Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.199 | 2.223 | 2.173 | 2.189 | 17,176 | +0.05(+2.32%) |
May 27, 2004 | 2.140 | 2.140 | 2.140 | 2.140 | 0 | +0.00(+0.00%) |
May 26, 2004 | 2.140 | 2.140 | 2.140 | 2.140 | 0 | +0.00(+0.00%) |
May 25, 2004 | 2.140 | 2.140 | 2.140 | 2.140 | 0 | +0.00(+0.00%) |
May 24, 2004 | 2.140 | 2.140 | 2.140 | 2.140 | 0 | +0.00(+0.00%) |
May 21, 2004 | 2.140 | 2.140 | 2.140 | 2.140 | 1,493 | +0.02(+0.92%) |
May 20, 2004 | 2.142 | 2.142 | 2.120 | 2.120 | 16,430 | +0.00(+0.06%) |
May 19, 2004 | 2.119 | 2.119 | 2.119 | 2.119 | 0 | +0.00(+0.00%) |
May 18, 2004 | 2.119 | 2.119 | 2.119 | 2.119 | 0 | +0.00(+0.00%) |
May 17, 2004 | 2.120 | 2.120 | 2.119 | 2.119 | 6,721 | +0.00(+0.00%) |
May 14, 2004 | 2.119 | 2.119 | 2.119 | 2.119 | 0 | +0.00(+0.00%) |
May 13, 2004 | 2.119 | 2.119 | 2.119 | 2.119 | 0 | +0.00(+0.00%) |
May 12, 2004 | 2.119 | 2.119 | 2.119 | 2.119 | 746 | -0.03(-1.40%) |
May 11, 2004 | 2.149 | 2.149 | 2.149 | 2.149 | 0 | +0.00(+0.00%) |
May 10, 2004 | 2.147 | 2.149 | 2.136 | 2.149 | 33,607 | -0.01(-0.31%) |
May 07, 2004 | 2.156 | 2.156 | 2.156 | 2.156 | 0 | +0.00(+0.00%) |
May 06, 2004 | 2.156 | 2.156 | 2.156 | 2.156 | 0 | +0.00(+0.00%) |
May 05, 2004 | 2.156 | 2.156 | 2.156 | 2.156 | 0 | +0.00(+0.00%) |
May 04, 2004 | 2.119 | 2.156 | 2.119 | 2.156 | 2,240 | +0.03(+1.19%) |
May 03, 2004 | 2.130 | 2.130 | 2.130 | 2.130 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 2.119 | 2.130 | 2.119 | 2.130 | 2,240 | -0.00(-0.04%) |
Apr 29, 2004 | 2.156 | 2.156 | 2.119 | 2.131 | 9,708 | -0.01(-0.53%) |
Apr 28, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 2,240 | +0.02(+1.14%) |
Apr 23, 2004 | 2.118 | 2.118 | 2.118 | 2.118 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 2.117 | 2.118 | 2.117 | 2.118 | 2,240 | -0.03(-1.28%) |
Apr 21, 2004 | 2.116 | 2.152 | 2.116 | 2.146 | 33,607 | +0.03(+1.42%) |
Apr 20, 2004 | 2.139 | 2.139 | 2.116 | 2.116 | 8,215 | -0.01(-0.63%) |
Apr 19, 2004 | 2.129 | 2.129 | 2.129 | 2.129 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 2.129 | 2.129 | 2.129 | 2.129 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 2.126 | 2.140 | 2.124 | 2.129 | 10,455 | +0.00(+0.13%) |
Apr 14, 2004 | 2.134 | 2.134 | 2.126 | 2.126 | 4,480 | +0.01(+0.51%) |
Apr 13, 2004 | 2.116 | 2.116 | 2.116 | 2.116 | 5,227 | -0.00(-0.19%) |
Apr 12, 2004 | 2.151 | 2.151 | 2.120 | 2.120 | 9,708 | -0.05(-2.28%) |
Apr 08, 2004 | 2.150 | 2.175 | 2.150 | 2.169 | 6,721 | -0.03(-1.49%) |
Apr 07, 2004 | 2.202 | 2.202 | 2.202 | 2.202 | 1,493 | -0.00(-0.03%) |
Apr 06, 2004 | 2.116 | 2.203 | 2.116 | 2.203 | 8,961 | +0.02(+1.14%) |
Apr 05, 2004 | 2.176 | 2.178 | 2.176 | 2.178 | 8,215 | +0.02(+1.02%) |
Apr 02, 2004 | 2.156 | 2.156 | 2.156 | 2.156 | 2,987 | -0.04(-1.68%) |
Apr 01, 2004 | 2.193 | 2.193 | 2.193 | 2.193 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 2.193 | 2.193 | 2.193 | 2.193 | 746 | +0.00(+0.00%) |
Mar 30, 2004 | 2.193 | 2.193 | 2.193 | 2.193 | 3,734 | -0.02(-0.76%) |
Mar 29, 2004 | 2.209 | 2.209 | 2.209 | 2.209 | 3,734 | -0.00(-0.21%) |
Mar 26, 2004 | 2.214 | 2.214 | 2.214 | 2.214 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 2.142 | 2.214 | 2.142 | 2.214 | 3,734 | +0.00(+0.21%) |
Mar 24, 2004 | 2.209 | 2.209 | 2.209 | 2.209 | 2,987 | +0.00(+0.00%) |
Mar 23, 2004 | 2.225 | 2.225 | 2.209 | 2.209 | 1,493 | -0.02(-0.75%) |
Mar 22, 2004 | 2.225 | 2.226 | 2.224 | 2.226 | 9,708 | +0.00(+0.12%) |
Mar 19, 2004 | 2.138 | 2.223 | 2.138 | 2.223 | 1,493 | +0.07(+3.27%) |
Mar 18, 2004 | 2.153 | 2.153 | 2.153 | 2.153 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 2.155 | 2.155 | 2.153 | 2.153 | 2,987 | -0.05(-2.25%) |
Mar 16, 2004 | 2.203 | 2.203 | 2.203 | 2.203 | 18,670 | +0.00(+0.00%) |
Mar 15, 2004 | 2.203 | 2.203 | 2.203 | 2.203 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 2.203 | 2.203 | 2.203 | 2.203 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 2.201 | 2.203 | 2.201 | 2.203 | 1,493 | +0.06(+2.81%) |
Mar 10, 2004 | 2.164 | 2.164 | 2.124 | 2.142 | 49,290 | -0.06(-2.68%) |
Mar 09, 2004 | 2.155 | 2.201 | 2.155 | 2.201 | 15,683 | +0.05(+2.30%) |
Mar 08, 2004 | 2.152 | 2.152 | 2.152 | 2.152 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 2.152 | 2.152 | 2.152 | 2.152 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 2.152 | 2.152 | 2.152 | 2.152 | 2,240 | +0.03(+1.23%) |
Mar 03, 2004 | 2.126 | 2.126 | 2.126 | 2.126 | 23,151 | +0.00(+0.00%) |
Mar 02, 2004 | 2.142 | 2.142 | 2.109 | 2.126 | 103,061 | -0.01(-0.31%) |
Mar 01, 2004 | 2.132 | 2.132 | 2.132 | 2.132 | 17,923 | +0.00(+0.22%) |
Feb 27, 2004 | 2.126 | 2.128 | 2.126 | 2.128 | 14,189 | +0.00(+0.03%) |
Feb 26, 2004 | 2.126 | 2.127 | 2.126 | 2.127 | 32,860 | -0.00(-0.16%) |
Feb 25, 2004 | 2.122 | 2.142 | 2.122 | 2.130 | 11,949 | -0.07(-3.19%) |
Feb 24, 2004 | 2.201 | 2.201 | 2.201 | 2.201 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 2.176 | 2.201 | 2.176 | 2.201 | 8,215 | +0.07(+3.53%) |
Feb 20, 2004 | 2.126 | 2.126 | 2.126 | 2.126 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 2.126 | 2.126 | 2.126 | 2.126 | 746 | -0.03(-1.55%) |
Feb 18, 2004 | 2.176 | 2.176 | 2.159 | 2.159 | 8,961 | +0.03(+1.22%) |
Feb 17, 2004 | 2.083 | 2.176 | 2.083 | 2.133 | 24,645 | +0.01(+0.35%) |
Feb 13, 2004 | 2.126 | 2.126 | 2.126 | 2.126 | 1,493 | +0.02(+0.79%) |
Feb 12, 2004 | 2.109 | 2.109 | 2.109 | 2.109 | 9,708 | -0.03(-1.19%) |
Feb 11, 2004 | 2.134 | 2.134 | 2.134 | 2.134 | 7,468 | +0.00(+0.16%) |
Feb 10, 2004 | 2.138 | 2.138 | 2.109 | 2.131 | 5,974 | -0.01(-0.34%) |
Feb 09, 2004 | 2.134 | 2.138 | 2.134 | 2.138 | 5,227 | -0.03(-1.36%) |
Feb 06, 2004 | 2.165 | 2.168 | 2.165 | 2.168 | 2,987 | +0.03(+1.60%) |
Feb 05, 2004 | 2.083 | 2.209 | 2.083 | 2.134 | 40,328 | +0.05(+2.31%) |
Feb 04, 2004 | 2.085 | 2.085 | 2.085 | 2.085 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 2.085 | 2.085 | 2.085 | 2.085 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 2.087 | 2.087 | 2.085 | 2.085 | 1,493 | -0.03(-1.61%) |
Jan 30, 2004 | 2.083 | 2.179 | 2.083 | 2.120 | 82,150 | -0.09(-4.06%) |
Jan 29, 2004 | 2.182 | 2.209 | 2.181 | 2.209 | 7,468 | +0.00(+0.00%) |
Jan 28, 2004 | 2.083 | 2.209 | 2.083 | 2.209 | 2,987 | -0.01(-0.63%) |
Jan 27, 2004 | 2.223 | 2.223 | 2.223 | 2.223 | 2,240 | +0.04(+1.70%) |
Jan 26, 2004 | 2.186 | 2.186 | 2.186 | 2.186 | 1,493 | -0.02(-1.08%) |
Jan 23, 2004 | 2.276 | 2.276 | 2.210 | 2.210 | 2,240 | +0.04(+2.01%) |
Jan 22, 2004 | 2.075 | 2.167 | 2.075 | 2.167 | 9,708 | +0.06(+2.89%) |
Jan 21, 2004 | 2.098 | 2.106 | 2.098 | 2.106 | 3,734 | -0.02(-0.94%) |
Jan 20, 2004 | 2.142 | 2.142 | 2.077 | 2.126 | 14,189 | +0.05(+2.32%) |
Jan 16, 2004 | 2.137 | 2.142 | 2.077 | 2.077 | 14,936 | +0.00(+0.00%) |
Jan 15, 2004 | 2.081 | 2.081 | 2.077 | 2.077 | 7,468 | +0.00(+0.00%) |
Jan 14, 2004 | 2.077 | 2.155 | 2.077 | 2.077 | 14,936 | +0.00(+0.00%) |
Jan 13, 2004 | 2.116 | 2.116 | 2.077 | 2.077 | 20,164 | -0.04(-2.05%) |
Jan 12, 2004 | 2.055 | 2.121 | 2.055 | 2.121 | 50,843 | +0.05(+2.19%) |
Jan 09, 2004 | 2.126 | 2.126 | 2.059 | 2.075 | 8,215 | +0.00(+0.00%) |
Jan 08, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 2.114 | 2.126 | 2.074 | 2.075 | 66,467 | -0.03(-1.59%) |
Jan 06, 2004 | 2.106 | 2.109 | 2.106 | 2.109 | 5,974 | +0.02(+0.80%) |
Jan 05, 2004 | 2.092 | 2.092 | 2.092 | 2.092 | 746 | +0.03(+1.69%) |
Jan 02, 2004 | 2.056 | 2.057 | 2.056 | 2.057 | 2,987 | -0.00(-0.10%) |
Dec 31, 2003 | 2.065 | 2.081 | 2.059 | 2.059 | 9,708 | +0.00(+0.10%) |
Dec 30, 2003 | 2.053 | 2.075 | 2.017 | 2.057 | 13,330 | +0.08(+4.13%) |
Dec 29, 2003 | 2.017 | 2.017 | 1.976 | 1.976 | 1,493 | -0.07(-3.31%) |
Dec 26, 2003 | 2.009 | 2.043 | 2.009 | 2.043 | 4,480 | +0.01(+0.53%) |
Dec 24, 2003 | 2.033 | 2.033 | 2.033 | 2.033 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 2.033 | 2.033 | 2.033 | 2.033 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 2.002 | 2.033 | 2.002 | 2.033 | 2,987 | +0.00(+0.03%) |
Dec 19, 2003 | 2.009 | 2.052 | 1.999 | 2.032 | 42,569 | +0.00(+0.00%) |
Dec 18, 2003 | 2.032 | 2.032 | 2.032 | 2.032 | 8,215 | +0.00(+0.00%) |
Dec 17, 2003 | 2.032 | 2.041 | 2.032 | 2.032 | 12,696 | -0.00(-0.10%) |
Dec 16, 2003 | 2.034 | 2.034 | 2.034 | 2.034 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 2.034 | 2.034 | 2.034 | 2.034 | 4,480 | -0.02(-0.85%) |
Dec 12, 2003 | 2.031 | 2.059 | 2.018 | 2.051 | 17,923 | +0.01(+0.46%) |
Dec 11, 2003 | 2.020 | 2.042 | 2.015 | 2.042 | 11,949 | +0.00(+0.00%) |
Dec 10, 2003 | 2.014 | 2.042 | 2.014 | 2.042 | 20,164 | +0.03(+1.46%) |
Dec 09, 2003 | 2.025 | 2.025 | 2.013 | 2.013 | 2,240 | -0.01(-0.40%) |
Dec 08, 2003 | 2.009 | 2.021 | 2.009 | 2.021 | 8,961 | -0.00(-0.23%) |
Dec 05, 2003 | 1.992 | 2.024 | 1.992 | 2.025 | 6,422 | +0.05(+2.54%) |
Dec 04, 2003 | 1.975 | 1.975 | 1.975 | 1.975 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 1.942 | 1.975 | 1.942 | 1.975 | 9,058 | +0.03(+1.72%) |
Dec 02, 2003 | 1.926 | 1.942 | 1.926 | 1.942 | 3,577 | +0.01(+0.73%) |
Dec 01, 2003 | 1.891 | 1.927 | 1.891 | 1.927 | 9,708 | +0.05(+2.82%) |
Nov 28, 2003 | 1.875 | 1.875 | 1.875 | 1.875 | 18,670 | +0.00(+0.04%) |
Nov 26, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 746 | +0.05(+2.64%) |
Nov 25, 2003 | 1.839 | 1.860 | 1.826 | 1.826 | 30,246 | +0.01(+0.29%) |
Nov 24, 2003 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 1.848 | 1.820 | 1.820 | 1.820 | 2,987 | -0.03(-1.48%) |
Nov 20, 2003 | 1.848 | 1.848 | 1.848 | 1.848 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 1.843 | 1.858 | 1.841 | 1.848 | 26,938 | -0.01(-0.65%) |
Nov 18, 2003 | 1.847 | 1.861 | 1.847 | 1.860 | 14,936 | +0.05(+2.51%) |
Nov 17, 2003 | 1.814 | 1.814 | 1.814 | 1.814 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 1.811 | 1.814 | 1.811 | 1.814 | 10,604 | +0.01(+0.74%) |
Nov 13, 2003 | 1.801 | 1.801 | 1.801 | 1.801 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 1.801 | 1.801 | 1.801 | 1.801 | 1,120 | -0.01(-0.73%) |
Nov 11, 2003 | 1.814 | 1.814 | 1.814 | 1.814 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 1.808 | 1.814 | 1.808 | 1.814 | 29,499 | +0.02(+1.30%) |
Nov 07, 2003 | 1.791 | 1.792 | 1.790 | 1.791 | 27,632 | +0.00(+0.00%) |
Nov 06, 2003 | 1.791 | 1.791 | 1.791 | 1.791 | 12,696 | +0.00(+0.00%) |
Nov 05, 2003 | 1.814 | 1.814 | 1.791 | 1.791 | 4,219 | -0.00(-0.04%) |
Nov 04, 2003 | 1.792 | 1.792 | 1.792 | 1.792 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 1.792 | 1.792 | 1.792 | 1.792 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 1.808 | 1.808 | 1.792 | 1.792 | 8,961 | +0.00(+0.03%) |
Oct 30, 2003 | 1.791 | 1.791 | 1.791 | 1.791 | 2,240 | -0.02(-1.29%) |
Oct 29, 2003 | 1.814 | 1.814 | 1.814 | 1.814 | 1,493 | +0.02(+1.31%) |
Oct 28, 2003 | 1.814 | 1.814 | 1.791 | 1.791 | 5,227 | -0.02(-1.30%) |
Oct 27, 2003 | 1.814 | 1.814 | 1.814 | 1.814 | 1,493 | +0.00(+0.26%) |
Oct 24, 2003 | 1.810 | 1.815 | 1.810 | 1.810 | 2,987 | +0.02(+1.05%) |
Oct 23, 2003 | 1.791 | 1.791 | 1.791 | 1.791 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 1.791 | 1.791 | 1.791 | 1.791 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 1.791 | 1.791 | 1.791 | 1.791 | 3,734 | +0.01(+0.64%) |
Oct 20, 2003 | 1.781 | 1.781 | 1.780 | 1.780 | 2,240 | -0.01(-0.64%) |
Oct 17, 2003 | 1.795 | 1.795 | 1.791 | 1.791 | 1,493 | -0.02(-0.93%) |
Oct 16, 2003 | 1.808 | 1.808 | 1.808 | 1.808 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 1.809 | 1.810 | 1.808 | 1.808 | 12,696 | -0.01(-0.74%) |
Oct 14, 2003 | 1.803 | 1.821 | 1.803 | 1.821 | 2,987 | +0.01(+0.74%) |
Oct 13, 2003 | 1.834 | 1.834 | 1.794 | 1.808 | 7,468 | -0.03(-1.82%) |
Oct 10, 2003 | 1.844 | 1.845 | 1.796 | 1.841 | 10,455 | -0.01(-0.79%) |
Oct 09, 2003 | 1.834 | 1.856 | 1.834 | 1.856 | 7,468 | +0.03(+1.91%) |
Oct 08, 2003 | 1.798 | 1.829 | 1.796 | 1.821 | 38,834 | +0.01(+0.59%) |
Oct 07, 2003 | 1.801 | 1.817 | 1.793 | 1.810 | 53,024 | +0.02(+0.90%) |
Oct 06, 2003 | 1.827 | 1.827 | 1.794 | 1.794 | 32,113 | +0.01(+0.56%) |
Oct 03, 2003 | 1.814 | 1.824 | 1.784 | 1.784 | 21,344 | -0.03(-1.70%) |
Oct 02, 2003 | 1.821 | 1.821 | 1.815 | 1.815 | 2,240 | +0.00(+0.04%) |
Oct 01, 2003 | 1.814 | 1.814 | 1.814 | 1.814 | 1,493 | +0.00(+0.22%) |
Sep 30, 2003 | 1.806 | 1.817 | 1.806 | 1.810 | 4,480 | +0.00(+0.00%) |
Sep 29, 2003 | 1.810 | 1.810 | 1.810 | 1.810 | 1,493 | -0.00(-0.15%) |
Sep 26, 2003 | 1.808 | 1.813 | 1.808 | 1.813 | 4,480 | -0.03(-1.85%) |
Sep 25, 2003 | 1.847 | 1.847 | 1.847 | 1.847 | 0 | +0.01(+0.73%) |
Sep 24, 2003 | 1.811 | 1.834 | 1.834 | 1.834 | 5,974 | +0.02(+1.26%) |
Sep 23, 2003 | 1.802 | 1.861 | 1.802 | 1.811 | 8,961 | +0.01(+0.71%) |
Sep 22, 2003 | 1.868 | 1.868 | 1.798 | 1.798 | 28,633 | +0.00(+0.00%) |
Sep 19, 2003 | 1.868 | 1.868 | 1.798 | 1.798 | 14,189 | -0.01(-0.52%) |
Sep 18, 2003 | 1.824 | 1.868 | 1.808 | 1.808 | 25,392 | -0.07(-3.57%) |
Sep 17, 2003 | 1.814 | 1.875 | 1.814 | 1.875 | 8,961 | +0.01(+0.39%) |
Sep 16, 2003 | 1.814 | 1.867 | 1.814 | 1.867 | 11,949 | +0.02(+0.83%) |
Sep 15, 2003 | 1.841 | 1.865 | 1.813 | 1.852 | 12,696 | +0.00(+0.04%) |
Sep 12, 2003 | 1.851 | 1.851 | 1.841 | 1.851 | 6,721 | +0.03(+1.65%) |
Sep 11, 2003 | 1.821 | 1.821 | 1.821 | 1.821 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 1.821 | 1.821 | 1.821 | 1.821 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 1.818 | 1.838 | 1.808 | 1.821 | 5,227 | +0.02(+0.89%) |
Sep 08, 2003 | 1.805 | 1.805 | 1.805 | 1.805 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 1.794 | 1.805 | 1.805 | 1.805 | 746 | +0.01(+0.60%) |
Sep 04, 2003 | 1.868 | 1.868 | 1.794 | 1.794 | 8,215 | -0.08(-4.25%) |
Sep 03, 2003 | 1.810 | 1.874 | 1.777 | 1.874 | 14,189 | +0.01(+0.50%) |
Sep 02, 2003 | 1.848 | 1.865 | 1.848 | 1.865 | 3,734 | +0.07(+3.76%) |
Aug 29, 2003 | 1.765 | 1.797 | 1.765 | 1.797 | 2,987 | -0.05(-2.54%) |
Aug 28, 2003 | 1.798 | 1.844 | 1.798 | 1.844 | 7,468 | +0.08(+4.68%) |
Aug 27, 2003 | 1.735 | 1.790 | 1.727 | 1.761 | 17,923 | +0.02(+1.15%) |
Aug 26, 2003 | 1.721 | 1.741 | 1.721 | 1.741 | 2,987 | -0.00(-0.15%) |
Aug 25, 2003 | 1.741 | 1.753 | 1.741 | 1.744 | 20,911 | +0.01(+0.58%) |
Aug 22, 2003 | 1.734 | 1.734 | 1.734 | 1.734 | 746 | +0.01(+0.78%) |
Aug 21, 2003 | 1.717 | 1.734 | 1.717 | 1.721 | 3,734 | +0.03(+2.02%) |
Aug 20, 2003 | 1.686 | 1.686 | 1.686 | 1.686 | 2,987 | -0.02(-1.02%) |
Aug 19, 2003 | 1.684 | 1.704 | 1.684 | 1.704 | 2,240 | +0.03(+1.67%) |
Aug 18, 2003 | 1.751 | 1.752 | 1.676 | 1.676 | 6,721 | -0.07(-4.28%) |
Aug 15, 2003 | 1.741 | 1.759 | 1.741 | 1.751 | 20,164 | +0.03(+1.71%) |
Aug 14, 2003 | 1.721 | 1.727 | 1.721 | 1.721 | 8,961 | +0.00(+0.04%) |
Aug 13, 2003 | 1.726 | 1.726 | 1.721 | 1.721 | 6,721 | -0.00(-0.19%) |
Aug 12, 2003 | 1.724 | 1.724 | 1.724 | 1.724 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 1.724 | 1.724 | 1.724 | 1.724 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 1.724 | 1.724 | 1.724 | 1.724 | 2,240 | -0.00(-0.04%) |
Aug 07, 2003 | 1.725 | 1.725 | 1.725 | 1.725 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 1.725 | 1.725 | 1.725 | 1.725 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 1.725 | 1.725 | 1.725 | 1.725 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 1.725 | 1.725 | 1.701 | 1.725 | 16,430 | +0.05(+3.04%) |
Aug 01, 2003 | 1.674 | 1.674 | 1.674 | 1.674 | 12,696 | -0.00(-0.04%) |
Jul 31, 2003 | 1.674 | 1.674 | 1.674 | 1.674 | 1,493 | -0.03(-1.84%) |
Jul 30, 2003 | 1.680 | 1.706 | 1.674 | 1.706 | 3,734 | -0.01(-0.47%) |
Jul 29, 2003 | 1.714 | 1.714 | 1.714 | 1.714 | 4,480 | +0.00(+0.00%) |
Jul 28, 2003 | 1.724 | 1.724 | 1.714 | 1.714 | 12,696 | +0.00(+0.00%) |
Jul 25, 2003 | 1.714 | 1.714 | 1.714 | 1.714 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 1.723 | 1.723 | 1.714 | 1.714 | 3,734 | +0.01(+0.39%) |
Jul 23, 2003 | 1.707 | 1.707 | 1.707 | 1.707 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 1.688 | 1.733 | 1.680 | 1.707 | 29,126 | +0.02(+1.11%) |
Jul 21, 2003 | 1.674 | 1.689 | 1.674 | 1.689 | 4,480 | -0.05(-3.00%) |
Jul 18, 2003 | 1.741 | 1.741 | 1.741 | 1.741 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 1.741 | 1.744 | 1.741 | 1.741 | 23,151 | +0.06(+3.71%) |
Jul 16, 2003 | 1.678 | 1.678 | 1.678 | 1.678 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 1.678 | 1.678 | 1.678 | 1.678 | 1,493 | +0.00(+0.28%) |
Jul 14, 2003 | 1.674 | 1.674 | 1.674 | 1.674 | 6,721 | -0.07(-3.85%) |
Jul 11, 2003 | 1.741 | 1.741 | 1.741 | 1.741 | 746 | +0.04(+2.56%) |
Jul 10, 2003 | 1.690 | 1.789 | 1.690 | 1.697 | 34,353 | +0.01(+0.40%) |
Jul 09, 2003 | 1.676 | 1.690 | 1.676 | 1.690 | 5,227 | -0.04(-2.13%) |
Jul 08, 2003 | 1.727 | 1.727 | 1.727 | 1.727 | 10,455 | +0.00(+0.04%) |
Jul 07, 2003 | 1.727 | 1.727 | 1.727 | 1.727 | 746 | +0.05(+3.11%) |
Jul 03, 2003 | 1.674 | 1.674 | 1.674 | 1.674 | 746 | +0.00(+0.04%) |
Jul 02, 2003 | 1.674 | 1.674 | 1.674 | 1.674 | 5,974 | -0.00(-0.04%) |
Jul 01, 2003 | 1.674 | 1.674 | 1.674 | 1.674 | 1,493 | -0.01(-0.44%) |
Jun 30, 2003 | 1.682 | 1.682 | 1.682 | 1.682 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 1.682 | 1.682 | 1.682 | 1.682 | 0 | +0.01(+0.48%) |
Jun 26, 2003 | 1.727 | 1.727 | 1.674 | 1.674 | 8,215 | -0.03(-1.96%) |
Jun 25, 2003 | 1.707 | 1.727 | 1.707 | 1.707 | 3,734 | +0.00(+0.00%) |
Jun 24, 2003 | 1.707 | 1.707 | 1.707 | 1.707 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 1.674 | 1.707 | 1.674 | 1.707 | 1,493 | +0.03(+2.00%) |
Jun 20, 2003 | 1.691 | 1.692 | 1.667 | 1.674 | 288,274 | -0.02(-0.99%) |
Jun 19, 2003 | 1.690 | 1.727 | 1.690 | 1.690 | 5,227 | +0.02(+0.99%) |
Jun 18, 2003 | 1.717 | 1.717 | 1.674 | 1.674 | 2,987 | -0.03(-1.56%) |
Jun 17, 2003 | 1.701 | 1.701 | 1.701 | 1.701 | 3,734 | -0.01(-0.39%) |
Jun 16, 2003 | 1.717 | 1.717 | 1.707 | 1.707 | 2,240 | +0.02(+1.47%) |
Jun 13, 2003 | 1.683 | 1.683 | 1.683 | 1.683 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 1.681 | 1.683 | 1.681 | 1.683 | 1,493 | -0.03(-1.72%) |
Jun 11, 2003 | 1.712 | 1.712 | 1.712 | 1.712 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 1.725 | 1.725 | 1.694 | 1.712 | 3,734 | -0.02(-0.89%) |
Jun 09, 2003 | 1.727 | 1.727 | 1.727 | 1.727 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 1.721 | 1.727 | 1.717 | 1.727 | 9,708 | +0.01(+0.35%) |
Jun 05, 2003 | 1.727 | 1.727 | 1.721 | 1.721 | 11,949 | -0.01(-0.62%) |
Jun 04, 2003 | 1.687 | 1.737 | 1.687 | 1.732 | 22,404 | -0.01(-0.65%) |
Jun 03, 2003 | 1.640 | 1.781 | 1.640 | 1.743 | 22,404 | +0.12(+7.38%) |