Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.942 | 4.958 | 4.935 | 4.958 | 3,842 | -0.00(-0.03%) |
Apr 29, 2004 | 4.960 | 4.960 | 4.960 | 4.960 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 5.010 | 5.010 | 4.960 | 4.960 | 960 | -0.05(-0.99%) |
Apr 27, 2004 | 5.010 | 5.010 | 5.010 | 5.010 | 480 | +0.00(+0.10%) |
Apr 26, 2004 | 4.824 | 5.005 | 4.824 | 5.005 | 960 | -0.13(-2.56%) |
Apr 23, 2004 | 4.914 | 5.206 | 4.911 | 5.136 | 10,565 | +0.33(+6.84%) |
Apr 22, 2004 | 4.807 | 4.807 | 4.807 | 4.807 | 960 | -0.09(-1.81%) |
Apr 21, 2004 | 4.810 | 4.896 | 4.810 | 4.896 | 4,322 | +0.11(+2.23%) |
Apr 20, 2004 | 4.789 | 4.789 | 4.789 | 4.789 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 4.879 | 4.879 | 4.789 | 4.789 | 6,723 | -0.09(-1.85%) |
Apr 16, 2004 | 4.858 | 4.928 | 4.858 | 4.879 | 10,085 | +0.04(+0.86%) |
Apr 15, 2004 | 4.824 | 4.858 | 4.790 | 4.838 | 9,605 | -0.02(-0.43%) |
Apr 14, 2004 | 4.858 | 4.858 | 4.858 | 4.858 | 1,440 | +0.00(+0.00%) |
Apr 13, 2004 | 4.858 | 4.858 | 4.858 | 4.858 | 480 | -0.06(-1.21%) |
Apr 12, 2004 | 4.893 | 4.918 | 4.893 | 4.918 | 1,921 | +0.09(+1.96%) |
Apr 08, 2004 | 4.789 | 4.872 | 4.789 | 4.824 | 21,131 | -0.06(-1.17%) |
Apr 07, 2004 | 4.789 | 4.881 | 4.789 | 4.881 | 1,440 | +0.09(+1.91%) |
Apr 06, 2004 | 4.727 | 4.832 | 4.727 | 4.789 | 5,282 | +0.06(+1.32%) |
Apr 05, 2004 | 4.720 | 4.727 | 4.720 | 4.727 | 11,045 | +0.01(+0.12%) |
Apr 02, 2004 | 4.720 | 4.721 | 4.720 | 4.721 | 9,605 | -0.02(-0.41%) |
Apr 01, 2004 | 4.741 | 4.741 | 4.741 | 4.741 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 4.741 | 4.741 | 4.741 | 4.741 | 960 | +0.02(+0.44%) |
Mar 30, 2004 | 4.768 | 4.768 | 4.720 | 4.720 | 3,361 | +0.00(+0.00%) |
Mar 29, 2004 | 4.714 | 4.858 | 4.650 | 4.720 | 64,834 | +0.07(+1.49%) |
Mar 26, 2004 | 4.617 | 4.650 | 4.617 | 4.650 | 960 | +0.03(+0.72%) |
Mar 25, 2004 | 4.511 | 4.617 | 4.511 | 4.617 | 16,809 | +0.07(+1.62%) |
Mar 24, 2004 | 4.439 | 4.575 | 4.439 | 4.543 | 20,170 | +0.13(+3.05%) |
Mar 23, 2004 | 4.442 | 4.442 | 4.275 | 4.409 | 21,611 | +0.05(+1.15%) |
Mar 22, 2004 | 4.238 | 4.373 | 4.238 | 4.359 | 24,012 | +0.10(+2.38%) |
Mar 19, 2004 | 4.244 | 4.275 | 4.244 | 4.257 | 3,361 | -0.05(-1.06%) |
Mar 18, 2004 | 4.303 | 4.338 | 4.269 | 4.303 | 16,328 | +0.00(+0.00%) |
Mar 17, 2004 | 4.371 | 4.373 | 4.303 | 4.303 | 21,131 | -0.01(-0.32%) |
Mar 16, 2004 | 4.310 | 4.317 | 4.310 | 4.317 | 2,881 | -0.06(-1.27%) |
Mar 15, 2004 | 4.373 | 4.373 | 4.373 | 4.373 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 4.493 | 4.493 | 4.373 | 4.373 | 15,848 | -0.07(-1.56%) |
Mar 11, 2004 | 4.442 | 4.442 | 4.442 | 4.442 | 480 | -0.01(-0.31%) |
Mar 10, 2004 | 4.456 | 4.456 | 4.456 | 4.456 | 480 | +0.02(+0.34%) |
Mar 09, 2004 | 4.438 | 4.445 | 4.403 | 4.441 | 19,210 | +0.02(+0.44%) |
Mar 08, 2004 | 4.421 | 4.421 | 4.374 | 4.421 | 17,769 | +0.00(+0.03%) |
Mar 05, 2004 | 4.375 | 4.420 | 4.375 | 4.420 | 3,842 | +0.05(+1.20%) |
Mar 04, 2004 | 4.368 | 4.368 | 4.367 | 4.367 | 1,921 | -0.03(-0.60%) |
Mar 03, 2004 | 4.303 | 4.395 | 4.303 | 4.393 | 16,328 | +0.13(+3.00%) |
Mar 02, 2004 | 4.296 | 4.339 | 4.265 | 4.265 | 41,206 | -0.09(-2.03%) |
Mar 01, 2004 | 4.543 | 4.543 | 4.269 | 4.354 | 62,865 | +0.01(+0.24%) |
Feb 27, 2004 | 4.352 | 4.352 | 4.168 | 4.343 | 26,414 | -0.01(-0.23%) |
Feb 26, 2004 | 4.259 | 4.354 | 4.196 | 4.354 | 9,509 | +0.09(+2.22%) |
Feb 25, 2004 | 4.259 | 4.259 | 4.259 | 4.259 | 1,584 | +0.05(+1.08%) |
Feb 24, 2004 | 4.214 | 4.214 | 4.214 | 4.214 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 4.214 | 4.214 | 4.214 | 4.214 | 528 | +0.02(+0.42%) |
Feb 20, 2004 | 4.196 | 4.259 | 4.196 | 4.196 | 9,509 | -0.09(-2.21%) |
Feb 19, 2004 | 4.291 | 4.291 | 4.291 | 4.291 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 4.145 | 4.291 | 4.145 | 4.291 | 6,339 | +0.15(+3.50%) |
Feb 17, 2004 | 4.202 | 4.354 | 4.145 | 4.145 | 12,150 | -0.02(-0.46%) |
Feb 13, 2004 | 4.164 | 4.165 | 4.164 | 4.165 | 12,678 | -0.03(-0.75%) |
Feb 12, 2004 | 4.196 | 4.196 | 4.196 | 4.196 | 1,056 | -0.01(-0.15%) |
Feb 11, 2004 | 4.188 | 4.202 | 4.188 | 4.202 | 20,074 | +0.04(+1.00%) |
Feb 10, 2004 | 4.190 | 4.197 | 4.160 | 4.161 | 3,169 | -0.01(-0.27%) |
Feb 09, 2004 | 4.172 | 4.172 | 4.172 | 4.172 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 4.284 | 4.284 | 4.113 | 4.172 | 3,169 | +0.06(+1.47%) |
Feb 05, 2004 | 4.284 | 4.284 | 4.111 | 4.111 | 22,716 | -0.15(-3.52%) |
Feb 04, 2004 | 4.183 | 4.262 | 4.183 | 4.262 | 4,226 | +0.08(+1.87%) |
Feb 03, 2004 | 4.183 | 4.183 | 4.183 | 4.183 | 18,489 | +0.00(+0.00%) |
Feb 02, 2004 | 4.202 | 4.202 | 4.183 | 4.183 | 2,641 | -0.02(-0.45%) |
Jan 30, 2004 | 4.234 | 4.234 | 4.202 | 4.202 | 1,056 | -0.00(-0.03%) |
Jan 29, 2004 | 4.204 | 4.204 | 4.204 | 4.204 | 528 | +0.01(+0.21%) |
Jan 28, 2004 | 4.195 | 4.195 | 4.195 | 4.195 | 1,584 | +0.00(+0.03%) |
Jan 27, 2004 | 4.193 | 4.193 | 4.193 | 4.193 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 4.234 | 4.234 | 4.193 | 4.193 | 7,924 | -0.01(-0.21%) |
Jan 23, 2004 | 4.202 | 4.202 | 4.202 | 4.202 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 4.202 | 4.202 | 4.202 | 4.202 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 4.202 | 4.202 | 4.202 | 4.202 | 1,056 | +0.00(+0.00%) |
Jan 20, 2004 | 4.202 | 4.202 | 4.202 | 4.202 | 0 | +0.00(+0.00%) |
Jan 16, 2004 | 4.202 | 4.202 | 4.202 | 4.202 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 4.204 | 4.204 | 4.202 | 4.202 | 3,169 | +0.00(+0.00%) |
Jan 14, 2004 | 4.202 | 4.202 | 4.202 | 4.202 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 4.202 | 4.207 | 4.202 | 4.202 | 7,395 | +0.00(+0.00%) |
Jan 12, 2004 | 4.202 | 4.202 | 4.202 | 4.202 | 982 | -0.01(-0.33%) |
Jan 09, 2004 | 4.202 | 4.221 | 4.101 | 4.216 | 7,660 | +0.17(+4.08%) |
Jan 08, 2004 | 4.051 | 4.051 | 4.051 | 4.051 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 4.190 | 4.215 | 4.051 | 4.051 | 8,980 | -0.15(-3.46%) |
Jan 06, 2004 | 4.234 | 4.234 | 4.196 | 4.196 | 14,263 | +0.00(+0.00%) |
Jan 05, 2004 | 4.196 | 4.196 | 4.196 | 4.196 | 16,905 | +0.01(+0.21%) |
Jan 02, 2004 | 4.192 | 4.192 | 4.177 | 4.187 | 5,811 | +0.01(+0.21%) |
Dec 31, 2003 | 4.182 | 4.182 | 4.177 | 4.178 | 2,113 | -0.02(-0.42%) |
Dec 30, 2003 | 4.196 | 4.196 | 4.196 | 4.196 | 5,282 | +0.02(+0.36%) |
Dec 29, 2003 | 4.171 | 4.181 | 4.171 | 4.181 | 4,754 | +0.02(+0.42%) |
Dec 26, 2003 | 4.163 | 4.163 | 4.163 | 4.163 | 1,584 | -0.02(-0.36%) |
Dec 24, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 5,282 | +0.01(+0.33%) |
Dec 22, 2003 | 4.180 | 4.180 | 4.164 | 4.164 | 2,113 | +0.00(+0.03%) |
Dec 19, 2003 | 4.163 | 4.163 | 4.163 | 4.163 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 4.162 | 4.164 | 4.159 | 4.163 | 5,282 | +0.03(+0.79%) |
Dec 17, 2003 | 4.130 | 4.130 | 4.130 | 4.130 | 1,056 | +0.13(+3.35%) |
Dec 16, 2003 | 3.997 | 3.997 | 3.997 | 3.997 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3.997 | 3.997 | 3.997 | 3.997 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 3.997 | 3.997 | 3.997 | 3.997 | 2,773 | +0.02(+0.54%) |
Dec 11, 2003 | 3.975 | 3.975 | 3.975 | 3.975 | 2,641 | +0.05(+1.25%) |
Dec 10, 2003 | 3.906 | 3.927 | 3.906 | 3.926 | 11,014 | +0.00(+0.03%) |
Dec 09, 2003 | 3.925 | 3.925 | 3.925 | 3.925 | 2,641 | +0.04(+0.91%) |
Dec 08, 2003 | 3.889 | 3.889 | 3.889 | 3.889 | 1,056 | -0.03(-0.80%) |
Dec 05, 2003 | 3.912 | 3.912 | 3.912 | 3.921 | 0 | +0.01(+0.23%) |
Dec 04, 2003 | 3.912 | 3.912 | 3.912 | 3.912 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.912 | 3.912 | 3.912 | 3.912 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 3.907 | 3.912 | 3.881 | 3.912 | 6,339 | +0.01(+0.26%) |
Dec 01, 2003 | 3.786 | 3.902 | 3.783 | 3.902 | 12,752 | +0.08(+2.11%) |
Nov 28, 2003 | 3.821 | 3.821 | 3.821 | 3.821 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 3.821 | 3.821 | 3.821 | 3.821 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 3.894 | 3.898 | 3.686 | 3.821 | 3,180 | +0.04(+0.93%) |
Nov 24, 2003 | 3.912 | 3.912 | 3.786 | 3.786 | 6,339 | +0.09(+2.56%) |
Nov 21, 2003 | 3.831 | 3.761 | 3.691 | 3.691 | 2,113 | -0.14(-3.65%) |
Nov 20, 2003 | 3.857 | 3.857 | 3.831 | 3.831 | 6,973 | -0.04(-0.98%) |
Nov 19, 2003 | 3.869 | 3.869 | 3.869 | 3.869 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 3.912 | 3.942 | 3.869 | 3.869 | 19,018 | -0.07(-1.82%) |
Nov 17, 2003 | 3.941 | 3.941 | 3.941 | 3.941 | 528 | +0.04(+0.97%) |
Nov 14, 2003 | 3.899 | 3.912 | 3.899 | 3.903 | 3,999 | +0.02(+0.62%) |
Nov 13, 2003 | 3.880 | 3.880 | 3.879 | 3.879 | 5,811 | -0.02(-0.55%) |
Nov 12, 2003 | 3.901 | 3.901 | 3.901 | 3.901 | 528 | +0.03(+0.78%) |
Nov 11, 2003 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 3.917 | 3.922 | 3.870 | 3.870 | 2,113 | +0.01(+0.33%) |
Nov 06, 2003 | 3.858 | 3.858 | 3.858 | 3.858 | 528 | -0.05(-1.39%) |
Nov 05, 2003 | 3.918 | 3.918 | 3.912 | 3.912 | 2,430 | +0.00(+0.03%) |
Nov 04, 2003 | 3.938 | 3.938 | 3.911 | 3.911 | 1,320 | -0.02(-0.39%) |
Nov 03, 2003 | 3.926 | 3.926 | 3.926 | 3.926 | 2,113 | +0.00(+0.03%) |
Oct 31, 2003 | 3.925 | 3.925 | 3.925 | 3.925 | 0 | -0.16(-3.86%) |
Oct 30, 2003 | 4.082 | 4.082 | 4.082 | 4.082 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 4.082 | 4.082 | 4.082 | 4.082 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 3.898 | 4.082 | 3.824 | 4.082 | 15,320 | +0.16(+3.99%) |
Oct 27, 2003 | 3.911 | 3.957 | 3.911 | 3.926 | 3,169 | -0.11(-2.69%) |
Oct 24, 2003 | 4.075 | 4.075 | 3.824 | 4.034 | 22,716 | -0.12(-3.00%) |
Oct 23, 2003 | 4.157 | 4.159 | 4.105 | 4.159 | 3,697 | +0.07(+1.76%) |
Oct 22, 2003 | 4.151 | 4.153 | 4.087 | 4.087 | 5,811 | -0.05(-1.10%) |
Oct 21, 2003 | 4.172 | 4.172 | 4.109 | 4.133 | 26,942 | -0.02(-0.49%) |
Oct 20, 2003 | 4.228 | 4.228 | 4.153 | 4.153 | 40,149 | -0.07(-1.76%) |
Oct 17, 2003 | 4.228 | 4.228 | 4.228 | 4.228 | 1,056 | +0.00(+0.00%) |
Oct 16, 2003 | 4.228 | 4.228 | 4.228 | 4.228 | 528 | +0.03(+0.60%) |
Oct 15, 2003 | 4.239 | 4.239 | 4.180 | 4.202 | 10,565 | -0.06(-1.48%) |
Oct 14, 2003 | 4.328 | 4.335 | 4.252 | 4.265 | 52,300 | -0.02(-0.56%) |
Oct 13, 2003 | 4.359 | 4.360 | 4.264 | 4.289 | 44,904 | -0.07(-1.59%) |
Oct 10, 2003 | 4.369 | 4.369 | 4.355 | 4.359 | 16,376 | +0.01(+0.17%) |
Oct 09, 2003 | 4.326 | 4.407 | 4.316 | 4.351 | 16,112 | +0.06(+1.41%) |
Oct 08, 2003 | 4.248 | 4.311 | 4.248 | 4.291 | 25,357 | +0.04(+1.04%) |
Oct 07, 2003 | 4.228 | 4.291 | 4.228 | 4.246 | 61,281 | +0.03(+0.75%) |
Oct 06, 2003 | 4.207 | 4.215 | 4.207 | 4.215 | 6,339 | +0.04(+1.06%) |
Oct 03, 2003 | 4.172 | 4.172 | 4.171 | 4.171 | 1,056 | +0.02(+0.36%) |
Oct 02, 2003 | 4.173 | 4.173 | 4.156 | 4.156 | 1,584 | -0.01(-0.21%) |
Oct 01, 2003 | 4.140 | 4.164 | 4.140 | 4.164 | 7,924 | +0.03(+0.67%) |
Sep 30, 2003 | 4.137 | 4.137 | 4.137 | 4.137 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 4.137 | 4.137 | 4.137 | 4.137 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 4.137 | 4.137 | 4.137 | 4.137 | 0 | +0.04(+0.99%) |
Sep 25, 2003 | 4.096 | 4.096 | 4.096 | 4.096 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 4.186 | 4.186 | 4.096 | 4.096 | 14,432 | -0.10(-2.32%) |
Sep 23, 2003 | 4.162 | 4.246 | 4.162 | 4.193 | 41,206 | +0.03(+0.70%) |
Sep 22, 2003 | 4.164 | 4.164 | 4.164 | 4.164 | 17,433 | +0.00(+0.00%) |
Sep 19, 2003 | 4.163 | 4.196 | 4.162 | 4.164 | 20,074 | -0.00(-0.06%) |
Sep 18, 2003 | 4.167 | 4.167 | 4.167 | 4.167 | 1,056 | +0.01(+0.21%) |
Sep 17, 2003 | 4.158 | 4.158 | 4.158 | 4.158 | 2,641 | -0.01(-0.30%) |
Sep 16, 2003 | 4.158 | 4.171 | 4.145 | 4.171 | 7,924 | +0.01(+0.33%) |
Sep 15, 2003 | 4.157 | 4.157 | 4.157 | 4.157 | 528 | -0.05(-1.08%) |
Sep 12, 2003 | 4.215 | 4.221 | 4.202 | 4.202 | 15,320 | -0.03(-0.60%) |
Sep 11, 2003 | 4.224 | 4.272 | 4.204 | 4.228 | 19,546 | +0.04(+0.90%) |
Sep 10, 2003 | 4.076 | 4.190 | 4.076 | 4.190 | 17,961 | +0.11(+2.79%) |
Sep 09, 2003 | 4.034 | 4.123 | 4.033 | 4.076 | 22,187 | +0.07(+1.73%) |
Sep 08, 2003 | 4.013 | 4.013 | 4.007 | 4.007 | 5,282 | +0.01(+0.32%) |
Sep 05, 2003 | 4.000 | 4.000 | 3.994 | 3.994 | 2,641 | +0.05(+1.28%) |
Sep 04, 2003 | 3.944 | 3.944 | 3.944 | 3.944 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 3.944 | 3.944 | 3.944 | 3.944 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 3.944 | 3.944 | 3.944 | 3.944 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 3.945 | 3.962 | 3.944 | 3.944 | 20,074 | +0.00(+0.00%) |
Aug 28, 2003 | 3.932 | 3.944 | 3.932 | 3.944 | 8,452 | +0.08(+2.06%) |
Aug 27, 2003 | 3.864 | 3.864 | 3.864 | 3.864 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 3.864 | 3.864 | 3.864 | 3.864 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 3.864 | 3.864 | 3.864 | 3.864 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 3.864 | 3.864 | 3.864 | 3.864 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 3.863 | 3.864 | 3.862 | 3.864 | 3,697 | +0.02(+0.39%) |
Aug 19, 2003 | 3.849 | 3.849 | 3.849 | 3.849 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 3.849 | 3.849 | 3.849 | 3.849 | 1,056 | -0.06(-1.61%) |
Aug 15, 2003 | 3.912 | 3.912 | 3.912 | 3.912 | 2,641 | +0.07(+1.77%) |
Aug 14, 2003 | 3.844 | 3.845 | 3.844 | 3.844 | 3,697 | -0.00(-0.00%) |
Aug 13, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 528 | +0.00(+0.04%) |
Aug 12, 2003 | 3.869 | 3.869 | 3.681 | 3.843 | 49,658 | +0.01(+0.33%) |
Aug 11, 2003 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 3.786 | 3.830 | 3.773 | 3.830 | 30,640 | +0.06(+1.51%) |
Aug 07, 2003 | 3.679 | 3.773 | 3.679 | 3.773 | 11,622 | +0.11(+3.10%) |
Aug 06, 2003 | 3.697 | 3.697 | 3.660 | 3.660 | 10,037 | -0.05(-1.36%) |
Aug 05, 2003 | 3.761 | 3.761 | 3.710 | 3.710 | 5,811 | +0.12(+3.27%) |
Aug 04, 2003 | 3.593 | 3.593 | 3.593 | 3.593 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 3.593 | 3.593 | 3.593 | 3.593 | 5,282 | +0.01(+0.39%) |
Jul 31, 2003 | 3.579 | 3.579 | 3.579 | 3.579 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 3.579 | 3.579 | 3.579 | 3.579 | 0 | -0.21(-5.47%) |
Jul 29, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.21(+5.78%) |
Jul 28, 2003 | 3.798 | 3.798 | 3.579 | 3.579 | 7,924 | -0.21(-5.47%) |
Jul 25, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 3.619 | 3.786 | 3.597 | 3.786 | 7,924 | +0.17(+4.71%) |
Jul 23, 2003 | 3.615 | 3.615 | 3.615 | 3.615 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 3.710 | 3.711 | 3.615 | 3.615 | 3,697 | -0.18(-4.82%) |
Jul 21, 2003 | 3.798 | 3.798 | 3.798 | 3.798 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 3.798 | 3.798 | 3.798 | 3.798 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 3.798 | 3.798 | 3.798 | 3.798 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 3.798 | 3.798 | 3.798 | 3.798 | 1,584 | -0.00(-0.07%) |
Jul 15, 2003 | 3.801 | 3.801 | 3.801 | 3.801 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 3.801 | 3.801 | 3.801 | 3.801 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 3.913 | 3.965 | 3.801 | 3.801 | 2,641 | -0.21(-5.13%) |
Jul 10, 2003 | 3.805 | 4.007 | 3.768 | 4.007 | 24,301 | +0.22(+5.83%) |
Jul 09, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 3.849 | 3.849 | 3.786 | 3.786 | 10,037 | -0.06(-1.51%) |
Jul 07, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 1,056 | +0.06(+1.53%) |
Jul 03, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 5,282 | +0.13(+3.45%) |
Jun 30, 2003 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 3.660 | 3.660 | 3.660 | 3.660 | 5,282 | -0.07(-1.86%) |
Jun 25, 2003 | 3.729 | 3.729 | 3.729 | 3.729 | 528 | -0.06(-1.50%) |
Jun 24, 2003 | 3.785 | 3.786 | 3.785 | 3.786 | 32,225 | +0.05(+1.35%) |
Jun 23, 2003 | 3.747 | 3.747 | 3.735 | 3.735 | 5,282 | -0.02(-0.50%) |
Jun 20, 2003 | 3.723 | 3.786 | 3.723 | 3.754 | 9,509 | +0.18(+5.01%) |
Jun 19, 2003 | 3.532 | 3.575 | 3.532 | 3.575 | 1,056 | -0.14(-3.64%) |
Jun 18, 2003 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 3.674 | 3.710 | 3.672 | 3.710 | 7,395 | +0.02(+0.51%) |
Jun 12, 2003 | 3.691 | 3.691 | 3.691 | 3.691 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 3.472 | 3.691 | 3.472 | 3.691 | 18,489 | +0.09(+2.63%) |
Jun 10, 2003 | 3.597 | 3.597 | 3.597 | 3.597 | 2,641 | +0.00(+0.00%) |
Jun 09, 2003 | 3.388 | 3.595 | 3.445 | 3.597 | 8,452 | +0.21(+6.15%) |
Jun 06, 2003 | 3.441 | 3.660 | 3.348 | 3.388 | 20,074 | -0.18(-4.99%) |
Jun 05, 2003 | 3.656 | 3.656 | 3.533 | 3.566 | 167,994 | -0.04(-1.09%) |
Jun 04, 2003 | 3.443 | 3.660 | 3.407 | 3.605 | 27,470 | +0.15(+4.19%) |
Jun 03, 2003 | 3.422 | 3.528 | 3.414 | 3.460 | 19,018 | +0.04(+1.11%) |
Jun 02, 2003 | 3.723 | 3.723 | 3.407 | 3.422 | 110,411 | +0.09(+2.73%) |
May 30, 2003 | 3.622 | 3.622 | 3.306 | 3.332 | 94,034 | -0.39(-10.51%) |
May 29, 2003 | 3.641 | 3.723 | 3.609 | 3.723 | 5,282 | +0.06(+1.72%) |
May 28, 2003 | 3.729 | 3.853 | 3.660 | 3.660 | 12,678 | -0.13(-3.43%) |
May 27, 2003 | 3.912 | 3.912 | 3.719 | 3.790 | 7,395 | -0.12(-3.13%) |
May 23, 2003 | 3.904 | 3.912 | 3.729 | 3.912 | 5,811 | +0.23(+6.13%) |
May 22, 2003 | 3.754 | 3.754 | 3.521 | 3.686 | 20,074 | -0.35(-8.72%) |
May 21, 2003 | 3.821 | 4.038 | 3.786 | 4.038 | 2,113 | +0.13(+3.36%) |
May 20, 2003 | 3.788 | 3.907 | 3.786 | 3.907 | 2,113 | +0.01(+0.19%) |
May 19, 2003 | 3.916 | 3.916 | 3.899 | 3.899 | 4,226 | -0.17(-4.19%) |
May 16, 2003 | 3.907 | 4.089 | 3.756 | 4.070 | 8,980 | +0.16(+4.03%) |
May 15, 2003 | 4.007 | 4.007 | 3.912 | 3.912 | 20,603 | -0.11(-2.67%) |
May 14, 2003 | 4.052 | 4.052 | 4.019 | 4.019 | 8,980 | -0.02(-0.47%) |
May 13, 2003 | 4.095 | 4.095 | 4.038 | 4.038 | 16,376 | -0.07(-1.60%) |
May 12, 2003 | 4.143 | 4.143 | 4.095 | 4.104 | 7,924 | +0.00(+0.06%) |
May 09, 2003 | 4.051 | 4.228 | 4.038 | 4.101 | 8,452 | -0.06(-1.51%) |
May 08, 2003 | 4.224 | 4.228 | 4.036 | 4.164 | 13,207 | +0.00(+0.00%) |
May 07, 2003 | 4.228 | 4.228 | 4.164 | 4.164 | 6,867 | +0.00(+0.00%) |
May 06, 2003 | 4.076 | 4.188 | 4.076 | 4.164 | 162,183 | +0.09(+2.17%) |
May 05, 2003 | 4.070 | 4.076 | 4.032 | 4.076 | 13,207 | +0.04(+0.94%) |
May 02, 2003 | 4.038 | 4.070 | 4.038 | 4.038 | 12,678 | -0.05(-1.20%) |