Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.819 | 4.819 | 4.819 | 4.819 | 254 | -0.10(-2.00%) |
Mar 30, 2004 | 4.892 | 4.937 | 4.892 | 4.918 | 2,033 | +0.00(+0.00%) |
Mar 29, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 5.000 | 5.000 | 4.918 | 4.918 | 3,304 | -0.15(-2.91%) |
Mar 25, 2004 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 4.868 | 5.065 | 4.868 | 5.065 | 508 | +0.44(+9.57%) |
Mar 23, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 508 | -0.30(-6.00%) |
Mar 17, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 762 | +0.20(+4.17%) |
Mar 16, 2004 | 4.721 | 4.721 | 4.721 | 4.721 | 508 | -0.20(-4.00%) |
Mar 15, 2004 | 5.016 | 5.311 | 4.524 | 4.918 | 3,304 | +0.20(+4.17%) |
Mar 12, 2004 | 4.721 | 4.721 | 4.721 | 4.721 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 4.721 | 4.721 | 4.721 | 4.721 | 254 | -0.20(-4.00%) |
Mar 10, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 508 | +0.10(+2.04%) |
Mar 04, 2004 | 4.819 | 4.819 | 4.819 | 4.819 | 2,287 | +0.26(+5.60%) |
Mar 03, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 254 | +0.00(+0.00%) |
Feb 26, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 2,541 | +0.00(+0.00%) |
Feb 23, 2004 | 4.573 | 4.642 | 4.563 | 4.563 | 42,196 | -0.11(-2.32%) |
Feb 20, 2004 | 4.672 | 4.672 | 4.672 | 4.672 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 4.672 | 4.672 | 4.672 | 4.672 | 1,016 | +0.05(+1.06%) |
Feb 18, 2004 | 4.573 | 4.622 | 4.573 | 4.622 | 3,558 | +0.16(+3.52%) |
Feb 17, 2004 | 4.465 | 4.465 | 4.465 | 4.465 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 4.465 | 4.465 | 4.465 | 4.465 | 5,083 | -0.06(-1.30%) |
Feb 12, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 4,829 | -0.00(-0.04%) |
Feb 11, 2004 | 4.526 | 4.526 | 4.526 | 4.526 | 1,016 | +0.00(+0.04%) |
Feb 10, 2004 | 4.662 | 4.662 | 4.524 | 4.524 | 5,592 | +0.00(+0.00%) |
Feb 09, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 1,779 | +0.00(+0.00%) |
Feb 05, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 3,304 | +0.00(+0.00%) |
Feb 04, 2004 | 4.558 | 4.573 | 4.524 | 4.524 | 8,896 | -0.02(-0.43%) |
Feb 03, 2004 | 4.544 | 4.544 | 4.544 | 4.544 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 4.534 | 4.544 | 4.534 | 4.544 | 9,659 | -0.18(-3.75%) |
Jan 30, 2004 | 4.721 | 4.721 | 4.721 | 4.721 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 4.819 | 4.819 | 4.721 | 4.721 | 5,846 | -0.20(-4.00%) |
Jan 28, 2004 | 4.918 | 4.918 | 4.524 | 4.918 | 18,556 | +0.39(+8.70%) |
Jan 27, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 254 | -0.39(-8.00%) |
Jan 26, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 508 | +0.00(+0.04%) |
Jan 23, 2004 | 4.133 | 4.916 | 4.133 | 4.916 | 1,270 | +0.78(+19.00%) |
Jan 22, 2004 | 4.131 | 4.131 | 4.131 | 4.131 | 770 | +0.00(+0.00%) |
Jan 21, 2004 | 4.131 | 4.131 | 4.131 | 4.131 | 762 | +0.00(+0.00%) |
Jan 20, 2004 | 4.032 | 4.229 | 4.032 | 4.131 | 711 | +0.00(+0.00%) |
Jan 16, 2004 | 4.032 | 4.229 | 4.032 | 4.131 | 38,129 | +0.10(+2.44%) |
Jan 15, 2004 | 4.032 | 4.032 | 4.032 | 4.032 | 1,011 | -0.10(-2.38%) |
Jan 14, 2004 | 4.131 | 4.131 | 4.131 | 4.131 | 2,338 | +0.10(+2.44%) |
Jan 13, 2004 | 4.032 | 4.032 | 4.032 | 4.032 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 4.032 | 4.032 | 4.032 | 4.032 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 4.032 | 4.032 | 4.032 | 4.032 | 4,575 | +0.00(+0.00%) |
Jan 08, 2004 | 4.032 | 4.032 | 4.032 | 4.032 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 4.032 | 4.032 | 4.032 | 4.032 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 4.032 | 4.032 | 4.032 | 4.032 | 1,016 | -0.44(-9.89%) |
Dec 31, 2003 | 4.475 | 4.475 | 4.475 | 4.475 | 254 | +0.44(+10.98%) |
Dec 30, 2003 | 4.032 | 4.032 | 4.032 | 4.032 | 1,067 | -0.20(-4.65%) |
Dec 29, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 2,676 | -0.10(-2.27%) |
Dec 15, 2003 | 4.327 | 4.327 | 4.327 | 4.327 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 4.229 | 4.770 | 4.229 | 4.327 | 2,821 | -0.58(-11.82%) |
Dec 11, 2003 | 4.082 | 4.908 | 4.082 | 4.908 | 5,592 | +0.78(+18.81%) |
Dec 10, 2003 | 3.983 | 4.131 | 3.983 | 4.131 | 2,689 | +0.20(+5.00%) |
Dec 09, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 4.131 | 4.131 | 3.934 | 3.934 | 3,528 | -0.10(-2.44%) |
Dec 02, 2003 | 4.032 | 4.032 | 4.032 | 4.032 | 653 | +0.10(+2.50%) |
Dec 01, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 3,304 | +0.15(+3.90%) |
Nov 28, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 3.718 | 3.826 | 3.718 | 3.786 | 2,948 | +0.05(+1.32%) |
Nov 18, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 3.836 | 3.836 | 3.698 | 3.737 | 32,536 | -0.10(-2.56%) |
Nov 14, 2003 | 3.836 | 3.836 | 3.836 | 3.836 | 2,033 | -0.10(-2.50%) |
Nov 13, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 3.885 | 3.934 | 3.885 | 3.934 | 3,914 | +0.15(+3.90%) |
Nov 11, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 1,118 | +0.00(+0.00%) |
Nov 07, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 762 | -0.05(-1.28%) |
Nov 06, 2003 | 3.836 | 3.836 | 3.836 | 3.836 | 508 | -0.10(-2.50%) |
Nov 05, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 1,980 | +0.05(+1.27%) |
Nov 04, 2003 | 3.885 | 3.885 | 3.885 | 3.885 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 3.885 | 3.885 | 3.885 | 3.885 | 762 | +0.00(+0.00%) |
Oct 31, 2003 | 3.777 | 3.885 | 3.777 | 3.885 | 4,067 | +0.20(+5.33%) |
Oct 30, 2003 | 3.688 | 3.688 | 3.688 | 3.688 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 3.688 | 3.688 | 3.688 | 3.688 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 3.688 | 3.688 | 3.688 | 3.688 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 3.688 | 3.688 | 3.688 | 3.688 | 7,117 | -0.02(-0.53%) |
Oct 24, 2003 | 3.708 | 3.708 | 3.708 | 3.708 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 3.688 | 3.708 | 3.688 | 3.708 | 18,556 | -0.23(-5.75%) |
Oct 22, 2003 | 3.934 | 4.032 | 3.836 | 3.934 | 2,287 | +0.22(+5.82%) |
Oct 21, 2003 | 3.718 | 3.718 | 3.718 | 3.718 | 1,270 | +0.08(+2.16%) |
Oct 20, 2003 | 3.737 | 3.737 | 3.639 | 3.639 | 3,812 | -0.10(-2.63%) |
Oct 17, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 508 | +0.06(+1.60%) |
Oct 14, 2003 | 3.659 | 3.678 | 3.659 | 3.678 | 7,625 | +0.09(+2.47%) |
Oct 13, 2003 | 3.836 | 3.836 | 3.590 | 3.590 | 17,285 | -0.10(-2.67%) |
Oct 10, 2003 | 3.688 | 3.983 | 3.639 | 3.688 | 11,947 | -0.34(-8.54%) |
Oct 09, 2003 | 3.718 | 3.737 | 3.639 | 4.032 | 17,793 | +0.31(+8.47%) |
Oct 08, 2003 | 3.580 | 3.737 | 3.580 | 3.718 | 19,572 | -0.02(-0.53%) |
Oct 07, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 508 | +0.15(+4.11%) |
Sep 29, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 3.659 | 3.659 | 3.590 | 3.590 | 2,796 | -0.33(-8.52%) |
Sep 24, 2003 | 3.924 | 3.924 | 3.924 | 3.924 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 3.924 | 3.924 | 3.924 | 3.924 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 3.924 | 3.924 | 3.924 | 3.924 | 254 | +0.27(+7.26%) |
Sep 19, 2003 | 3.659 | 3.659 | 3.659 | 3.659 | 254 | -0.13(-3.38%) |
Sep 18, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 762 | +0.05(+1.32%) |
Sep 17, 2003 | 3.786 | 3.834 | 3.737 | 3.737 | 2,796 | +0.00(+0.00%) |
Sep 16, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 254 | -0.10(-2.56%) |
Sep 15, 2003 | 3.836 | 3.836 | 3.836 | 3.836 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 3.737 | 3.836 | 3.737 | 3.836 | 1,016 | +0.30(+8.33%) |
Sep 11, 2003 | 3.541 | 3.541 | 3.541 | 3.541 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 3.541 | 3.541 | 3.541 | 3.541 | 254 | -0.39(-10.00%) |
Sep 09, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 3.639 | 3.934 | 3.521 | 3.934 | 1,016 | +0.39(+11.11%) |
Sep 03, 2003 | 3.541 | 3.541 | 3.541 | 3.541 | 508 | +0.00(+0.00%) |
Sep 02, 2003 | 3.541 | 3.541 | 3.541 | 3.541 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 3.541 | 3.541 | 3.541 | 3.541 | 508 | +0.00(+0.00%) |
Aug 28, 2003 | 3.541 | 3.541 | 3.541 | 3.541 | 762 | -0.10(-2.70%) |
Aug 27, 2003 | 3.639 | 3.639 | 3.639 | 3.639 | 1,779 | +0.14(+3.93%) |
Aug 26, 2003 | 3.501 | 3.501 | 3.501 | 3.501 | 1,016 | +0.01(+0.23%) |
Aug 25, 2003 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Aug 19, 2003 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 3.493 | 3.493 | 3.493 | 3.493 | 508 | +0.00(+0.06%) |
Aug 15, 2003 | 3.491 | 3.491 | 3.491 | 3.491 | 508 | +0.00(+0.00%) |
Aug 14, 2003 | 3.491 | 3.491 | 3.491 | 3.491 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 3.491 | 3.491 | 3.491 | 3.491 | 1,016 | +0.12(+3.50%) |
Aug 12, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 3.442 | 3.442 | 3.373 | 3.373 | 6,100 | +0.00(+0.00%) |
Aug 01, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 508 | +0.00(+0.00%) |
Jul 30, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 3.442 | 3.442 | 3.373 | 3.373 | 25,927 | -0.07(-2.00%) |
Jul 25, 2003 | 3.442 | 3.442 | 3.442 | 3.442 | 9,405 | +0.03(+0.86%) |
Jul 24, 2003 | 3.413 | 3.413 | 3.413 | 3.413 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 3.413 | 3.413 | 3.413 | 3.413 | 10,167 | -0.03(-0.86%) |
Jul 22, 2003 | 3.344 | 3.442 | 3.344 | 3.442 | 40,671 | +0.06(+1.74%) |
Jul 21, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 508 | +0.00(+0.00%) |
Jul 17, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 5,083 | -0.06(-1.71%) |
Jul 14, 2003 | 3.393 | 3.442 | 3.393 | 3.442 | 1,779 | +0.05(+1.45%) |
Jul 11, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 3.324 | 3.393 | 3.324 | 3.393 | 3,558 | +0.09(+2.68%) |
Jul 08, 2003 | 3.305 | 3.305 | 3.305 | 3.305 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 3.305 | 3.305 | 3.305 | 3.305 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 3.305 | 3.305 | 3.305 | 3.305 | 1,525 | -0.02(-0.59%) |
Jul 02, 2003 | 3.324 | 3.324 | 3.324 | 3.324 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 3.314 | 3.324 | 3.314 | 3.324 | 9,405 | -0.02(-0.59%) |
Jun 30, 2003 | 3.295 | 3.344 | 3.295 | 3.344 | 2,796 | +0.10(+3.03%) |
Jun 27, 2003 | 3.246 | 3.246 | 3.246 | 3.246 | 508 | +0.00(+0.00%) |
Jun 26, 2003 | 3.246 | 3.246 | 3.246 | 3.246 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 3.246 | 3.246 | 3.246 | 3.246 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 3.246 | 3.246 | 3.246 | 3.246 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 3.275 | 3.275 | 3.246 | 3.246 | 7,117 | -0.05(-1.49%) |
Jun 20, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 3.393 | 3.442 | 3.295 | 3.295 | 6,863 | -0.10(-2.90%) |
Jun 18, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 6,609 | +0.10(+2.99%) |
Jun 13, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 254 | -0.01(-0.30%) |
Jun 12, 2003 | 3.305 | 3.305 | 3.305 | 3.305 | 1,525 | -0.04(-1.18%) |
Jun 11, 2003 | 3.344 | 3.344 | 3.344 | 3.344 | 2,033 | +0.08(+2.41%) |
Jun 10, 2003 | 3.265 | 3.265 | 3.265 | 3.265 | 1,016 | +0.00(+0.00%) |
Jun 09, 2003 | 3.265 | 3.265 | 3.265 | 3.265 | 3,304 | -0.08(-2.35%) |
Jun 06, 2003 | 3.442 | 3.442 | 3.344 | 3.344 | 508 | +0.00(+0.00%) |
Jun 05, 2003 | 3.344 | 3.344 | 3.344 | 3.344 | 254 | +0.10(+3.03%) |
Jun 04, 2003 | 3.541 | 3.541 | 3.246 | 3.246 | 4,829 | +0.05(+1.54%) |
Jun 03, 2003 | 3.196 | 3.196 | 3.196 | 3.196 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 3.196 | 3.196 | 3.196 | 3.196 | 0 | +0.05(+1.56%) |
May 30, 2003 | 3.147 | 3.147 | 3.147 | 3.147 | 2,033 | -0.05(-1.54%) |
May 29, 2003 | 3.147 | 3.541 | 3.147 | 3.196 | 16,014 | +0.05(+1.56%) |
May 28, 2003 | 3.098 | 3.147 | 3.049 | 3.147 | 2,796 | +0.06(+1.91%) |
May 27, 2003 | 3.049 | 3.088 | 3.049 | 3.088 | 1,270 | +0.08(+2.61%) |
May 23, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 1,016 | -0.04(-1.29%) |
May 22, 2003 | 3.049 | 3.049 | 3.049 | 3.049 | 0 | +0.00(+0.00%) |
May 21, 2003 | 3.049 | 3.049 | 3.049 | 3.049 | 0 | +0.00(+0.00%) |
May 20, 2003 | 3.019 | 3.049 | 2.990 | 3.049 | 36,603 | +0.05(+1.64%) |
May 19, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
May 16, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
May 15, 2003 | 2.950 | 3.000 | 2.950 | 3.000 | 508 | -0.13(-4.09%) |
May 14, 2003 | 2.931 | 3.128 | 2.931 | 3.128 | 18,810 | +0.08(+2.58%) |
May 13, 2003 | 3.049 | 3.049 | 3.049 | 3.049 | 1,016 | +0.05(+1.64%) |
May 12, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
May 09, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 508 | +0.10(+3.39%) |
May 08, 2003 | 2.901 | 2.901 | 2.901 | 2.901 | 1,016 | +0.00(+0.00%) |
May 07, 2003 | 2.901 | 2.901 | 2.901 | 2.901 | 0 | +0.00(+0.00%) |
May 06, 2003 | 2.901 | 2.901 | 2.901 | 2.901 | 0 | +0.00(+0.00%) |
May 05, 2003 | 2.901 | 2.901 | 2.901 | 2.901 | 254 | -0.24(-7.52%) |
May 02, 2003 | 2.901 | 3.137 | 2.901 | 3.137 | 19,064 | +0.00(+0.13%) |
May 01, 2003 | 2.950 | 3.133 | 2.901 | 3.133 | 38,637 | +0.18(+6.20%) |
Apr 30, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 6,100 | +0.00(+0.00%) |
Apr 28, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 254 | -0.05(-1.64%) |
Apr 25, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 7,880 | +0.07(+2.35%) |
Apr 24, 2003 | 2.931 | 2.931 | 2.931 | 2.931 | 12,709 | +0.03(+1.02%) |
Apr 23, 2003 | 2.905 | 2.905 | 2.901 | 2.901 | 2,796 | +0.00(+0.00%) |
Apr 22, 2003 | 2.901 | 2.901 | 2.901 | 2.901 | 254 | -0.05(-1.67%) |
Apr 21, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 254 | +0.07(+2.39%) |
Apr 15, 2003 | 2.882 | 2.882 | 2.882 | 2.882 | 5,083 | -0.00(-0.07%) |
Apr 14, 2003 | 2.884 | 2.884 | 2.884 | 2.884 | 254 | -0.06(-1.94%) |
Apr 11, 2003 | 2.941 | 2.941 | 2.941 | 2.941 | 508 | -0.01(-0.33%) |
Apr 10, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 762 | +0.10(+3.45%) |
Apr 08, 2003 | 2.852 | 2.852 | 2.852 | 2.852 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 2.852 | 2.852 | 2.852 | 2.852 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 2.852 | 2.852 | 2.852 | 2.852 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 2.852 | 2.852 | 2.852 | 2.852 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 2.852 | 2.852 | 2.852 | 2.852 | 10,930 | +0.00(+0.00%) |