Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.151 | 2.268 | 1.981 | 1.983 | 114,143 | -0.17(-7.81%) |
Apr 29, 2004 | 2.302 | 2.344 | 2.142 | 2.151 | 83,673 | -0.07(-3.03%) |
Apr 28, 2004 | 2.344 | 2.470 | 2.193 | 2.218 | 142,708 | -0.13(-5.38%) |
Apr 27, 2004 | 2.441 | 2.537 | 2.319 | 2.344 | 83,673 | -0.08(-3.13%) |
Apr 26, 2004 | 2.621 | 2.663 | 2.378 | 2.420 | 141,042 | -0.09(-3.68%) |
Apr 23, 2004 | 2.437 | 2.764 | 2.310 | 2.512 | 396,228 | -0.04(-1.64%) |
Apr 22, 2004 | 3.176 | 3.176 | 2.487 | 2.554 | 369,567 | -0.24(-8.71%) |
Apr 21, 2004 | 3.209 | 3.663 | 2.739 | 2.798 | 692,001 | -0.59(-17.37%) |
Apr 20, 2004 | 3.546 | 5.579 | 3.125 | 3.386 | 4,612,746 | +0.59(+21.02%) |
Apr 19, 2004 | 2.420 | 3.848 | 2.268 | 2.798 | 1,930,795 | +0.65(+30.54%) |
Apr 16, 2004 | 2.016 | 2.605 | 2.008 | 2.143 | 335,407 | +0.09(+4.59%) |
Apr 15, 2004 | 2.058 | 2.058 | 1.882 | 2.049 | 10,116 | -0.01(-0.45%) |
Apr 14, 2004 | 1.983 | 2.117 | 1.857 | 2.058 | 6,546 | +0.08(+4.26%) |
Apr 13, 2004 | 2.033 | 2.184 | 1.949 | 1.974 | 18,091 | -0.06(-2.81%) |
Apr 12, 2004 | 1.949 | 2.033 | 1.941 | 2.032 | 15,830 | +0.09(+4.68%) |
Apr 08, 2004 | 1.806 | 2.033 | 1.806 | 1.941 | 17,139 | +0.08(+4.53%) |
Apr 07, 2004 | 1.806 | 2.100 | 1.806 | 1.857 | 8,093 | -0.03(-1.78%) |
Apr 06, 2004 | 1.932 | 1.932 | 1.840 | 1.890 | 12,616 | +0.01(+0.45%) |
Apr 05, 2004 | 1.958 | 1.999 | 1.874 | 1.882 | 7,617 | -0.07(-3.45%) |
Apr 02, 2004 | 2.000 | 2.000 | 1.823 | 1.949 | 14,877 | -0.10(-4.92%) |
Apr 01, 2004 | 2.050 | 2.050 | 2.050 | 2.050 | 3,094 | +0.00(+0.00%) |
Mar 31, 2004 | 2.067 | 2.201 | 2.050 | 2.050 | 38,444 | +0.02(+0.83%) |
Mar 30, 2004 | 2.016 | 2.033 | 2.008 | 2.033 | 7,141 | +0.03(+1.26%) |
Mar 29, 2004 | 1.924 | 2.092 | 1.907 | 2.008 | 6,784 | +0.11(+5.75%) |
Mar 26, 2004 | 1.882 | 1.916 | 1.857 | 1.899 | 11,545 | -0.03(-1.74%) |
Mar 25, 2004 | 1.823 | 1.932 | 1.823 | 1.932 | 5,356 | +0.03(+1.73%) |
Mar 24, 2004 | 1.857 | 1.974 | 1.848 | 1.900 | 12,497 | +0.03(+1.39%) |
Mar 23, 2004 | 1.907 | 1.932 | 1.848 | 1.874 | 12,854 | -0.06(-3.04%) |
Mar 22, 2004 | 2.000 | 2.000 | 1.890 | 1.932 | 20,114 | -0.07(-3.36%) |
Mar 19, 2004 | 2.016 | 2.016 | 2.000 | 2.000 | 2,856 | -0.04(-2.06%) |
Mar 18, 2004 | 2.100 | 2.100 | 2.016 | 2.042 | 7,260 | -0.03(-1.22%) |
Mar 17, 2004 | 2.075 | 2.075 | 2.033 | 2.067 | 4,522 | -0.03(-1.60%) |
Mar 16, 2004 | 2.100 | 2.100 | 2.075 | 2.100 | 2,499 | +0.03(+1.21%) |
Mar 15, 2004 | 2.159 | 2.159 | 2.075 | 2.075 | 16,306 | -0.08(-3.89%) |
Mar 12, 2004 | 2.126 | 2.159 | 2.126 | 2.159 | 3,570 | +0.00(+0.00%) |
Mar 11, 2004 | 2.126 | 2.159 | 2.126 | 2.159 | 2,499 | +0.03(+1.54%) |
Mar 10, 2004 | 2.142 | 2.142 | 2.126 | 2.126 | 2,856 | -0.02(-0.74%) |
Mar 09, 2004 | 2.411 | 2.411 | 2.142 | 2.142 | 8,807 | -0.04(-1.92%) |
Mar 08, 2004 | 2.184 | 2.403 | 2.184 | 2.184 | 9,283 | +0.00(+0.00%) |
Mar 05, 2004 | 2.168 | 2.184 | 2.151 | 2.184 | 2,380 | +0.05(+2.36%) |
Mar 04, 2004 | 2.142 | 2.142 | 2.134 | 2.134 | 595 | -0.04(-1.93%) |
Mar 03, 2004 | 2.226 | 2.226 | 2.176 | 2.176 | 4,879 | -0.05(-2.26%) |
Mar 02, 2004 | 2.411 | 2.411 | 2.184 | 2.226 | 20,829 | -0.15(-6.36%) |
Mar 01, 2004 | 2.142 | 2.638 | 2.075 | 2.378 | 99,146 | +0.34(+16.46%) |
Feb 27, 2004 | 2.042 | 2.058 | 2.042 | 2.042 | 4,046 | +0.00(+0.00%) |
Feb 26, 2004 | 2.100 | 2.100 | 2.042 | 2.042 | 15,115 | -0.09(-4.33%) |
Feb 25, 2004 | 2.117 | 2.142 | 2.100 | 2.134 | 6,070 | +0.02(+0.79%) |
Feb 24, 2004 | 2.159 | 2.159 | 2.117 | 2.117 | 357 | -0.01(-0.40%) |
Feb 23, 2004 | 2.142 | 2.176 | 2.126 | 2.126 | 3,689 | -0.03(-1.17%) |
Feb 20, 2004 | 2.168 | 2.168 | 2.151 | 2.151 | 1,428 | -0.01(-0.39%) |
Feb 19, 2004 | 2.176 | 2.210 | 2.117 | 2.159 | 4,998 | -0.07(-3.02%) |
Feb 18, 2004 | 2.264 | 2.264 | 2.126 | 2.226 | 7,498 | +0.13(+6.43%) |
Feb 17, 2004 | 2.134 | 2.134 | 2.084 | 2.092 | 3,689 | +0.00(+0.00%) |
Feb 13, 2004 | 2.067 | 2.126 | 2.067 | 2.092 | 2,856 | +0.03(+1.22%) |
Feb 12, 2004 | 2.058 | 2.067 | 1.983 | 2.067 | 6,665 | -0.03(-1.60%) |
Feb 11, 2004 | 2.058 | 2.100 | 2.033 | 2.100 | 1,547 | +0.09(+4.60%) |
Feb 10, 2004 | 2.184 | 2.184 | 1.865 | 2.008 | 16,187 | -0.18(-8.08%) |
Feb 09, 2004 | 2.193 | 2.193 | 2.184 | 2.184 | 4,165 | -0.01(-0.38%) |
Feb 06, 2004 | 2.193 | 2.193 | 2.193 | 2.193 | 2,023 | +0.00(+0.00%) |
Feb 05, 2004 | 2.193 | 2.193 | 2.193 | 2.193 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 2.211 | 2.243 | 2.193 | 2.193 | 1,428 | -0.14(-6.12%) |
Feb 03, 2004 | 2.336 | 2.336 | 2.336 | 2.336 | 119 | +0.02(+0.72%) |
Feb 02, 2004 | 2.193 | 2.336 | 2.193 | 2.319 | 13,211 | -0.03(-1.43%) |
Jan 30, 2004 | 2.368 | 2.368 | 2.193 | 2.352 | 1,904 | +0.00(+0.00%) |
Jan 29, 2004 | 2.319 | 2.352 | 2.176 | 2.352 | 14,996 | +0.03(+1.45%) |
Jan 28, 2004 | 2.378 | 2.394 | 2.302 | 2.319 | 2,856 | -0.08(-3.50%) |
Jan 27, 2004 | 2.394 | 2.521 | 2.394 | 2.403 | 37,373 | +0.03(+1.42%) |
Jan 26, 2004 | 2.386 | 2.420 | 2.369 | 2.369 | 1,071 | +0.05(+2.17%) |
Jan 23, 2004 | 2.327 | 2.428 | 2.319 | 2.319 | 3,689 | +0.02(+0.73%) |
Jan 22, 2004 | 2.354 | 2.428 | 2.294 | 2.302 | 8,926 | -0.05(-2.11%) |
Jan 21, 2004 | 2.226 | 2.352 | 2.226 | 2.352 | 476 | -0.04(-1.79%) |
Jan 20, 2004 | 2.226 | 2.428 | 2.226 | 2.394 | 6,903 | +0.18(+7.95%) |
Jan 16, 2004 | 2.168 | 2.252 | 2.168 | 2.218 | 1,904 | +0.02(+0.76%) |
Jan 15, 2004 | 2.361 | 2.512 | 2.184 | 2.201 | 34,135 | -0.14(-6.09%) |
Jan 14, 2004 | 2.210 | 2.352 | 2.210 | 2.344 | 13,348 | +0.17(+7.72%) |
Jan 13, 2004 | 2.174 | 2.176 | 2.174 | 2.176 | 357 | +0.03(+1.57%) |
Jan 12, 2004 | 2.268 | 2.268 | 2.134 | 2.142 | 9,771 | -0.02(-0.78%) |
Jan 09, 2004 | 2.302 | 2.302 | 2.092 | 2.159 | 17,478 | -0.15(-6.55%) |
Jan 08, 2004 | 2.342 | 2.352 | 2.302 | 2.310 | 6,397 | -0.10(-4.21%) |
Jan 07, 2004 | 2.386 | 2.437 | 2.352 | 2.412 | 9,045 | +0.10(+4.36%) |
Jan 06, 2004 | 2.218 | 2.378 | 2.218 | 2.311 | 3,808 | +0.07(+3.03%) |
Jan 05, 2004 | 2.151 | 2.243 | 2.142 | 2.243 | 4,760 | +0.09(+4.34%) |
Jan 02, 2004 | 2.151 | 2.151 | 2.075 | 2.150 | 3,451 | +0.06(+2.77%) |
Dec 31, 2003 | 2.033 | 2.142 | 1.974 | 2.092 | 6,665 | +0.06(+2.89%) |
Dec 30, 2003 | 2.109 | 2.109 | 2.033 | 2.033 | 6,808 | -0.11(-5.10%) |
Dec 29, 2003 | 2.092 | 2.142 | 2.092 | 2.142 | 5,594 | +0.04(+2.04%) |
Dec 26, 2003 | 2.151 | 2.151 | 2.050 | 2.100 | 2,916 | -0.01(-0.44%) |
Dec 24, 2003 | 2.042 | 2.142 | 2.042 | 2.109 | 10,355 | +0.09(+4.58%) |
Dec 23, 2003 | 2.033 | 2.126 | 1.983 | 2.016 | 2,439 | +0.06(+3.00%) |
Dec 22, 2003 | 2.067 | 2.067 | 1.958 | 1.958 | 69,331 | +0.02(+0.87%) |
Dec 19, 2003 | 1.941 | 2.126 | 1.941 | 1.941 | 7,557 | -0.13(-6.10%) |
Dec 18, 2003 | 1.942 | 2.067 | 1.941 | 2.067 | 5,475 | +0.13(+6.49%) |
Dec 17, 2003 | 1.941 | 1.942 | 1.941 | 1.941 | 1,428 | -0.03(-1.70%) |
Dec 16, 2003 | 1.899 | 1.974 | 1.890 | 1.974 | 25,614 | +0.07(+3.52%) |
Dec 15, 2003 | 1.890 | 1.974 | 1.890 | 1.907 | 6,665 | -0.04(-2.16%) |
Dec 12, 2003 | 1.890 | 1.949 | 1.890 | 1.949 | 4,998 | +0.02(+0.87%) |
Dec 11, 2003 | 1.932 | 1.932 | 1.899 | 1.932 | 4,046 | -0.06(-2.91%) |
Dec 10, 2003 | 1.983 | 1.990 | 1.983 | 1.990 | 1,071 | +0.01(+0.38%) |
Dec 09, 2003 | 1.890 | 1.991 | 1.890 | 1.983 | 7,022 | -0.03(-1.25%) |
Dec 08, 2003 | 1.974 | 2.008 | 1.974 | 2.008 | 505 | -0.01(-0.42%) |
Dec 05, 2003 | 1.916 | 1.991 | 1.991 | 2.016 | 1,071 | +0.10(+5.26%) |
Dec 04, 2003 | 1.916 | 1.916 | 1.890 | 1.916 | 2,201 | -0.02(-0.87%) |
Dec 03, 2003 | 1.974 | 1.974 | 1.932 | 1.932 | 6,989 | -0.04(-2.13%) |
Dec 02, 2003 | 1.991 | 1.991 | 1.974 | 1.974 | 2,261 | -0.01(-0.42%) |
Dec 01, 2003 | 1.924 | 2.016 | 1.907 | 1.983 | 12,378 | +0.04(+2.16%) |
Nov 28, 2003 | 1.941 | 1.941 | 1.941 | 1.941 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 1.958 | 2.008 | 1.932 | 1.941 | 13,594 | +0.01(+0.43%) |
Nov 25, 2003 | 1.958 | 1.958 | 1.932 | 1.932 | 3,451 | -0.04(-2.13%) |
Nov 24, 2003 | 1.949 | 2.016 | 1.949 | 1.974 | 2,320 | -0.03(-1.67%) |
Nov 21, 2003 | 1.967 | 2.008 | 2.008 | 2.008 | 714 | +0.04(+2.09%) |
Nov 20, 2003 | 2.016 | 2.016 | 1.958 | 1.967 | 9,283 | +0.02(+0.90%) |
Nov 19, 2003 | 1.949 | 1.949 | 1.949 | 1.949 | 542 | -0.06(-2.93%) |
Nov 18, 2003 | 1.983 | 2.008 | 1.983 | 2.008 | 1,190 | -0.01(-0.42%) |
Nov 17, 2003 | 2.050 | 2.050 | 1.823 | 2.016 | 9,224 | -0.03(-1.64%) |
Nov 14, 2003 | 2.050 | 2.050 | 2.050 | 2.050 | 238 | +0.02(+0.83%) |
Nov 13, 2003 | 2.016 | 2.033 | 2.016 | 2.033 | 3,927 | +0.03(+1.30%) |
Nov 12, 2003 | 2.016 | 2.016 | 2.007 | 2.007 | 2,404 | +0.04(+2.09%) |
Nov 11, 2003 | 1.974 | 2.058 | 1.966 | 1.966 | 12,526 | +0.03(+1.74%) |
Nov 10, 2003 | 2.033 | 2.033 | 1.899 | 1.932 | 12,378 | -0.17(-8.00%) |
Nov 07, 2003 | 1.932 | 2.100 | 1.823 | 2.100 | 11,436 | +0.15(+7.76%) |
Nov 06, 2003 | 2.218 | 2.218 | 1.949 | 1.949 | 33,921 | -0.27(-12.12%) |
Nov 05, 2003 | 2.226 | 2.268 | 2.210 | 2.218 | 12,317 | -0.08(-3.65%) |
Nov 04, 2003 | 2.327 | 2.327 | 2.302 | 2.302 | 4,165 | -0.08(-3.52%) |
Nov 03, 2003 | 2.344 | 2.361 | 2.336 | 2.386 | 8,569 | -0.01(-0.35%) |
Oct 31, 2003 | 2.386 | 2.394 | 2.386 | 2.394 | 2,499 | +0.00(+0.00%) |
Oct 30, 2003 | 2.403 | 2.394 | 2.394 | 2.394 | 1,309 | -0.01(-0.35%) |
Oct 29, 2003 | 2.377 | 2.428 | 2.327 | 2.403 | 6,784 | +0.02(+0.70%) |
Oct 28, 2003 | 2.386 | 2.386 | 2.386 | 2.386 | 238 | -0.02(-0.70%) |
Oct 27, 2003 | 2.379 | 2.411 | 2.379 | 2.403 | 9,045 | +0.02(+1.02%) |
Oct 24, 2003 | 2.369 | 2.394 | 2.369 | 2.379 | 2,261 | +0.02(+0.75%) |
Oct 23, 2003 | 2.327 | 2.386 | 2.327 | 2.361 | 1,666 | +0.02(+0.72%) |
Oct 22, 2003 | 2.285 | 2.378 | 2.268 | 2.344 | 29,517 | +0.07(+2.95%) |
Oct 21, 2003 | 2.294 | 2.310 | 2.277 | 2.277 | 10,831 | -0.02(-0.73%) |
Oct 20, 2003 | 2.327 | 2.369 | 2.294 | 2.294 | 11,783 | -0.03(-1.09%) |
Oct 17, 2003 | 2.386 | 2.386 | 2.285 | 2.319 | 9,045 | +0.01(+0.36%) |
Oct 16, 2003 | 2.437 | 2.437 | 2.310 | 2.310 | 19,103 | -0.13(-5.17%) |
Oct 15, 2003 | 2.437 | 2.437 | 2.437 | 2.437 | 357 | +0.00(+0.00%) |
Oct 14, 2003 | 2.394 | 2.437 | 2.394 | 2.437 | 6,070 | -0.07(-2.68%) |
Oct 13, 2003 | 2.437 | 2.505 | 2.378 | 2.504 | 6,248 | -0.01(-0.33%) |
Oct 10, 2003 | 2.394 | 2.512 | 2.394 | 2.512 | 4,284 | +0.01(+0.34%) |
Oct 09, 2003 | 2.469 | 2.521 | 2.469 | 2.504 | 2,737 | +0.03(+1.02%) |
Oct 08, 2003 | 2.470 | 2.521 | 2.470 | 2.479 | 2,261 | +0.10(+4.20%) |
Oct 07, 2003 | 2.370 | 2.463 | 2.370 | 2.379 | 476 | -0.15(-5.95%) |
Oct 06, 2003 | 2.512 | 2.529 | 2.461 | 2.529 | 4,879 | +0.04(+1.72%) |
Oct 03, 2003 | 2.379 | 2.487 | 2.379 | 2.486 | 1,785 | +0.01(+0.31%) |
Oct 02, 2003 | 2.445 | 2.479 | 2.445 | 2.479 | 3,570 | +0.03(+1.37%) |
Oct 01, 2003 | 2.344 | 2.445 | 2.269 | 2.445 | 8,926 | +0.17(+7.38%) |
Sep 30, 2003 | 2.319 | 2.344 | 2.277 | 2.277 | 6,784 | -0.08(-3.21%) |
Sep 29, 2003 | 2.277 | 2.378 | 2.277 | 2.352 | 12,259 | -0.04(-1.75%) |
Sep 26, 2003 | 2.521 | 2.521 | 2.252 | 2.394 | 40,348 | -0.09(-3.68%) |
Sep 25, 2003 | 2.470 | 2.536 | 2.454 | 2.486 | 7,141 | -0.04(-1.69%) |
Sep 24, 2003 | 2.529 | 2.529 | 2.470 | 2.529 | 5,118 | -0.02(-0.66%) |
Sep 23, 2003 | 2.521 | 2.554 | 2.495 | 2.546 | 6,189 | +0.03(+1.34%) |
Sep 22, 2003 | 2.495 | 2.521 | 2.470 | 2.512 | 11,783 | -0.01(-0.33%) |
Sep 19, 2003 | 2.553 | 2.554 | 2.521 | 2.521 | 8,450 | -0.02(-0.63%) |
Sep 18, 2003 | 2.563 | 2.563 | 2.487 | 2.536 | 21,781 | +0.02(+0.63%) |
Sep 17, 2003 | 2.487 | 2.579 | 2.487 | 2.521 | 53,679 | +0.00(+0.00%) |
Sep 16, 2003 | 2.537 | 2.554 | 2.521 | 2.521 | 11,545 | +0.00(+0.00%) |
Sep 15, 2003 | 2.496 | 2.521 | 2.403 | 2.521 | 27,375 | +0.03(+1.01%) |
Sep 12, 2003 | 2.512 | 2.537 | 2.495 | 2.495 | 15,711 | -0.02(-0.97%) |
Sep 11, 2003 | 2.521 | 2.563 | 2.479 | 2.520 | 28,803 | -0.00(-0.03%) |
Sep 10, 2003 | 2.605 | 2.630 | 2.511 | 2.521 | 50,227 | -0.01(-0.33%) |
Sep 09, 2003 | 2.638 | 2.647 | 2.420 | 2.529 | 77,841 | +0.04(+1.69%) |
Sep 08, 2003 | 2.268 | 2.857 | 2.226 | 2.487 | 278,871 | +0.22(+9.63%) |
Sep 05, 2003 | 2.226 | 2.285 | 2.226 | 2.268 | 8,569 | -0.03(-1.10%) |
Sep 04, 2003 | 2.226 | 2.294 | 2.226 | 2.294 | 14,758 | +0.00(+0.00%) |
Sep 03, 2003 | 2.294 | 2.294 | 2.226 | 2.294 | 22,495 | +0.03(+1.11%) |
Sep 02, 2003 | 2.226 | 2.268 | 2.226 | 2.268 | 1,904 | +0.00(+0.00%) |
Aug 29, 2003 | 2.285 | 2.285 | 2.236 | 2.268 | 2,499 | +0.05(+2.27%) |
Aug 28, 2003 | 2.226 | 2.294 | 2.201 | 2.218 | 6,308 | -0.05(-2.22%) |
Aug 27, 2003 | 2.268 | 2.268 | 2.268 | 2.268 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 2.294 | 2.294 | 2.268 | 2.268 | 13,925 | -0.01(-0.41%) |
Aug 25, 2003 | 2.268 | 2.294 | 2.268 | 2.278 | 1,428 | -0.01(-0.33%) |
Aug 22, 2003 | 2.268 | 2.285 | 2.268 | 2.285 | 3,451 | +0.02(+0.74%) |
Aug 21, 2003 | 2.302 | 2.310 | 2.268 | 2.268 | 20,114 | -0.03(-1.46%) |
Aug 20, 2003 | 2.252 | 2.310 | 2.252 | 2.302 | 41,658 | +0.11(+4.94%) |
Aug 19, 2003 | 2.226 | 2.226 | 2.194 | 2.194 | 3,689 | +0.01(+0.42%) |
Aug 18, 2003 | 2.226 | 2.226 | 2.184 | 2.184 | 2,975 | +0.00(+0.00%) |
Aug 15, 2003 | 2.210 | 2.210 | 2.184 | 2.184 | 1,904 | -0.08(-3.70%) |
Aug 14, 2003 | 2.268 | 2.268 | 2.268 | 2.268 | 2,975 | +0.00(+0.00%) |
Aug 13, 2003 | 2.260 | 2.268 | 2.226 | 2.268 | 7,617 | +0.00(+0.00%) |
Aug 12, 2003 | 2.285 | 2.285 | 2.268 | 2.268 | 10,116 | -0.02(-0.74%) |
Aug 11, 2003 | 2.285 | 2.285 | 2.226 | 2.285 | 7,617 | +0.03(+1.12%) |
Aug 08, 2003 | 2.252 | 2.260 | 2.252 | 2.260 | 1,309 | -0.01(-0.33%) |
Aug 07, 2003 | 2.277 | 2.277 | 2.218 | 2.268 | 10,593 | -0.00(-0.04%) |
Aug 06, 2003 | 2.226 | 2.302 | 2.134 | 2.268 | 34,635 | +0.06(+2.66%) |
Aug 05, 2003 | 2.210 | 2.210 | 2.184 | 2.210 | 6,903 | +0.03(+1.54%) |
Aug 04, 2003 | 2.210 | 2.226 | 2.176 | 2.176 | 7,736 | -0.05(-2.23%) |
Aug 01, 2003 | 2.201 | 2.259 | 2.193 | 2.226 | 12,497 | -0.03(-1.16%) |
Jul 31, 2003 | 2.236 | 2.268 | 2.236 | 2.252 | 2,023 | +0.03(+1.13%) |
Jul 30, 2003 | 2.236 | 2.268 | 2.226 | 2.226 | 1,190 | -0.04(-1.85%) |
Jul 29, 2003 | 2.301 | 2.301 | 2.235 | 2.268 | 1,904 | +0.00(+0.00%) |
Jul 28, 2003 | 2.226 | 2.301 | 2.226 | 2.268 | 6,427 | +0.00(+0.00%) |
Jul 25, 2003 | 2.276 | 2.302 | 2.268 | 2.268 | 3,570 | +0.04(+1.89%) |
Jul 24, 2003 | 2.210 | 2.235 | 2.210 | 2.226 | 8,569 | -0.02(-0.75%) |
Jul 23, 2003 | 2.302 | 2.302 | 2.243 | 2.243 | 6,189 | -0.06(-2.52%) |
Jul 22, 2003 | 2.252 | 2.301 | 2.252 | 2.301 | 1,547 | +0.05(+2.20%) |
Jul 21, 2003 | 2.302 | 2.310 | 2.252 | 2.252 | 21,305 | -0.02(-0.74%) |
Jul 18, 2003 | 2.236 | 2.310 | 2.226 | 2.268 | 30,708 | +0.01(+0.37%) |
Jul 17, 2003 | 2.369 | 2.369 | 2.226 | 2.260 | 20,114 | -0.09(-3.93%) |
Jul 16, 2003 | 2.268 | 2.352 | 2.268 | 2.352 | 151,873 | +0.08(+3.70%) |
Jul 15, 2003 | 2.268 | 2.268 | 2.243 | 2.268 | 17,853 | +0.00(+0.00%) |
Jul 14, 2003 | 2.268 | 2.268 | 2.226 | 2.268 | 26,661 | +0.03(+1.12%) |
Jul 11, 2003 | 2.243 | 2.268 | 2.243 | 2.243 | 78,436 | -0.03(-1.11%) |
Jul 10, 2003 | 2.226 | 2.268 | 2.226 | 2.268 | 37,016 | +0.04(+1.89%) |
Jul 09, 2003 | 2.268 | 2.302 | 2.210 | 2.226 | 51,894 | -0.04(-1.85%) |
Jul 08, 2003 | 2.310 | 2.310 | 2.268 | 2.268 | 64,629 | +0.00(+0.00%) |
Jul 07, 2003 | 2.226 | 2.403 | 2.218 | 2.268 | 48,680 | +0.05(+2.27%) |
Jul 03, 2003 | 2.243 | 2.386 | 2.142 | 2.218 | 22,138 | -0.07(-2.94%) |
Jul 02, 2003 | 2.218 | 2.344 | 2.218 | 2.285 | 17,853 | +0.06(+2.64%) |
Jul 01, 2003 | 2.521 | 2.521 | 2.226 | 2.226 | 84,982 | -0.29(-11.67%) |
Jun 30, 2003 | 2.495 | 2.932 | 2.352 | 2.521 | 344,096 | +0.14(+6.01%) |
Jun 27, 2003 | 1.722 | 2.647 | 1.680 | 2.378 | 280,418 | +1.13(+91.22%) |
Jun 25, 2003 | 1.092 | 1.243 | 1.092 | 1.243 | 3,213 | +0.07(+5.71%) |
Jun 24, 2003 | 1.176 | 1.176 | 1.176 | 1.176 | 119 | -0.06(-4.70%) |
Jun 23, 2003 | 1.234 | 1.234 | 1.234 | 1.234 | 119 | +0.01(+0.62%) |
Jun 20, 2003 | 1.218 | 1.227 | 1.218 | 1.227 | 476 | +0.02(+1.39%) |
Jun 19, 2003 | 1.210 | 1.210 | 1.210 | 1.210 | 119 | +0.12(+10.77%) |
Jun 18, 2003 | 1.092 | 1.092 | 1.092 | 1.092 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 1.092 | 1.092 | 1.092 | 1.092 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 1.092 | 1.092 | 1.092 | 1.092 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 1.092 | 1.092 | 1.092 | 1.092 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 1.049 | 1.092 | 1.049 | 1.092 | 20,233 | +0.13(+13.04%) |
Jun 11, 2003 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 0 | -0.04(-4.17%) |
Jun 09, 2003 | 0.9662 | 1.008 | 0.9662 | 1.008 | 2,856 | +0.04(+4.35%) |
Jun 06, 2003 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 595 | +0.00(+0.00%) |
Jun 05, 2003 | 0.9998 | 1.042 | 0.9662 | 0.9662 | 3,689 | -0.04(-4.17%) |
Jun 04, 2003 | 1.008 | 1.008 | 1.008 | 1.008 | 8,093 | +0.00(+0.00%) |
Jun 03, 2003 | 1.008 | 1.008 | 1.008 | 1.008 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 1.008 | 1.008 | 1.008 | 1.008 | 476 | +0.04(+4.35%) |
May 30, 2003 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 0 | +0.00(+0.00%) |
May 29, 2003 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 0 | +0.00(+0.00%) |
May 28, 2003 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 0 | +0.00(+0.00%) |
May 27, 2003 | 0.9914 | 0.9914 | 0.8822 | 0.9662 | 8,331 | -0.08(-7.26%) |
May 23, 2003 | 1.042 | 1.042 | 1.042 | 1.042 | 0 | +0.00(+0.00%) |
May 22, 2003 | 1.042 | 1.042 | 1.042 | 1.042 | 0 | +0.00(+0.00%) |
May 21, 2003 | 1.042 | 1.042 | 1.042 | 1.042 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.008 | 1.042 | 1.008 | 1.042 | 714 | +0.03(+3.33%) |
May 19, 2003 | 0.9662 | 1.008 | 0.9662 | 1.008 | 952 | +0.04(+4.35%) |
May 16, 2003 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 119 | +0.00(+0.00%) |
May 15, 2003 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 0 | +0.00(+0.00%) |
May 14, 2003 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 0 | +0.00(+0.00%) |
May 13, 2003 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 0 | +0.00(+0.00%) |
May 12, 2003 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 0 | +0.00(+0.00%) |
May 09, 2003 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 357 | -0.04(-4.17%) |
May 08, 2003 | 1.008 | 1.008 | 1.008 | 1.008 | 119 | +0.17(+20.00%) |
May 07, 2003 | 0.8402 | 0.8402 | 0.8402 | 0.8402 | 0 | +0.00(+0.00%) |
May 06, 2003 | 0.8402 | 0.8402 | 0.8402 | 0.8402 | 119 | +0.01(+1.01%) |
May 05, 2003 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | 0 | +0.00(+0.00%) |
May 02, 2003 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | 0 | +0.00(+0.00%) |