2.85%) |
Feb 11, 2004 | 10.16 | 10.16 | 9.838 | 9.861 | 157,333 | -0.26(-2.61%) |
Feb 10, 2004 | 10.19 | 10.96 | 9.304 | 10.12 | 378,000 | -0.02(-0.22%) |
Feb 09, 2004 | 9.034 | 10.16 | 9.033 | 10.15 | 327,200 | +1.15(+12.75%) |
Feb 06, 2004 | 9.023 | 9.236 | 8.944 | 9.000 | 54,133 | +0.12(+1.33%) |
Feb 05, 2004 | 8.865 | 9.073 | 8.308 | 8.882 | 102,266 | +0.02(+0.19%) |
Feb 04, 2004 | 8.944 | 9.034 | 8.854 | 8.865 | 20,266 | -0.11(-1.25%) |
Feb 03, 2004 | 8.972 | 9.089 | 8.916 | 8.977 | 38,133 | +0.03(+0.31%) |
Feb 02, 2004 | 9.028 | 9.169 | 8.949 | 8.949 | 28,933 | -0.17(-1.85%) |
Jan 30, 2004 | 8.747 | 9.158 | 8.702 | 9.118 | 43,333 | +0.42(+4.85%) |
Jan 29, 2004 | 8.752 | 8.882 | 8.438 | 8.696 | 16,000 | -0.13(-1.47%) |
Jan 28, 2004 | 8.932 | 8.932 | 8.814 | 8.826 | 10,000 | -0.12(-1.32%) |
Jan 27, 2004 | 8.916 | 8.966 | 8.775 | 8.944 | 50,800 | +0.09(+1.02%) |
Jan 26, 2004 | 8.831 | 8.955 | 8.691 | 8.854 | 38,266 | +0.07(+0.83%) |
Jan 23, 2004 | 8.719 | 8.899 | 8.674 | 8.781 | 75,066 | +0.04(+0.52%) |
Jan 22, 2004 | 9.028 | 9.051 | 8.719 | 8.736 | 25,466 | -0.03(-0.38%) |
Jan 21, 2004 | 8.662 | 8.831 | 8.662 | 8.769 | 28,800 | +0.02(+0.19%) |
Jan 20, 2004 | 8.522 | 8.775 | 8.522 | 8.752 | 21,866 | +0.22(+2.64%) |
Jan 16, 2004 | 8.662 | 8.662 | 7.577 | 8.527 | 143,733 | -0.36(-4.05%) |
Jan 15, 2004 | 8.859 | 8.977 | 8.662 | 8.887 | 28,360 | -0.02(-0.25%) |
Jan 14, 2004 | 9.096 | 9.096 | 8.713 | 8.910 | 19,613 | -0.19(-2.04%) |
Jan 13, 2004 | 8.966 | 9.197 | 8.831 | 9.096 | 53,097 | +0.13(+1.44%) |
Jan 12, 2004 | 9.096 | 9.197 | 8.961 | 8.966 | 14,298 | +0.01(+0.06%) |
Jan 09, 2004 | 8.578 | 9.152 | 8.539 | 8.961 | 66,042 | +0.30(+3.51%) |
Jan 08, 2004 | 8.550 | 8.657 | 8.387 | 8.657 | 38,658 | +0.16(+1.85%) |
Jan 07, 2004 | 8.662 | 8.662 | 8.477 | 8.499 | 29,813 | -0.16(-1.82%) |
Jan 06, 2004 | 8.449 | 8.685 | 8.196 | 8.657 | 40,666 | +0.16(+1.86%) |
Jan 05, 2004 | 8.409 | 8.758 | 8.409 | 8.499 | 39,066 | +0.06(+0.73%) |
Jan 02, 2004 | 8.505 | 8.522 | 8.415 | 8.438 | 4,133 | -0.09(-1.06%) |
Dec 31, 2003 | 8.550 | 8.561 | 8.432 | 8.527 | 15,733 | -0.02(-0.26%) |
Dec 30, 2003 | 8.550 | 8.550 | 8.494 | 8.550 | 34,588 | +0.03(+0.40%) |
Dec 29, 2003 | 8.522 | 8.578 | 8.381 | 8.516 | 51,258 | +0.13(+1.54%) |
Dec 26, 2003 | 8.387 | 8.426 | 8.331 | 8.387 | 17,501 | +0.03(+0.41%) |
Dec 24, 2003 | 8.387 | 8.477 | 8.314 | 8.353 | 26,800 | -0.08(-1.00%) |
Dec 23, 2003 | 8.578 | 8.578 | 8.269 | 8.438 | 58,588 | -0.17(-2.02%) |
Dec 22, 2003 | 8.657 | 8.837 | 8.527 | 8.612 | 70,773 | -0.03(-0.39%) |
Dec 19, 2003 | 8.859 | 8.944 | 7.937 | 8.646 | 103,237 | +0.12(+1.45%) |
Dec 18, 2003 | 9.068 | 9.422 | 8.213 | 8.522 | 174,817 | -0.73(-7.90%) |
Dec 17, 2003 | 8.511 | 9.293 | 8.511 | 9.253 | 35,354 | +0.63(+7.31%) |
Dec 16, 2003 | 8.977 | 9.129 | 8.207 | 8.623 | 61,221 | -0.40(-4.43%) |
Dec 15, 2003 | 9.394 | 9.433 | 9.006 | 9.023 | 48,038 | -0.40(-4.23%) |
Dec 12, 2003 | 9.174 | 9.421 | 8.955 | 9.421 | 68,644 | +0.35(+3.91%) |
Dec 11, 2003 | 9.203 | 9.225 | 9.006 | 9.067 | 34,744 | -0.14(-1.47%) |
Dec 10, 2003 | 9.149 | 9.562 | 9.056 | 9.203 | 103,973 | -0.01(-0.06%) |
Dec 09, 2003 | 8.865 | 9.281 | 8.865 | 9.208 | 34,042 | +0.21(+2.31%) |
Dec 08, 2003 | 9.056 | 9.191 | 8.859 | 9.000 | 97,594 | -0.06(-0.68%) |
Dec 05, 2003 | 8.932 | 9.073 | 8.629 | 9.062 | 37,965 | +0.13(+1.45%) |
Dec 04, 2003 | 8.494 | 9.203 | 8.381 | 8.932 | 140,156 | +0.44(+5.24%) |
Dec 03, 2003 | 8.381 | 8.719 | 8.381 | 8.488 | 115,572 | +0.04(+0.47%) |
Dec 02, 2003 | 8.303 | 8.482 | 8.168 | 8.449 | 264,970 | +0.03(+0.40%) |
Dec 01, 2003 | 7.712 | 8.438 | 7.712 | 8.415 | 387,634 | +0.62(+7.94%) |
Nov 28, 2003 | 7.819 | 7.819 | 7.734 | 7.796 | 33,866 | -0.02(-0.29%) |
Nov 26, 2003 | 7.599 | 7.987 | 7.599 | 7.819 | 47,805 | +0.17(+2.21%) |
Nov 25, 2003 | 7.712 | 7.819 | 7.521 | 7.650 | 74,878 | -0.07(-0.87%) |
Nov 24, 2003 | 7.537 | 7.729 | 7.312 | 7.718 | 210,388 | +0.15(+1.93%) |
Nov 21, 2003 | 7.796 | 7.768 | 7.515 | 7.571 | 63,137 | -0.22(-2.89%) |
Nov 20, 2003 | 7.937 | 8.072 | 7.425 | 7.796 | 84,846 | -0.02(-0.29%) |
Nov 19, 2003 | 7.622 | 8.207 | 7.594 | 7.819 | 83,410 | +0.17(+2.21%) |
Nov 18, 2003 | 7.622 | 7.869 | 7.594 | 7.650 | 34,042 | -0.06(-0.73%) |
Nov 17, 2003 | 7.869 | 8.016 | 7.363 | 7.706 | 148,334 | -0.23(-2.91%) |
Nov 14, 2003 | 8.151 | 8.151 | 7.819 | 7.937 | 75,474 | -0.14(-1.74%) |
Nov 13, 2003 | 7.571 | 8.145 | 7.284 | 8.078 | 188,225 | +0.57(+7.65%) |
Nov 12, 2003 | 7.464 | 7.582 | 7.245 | 7.504 | 80,074 | +0.16(+2.22%) |
Nov 11, 2003 | 7.082 | 7.442 | 6.750 | 7.341 | 200,761 | +0.20(+2.76%) |
Nov 10, 2003 | 7.341 | 7.360 | 7.088 | 7.144 | 192,346 | -0.14(-1.93%) |
Nov 07, 2003 | 7.312 | 7.369 | 7.026 | 7.284 | 102,664 | +0.05(+0.70%) |
Nov 06, 2003 | 7.054 | 7.414 | 7.031 | 7.234 | 224,080 | +0.20(+2.88%) |
Nov 05, 2003 | 6.728 | 7.048 | 6.694 | 7.031 | 241,678 | +0.70(+11.11%) |
Nov 04, 2003 | 6.317 | 6.328 | 6.216 | 6.328 | 55,674 | +0.03(+0.45%) |
Nov 03, 2003 | 6.328 | 6.328 | 6.216 | 6.300 | 35,848 | +0.03(+0.54%) |
Oct 31, 2003 | 6.216 | 6.328 | 6.216 | 6.266 | 46,133 | +0.08(+1.27%) |
Oct 30, 2003 | 6.328 | 6.300 | 6.188 | 6.188 | 34,533 | -0.14(-2.22%) |
Oct 29, 2003 | 6.356 | 6.435 | 6.204 | 6.328 | 44,241 | -0.07(-1.14%) |
Oct 28, 2003 | 6.272 | 6.435 | 6.272 | 6.401 | 122,666 | +0.03(+0.45%) |
Oct 27, 2003 | 6.216 | 6.446 | 6.216 | 6.373 | 106,000 | +0.16(+2.62%) |
Oct 24, 2003 | 5.771 | 6.216 | 5.771 | 6.210 | 18,800 | +0.33(+5.65%) |
Oct 23, 2003 | 6.176 | 6.176 | 5.597 | 5.878 | 53,333 | -0.39(-6.28%) |
Oct 22, 2003 | 6.424 | 6.424 | 6.188 | 6.272 | 47,066 | -0.14(-2.19%) |
Oct 21, 2003 | 6.244 | 6.441 | 6.244 | 6.412 | 153,466 | +0.18(+2.89%) |
Oct 20, 2003 | 6.069 | 6.491 | 6.047 | 6.232 | 144,666 | +0.19(+3.17%) |
Oct 17, 2003 | 5.906 | 6.047 | 5.906 | 6.041 | 41,466 | +0.06(+1.03%) |
Oct 16, 2003 | 5.957 | 5.979 | 5.906 | 5.979 | 48,133 | +0.02(+0.38%) |
Oct 15, 2003 | 5.822 | 6.018 | 5.822 | 5.957 | 46,933 | +0.06(+0.95%) |
Oct 14, 2003 | 5.872 | 5.974 | 5.732 | 5.901 | 93,040 | +0.03(+0.58%) |
Oct 13, 2003 | 5.822 | 5.894 | 5.749 | 5.866 | 44,533 | +0.13(+2.35%) |
Oct 10, 2003 | 5.766 | 5.794 | 5.659 | 5.732 | 17,733 | -0.15(-2.49%) |
Oct 09, 2003 | 5.597 | 5.878 | 5.597 | 5.878 | 44,400 | +0.37(+6.63%) |
Oct 08, 2003 | 5.484 | 5.591 | 5.484 | 5.513 | 1,200 | -0.03(-0.51%) |
Oct 07, 2003 | 5.541 | 5.563 | 5.513 | 5.541 | 31,066 | -0.03(-0.51%) |
Oct 06, 2003 | 5.794 | 5.794 | 5.541 | 5.569 | 40,133 | +0.01(+0.20%) |
Oct 03, 2003 | 6.041 | 6.154 | 5.513 | 5.558 | 92,088 | -0.04(-0.70%) |
Oct 02, 2003 | 5.400 | 5.816 | 5.237 | 5.597 | 47,558 | +0.17(+3.22%) |
Oct 01, 2003 | 5.147 | 5.423 | 5.147 | 5.423 | 94,266 | +0.23(+4.34%) |
Sep 30, 2003 | 5.152 | 5.203 | 5.119 | 5.197 | 47,466 | +0.04(+0.86%) |
Sep 29, 2003 | 5.175 | 5.209 | 5.147 | 5.152 | 17,466 | +0.02(+0.44%) |
Sep 26, 2003 | 5.175 | 5.175 | 5.130 | 5.130 | 44,666 | -0.03(-0.56%) |
Sep 25, 2003 | 5.006 | 5.271 | 5.006 | 5.159 | 19,866 | +0.10(+1.90%) |
Sep 24, 2003 | 5.242 | 5.225 | 5.119 | 5.062 | 16,933 | -0.18(-3.43%) |
Sep 23, 2003 | 5.169 | 5.271 | 5.096 | 5.242 | 29,866 | +0.03(+0.55%) |
Sep 22, 2003 | 5.062 | 5.214 | 4.838 | 5.214 | 21,506 | +0.14(+2.76%) |
Sep 19, 2003 | 4.989 | 5.074 | 4.989 | 5.074 | 14,800 | +0.08(+1.69%) |
Sep 18, 2003 | 4.967 | 4.989 | 4.854 | 4.989 | 49,800 | +0.02(+0.46%) |
Sep 17, 2003 | 4.978 | 5.006 | 4.556 | 4.966 | 51,066 | +0.01(+0.22%) |
Sep 16, 2003 | 5.029 | 5.029 | 4.956 | 4.956 | 21,733 | -0.07(-1.33%) |
Sep 15, 2003 | 4.866 | 5.023 | 4.866 | 5.023 | 22,933 | +0.16(+3.23%) |
Sep 12, 2003 | 4.860 | 4.911 | 4.719 | 4.866 | 35,733 | +0.14(+2.96%) |
Sep 11, 2003 | 4.680 | 4.899 | 4.641 | 4.726 | 52,533 | +0.05(+1.09%) |
Sep 10, 2003 | 4.472 | 4.674 | 4.466 | 4.674 | 86,533 | +0.20(+4.53%) |
Sep 09, 2003 | 4.472 | 4.551 | 4.472 | 4.472 | 30,133 | -0.04(-1.00%) |
Sep 08, 2003 | 4.534 | 4.534 | 4.500 | 4.517 | 12,666 | -0.12(-2.54%) |
Sep 05, 2003 | 4.472 | 4.634 | 4.472 | 4.634 | 17,733 | +0.16(+3.64%) |
Sep 04, 2003 | 4.556 | 4.584 | 4.472 | 4.472 | 15,466 | -0.08(-1.73%) |
Sep 03, 2003 | 4.529 | 4.562 | 4.416 | 4.551 | 26,400 | +0.03(+0.75%) |
Sep 02, 2003 | 4.500 | 4.545 | 4.478 | 4.517 | 6,133 | -0.01(-0.12%) |
Aug 29, 2003 | 4.472 | 4.551 | 4.472 | 4.522 | 11,733 | +0.02(+0.50%) |
Aug 28, 2003 | 4.489 | 4.612 | 4.320 | 4.500 | 33,466 | -0.03(-0.62%) |
Aug 27, 2003 | 4.567 | 4.567 | 4.495 | 4.528 | 28,133 | -0.08(-1.83%) |
Aug 26, 2003 | 4.612 | 4.663 | 4.585 | 4.612 | 195,733 | +0.00(+0.00%) |
Aug 25, 2003 | 4.663 | 4.663 | 4.612 | 4.612 | 74,666 | +0.00(+0.00%) |
Aug 22, 2003 | 4.669 | 4.669 | 4.612 | 4.612 | 32,800 | +0.00(+0.00%) |
Aug 21, 2003 | 4.612 | 4.669 | 4.612 | 4.612 | 17,333 | +0.00(+0.00%) |
Aug 20, 2003 | 4.612 | 4.632 | 4.584 | 4.612 | 67,333 | -0.05(-1.09%) |
Aug 19, 2003 | 4.556 | 4.697 | 4.556 | 4.663 | 45,200 | -0.03(-0.60%) |
Aug 18, 2003 | 4.641 | 4.691 | 4.545 | 4.691 | 37,200 | +0.11(+2.33%) |
Aug 15, 2003 | 4.545 | 4.584 | 4.545 | 4.584 | 20,533 | +0.03(+0.62%) |
Aug 14, 2003 | 4.567 | 4.641 | 4.539 | 4.556 | 100,666 | +0.00(+0.00%) |
Aug 13, 2003 | 4.579 | 4.669 | 4.500 | 4.556 | 142,533 | +0.00(+0.00%) |
Aug 12, 2003 | 4.303 | 4.612 | 4.298 | 4.556 | 358,666 | +0.38(+9.16%) |
Aug 11, 2003 | 4.101 | 4.207 | 3.999 | 4.174 | 104,400 | +0.13(+3.20%) |
Aug 08, 2003 | 4.022 | 4.101 | 3.966 | 4.044 | 61,066 | -0.06(-1.51%) |
Aug 07, 2003 | 3.938 | 4.275 | 3.853 | 4.106 | 139,866 | +0.19(+4.72%) |
Aug 06, 2003 | 3.909 | 3.966 | 3.797 | 3.921 | 39,600 | +0.04(+1.03%) |
Aug 05, 2003 | 3.656 | 3.938 | 3.656 | 3.881 | 422,266 | +0.08(+2.07%) |
Aug 04, 2003 | 3.791 | 3.853 | 3.769 | 3.803 | 36,000 | +0.01(+0.28%) |
Aug 01, 2003 | 3.757 | 3.814 | 3.757 | 3.792 | 4,933 | -0.03(-0.72%) |
Jul 31, 2003 | 3.769 | 3.819 | 3.769 | 3.819 | 12,266 | +0.06(+1.63%) |
Jul 30, 2003 | 3.656 | 3.853 | 3.656 | 3.758 | 49,333 | +0.10(+2.78%) |
Jul 29, 2003 | 3.589 | 3.656 | 3.589 | 3.656 | 51,600 | +0.07(+1.88%) |
Jul 28, 2003 | 3.572 | 3.623 | 3.572 | 3.589 | 17,600 | +0.02(+0.47%) |
Jul 25, 2003 | 3.572 | 3.600 | 3.572 | 3.572 | 22,400 | -0.08(-2.28%) |
Jul 24, 2003 | 3.556 | 3.696 | 3.556 | 3.655 | 22,000 | +0.08(+2.22%) |
Jul 23, 2003 | 3.578 | 3.578 | 3.465 | 3.576 | 17,866 | +0.12(+3.37%) |
Jul 22, 2003 | 3.544 | 3.544 | 3.459 | 3.459 | 2,266 | -0.08(-2.38%) |
Jul 21, 2003 | 3.465 | 3.544 | 3.465 | 3.544 | 19,866 | +0.07(+1.94%) |
Jul 18, 2003 | 3.611 | 3.611 | 3.471 | 3.476 | 1,333 | -0.17(-4.63%) |
Jul 17, 2003 | 3.645 | 3.645 | 3.471 | 3.645 | 7,600 | +0.00(+0.00%) |
Jul 16, 2003 | 3.459 | 3.656 | 3.459 | 3.645 | 12,000 | +0.08(+2.21%) |
Jul 15, 2003 | 3.555 | 3.651 | 3.527 | 3.566 | 11,333 | -0.03(-0.94%) |
Jul 14, 2003 | 3.572 | 3.600 | 3.403 | 3.600 | 10,000 | +0.14(+4.06%) |
Jul 11, 2003 | 3.465 | 3.566 | 3.403 | 3.459 | 10,266 | -0.01(-0.16%) |
Jul 10, 2003 | 3.397 | 3.544 | 3.397 | 3.465 | 2,666 | -0.08(-2.22%) |
Jul 09, 2003 | 3.566 | 3.566 | 3.403 | 3.544 | 12,800 | -0.02(-0.63%) |
Jul 08, 2003 | 3.403 | 3.566 | 3.403 | 3.566 | 3,333 | -0.02(-0.46%) |
Jul 07, 2003 | 3.521 | 3.594 | 3.499 | 3.583 | 14,533 | +0.06(+1.74%) |
Jul 03, 2003 | 3.487 | 3.533 | 3.459 | 3.521 | 13,466 | +0.06(+1.79%) |
Jul 02, 2003 | 3.375 | 3.459 | 3.375 | 3.459 | 26,666 | +0.08(+2.50%) |
Jul 01, 2003 | 3.212 | 3.375 | 3.071 | 3.375 | 15,466 | +0.20(+6.19%) |
Jun 30, 2003 | 3.099 | 3.178 | 3.099 | 3.178 | 8,000 | +0.03(+1.07%) |
Jun 27, 2003 | 3.066 | 3.172 | 3.009 | 3.144 | 14,400 | +0.12(+4.10%) |
Jun 26, 2003 | 3.122 | 3.178 | 2.981 | 3.021 | 35,733 | -0.11(-3.42%) |
Jun 25, 2003 | 3.122 | 3.127 | 3.094 | 3.127 | 6,666 | +0.01(+0.18%) |
Jun 24, 2003 | 3.111 | 3.172 | 3.111 | 3.122 | 2,933 | -0.00(-0.02%) |
Jun 23, 2003 | 3.094 | 3.144 | 3.094 | 3.122 | 1,333 | -0.02(-0.70%) |
Jun 20, 2003 | 3.099 | 3.150 | 3.099 | 3.144 | 1,066 | +0.05(+1.64%) |
Jun 19, 2003 | 3.319 | 3.319 | 3.094 | 3.094 | 2,800 | -0.06(-1.79%) |
Jun 18, 2003 | 3.196 | 3.206 | 3.111 | 3.150 | 18,800 | -0.05(-1.58%) |
Jun 17, 2003 | 3.206 | 3.319 | 3.201 | 3.201 | 5,866 | -0.01(-0.18%) |
Jun 16, 2003 | 3.243 | 3.243 | 3.206 | 3.206 | 3,066 | -0.06(-1.72%) |
Jun 13, 2003 | 3.313 | 3.319 | 3.263 | 3.263 | 7,866 | +0.00(+0.00%) |
Jun 12, 2003 | 3.212 | 3.263 | 3.212 | 3.263 | 2,400 | +0.11(+3.57%) |
Jun 11, 2003 | 3.234 | 3.319 | 3.150 | 3.150 | 9,466 | -0.04(-1.41%) |
Jun 10, 2003 | 3.240 | 3.240 | 3.161 | 3.195 | 7,333 | -0.06(-1.73%) |
Jun 09, 2003 | 3.251 | 3.251 | 3.251 | 3.251 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 3.189 | 3.251 | 3.184 | 3.251 | 11,866 | +0.05(+1.58%) |
Jun 05, 2003 | 3.206 | 3.206 | 3.184 | 3.201 | 6,266 | -0.01(-0.18%) |
Jun 04, 2003 | 3.212 | 3.217 | 3.206 | 3.206 | 9,733 | +0.00(+0.00%) |
Jun 03, 2003 | 3.212 | 3.212 | 3.206 | 3.206 | 1,866 | -0.07(-2.23%) |
Jun 02, 2003 | 3.257 | 3.364 | 3.184 | 3.279 | 12,800 | +0.02(+0.71%) |
May 30, 2003 | 3.263 | 3.263 | 3.184 | 3.256 | 3,066 | +0.02(+0.68%) |
May 29, 2003 | 3.189 | 3.431 | 3.189 | 3.234 | 25,466 | +0.04(+1.39%) |
May 28, 2003 | 3.189 | 3.190 | 3.189 | 3.190 | 1,333 | +0.01(+0.19%) |
May 27, 2003 | 3.049 | 3.251 | 3.049 | 3.184 | 10,133 | +0.04(+1.43%) |
May 23, 2003 | 3.094 | 3.319 | 3.094 | 3.139 | 13,600 | +0.01(+0.18%) |
May 22, 2003 | 3.032 | 3.144 | 3.032 | 3.133 | 9,600 | +0.04(+1.27%) |
May 21, 2003 | 3.212 | 3.313 | 2.981 | 3.094 | 18,133 | -0.11(-3.51%) |
May 20, 2003 | 3.268 | 3.268 | 3.206 | 3.206 | 7,600 | -0.08(-2.56%) |
May 19, 2003 | 3.369 | 3.369 | 3.291 | 3.291 | 8,800 | +0.00(+0.00%) |
May 16, 2003 | 3.263 | 3.291 | 3.257 | 3.291 | 21,600 | +0.03(+0.86%) |
May 15, 2003 | 3.251 | 3.263 | 3.246 | 3.263 | 6,000 | +0.03(+0.85%) |
May 14, 2003 | 3.234 | 3.308 | 3.156 | 3.235 | 8,533 | +0.00(+0.02%) |
May 13, 2003 | 3.336 | 3.459 | 3.161 | 3.234 | 43,200 | -0.10(-3.04%) |
May 12, 2003 | 3.127 | 3.943 | 3.116 | 3.336 | 77,200 | +0.23(+7.43%) |
May 09, 2003 | 2.987 | 3.127 | 2.902 | 3.105 | 236,933 | +0.08(+2.79%) |
May 08, 2003 | 3.009 | 3.122 | 2.829 | 3.021 | 141,200 | -0.02(-0.56%) |
May 07, 2003 | 2.936 | 3.246 | 2.908 | 3.038 | 28,000 | +0.12(+4.25%) |
May 06, 2003 | 2.936 | 2.964 | 2.829 | 2.914 | 43,066 | -0.07(-2.26%) |
May 05, 2003 | 2.908 | 2.998 | 2.852 | 2.981 | 11,866 | +0.08(+2.91%) |
May 02, 2003 | 2.925 | 2.925 | 2.880 | 2.897 | 13,600 | +0.05(+1.78%) |
Apr 30, 2003 | 2.852 | 2.869 | 2.846 | 2.846 | 4,133 | -0.02(-0.78%) |
Apr 29, 2003 | 2.874 | 2.874 | 2.835 | 2.869 | 13,333 | -0.01(-0.20%) |
Apr 28, 2003 | 2.807 | 2.874 | 2.801 | 2.874 | 4,400 | +0.05(+1.79%) |
Apr 25, 2003 | 2.773 | 2.824 | 2.773 | 2.824 | 11,733 | +0.05(+1.83%) |
Apr 24, 2003 | 2.807 | 2.807 | 2.773 | 2.773 | 933 | -0.03(-1.20%) |
Apr 23, 2003 | 2.807 | 2.824 | 2.807 | 2.807 | 2,666 | -0.02(-0.80%) |
Apr 22, 2003 | 2.784 | 2.841 | 2.784 | 2.829 | 8,666 | +0.02(+0.60%) |
Apr 21, 2003 | 2.824 | 2.824 | 2.756 | 2.812 | 6,666 | +0.02(+0.81%) |
Apr 17, 2003 | 2.790 | 2.796 | 2.790 | 2.790 | 8,266 | -0.02(-0.80%) |
Apr 16, 2003 | 2.812 | 2.812 | 2.790 | 2.812 | 27,200 | +0.01(+0.40%) |
Apr 15, 2003 | 2.734 | 2.801 | 2.711 | 2.801 | 19,066 | +0.02(+0.61%) |
Apr 14, 2003 | 2.762 | 2.807 | 2.700 | 2.784 | 32,933 | +0.03(+1.02%) |
Apr 11, 2003 | 2.756 | 2.790 | 2.678 | 2.756 | 127,866 | +0.01(+0.20%) |
Apr 10, 2003 | 2.678 | 2.779 | 2.649 | 2.751 | 30,000 | +0.05(+1.88%) |
Apr 09, 2003 | 2.599 | 2.700 | 2.599 | 2.700 | 7,600 | +0.08(+3.23%) |
Apr 08, 2003 | 2.616 | 2.621 | 2.604 | 2.616 | 17,600 | +0.06(+2.18%) |
Apr 07, 2003 | 2.576 | 2.582 | 2.559 | 2.560 | 1,466 | -0.05(-1.94%) |
Apr 04, 2003 | 2.672 | 2.700 | 2.611 | 2.611 | 4,266 | -0.06(-2.09%) |
Apr 03, 2003 | 2.599 | 2.728 | 2.520 | 2.666 | 108,266 | +0.07(+2.60%) |
Apr 02, 2003 | 2.627 | 2.638 | 2.599 | 2.599 | 4,266 | +0.06(+2.44%) |