Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.502 | 4.490 | 4.330 | 4.370 | 11,304 | -0.23(-5.00%) |
Apr 29, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 4.832 | 4.645 | 4.580 | 4.600 | 2,345 | -0.23(-4.81%) |
Apr 27, 2004 | 4.769 | 4.832 | 4.735 | 4.832 | 7,990 | +0.06(+1.32%) |
Apr 26, 2004 | 4.790 | 4.769 | 4.750 | 4.769 | 2,850 | -0.02(-0.44%) |
Apr 23, 2004 | 4.850 | 4.910 | 4.725 | 4.790 | 11,530 | -0.06(-1.24%) |
Apr 22, 2004 | 4.770 | 4.865 | 4.810 | 4.850 | 63,201 | +0.08(+1.68%) |
Apr 21, 2004 | 4.830 | 4.850 | 4.740 | 4.770 | 17,601 | -0.06(-1.24%) |
Apr 20, 2004 | 4.840 | 4.830 | 4.740 | 4.830 | 2,920 | -0.01(-0.21%) |
Apr 19, 2004 | 4.770 | 4.840 | 4.740 | 4.840 | 1,020 | +0.07(+1.47%) |
Apr 16, 2004 | 4.690 | 4.850 | 4.740 | 4.770 | 14,820 | +0.08(+1.71%) |
Apr 15, 2004 | 4.700 | 4.690 | 4.600 | 4.690 | 6,261 | -0.01(-0.21%) |
Apr 14, 2004 | 4.775 | 4.700 | 4.660 | 4.700 | 4,600 | -0.08(-1.58%) |
Apr 13, 2004 | 4.790 | 4.775 | 4.742 | 4.775 | 78,100 | -0.01(-0.30%) |
Apr 12, 2004 | 4.690 | 4.790 | 4.610 | 4.790 | 15,276 | +0.10(+2.13%) |
Apr 08, 2004 | 4.800 | 4.810 | 4.690 | 4.690 | 7,621 | -0.11(-2.29%) |
Apr 07, 2004 | 4.850 | 4.830 | 4.716 | 4.800 | 7,078 | -0.05(-1.03%) |
Apr 06, 2004 | 4.850 | 4.850 | 4.770 | 4.850 | 12,490 | +0.07(+1.46%) |
Apr 05, 2004 | 4.681 | 4.821 | 4.680 | 4.780 | 6,750 | +0.10(+2.11%) |
Apr 02, 2004 | 4.633 | 4.740 | 4.630 | 4.681 | 15,870 | +0.05(+1.04%) |
Apr 01, 2004 | 4.580 | 4.633 | 4.550 | 4.633 | 15,951 | +0.05(+1.16%) |
Mar 31, 2004 | 4.410 | 4.580 | 4.570 | 4.580 | 4,630 | +0.17(+3.85%) |
Mar 30, 2004 | 4.512 | 4.500 | 4.410 | 4.410 | 10,475 | -0.10(-2.26%) |
Mar 29, 2004 | 4.370 | 4.530 | 4.440 | 4.512 | 29,660 | +0.14(+3.25%) |
Mar 26, 2004 | 4.400 | 4.386 | 4.352 | 4.370 | 3,630 | -0.03(-0.68%) |
Mar 25, 2004 | 4.480 | 4.500 | 4.400 | 4.400 | 8,900 | -0.08(-1.79%) |
Mar 24, 2004 | 4.650 | 4.620 | 4.480 | 4.480 | 5,750 | -0.17(-3.66%) |
Mar 23, 2004 | 4.360 | 4.650 | 4.500 | 4.650 | 6,500 | +0.29(+6.65%) |
Mar 22, 2004 | 4.362 | 4.440 | 4.310 | 4.360 | 12,890 | -0.00(-0.04%) |
Mar 19, 2004 | 4.530 | 4.400 | 4.323 | 4.362 | 39,853 | -0.17(-3.72%) |
Mar 18, 2004 | 4.830 | 4.530 | 4.300 | 4.530 | 39,778 | -0.30(-6.21%) |
Mar 17, 2004 | 5.020 | 5.087 | 4.700 | 4.830 | 95,149 | -0.19(-3.78%) |
Mar 16, 2004 | 4.780 | 5.050 | 4.930 | 5.020 | 56,100 | +0.24(+5.02%) |
Mar 15, 2004 | 4.812 | 4.780 | 4.660 | 4.780 | 6,509 | -0.07(-1.44%) |
Mar 12, 2004 | 4.850 | 4.870 | 4.705 | 4.850 | 40,935 | +0.00(+0.00%) |
Mar 11, 2004 | 4.870 | 4.870 | 4.705 | 4.850 | 40,935 | -0.02(-0.41%) |
Mar 10, 2004 | 5.075 | 4.950 | 4.870 | 4.870 | 4,820 | -0.20(-4.04%) |
Mar 09, 2004 | 5.217 | 5.170 | 5.070 | 5.075 | 68,110 | -0.14(-2.72%) |
Mar 08, 2004 | 5.253 | 5.273 | 5.150 | 5.217 | 27,807 | +0.05(+0.90%) |
Mar 05, 2004 | 5.170 | 5.232 | 5.140 | 5.170 | 36,050 | +0.00(+0.00%) |
Mar 04, 2004 | 5.080 | 5.232 | 5.140 | 5.170 | 36,050 | +0.09(+1.77%) |
Mar 03, 2004 | 5.020 | 5.100 | 5.000 | 5.080 | 64,650 | +0.06(+1.20%) |
Mar 02, 2004 | 4.989 | 5.080 | 5.020 | 5.020 | 11,200 | +0.03(+0.63%) |
Mar 01, 2004 | 5.050 | 5.030 | 4.987 | 4.989 | 26,100 | +0.11(+2.23%) |
Feb 27, 2004 | 4.880 | 4.920 | 4.880 | 4.880 | 2,800 | +0.00(+0.00%) |
Feb 26, 2004 | 4.967 | 4.920 | 4.880 | 4.880 | 2,800 | -0.09(-1.75%) |
Feb 25, 2004 | 4.960 | 5.000 | 4.946 | 4.967 | 7,100 | +0.01(+0.14%) |
Feb 24, 2004 | 4.970 | 5.110 | 4.870 | 4.960 | 45,740 | -0.01(-0.20%) |
Feb 23, 2004 | 4.970 | 5.132 | 4.970 | 4.970 | 12,750 | -0.17(-3.31%) |
Feb 20, 2004 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 5.010 | 5.170 | 5.010 | 5.140 | 23,400 | -0.13(-2.43%) |
Feb 18, 2004 | 5.268 | 5.320 | 5.130 | 5.268 | 18,410 | +0.00(+0.00%) |
Feb 17, 2004 | 4.928 | 5.320 | 5.130 | 5.268 | 18,410 | +0.34(+6.90%) |
Feb 13, 2004 | 4.943 | 5.000 | 4.850 | 4.928 | 33,500 | -0.02(-0.31%) |
Feb 12, 2004 | 5.260 | 5.050 | 4.840 | 4.943 | 35,244 | -0.32(-6.02%) |
Feb 11, 2004 | 5.190 | 5.300 | 4.995 | 5.260 | 58,992 | +0.07(+1.35%) |
Feb 10, 2004 | 5.150 | 5.332 | 5.160 | 5.190 | 50,160 | +0.04(+0.78%) |
Feb 09, 2004 | 4.980 | 5.161 | 4.960 | 5.150 | 42,240 | +0.17(+3.41%) |
Feb 06, 2004 | 4.970 | 5.110 | 4.960 | 4.980 | 57,615 | +0.01(+0.20%) |
Feb 05, 2004 | 4.730 | 5.000 | 4.742 | 4.970 | 29,100 | +0.24(+5.07%) |
Feb 04, 2004 | 4.863 | 4.867 | 4.730 | 4.730 | 17,784 | +0.24(+5.35%) |
Feb 03, 2004 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 4.490 | 4.550 | 4.360 | 4.490 | 28,490 | +0.00(+0.00%) |
Jan 30, 2004 | 4.160 | 4.490 | 4.145 | 4.490 | 22,904 | +0.33(+7.93%) |
Jan 29, 2004 | 4.390 | 4.320 | 4.140 | 4.160 | 27,455 | -0.23(-5.24%) |
Jan 28, 2004 | 4.450 | 4.450 | 4.367 | 4.390 | 16,986 | -0.06(-1.35%) |
Jan 27, 2004 | 4.345 | 4.460 | 4.382 | 4.450 | 8,284 | +0.11(+2.42%) |
Jan 26, 2004 | 4.400 | 4.400 | 4.310 | 4.345 | 36,500 | -0.06(-1.25%) |
Jan 23, 2004 | 4.489 | 4.510 | 4.400 | 4.400 | 1,855 | -0.09(-1.98%) |
Jan 22, 2004 | 4.250 | 4.630 | 4.465 | 4.489 | 36,975 | +0.24(+5.62%) |
Jan 21, 2004 | 4.273 | 4.292 | 4.184 | 4.250 | 111,792 | -0.02(-0.54%) |
Jan 20, 2004 | 4.110 | 4.281 | 4.045 | 4.273 | 51,510 | +0.16(+3.96%) |
Jan 16, 2004 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 4.000 | 4.120 | 3.910 | 4.110 | 96,535 | +0.11(+2.75%) |
Jan 14, 2004 | 4.110 | 4.110 | 3.980 | 4.000 | 21,900 | -0.11(-2.68%) |
Jan 13, 2004 | 4.140 | 4.136 | 4.070 | 4.110 | 12,720 | -0.03(-0.72%) |
Jan 12, 2004 | 4.300 | 4.270 | 4.080 | 4.140 | 77,910 | -0.16(-3.72%) |
Jan 09, 2004 | 4.316 | 4.380 | 4.250 | 4.300 | 35,475 | +0.08(+1.87%) |
Jan 08, 2004 | 4.221 | 4.221 | 4.221 | 4.221 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 4.360 | 4.360 | 4.221 | 4.221 | 13,735 | +0.10(+2.46%) |
Dec 31, 2003 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 4.062 | 4.185 | 4.080 | 4.120 | 11,760 | +0.06(+1.44%) |
Dec 29, 2003 | 4.015 | 4.090 | 3.950 | 4.062 | 65,705 | +0.05(+1.16%) |
Dec 26, 2003 | 4.015 | 4.015 | 4.015 | 4.015 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 4.030 | 4.015 | 4.015 | 4.015 | 6,000 | -0.02(-0.37%) |
Dec 23, 2003 | 3.898 | 4.030 | 3.908 | 4.030 | 7,182 | +0.13(+3.38%) |
Dec 22, 2003 | 4.023 | 4.030 | 3.850 | 3.898 | 21,387 | -0.13(-3.11%) |
Dec 19, 2003 | 4.000 | 4.056 | 3.990 | 4.023 | 54,850 | +0.12(+3.18%) |
Dec 18, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.07(+1.81%) |
Dec 17, 2003 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | -0.08(-2.16%) |
Dec 16, 2003 | 3.914 | 3.914 | 3.914 | 3.914 | 0 | +0.03(+0.89%) |
Dec 15, 2003 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | +0.03(+0.78%) |
Dec 11, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.06(+1.58%) |
Dec 10, 2003 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | -0.04(-1.15%) |
Dec 09, 2003 | 3.834 | 3.834 | 3.834 | 3.834 | 0 | -0.03(-0.67%) |
Dec 08, 2003 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 3.910 | 3.910 | 3.910 | 3.860 | 0 | -0.20(-4.93%) |
Dec 04, 2003 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.23(+6.01%) |
Dec 03, 2003 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | +0.02(+0.52%) |
Dec 02, 2003 | 3.810 | 3.810 | 3.810 | 3.810 | 0 | -0.14(-3.54%) |
Dec 01, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 3.740 | 3.950 | 3.950 | 3.950 | 1,900 | +0.05(+1.20%) |
Nov 26, 2003 | 3.903 | 3.903 | 3.903 | 3.903 | 0 | -0.07(-1.81%) |
Nov 25, 2003 | 3.975 | 3.975 | 3.975 | 3.975 | 0 | -0.02(-0.62%) |
Nov 24, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.03(+0.76%) |
Nov 21, 2003 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.01(+0.25%) |
Nov 20, 2003 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | -0.01(-0.25%) |
Nov 19, 2003 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.06(+1.53%) |
Nov 18, 2003 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | -0.34(-8.00%) |
Nov 17, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | -0.13(-2.97%) |
Nov 14, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | +0.03(+0.69%) |
Nov 13, 2003 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.08(+1.87%) |
Nov 12, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.05(-1.16%) |
Nov 11, 2003 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | -0.06(-1.37%) |
Nov 10, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | +0.05(+1.15%) |
Nov 07, 2003 | 4.330 | 4.330 | 4.330 | 4.330 | 0 | -0.09(-2.04%) |
Nov 06, 2003 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | +0.04(+0.91%) |
Nov 05, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | -0.08(-1.84%) |
Nov 04, 2003 | 4.462 | 4.462 | 4.462 | 4.462 | 0 | -0.01(-0.18%) |
Nov 03, 2003 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | -0.04(-0.78%) |
Oct 31, 2003 | 4.505 | 4.505 | 4.505 | 4.505 | 0 | +0.08(+1.92%) |
Oct 30, 2003 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | -0.04(-0.95%) |
Oct 29, 2003 | 4.462 | 4.462 | 4.462 | 4.462 | 0 | +0.10(+2.34%) |
Oct 28, 2003 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.23(+5.57%) |
Oct 27, 2003 | 4.130 | 4.130 | 4.130 | 4.130 | 0 | -0.14(-3.28%) |
Oct 24, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.19(-4.32%) |
Oct 23, 2003 | 4.463 | 4.463 | 4.463 | 4.463 | 0 | -0.02(-0.35%) |
Oct 22, 2003 | 4.479 | 4.479 | 4.479 | 4.479 | 0 | +0.04(+0.81%) |
Oct 21, 2003 | 4.443 | 4.443 | 4.443 | 4.443 | 0 | -0.15(-3.20%) |
Oct 20, 2003 | 4.590 | 4.590 | 4.590 | 4.590 | 0 | -0.05(-1.08%) |
Oct 17, 2003 | 4.640 | 4.640 | 4.640 | 4.640 | 0 | -0.12(-2.52%) |
Oct 16, 2003 | 4.760 | 4.760 | 4.760 | 4.760 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 4.760 | 4.760 | 4.760 | 4.760 | 0 | +0.15(+3.25%) |
Oct 14, 2003 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | +0.05(+1.01%) |
Oct 10, 2003 | 4.564 | 4.564 | 4.564 | 4.564 | 0 | +0.10(+2.17%) |
Oct 09, 2003 | 4.467 | 4.467 | 4.467 | 4.467 | 0 | -0.09(-2.04%) |
Oct 08, 2003 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.08(+1.79%) |
Oct 07, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.03(+0.67%) |
Oct 06, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.05(+1.14%) |
Oct 03, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.18(+4.27%) |
Oct 02, 2003 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | -0.04(-0.94%) |
Oct 01, 2003 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | +0.06(+1.43%) |
Sep 30, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.03(+0.72%) |
Sep 29, 2003 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | +0.01(+0.24%) |
Sep 26, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.11(+2.72%) |
Sep 25, 2003 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.08(-1.94%) |
Sep 23, 2003 | 4.130 | 4.130 | 4.130 | 4.130 | 0 | -0.09(-2.13%) |
Sep 22, 2003 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.08(+2.06%) |
Sep 19, 2003 | 4.135 | 4.135 | 4.135 | 4.135 | 0 | +0.04(+1.10%) |
Sep 18, 2003 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | -0.01(-0.24%) |
Sep 17, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.02(+0.49%) |
Sep 16, 2003 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.06(+1.49%) |
Sep 15, 2003 | 4.020 | 4.020 | 4.020 | 4.020 | 0 | -0.11(-2.66%) |
Sep 12, 2003 | 4.130 | 4.130 | 4.130 | 4.130 | 0 | -0.02(-0.48%) |
Sep 11, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | -0.10(-2.35%) |
Sep 09, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | -0.10(-2.21%) |
Sep 08, 2003 | 4.346 | 4.346 | 4.346 | 4.346 | 0 | +0.09(+2.02%) |
Sep 05, 2003 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | +0.23(+5.71%) |
Sep 04, 2003 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.16(+4.13%) |
Sep 03, 2003 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | -0.02(-0.51%) |
Sep 02, 2003 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | -0.04(-1.02%) |
Aug 29, 2003 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | +0.08(+2.08%) |
Aug 28, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.20(+5.48%) |
Aug 27, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | -0.00(-0.14%) |
Aug 26, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | -0.10(-2.79%) |
Aug 25, 2003 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | +0.21(+5.92%) |
Aug 19, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | -0.04(-1.03%) |
Aug 14, 2003 | 3.587 | 3.587 | 3.587 | 3.587 | 0 | +0.04(+1.04%) |
Aug 13, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | -0.05(-1.39%) |
Aug 12, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.16(+4.65%) |
Aug 08, 2003 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | -0.18(-5.05%) |
Aug 07, 2003 | 3.623 | 3.623 | 3.623 | 3.623 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 3.623 | 3.623 | 3.623 | 3.623 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 3.623 | 3.623 | 3.623 | 3.623 | 0 | -0.02(-0.47%) |
Aug 04, 2003 | 3.640 | 3.640 | 3.640 | 3.640 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 3.640 | 3.640 | 3.640 | 3.640 | 0 | +0.04(+1.11%) |
Jul 31, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.15(+4.35%) |
Jul 30, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | -0.13(-3.69%) |
Jul 29, 2003 | 3.582 | 3.582 | 3.582 | 3.582 | 0 | -0.24(-6.23%) |
Jul 28, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.07(+1.87%) |
Jul 25, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.04(-1.06%) |
Jul 23, 2003 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | -0.09(-2.32%) |
Jul 21, 2003 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | +0.03(+0.78%) |
Jul 18, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.02(+0.52%) |
Jul 17, 2003 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | +0.27(+7.71%) |
Jul 16, 2003 | 3.556 | 3.556 | 3.556 | 3.556 | 0 | -0.04(-1.22%) |
Jul 15, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | -0.05(-1.37%) |
Jul 11, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | -0.15(-3.95%) |
Jul 10, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.01(+0.26%) |
Jul 09, 2003 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.16(+4.41%) |
Jul 08, 2003 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.18(+5.22%) |
Jul 07, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 3.430 | 3.460 | 3.380 | 3.450 | 52,900 | +0.00(+0.00%) |
Jul 02, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | -0.06(-1.71%) |
Jul 01, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.12(+3.69%) |
Jun 30, 2003 | 3.385 | 3.385 | 3.385 | 3.385 | 0 | -0.04(-1.02%) |
Jun 27, 2003 | 3.420 | 3.420 | 3.420 | 3.420 | 0 | -0.01(-0.29%) |
Jun 26, 2003 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.02(+0.59%) |
Jun 25, 2003 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | -0.09(-2.57%) |
Jun 23, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.08(+2.34%) |
Jun 20, 2003 | 3.420 | 3.420 | 3.420 | 3.420 | 0 | -0.01(-0.29%) |
Jun 19, 2003 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.20(+6.19%) |
Jun 17, 2003 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | -0.05(-1.52%) |
Jun 16, 2003 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | -0.01(-0.30%) |
Jun 13, 2003 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | +0.14(+4.44%) |
Jun 12, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.03(+0.96%) |
Jun 11, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.17(+5.76%) |
Jun 10, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | -0.04(-1.34%) |
Jun 09, 2003 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.12(+4.18%) |
Jun 06, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.04(+1.41%) |
Jun 05, 2003 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | +0.03(+1.07%) |
Jun 04, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | -0.06(-2.10%) |
Jun 03, 2003 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | +0.07(+2.51%) |
Jun 02, 2003 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.11(+4.10%) |
May 30, 2003 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | -0.15(-5.30%) |
May 29, 2003 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | -0.06(-2.08%) |
May 28, 2003 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | -0.03(-1.03%) |
May 23, 2003 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | -0.12(-4.11%) |
May 22, 2003 | 3.045 | 3.045 | 3.045 | 3.045 | 0 | +0.09(+3.22%) |
May 21, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.10(+3.69%) |
May 20, 2003 | 2.845 | 2.845 | 2.845 | 2.845 | 0 | +0.00(+0.00%) |
May 19, 2003 | 2.845 | 2.845 | 2.845 | 2.845 | 0 | -0.00(-0.18%) |
May 16, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.10(+3.64%) |
May 15, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
May 14, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | -0.06(-2.14%) |
May 13, 2003 | 2.810 | 2.810 | 2.810 | 2.810 | 0 | +0.00(+0.00%) |
May 12, 2003 | 2.730 | 2.920 | 2.780 | 2.810 | 31,200 | +0.11(+4.07%) |
May 09, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | -0.10(-3.57%) |
May 08, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
May 07, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.11(+4.09%) |
May 06, 2003 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | +0.22(+8.91%) |
May 05, 2003 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
May 02, 2003 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.05(+2.07%) |