Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.817 | 7.950 | 7.773 | 7.950 | 5,434 | +0.11(+1.35%) |
May 27, 2004 | 7.676 | 7.844 | 7.676 | 7.844 | 5,207 | +0.17(+2.19%) |
May 26, 2004 | 7.683 | 7.685 | 7.676 | 7.676 | 1,132 | +0.00(+0.01%) |
May 25, 2004 | 6.881 | 7.676 | 6.881 | 7.675 | 6,792 | +0.12(+1.63%) |
May 24, 2004 | 7.870 | 7.870 | 7.543 | 7.552 | 5,320 | -0.27(-3.50%) |
May 21, 2004 | 7.550 | 7.835 | 7.550 | 7.826 | 13,811 | +0.32(+4.24%) |
May 20, 2004 | 6.625 | 7.641 | 6.625 | 7.508 | 14,264 | +0.04(+0.47%) |
May 19, 2004 | 7.455 | 7.498 | 7.245 | 7.473 | 3,849 | +0.38(+5.35%) |
May 18, 2004 | 6.960 | 7.755 | 6.952 | 7.093 | 10,415 | +0.03(+0.38%) |
May 17, 2004 | 7.066 | 7.066 | 7.066 | 7.066 | 113 | -0.10(-1.36%) |
May 14, 2004 | 7.134 | 7.164 | 7.134 | 7.164 | 1,471 | +0.04(+0.50%) |
May 13, 2004 | 7.128 | 7.128 | 7.128 | 7.128 | 0 | +0.00(+0.00%) |
May 12, 2004 | 6.846 | 7.287 | 6.740 | 7.128 | 13,019 | +0.23(+3.33%) |
May 11, 2004 | 6.745 | 6.899 | 6.745 | 6.899 | 1,471 | -0.11(-1.51%) |
May 10, 2004 | 6.713 | 7.049 | 6.713 | 7.005 | 1,358 | -0.08(-1.12%) |
May 07, 2004 | 6.878 | 7.119 | 6.878 | 7.084 | 4,302 | -0.29(-3.95%) |
May 06, 2004 | 7.084 | 7.376 | 6.934 | 7.376 | 4,641 | -0.04(-0.48%) |
May 05, 2004 | 7.508 | 7.508 | 7.323 | 7.411 | 9,849 | +0.32(+4.48%) |
May 04, 2004 | 7.243 | 7.243 | 6.757 | 7.093 | 2,151 | -0.25(-3.37%) |
May 03, 2004 | 7.377 | 7.384 | 7.340 | 7.340 | 1,471 | -0.09(-1.19%) |
Apr 30, 2004 | 7.386 | 7.429 | 7.384 | 7.429 | 2,151 | +0.09(+1.20%) |
Apr 29, 2004 | 7.155 | 7.446 | 7.022 | 7.340 | 9,396 | +0.05(+0.73%) |
Apr 28, 2004 | 7.013 | 7.287 | 6.907 | 7.287 | 4,754 | +0.38(+5.50%) |
Apr 27, 2004 | 7.190 | 7.208 | 6.907 | 6.907 | 12,226 | -0.29(-3.98%) |
Apr 26, 2004 | 7.009 | 7.331 | 7.009 | 7.194 | 4,641 | -0.09(-1.28%) |
Apr 23, 2004 | 6.943 | 7.287 | 6.943 | 7.287 | 4,415 | +0.22(+3.12%) |
Apr 22, 2004 | 7.102 | 7.102 | 6.801 | 7.066 | 3,849 | +0.31(+4.58%) |
Apr 21, 2004 | 6.846 | 6.846 | 6.757 | 6.757 | 1,245 | -0.22(-3.16%) |
Apr 20, 2004 | 6.943 | 7.137 | 6.943 | 6.978 | 2,377 | +0.03(+0.38%) |
Apr 19, 2004 | 6.952 | 6.952 | 6.952 | 6.952 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 7.155 | 7.155 | 6.952 | 6.952 | 566 | -0.03(-0.38%) |
Apr 15, 2004 | 6.978 | 6.978 | 6.978 | 6.978 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 6.969 | 6.978 | 6.969 | 6.978 | 1,471 | -0.07(-1.00%) |
Apr 13, 2004 | 7.261 | 7.270 | 6.757 | 7.049 | 4,754 | -0.16(-2.21%) |
Apr 12, 2004 | 6.872 | 7.208 | 6.872 | 7.208 | 2,943 | +0.01(+0.12%) |
Apr 08, 2004 | 7.270 | 7.287 | 7.190 | 7.199 | 2,264 | -0.04(-0.49%) |
Apr 07, 2004 | 6.846 | 7.287 | 6.846 | 7.234 | 7,924 | +0.13(+1.87%) |
Apr 06, 2004 | 7.164 | 7.164 | 7.102 | 7.102 | 4,075 | -0.04(-0.62%) |
Apr 05, 2004 | 6.846 | 7.146 | 6.846 | 7.146 | 4,981 | +0.09(+1.26%) |
Apr 02, 2004 | 7.040 | 7.057 | 6.854 | 7.057 | 1,358 | +0.09(+1.25%) |
Apr 01, 2004 | 6.996 | 7.013 | 6.969 | 6.969 | 566 | -0.22(-3.07%) |
Mar 31, 2004 | 7.155 | 7.190 | 7.094 | 7.190 | 339 | +0.07(+0.99%) |
Mar 30, 2004 | 6.987 | 7.128 | 6.978 | 7.119 | 3,169 | +0.11(+1.64%) |
Mar 29, 2004 | 6.987 | 7.005 | 6.987 | 7.005 | 679 | -0.24(-3.29%) |
Mar 26, 2004 | 7.243 | 7.243 | 7.243 | 7.243 | 679 | +0.09(+1.23%) |
Mar 25, 2004 | 7.155 | 7.155 | 7.155 | 7.155 | 226 | +0.00(+0.00%) |
Mar 24, 2004 | 6.987 | 7.155 | 6.987 | 7.155 | 1,245 | +0.01(+0.12%) |
Mar 23, 2004 | 6.422 | 7.189 | 6.422 | 7.146 | 905 | +0.17(+2.40%) |
Mar 22, 2004 | 7.287 | 7.420 | 6.810 | 6.978 | 12,000 | -0.31(-4.24%) |
Mar 19, 2004 | 6.846 | 7.287 | 6.766 | 7.287 | 16,528 | +0.35(+5.10%) |
Mar 18, 2004 | 7.164 | 7.270 | 6.846 | 6.934 | 2,717 | -0.11(-1.51%) |
Mar 17, 2004 | 7.199 | 7.199 | 6.528 | 7.040 | 16,981 | -0.22(-3.04%) |
Mar 16, 2004 | 7.208 | 7.287 | 6.969 | 7.261 | 8,604 | -0.07(-0.96%) |
Mar 15, 2004 | 7.084 | 7.331 | 6.934 | 7.331 | 14,717 | +0.10(+1.34%) |
Mar 12, 2004 | 7.243 | 7.323 | 6.978 | 7.234 | 13,359 | +0.00(+0.00%) |
Mar 11, 2004 | 7.411 | 7.411 | 6.978 | 7.234 | 8,830 | -0.22(-2.96%) |
Mar 10, 2004 | 7.331 | 7.508 | 7.155 | 7.455 | 2,603 | +0.29(+4.07%) |
Mar 09, 2004 | 7.155 | 7.331 | 7.155 | 7.164 | 5,434 | +0.10(+1.37%) |
Mar 08, 2004 | 7.088 | 7.287 | 6.846 | 7.066 | 11,208 | -0.19(-2.68%) |
Mar 05, 2004 | 7.265 | 7.287 | 7.128 | 7.261 | 2,151 | +0.19(+2.74%) |
Mar 04, 2004 | 7.067 | 7.067 | 7.067 | 7.067 | 113 | -0.37(-4.98%) |
Mar 03, 2004 | 7.464 | 7.464 | 6.854 | 7.437 | 4,981 | +0.37(+5.25%) |
Mar 02, 2004 | 7.287 | 7.287 | 7.066 | 7.066 | 1,245 | -0.40(-5.33%) |
Mar 01, 2004 | 7.402 | 7.464 | 7.155 | 7.464 | 4,641 | +0.08(+1.08%) |
Feb 27, 2004 | 7.252 | 7.384 | 6.846 | 7.384 | 9,056 | +0.11(+1.58%) |
Feb 26, 2004 | 7.499 | 7.499 | 7.270 | 7.270 | 2,830 | -0.21(-2.83%) |
Feb 25, 2004 | 7.588 | 7.588 | 7.111 | 7.482 | 2,717 | +0.11(+1.56%) |
Feb 24, 2004 | 7.199 | 7.632 | 7.199 | 7.367 | 4,641 | +0.19(+2.58%) |
Feb 23, 2004 | 7.199 | 7.199 | 7.172 | 7.181 | 1,584 | +0.20(+2.91%) |
Feb 20, 2004 | 7.323 | 7.331 | 6.978 | 6.978 | 1,358 | -0.26(-3.66%) |
Feb 19, 2004 | 7.243 | 7.243 | 7.243 | 7.243 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 7.323 | 7.331 | 7.066 | 7.243 | 8,717 | -0.09(-1.20%) |
Feb 17, 2004 | 7.309 | 7.376 | 6.536 | 7.331 | 18,227 | +0.09(+1.22%) |
Feb 13, 2004 | 7.314 | 7.349 | 7.111 | 7.243 | 6,566 | -0.13(-1.80%) |
Feb 12, 2004 | 7.420 | 7.420 | 7.376 | 7.376 | 2,037 | +0.00(+0.00%) |
Feb 11, 2004 | 7.729 | 7.729 | 7.376 | 7.376 | 2,603 | -0.32(-4.11%) |
Feb 10, 2004 | 7.623 | 7.702 | 7.517 | 7.692 | 2,377 | -0.01(-0.14%) |
Feb 09, 2004 | 8.206 | 8.206 | 7.702 | 7.702 | 5,207 | +0.19(+2.47%) |
Feb 06, 2004 | 7.526 | 7.636 | 7.517 | 7.517 | 2,603 | -0.01(-0.12%) |
Feb 05, 2004 | 7.331 | 8.171 | 7.331 | 7.526 | 11,660 | -0.64(-7.89%) |
Feb 04, 2004 | 7.773 | 8.171 | 7.331 | 8.171 | 5,660 | +0.31(+3.93%) |
Feb 03, 2004 | 7.967 | 8.321 | 7.393 | 7.861 | 10,302 | -0.64(-7.48%) |
Feb 02, 2004 | 7.508 | 8.506 | 7.438 | 8.497 | 7,132 | +0.94(+12.38%) |
Jan 30, 2004 | 7.976 | 7.976 | 7.508 | 7.561 | 5,773 | -0.42(-5.20%) |
Jan 29, 2004 | 8.382 | 8.391 | 7.950 | 7.976 | 7,019 | -0.37(-4.44%) |
Jan 28, 2004 | 8.488 | 8.488 | 8.347 | 8.347 | 5,887 | -0.04(-0.53%) |
Jan 27, 2004 | 8.612 | 8.612 | 8.391 | 8.391 | 4,075 | +0.25(+3.04%) |
Jan 26, 2004 | 8.347 | 8.541 | 8.144 | 8.144 | 7,245 | +0.02(+0.24%) |
Jan 23, 2004 | 8.567 | 8.567 | 7.508 | 8.125 | 20,604 | -0.48(-5.56%) |
Jan 22, 2004 | 8.789 | 8.789 | 8.480 | 8.603 | 15,396 | -0.13(-1.52%) |
Jan 21, 2004 | 8.788 | 9.672 | 8.736 | 8.736 | 7,245 | -0.04(-0.50%) |
Jan 20, 2004 | 7.817 | 9.690 | 7.791 | 8.780 | 20,038 | +0.97(+12.44%) |
Jan 16, 2004 | 7.914 | 7.914 | 7.808 | 7.808 | 14,038 | +0.12(+1.61%) |
Jan 15, 2004 | 7.835 | 7.836 | 7.667 | 7.685 | 12,340 | -0.13(-1.69%) |
Jan 14, 2004 | 7.544 | 7.914 | 7.543 | 7.817 | 6,617 | +0.27(+3.63%) |
Jan 13, 2004 | 7.632 | 7.879 | 7.437 | 7.543 | 6,288 | -0.08(-1.04%) |
Jan 12, 2004 | 7.950 | 7.950 | 7.552 | 7.623 | 14,144 | +0.11(+1.41%) |
Jan 09, 2004 | 7.914 | 7.950 | 7.217 | 7.517 | 34,613 | +0.26(+3.65%) |
Jan 08, 2004 | 7.331 | 7.658 | 7.243 | 7.252 | 13,162 | -0.02(-0.24%) |
Jan 07, 2004 | 7.331 | 7.446 | 7.252 | 7.270 | 9,438 | +0.12(+1.73%) |
Jan 06, 2004 | 6.899 | 7.844 | 6.890 | 7.146 | 24,340 | +0.36(+5.34%) |
Jan 05, 2004 | 6.625 | 6.784 | 6.166 | 6.784 | 9,962 | +0.27(+4.21%) |
Jan 02, 2004 | 6.183 | 6.519 | 6.139 | 6.510 | 4,868 | +0.55(+9.19%) |
Dec 31, 2003 | 5.794 | 6.015 | 5.786 | 5.962 | 3,169 | -0.04(-0.74%) |
Dec 30, 2003 | 6.210 | 6.210 | 6.006 | 6.006 | 1,639 | -0.23(-3.68%) |
Dec 29, 2003 | 5.839 | 6.236 | 5.839 | 6.236 | 1,772 | +0.07(+1.16%) |
Dec 26, 2003 | 6.105 | 6.165 | 6.104 | 6.165 | 452 | +0.03(+0.42%) |
Dec 24, 2003 | 6.086 | 6.157 | 6.085 | 6.139 | 1,483 | +0.08(+1.31%) |
Dec 23, 2003 | 6.183 | 6.183 | 5.521 | 6.059 | 4,896 | +0.10(+1.63%) |
Dec 22, 2003 | 6.218 | 6.218 | 5.900 | 5.962 | 8,888 | -0.25(-3.98%) |
Dec 19, 2003 | 5.900 | 6.342 | 5.900 | 6.210 | 4,264 | +0.27(+4.61%) |
Dec 18, 2003 | 6.616 | 6.616 | 5.768 | 5.936 | 6,568 | -0.69(-10.40%) |
Dec 17, 2003 | 6.943 | 7.031 | 6.625 | 6.625 | 1,549 | -0.22(-3.23%) |
Dec 16, 2003 | 6.555 | 6.846 | 6.430 | 6.846 | 1,961 | -0.13(-1.90%) |
Dec 15, 2003 | 6.722 | 7.128 | 6.722 | 6.978 | 6,084 | +0.05(+0.77%) |
Dec 12, 2003 | 6.872 | 6.969 | 6.837 | 6.925 | 922 | +0.09(+1.29%) |
Dec 11, 2003 | 6.846 | 6.854 | 6.448 | 6.837 | 7,132 | +0.01(+0.13%) |
Dec 10, 2003 | 6.943 | 6.943 | 6.554 | 6.828 | 2,695 | -0.26(-3.74%) |
Dec 09, 2003 | 7.199 | 7.199 | 6.413 | 7.093 | 10,004 | -0.11(-1.47%) |
Dec 08, 2003 | 7.340 | 7.340 | 7.128 | 7.199 | 6,905 | -0.06(-0.85%) |
Dec 05, 2003 | 6.899 | 6.854 | 6.810 | 7.261 | 1,358 | +0.36(+5.25%) |
Dec 04, 2003 | 6.890 | 7.066 | 6.890 | 6.899 | 6,565 | -0.07(-1.01%) |
Dec 03, 2003 | 6.607 | 6.969 | 6.607 | 6.969 | 4,573 | +0.37(+5.55%) |
Dec 02, 2003 | 6.183 | 6.625 | 5.971 | 6.603 | 21,340 | -0.38(-5.50%) |
Dec 01, 2003 | 7.155 | 7.287 | 6.978 | 6.987 | 49,676 | -0.16(-2.21%) |
Nov 28, 2003 | 6.492 | 7.685 | 6.492 | 7.145 | 39,680 | +0.66(+10.20%) |
Nov 26, 2003 | 6.404 | 6.810 | 6.263 | 6.483 | 13,132 | +0.22(+3.53%) |
Nov 25, 2003 | 6.227 | 6.271 | 6.104 | 6.263 | 16,098 | -0.01(-0.14%) |
Nov 24, 2003 | 6.051 | 6.271 | 5.953 | 6.271 | 6,805 | +0.31(+5.19%) |
Nov 21, 2003 | 5.962 | 5.962 | 5.962 | 5.962 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 5.962 | 5.962 | 5.962 | 5.962 | 566 | +0.00(+0.00%) |
Nov 19, 2003 | 6.093 | 6.095 | 5.918 | 5.962 | 1,273 | -0.13(-2.17%) |
Nov 18, 2003 | 5.786 | 6.095 | 5.786 | 6.095 | 5,915 | +0.28(+4.86%) |
Nov 17, 2003 | 5.697 | 5.909 | 5.653 | 5.812 | 26,712 | +0.16(+2.81%) |
Nov 14, 2003 | 5.512 | 5.724 | 5.105 | 5.653 | 8,326 | +0.02(+0.31%) |
Nov 13, 2003 | 5.618 | 5.635 | 5.582 | 5.635 | 10,879 | +0.01(+0.17%) |
Nov 12, 2003 | 5.635 | 5.635 | 5.565 | 5.626 | 4,762 | -0.01(-0.17%) |
Nov 11, 2003 | 5.635 | 6.121 | 5.556 | 5.635 | 7,434 | +0.20(+3.74%) |
Nov 10, 2003 | 5.556 | 5.565 | 5.388 | 5.432 | 6,860 | -0.04(-0.81%) |
Nov 07, 2003 | 5.441 | 5.653 | 5.423 | 5.476 | 6,979 | -0.17(-2.97%) |
Nov 06, 2003 | 5.768 | 5.768 | 5.529 | 5.644 | 10,840 | -0.04(-0.62%) |
Nov 05, 2003 | 5.300 | 5.741 | 5.300 | 5.680 | 29,573 | +0.59(+11.63%) |
Nov 04, 2003 | 4.408 | 6.183 | 4.152 | 5.088 | 76,809 | +0.94(+22.55%) |
Nov 03, 2003 | 4.152 | 4.152 | 4.152 | 4.152 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 4.152 | 4.152 | 4.152 | 4.152 | 0 | +0.16(+3.98%) |
Oct 30, 2003 | 3.993 | 3.993 | 3.993 | 3.993 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 3.993 | 3.993 | 3.993 | 3.993 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 3.993 | 3.993 | 3.993 | 3.993 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 4.081 | 4.134 | 3.993 | 3.993 | 2,151 | -0.14(-3.42%) |
Oct 24, 2003 | 4.098 | 4.134 | 3.984 | 4.134 | 3,056 | +0.00(+0.00%) |
Oct 23, 2003 | 4.134 | 4.134 | 4.134 | 4.134 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 4.134 | 4.134 | 4.134 | 4.134 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 4.053 | 4.134 | 4.053 | 4.134 | 950 | +0.10(+2.41%) |
Oct 20, 2003 | 4.037 | 4.037 | 4.037 | 4.037 | 113 | -0.10(-2.35%) |
Oct 17, 2003 | 4.134 | 4.134 | 4.134 | 4.134 | 0 | +0.03(+0.65%) |
Oct 16, 2003 | 4.107 | 4.107 | 4.107 | 4.107 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 4.098 | 4.107 | 3.940 | 4.107 | 2,037 | +0.25(+6.41%) |
Oct 14, 2003 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 4.346 | 4.347 | 3.763 | 3.860 | 3,849 | -0.49(-11.18%) |
Oct 09, 2003 | 4.346 | 4.346 | 4.346 | 4.346 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 4.346 | 4.346 | 4.346 | 4.346 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 4.346 | 4.346 | 4.346 | 4.346 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 4.346 | 4.346 | 4.346 | 4.346 | 113 | -0.04(-0.81%) |
Oct 03, 2003 | 4.266 | 4.505 | 4.257 | 4.381 | 4,560 | +0.06(+1.43%) |
Oct 02, 2003 | 4.258 | 4.328 | 4.257 | 4.319 | 807 | +0.06(+1.45%) |
Oct 01, 2003 | 4.257 | 4.257 | 4.257 | 4.257 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 4.257 | 4.257 | 4.257 | 4.257 | 113 | -0.04(-1.03%) |
Sep 29, 2003 | 4.302 | 4.302 | 4.302 | 4.302 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 4.302 | 4.302 | 4.302 | 4.302 | 226 | +0.09(+2.10%) |
Sep 25, 2003 | 4.213 | 4.213 | 4.213 | 4.213 | 566 | -0.03(-0.63%) |
Sep 24, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 3,622 | +0.01(+0.21%) |
Sep 23, 2003 | 4.240 | 4.240 | 4.231 | 4.231 | 1,924 | -0.01(-0.21%) |
Sep 22, 2003 | 4.187 | 4.240 | 4.187 | 4.240 | 792 | +0.09(+2.13%) |
Sep 19, 2003 | 4.187 | 4.196 | 4.152 | 4.152 | 4,754 | +0.20(+5.15%) |
Sep 18, 2003 | 3.763 | 4.178 | 3.763 | 3.948 | 2,603 | +0.04(+1.13%) |
Sep 17, 2003 | 3.904 | 3.904 | 3.903 | 3.904 | 905 | +0.03(+0.68%) |
Sep 16, 2003 | 3.878 | 3.913 | 3.878 | 3.878 | 4,563 | +0.07(+1.86%) |
Sep 15, 2003 | 3.763 | 3.807 | 3.763 | 3.807 | 339 | +0.04(+0.94%) |
Sep 12, 2003 | 3.772 | 3.772 | 3.772 | 3.772 | 4,415 | +0.01(+0.23%) |
Sep 11, 2003 | 3.842 | 3.842 | 3.763 | 3.763 | 2,264 | -0.11(-2.96%) |
Sep 10, 2003 | 3.887 | 3.887 | 3.878 | 3.878 | 1,358 | +0.04(+0.92%) |
Sep 09, 2003 | 3.842 | 3.842 | 3.842 | 3.842 | 3,056 | +0.03(+0.69%) |
Sep 08, 2003 | 3.816 | 3.816 | 3.816 | 3.816 | 792 | -0.11(-2.70%) |
Sep 05, 2003 | 3.922 | 3.922 | 3.922 | 3.922 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 3.887 | 3.922 | 3.887 | 3.922 | 226 | +0.09(+2.30%) |
Sep 03, 2003 | 3.834 | 3.834 | 3.834 | 3.834 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 3.834 | 3.834 | 3.834 | 3.834 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 3.895 | 3.895 | 3.834 | 3.834 | 1,358 | -0.10(-2.47%) |
Aug 28, 2003 | 3.798 | 4.063 | 3.798 | 3.931 | 10,075 | +0.15(+3.97%) |
Aug 27, 2003 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 3.754 | 3.781 | 3.745 | 3.781 | 5,773 | +0.15(+4.14%) |
Aug 25, 2003 | 3.630 | 3.630 | 3.630 | 3.630 | 226 | -0.17(-4.42%) |
Aug 22, 2003 | 3.798 | 3.798 | 3.798 | 3.798 | 0 | +0.00(+0.00%) |
Aug 20, 2003 | 3.798 | 3.798 | 3.798 | 3.798 | 339 | +0.02(+0.49%) |
Aug 19, 2003 | 3.692 | 3.780 | 3.666 | 3.780 | 2,037 | +0.09(+2.37%) |
Aug 18, 2003 | 3.613 | 3.781 | 3.613 | 3.692 | 2,264 | -0.07(-1.88%) |
Aug 15, 2003 | 3.763 | 3.763 | 3.763 | 3.763 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 3.763 | 3.763 | 3.763 | 3.763 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 3.754 | 3.763 | 3.754 | 3.763 | 566 | +0.00(+0.00%) |
Aug 12, 2003 | 3.763 | 3.763 | 3.763 | 3.763 | 1,584 | +0.01(+0.24%) |
Aug 11, 2003 | 3.569 | 3.754 | 3.569 | 3.754 | 1,698 | +0.06(+1.67%) |
Aug 08, 2003 | 3.683 | 3.692 | 3.683 | 3.692 | 2,830 | +0.00(+0.00%) |
Aug 07, 2003 | 3.692 | 3.692 | 3.692 | 3.692 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 3.798 | 3.798 | 3.577 | 3.692 | 6,679 | -0.24(-6.07%) |
Aug 05, 2003 | 3.931 | 3.931 | 3.754 | 3.931 | 1,245 | +0.00(+0.00%) |
Aug 04, 2003 | 3.931 | 3.931 | 3.931 | 3.931 | 226 | +0.11(+3.01%) |
Aug 01, 2003 | 3.825 | 3.931 | 3.816 | 3.816 | 3,283 | +0.06(+1.65%) |
Jul 31, 2003 | 3.842 | 3.975 | 3.754 | 3.754 | 6,113 | -0.04(-1.16%) |
Jul 30, 2003 | 3.489 | 4.063 | 3.224 | 3.798 | 33,284 | +0.66(+21.13%) |
Jul 29, 2003 | 3.127 | 3.136 | 3.127 | 3.136 | 3,283 | +0.01(+0.28%) |
Jul 28, 2003 | 3.012 | 3.127 | 3.012 | 3.127 | 4,528 | +0.11(+3.81%) |
Jul 25, 2003 | 3.012 | 3.012 | 3.012 | 3.012 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 3.012 | 3.012 | 3.012 | 3.012 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 3.012 | 3.012 | 3.012 | 3.012 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 3.012 | 3.012 | 3.012 | 3.012 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 3.012 | 3.012 | 3.012 | 3.012 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 3.012 | 3.012 | 3.012 | 3.012 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 2.827 | 3.012 | 2.827 | 3.012 | 1,924 | +0.26(+9.65%) |
Jul 16, 2003 | 2.747 | 2.747 | 2.747 | 2.747 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 2.747 | 2.747 | 2.747 | 2.747 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 2.897 | 2.897 | 2.747 | 2.747 | 905 | -0.11(-3.72%) |
Jul 11, 2003 | 2.853 | 2.853 | 2.853 | 2.853 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 2.915 | 2.915 | 2.853 | 2.853 | 1,018 | -0.17(-5.56%) |
Jul 09, 2003 | 2.994 | 3.021 | 2.994 | 3.021 | 3,169 | +0.02(+0.59%) |
Jul 08, 2003 | 3.003 | 3.003 | 3.003 | 3.003 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 3.003 | 3.003 | 3.003 | 3.003 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 2.853 | 3.003 | 2.853 | 3.003 | 792 | +0.06(+2.10%) |
Jul 02, 2003 | 2.941 | 2.941 | 2.941 | 2.941 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 2.941 | 2.941 | 2.941 | 2.941 | 1,471 | -0.06(-2.06%) |
Jun 30, 2003 | 3.003 | 3.003 | 3.003 | 3.003 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 3.003 | 3.003 | 3.003 | 3.003 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 3.003 | 3.003 | 3.003 | 3.003 | 1,811 | +0.05(+1.80%) |
Jun 25, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 3.039 | 3.039 | 2.950 | 2.950 | 905 | -0.10(-3.19%) |
Jun 23, 2003 | 3.047 | 3.047 | 3.047 | 3.047 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 3.047 | 3.047 | 3.047 | 3.047 | 113 | +0.03(+0.88%) |
Jun 19, 2003 | 3.021 | 3.021 | 3.021 | 3.021 | 452 | -0.07(-2.29%) |
Jun 18, 2003 | 3.092 | 3.092 | 3.092 | 3.092 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 3.003 | 3.092 | 3.003 | 3.092 | 1,584 | +0.17(+5.74%) |
Jun 16, 2003 | 2.924 | 2.924 | 2.924 | 2.924 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 2.924 | 2.924 | 2.924 | 2.924 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 2.924 | 2.924 | 2.924 | 2.924 | 0 | -0.02(-0.60%) |
Jun 11, 2003 | 2.941 | 2.941 | 2.941 | 2.941 | 0 | +0.02(+0.60%) |
Jun 10, 2003 | 3.092 | 3.092 | 2.924 | 2.924 | 2,037 | -0.17(-5.43%) |
Jun 09, 2003 | 3.092 | 3.092 | 3.092 | 3.092 | 1,132 | +0.00(+0.00%) |
Jun 06, 2003 | 3.092 | 3.092 | 3.092 | 3.092 | 3,962 | +0.15(+5.11%) |
Jun 05, 2003 | 2.941 | 2.941 | 2.941 | 2.941 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 2.950 | 3.030 | 2.941 | 2.941 | 679 | -0.11(-3.48%) |
Jun 03, 2003 | 3.047 | 3.047 | 3.047 | 3.047 | 0 | +0.00(+0.00%) |