Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.39 | 11.65 | 11.21 | 11.61 | 60,266 | +0.22(+1.95%) |
Jan 29, 2004 | 11.81 | 11.99 | 11.13 | 11.39 | 76,392 | -0.06(-0.51%) |
Jan 28, 2004 | 12.27 | 12.28 | 11.44 | 11.44 | 66,055 | -0.45(-3.82%) |
Jan 27, 2004 | 12.19 | 12.33 | 11.90 | 11.90 | 41,659 | -0.44(-3.53%) |
Jan 26, 2004 | 12.38 | 12.42 | 11.99 | 12.33 | 71,844 | +0.07(+0.57%) |
Jan 23, 2004 | 12.16 | 12.34 | 11.85 | 12.26 | 113,813 | +0.34(+2.82%) |
Jan 22, 2004 | 12.17 | 12.70 | 11.81 | 11.93 | 89,003 | -0.65(-5.15%) |
Jan 21, 2004 | 12.25 | 12.64 | 12.16 | 12.58 | 102,959 | -0.07(-0.54%) |
Jan 20, 2004 | 12.09 | 12.87 | 11.85 | 12.64 | 186,587 | +0.56(+4.64%) |
Jan 16, 2004 | 12.09 | 12.30 | 11.97 | 12.08 | 110,298 | -0.20(-1.65%) |
Jan 15, 2004 | 12.77 | 12.77 | 12.05 | 12.29 | 102,517 | -0.38(-2.98%) |
Jan 14, 2004 | 12.77 | 13.16 | 12.44 | 12.66 | 161,427 | -0.10(-0.76%) |
Jan 13, 2004 | 12.50 | 13.30 | 12.35 | 12.76 | 131,361 | +0.19(+1.54%) |
Jan 12, 2004 | 11.75 | 12.57 | 11.71 | 12.57 | 68,858 | +0.73(+6.13%) |
Jan 09, 2004 | 11.30 | 12.53 | 11.22 | 11.84 | 152,633 | +0.14(+1.16%) |
Jan 08, 2004 | 11.32 | 11.71 | 11.12 | 11.71 | 134,246 | +0.37(+3.24%) |
Jan 07, 2004 | 11.01 | 11.34 | 11.01 | 11.34 | 51,945 | +0.22(+2.00%) |
Jan 06, 2004 | 11.31 | 11.41 | 11.11 | 11.12 | 50,135 | -0.20(-1.80%) |
Jan 05, 2004 | 11.20 | 11.40 | 11.20 | 11.32 | 39,281 | +0.28(+2.54%) |
Jan 02, 2004 | 11.05 | 11.31 | 10.85 | 11.04 | 32,355 | +0.00(+0.00%) |
Dec 31, 2003 | 11.86 | 12.02 | 11.02 | 11.04 | 90,761 | -0.76(-6.48%) |
Dec 30, 2003 | 11.32 | 11.85 | 11.32 | 11.80 | 50,910 | +0.40(+3.48%) |
Dec 29, 2003 | 11.12 | 11.50 | 11.12 | 11.41 | 39,805 | +0.00(+0.00%) |
Dec 26, 2003 | 10.93 | 11.41 | 10.82 | 11.41 | 21,483 | +0.28(+2.52%) |
Dec 24, 2003 | 11.41 | 11.54 | 10.74 | 11.12 | 38,341 | -0.26(-2.29%) |
Dec 23, 2003 | 10.75 | 11.41 | 10.75 | 11.39 | 88,532 | +0.40(+3.61%) |
Dec 22, 2003 | 10.88 | 11.29 | 10.73 | 10.99 | 45,361 | +0.08(+0.71%) |
Dec 19, 2003 | 11.22 | 11.29 | 10.75 | 10.91 | 55,281 | +0.03(+0.26%) |
Dec 18, 2003 | 11.10 | 11.37 | 10.52 | 10.88 | 87,598 | -0.01(-0.08%) |
Dec 17, 2003 | 10.46 | 10.89 | 10.22 | 10.89 | 75,701 | +0.29(+2.74%) |
Dec 16, 2003 | 10.68 | 10.82 | 10.40 | 10.60 | 28,114 | -0.12(-1.08%) |
Dec 15, 2003 | 11.13 | 11.60 | 10.57 | 10.72 | 28,040 | -0.33(-2.98%) |
Dec 12, 2003 | 11.28 | 11.49 | 10.98 | 11.05 | 57,501 | +0.15(+1.33%) |
Dec 11, 2003 | 10.71 | 11.31 | 10.61 | 10.90 | 65,852 | +0.22(+2.08%) |
Dec 10, 2003 | 10.51 | 10.88 | 10.25 | 10.68 | 23,662 | +0.21(+2.03%) |
Dec 09, 2003 | 10.55 | 10.83 | 10.39 | 10.47 | 49,199 | -0.22(-2.08%) |
Dec 08, 2003 | 10.50 | 10.82 | 10.50 | 10.69 | 35,432 | +0.02(+0.18%) |
Dec 05, 2003 | 10.89 | 10.89 | 10.59 | 10.67 | 45,990 | -0.22(-2.04%) |
Dec 04, 2003 | 11.04 | 11.20 | 10.87 | 10.89 | 47,891 | -0.23(-2.09%) |
Dec 03, 2003 | 11.32 | 11.53 | 11.03 | 11.12 | 66,780 | -0.25(-2.21%) |
Dec 02, 2003 | 11.12 | 11.72 | 11.12 | 11.38 | 71,145 | +0.16(+1.47%) |
Dec 01, 2003 | 11.22 | 11.56 | 10.99 | 11.21 | 71,167 | +0.11(+0.96%) |
Nov 28, 2003 | 11.10 | 11.27 | 10.87 | 11.11 | 28,662 | +0.07(+0.61%) |
Nov 26, 2003 | 10.93 | 11.14 | 10.87 | 11.04 | 28,907 | +0.35(+3.26%) |
Nov 25, 2003 | 10.72 | 11.11 | 10.69 | 10.69 | 37,679 | -0.04(-0.36%) |
Nov 24, 2003 | 10.54 | 10.80 | 10.28 | 10.73 | 58,188 | +0.41(+3.94%) |
Nov 21, 2003 | 10.32 | 10.60 | 10.16 | 10.32 | 40,736 | +0.00(+0.00%) |
Nov 20, 2003 | 10.37 | 10.59 | 10.10 | 10.32 | 113,155 | +0.07(+0.66%) |
Nov 19, 2003 | 10.16 | 10.59 | 10.16 | 10.25 | 28,787 | +0.10(+0.95%) |
Nov 18, 2003 | 10.17 | 10.64 | 10.16 | 10.16 | 42,906 | -0.15(-1.42%) |
Nov 17, 2003 | 10.44 | 10.68 | 10.16 | 10.30 | 61,748 | -0.19(-1.83%) |
Nov 14, 2003 | 10.86 | 10.88 | 10.45 | 10.50 | 101,295 | -0.22(-2.08%) |
Nov 13, 2003 | 10.64 | 10.88 | 10.44 | 10.72 | 89,852 | +0.08(+0.73%) |
Nov 12, 2003 | 10.30 | 10.67 | 10.26 | 10.64 | 46,292 | +0.44(+4.27%) |
Nov 11, 2003 | 10.21 | 10.46 | 10.18 | 10.21 | 67,079 | -0.11(-1.03%) |
Nov 10, 2003 | 10.30 | 10.43 | 10.19 | 10.31 | 63,091 | -0.17(-1.66%) |
Nov 07, 2003 | 10.16 | 10.74 | 10.16 | 10.49 | 55,731 | +0.24(+2.36%) |
Nov 06, 2003 | 10.26 | 10.45 | 10.11 | 10.24 | 97,203 | +0.14(+1.34%) |
Nov 05, 2003 | 10.15 | 10.24 | 9.867 | 10.11 | 70,810 | -0.03(-0.29%) |
Nov 04, 2003 | 9.901 | 10.36 | 9.877 | 10.14 | 65,059 | +0.21(+2.14%) |
Nov 03, 2003 | 9.867 | 10.13 | 9.809 | 9.925 | 93,070 | +0.12(+1.18%) |
Oct 31, 2003 | 9.848 | 10.11 | 9.761 | 9.809 | 33,075 | -0.04(-0.39%) |
Oct 30, 2003 | 9.751 | 9.964 | 9.674 | 9.848 | 65,065 | +0.10(+0.99%) |
Oct 29, 2003 | 9.674 | 10.21 | 9.587 | 9.751 | 100,521 | +0.08(+0.80%) |
Oct 28, 2003 | 9.519 | 9.867 | 9.354 | 9.674 | 81,469 | +0.15(+1.53%) |
Oct 27, 2003 | 9.384 | 9.529 | 9.248 | 9.528 | 37,110 | +0.23(+2.49%) |
Oct 24, 2003 | 9.325 | 9.384 | 9.248 | 9.296 | 31,735 | -0.04(-0.41%) |
Oct 23, 2003 | 9.248 | 9.384 | 9.190 | 9.335 | 73,394 | +0.05(+0.52%) |
Oct 22, 2003 | 9.645 | 9.645 | 9.190 | 9.287 | 87,970 | -0.46(-4.76%) |
Oct 21, 2003 | 9.490 | 9.751 | 9.384 | 9.751 | 73,096 | +0.13(+1.40%) |
Oct 20, 2003 | 9.616 | 9.829 | 9.490 | 9.617 | 48,049 | -0.15(-1.57%) |
Oct 17, 2003 | 10.06 | 10.19 | 9.567 | 9.770 | 104,981 | -0.24(-2.42%) |
Oct 16, 2003 | 10.24 | 10.24 | 9.829 | 10.01 | 52,635 | -0.18(-1.80%) |
Oct 15, 2003 | 10.04 | 10.24 | 9.838 | 10.20 | 58,979 | +0.07(+0.67%) |
Oct 14, 2003 | 10.20 | 10.25 | 10.02 | 10.13 | 42,474 | -0.03(-0.29%) |
Oct 13, 2003 | 10.20 | 10.29 | 9.964 | 10.16 | 50,931 | -0.15(-1.41%) |
Oct 10, 2003 | 10.19 | 10.34 | 9.741 | 10.30 | 51,129 | +0.16(+1.62%) |
Oct 09, 2003 | 9.867 | 10.23 | 9.829 | 10.14 | 48,539 | +0.29(+2.95%) |
Oct 08, 2003 | 10.29 | 10.54 | 9.848 | 9.848 | 47,462 | -0.59(-5.65%) |
Oct 07, 2003 | 10.14 | 10.44 | 10.14 | 10.44 | 17,350 | +0.04(+0.37%) |
Oct 06, 2003 | 10.45 | 10.62 | 10.23 | 10.40 | 95,723 | -0.17(-1.64%) |
Oct 03, 2003 | 10.32 | 10.64 | 10.23 | 10.57 | 45,425 | +0.42(+4.19%) |
Oct 02, 2003 | 9.683 | 10.40 | 9.683 | 10.15 | 64,676 | +0.29(+2.94%) |
Oct 01, 2003 | 9.238 | 9.877 | 9.200 | 9.858 | 85,098 | +0.63(+6.81%) |
Sep 30, 2003 | 9.722 | 9.761 | 9.190 | 9.229 | 98,812 | -0.45(-4.70%) |
Sep 29, 2003 | 9.888 | 9.964 | 9.616 | 9.683 | 86,476 | -0.20(-2.05%) |
Sep 26, 2003 | 10.33 | 10.33 | 9.887 | 9.887 | 49,296 | -0.32(-3.13%) |
Sep 25, 2003 | 10.57 | 10.84 | 10.12 | 10.21 | 108,061 | -0.44(-4.09%) |
Sep 24, 2003 | 10.98 | 11.13 | 10.60 | 10.64 | 50,062 | -0.34(-3.08%) |
Sep 23, 2003 | 10.85 | 11.22 | 10.71 | 10.98 | 42,964 | +0.34(+3.18%) |
Sep 22, 2003 | 10.76 | 11.05 | 10.45 | 10.64 | 85,830 | -0.15(-1.35%) |
Sep 19, 2003 | 11.02 | 11.41 | 10.77 | 10.79 | 112,676 | -0.25(-2.29%) |
Sep 18, 2003 | 10.82 | 11.44 | 10.82 | 11.04 | 112,909 | +0.23(+2.12%) |
Sep 17, 2003 | 10.77 | 11.12 | 10.77 | 10.81 | 30,284 | -0.17(-1.55%) |
Sep 16, 2003 | 10.45 | 10.99 | 10.31 | 10.98 | 22,347 | +0.62(+5.98%) |
Sep 15, 2003 | 10.35 | 11.12 | 10.18 | 10.36 | 58,819 | +0.20(+2.00%) |
Sep 12, 2003 | 10.65 | 10.65 | 10.04 | 10.16 | 48,481 | -0.30(-2.87%) |
Sep 11, 2003 | 10.40 | 10.72 | 10.16 | 10.46 | 68,846 | +0.16(+1.60%) |
Sep 10, 2003 | 10.64 | 11.29 | 10.24 | 10.29 | 106,887 | -0.58(-5.34%) |
Sep 09, 2003 | 11.12 | 11.46 | 10.70 | 10.87 | 64,814 | -0.33(-2.94%) |
Sep 08, 2003 | 10.66 | 11.46 | 10.66 | 11.20 | 141,827 | +0.35(+3.22%) |
Sep 05, 2003 | 11.10 | 11.17 | 10.66 | 10.85 | 71,120 | -0.30(-2.69%) |
Sep 04, 2003 | 11.56 | 11.67 | 11.04 | 11.15 | 146,685 | -0.32(-2.78%) |
Sep 03, 2003 | 11.94 | 11.95 | 11.38 | 11.47 | 75,255 | -0.62(-5.12%) |
Sep 02, 2003 | 11.90 | 12.23 | 11.63 | 12.09 | 56,544 | +0.24(+2.04%) |
Aug 29, 2003 | 11.27 | 12.22 | 11.27 | 11.85 | 151,234 | +0.44(+3.81%) |
Aug 28, 2003 | 11.51 | 11.51 | 11.02 | 11.41 | 52,513 | +0.10(+0.85%) |
Aug 27, 2003 | 10.85 | 11.49 | 10.85 | 11.32 | 176,457 | +0.46(+4.28%) |
Aug 26, 2003 | 11.11 | 11.34 | 10.65 | 10.85 | 94,482 | -0.36(-3.19%) |
Aug 25, 2003 | 11.35 | 11.60 | 10.66 | 11.21 | 61,713 | -0.18(-1.61%) |
Aug 22, 2003 | 11.71 | 11.85 | 11.29 | 11.40 | 81,974 | -0.41(-3.44%) |
Aug 21, 2003 | 11.71 | 11.80 | 11.63 | 11.80 | 85,902 | +0.05(+0.41%) |
Aug 20, 2003 | 10.73 | 11.75 | 10.58 | 11.75 | 215,532 | +0.97(+8.97%) |
Aug 19, 2003 | 9.935 | 10.79 | 9.935 | 10.79 | 138,416 | +0.71(+7.07%) |
Aug 18, 2003 | 9.514 | 10.14 | 9.514 | 10.07 | 71,947 | +0.41(+4.24%) |
Aug 15, 2003 | 9.596 | 9.664 | 9.480 | 9.664 | 12,714 | -0.01(-0.10%) |
Aug 14, 2003 | 9.596 | 9.751 | 9.500 | 9.674 | 40,005 | +0.01(+0.10%) |
Aug 13, 2003 | 9.335 | 9.674 | 9.316 | 9.664 | 23,362 | +0.14(+1.42%) |
Aug 12, 2003 | 9.064 | 9.548 | 9.064 | 9.529 | 42,899 | +0.24(+2.60%) |
Aug 11, 2003 | 9.180 | 9.490 | 8.958 | 9.287 | 62,126 | +0.02(+0.21%) |
Aug 08, 2003 | 9.325 | 9.654 | 9.016 | 9.267 | 44,450 | +0.01(+0.10%) |
Aug 07, 2003 | 9.229 | 9.538 | 8.919 | 9.258 | 44,553 | +0.03(+0.31%) |
Aug 06, 2003 | 9.093 | 9.596 | 9.074 | 9.229 | 70,190 | +0.04(+0.42%) |
Aug 05, 2003 | 9.238 | 9.674 | 9.093 | 9.190 | 39,178 | -0.18(-1.96%) |
Aug 04, 2003 | 9.229 | 9.674 | 9.209 | 9.374 | 79,390 | +0.10(+1.04%) |
Aug 01, 2003 | 9.548 | 9.790 | 9.161 | 9.277 | 62,747 | -0.47(-4.86%) |
Jul 31, 2003 | 9.993 | 10.16 | 9.397 | 9.751 | 55,407 | -0.13(-1.27%) |
Jul 30, 2003 | 9.509 | 9.983 | 9.345 | 9.877 | 81,147 | -0.08(-0.78%) |
Jul 29, 2003 | 9.674 | 9.964 | 9.548 | 9.954 | 63,677 | +0.21(+2.18%) |
Jul 28, 2003 | 9.238 | 9.916 | 9.238 | 9.741 | 61,299 | +0.47(+5.11%) |
Jul 25, 2003 | 9.519 | 9.519 | 9.190 | 9.267 | 28,530 | +0.11(+1.15%) |
Jul 24, 2003 | 8.880 | 9.529 | 8.880 | 9.162 | 47,551 | +0.18(+1.95%) |
Jul 23, 2003 | 9.190 | 9.276 | 8.706 | 8.987 | 41,865 | -0.41(-4.33%) |
Jul 22, 2003 | 8.880 | 9.393 | 8.300 | 9.393 | 68,536 | +0.89(+10.47%) |
Jul 21, 2003 | 9.171 | 9.335 | 8.503 | 8.503 | 66,778 | -0.79(-8.53%) |
Jul 18, 2003 | 9.335 | 9.500 | 8.755 | 9.296 | 199,509 | -0.09(-0.93%) |
Jul 17, 2003 | 9.509 | 9.529 | 9.335 | 9.384 | 84,455 | -0.14(-1.42%) |
Jul 16, 2003 | 9.775 | 9.809 | 9.480 | 9.519 | 40,935 | -0.29(-2.96%) |
Jul 15, 2003 | 9.630 | 9.829 | 9.432 | 9.809 | 22,948 | +0.01(+0.10%) |
Jul 14, 2003 | 9.693 | 9.945 | 9.442 | 9.800 | 64,814 | +0.09(+0.90%) |
Jul 11, 2003 | 9.442 | 9.887 | 9.442 | 9.712 | 37,937 | +0.15(+1.52%) |
Jul 10, 2003 | 9.577 | 10.15 | 9.335 | 9.567 | 92,518 | +0.02(+0.21%) |
Jul 09, 2003 | 9.587 | 9.674 | 9.335 | 9.547 | 80,734 | +0.09(+0.91%) |
Jul 08, 2003 | 9.190 | 9.519 | 9.190 | 9.461 | 115,053 | +0.05(+0.51%) |
Jul 07, 2003 | 9.384 | 9.567 | 9.113 | 9.413 | 108,231 | +0.19(+2.10%) |
Jul 03, 2003 | 9.267 | 9.515 | 9.161 | 9.219 | 59,749 | -0.25(-2.66%) |
Jul 02, 2003 | 9.509 | 9.567 | 9.026 | 9.471 | 65,848 | +0.12(+1.25%) |
Jul 01, 2003 | 9.422 | 9.480 | 8.755 | 9.354 | 71,017 | -0.03(-0.32%) |
Jun 30, 2003 | 9.335 | 9.916 | 8.900 | 9.384 | 209,122 | +0.22(+2.43%) |
Jun 27, 2003 | 8.851 | 9.596 | 8.706 | 9.161 | 44,848 | -0.12(-1.25%) |
Jun 26, 2003 | 8.939 | 9.432 | 8.706 | 9.277 | 33,492 | +0.47(+5.38%) |
Jun 25, 2003 | 8.716 | 9.151 | 8.571 | 8.803 | 28,220 | -0.01(-0.11%) |
Jun 24, 2003 | 8.755 | 9.180 | 8.523 | 8.813 | 54,787 | +0.06(+0.66%) |
Jun 23, 2003 | 9.035 | 9.296 | 8.755 | 8.755 | 34,319 | -0.55(-5.93%) |
Jun 20, 2003 | 9.617 | 9.654 | 8.958 | 9.306 | 81,044 | -0.23(-2.43%) |
Jun 19, 2003 | 9.335 | 9.645 | 9.103 | 9.538 | 37,214 | +0.04(+0.41%) |
Jun 18, 2003 | 9.093 | 9.625 | 9.093 | 9.500 | 34,319 | +0.02(+0.20%) |
Jun 17, 2003 | 9.480 | 9.480 | 9.045 | 9.480 | 23,568 | +0.19(+2.08%) |
Jun 16, 2003 | 9.384 | 9.470 | 8.774 | 9.287 | 39,488 | +0.17(+1.91%) |
Jun 13, 2003 | 9.384 | 9.645 | 8.745 | 9.113 | 47,654 | +0.02(+0.20%) |
Jun 12, 2003 | 8.890 | 9.384 | 8.851 | 9.094 | 25,222 | +0.19(+2.18%) |
Jun 11, 2003 | 9.132 | 9.132 | 8.716 | 8.900 | 28,117 | -0.15(-1.60%) |
Jun 10, 2003 | 8.803 | 9.374 | 8.416 | 9.045 | 72,360 | +0.34(+3.89%) |
Jun 09, 2003 | 9.277 | 9.296 | 8.532 | 8.706 | 92,119 | -0.57(-6.15%) |
Jun 06, 2003 | 9.780 | 10.06 | 9.267 | 9.277 | 76,495 | -0.53(-5.42%) |
Jun 05, 2003 | 9.190 | 9.983 | 9.045 | 9.809 | 113,089 | +0.64(+6.96%) |
Jun 04, 2003 | 9.190 | 9.190 | 8.900 | 9.171 | 40,935 | +0.01(+0.11%) |
Jun 03, 2003 | 8.784 | 9.190 | 8.784 | 9.161 | 48,688 | +0.40(+4.53%) |
Jun 02, 2003 | 8.677 | 8.900 | 8.368 | 8.764 | 67,088 | +0.33(+3.90%) |
May 30, 2003 | 8.319 | 8.706 | 8.271 | 8.435 | 82,077 | -0.11(-1.25%) |
May 29, 2003 | 8.465 | 8.561 | 8.223 | 8.542 | 51,376 | +0.42(+5.12%) |
May 28, 2003 | 8.339 | 8.474 | 7.932 | 8.126 | 165,603 | +0.05(+0.60%) |
May 27, 2003 | 7.729 | 8.329 | 7.729 | 8.078 | 47,964 | +0.44(+5.70%) |
May 23, 2003 | 7.758 | 7.787 | 7.507 | 7.642 | 22,845 | -0.01(-0.13%) |
May 22, 2003 | 7.323 | 7.729 | 7.323 | 7.652 | 26,463 | +0.29(+3.94%) |
May 21, 2003 | 7.536 | 7.555 | 7.033 | 7.362 | 78,459 | -0.22(-2.93%) |
May 20, 2003 | 7.729 | 7.836 | 7.391 | 7.584 | 77,322 | -0.07(-0.89%) |
May 19, 2003 | 7.836 | 7.884 | 7.468 | 7.652 | 59,646 | -0.03(-0.38%) |
May 16, 2003 | 8.406 | 8.406 | 7.681 | 7.681 | 141,620 | -0.64(-7.67%) |
May 15, 2003 | 8.542 | 8.706 | 8.281 | 8.319 | 67,295 | -0.18(-2.16%) |
May 14, 2003 | 8.397 | 8.726 | 8.397 | 8.503 | 47,758 | -0.20(-2.33%) |
May 13, 2003 | 8.668 | 8.726 | 8.561 | 8.706 | 83,111 | +0.05(+0.56%) |
May 12, 2003 | 7.952 | 8.755 | 7.778 | 8.658 | 134,591 | +0.75(+9.55%) |
May 09, 2003 | 7.642 | 7.903 | 7.516 | 7.903 | 102,442 | +0.32(+4.21%) |
May 08, 2003 | 7.642 | 7.826 | 7.391 | 7.584 | 66,675 | -0.15(-1.88%) |
May 07, 2003 | 7.671 | 7.903 | 7.449 | 7.729 | 93,965 | +0.21(+2.83%) |
May 06, 2003 | 6.888 | 7.739 | 6.878 | 7.516 | 141,000 | +0.63(+9.13%) |
May 05, 2003 | 6.433 | 6.984 | 6.240 | 6.888 | 53,857 | +0.35(+5.33%) |
May 02, 2003 | 6.888 | 6.897 | 6.433 | 6.539 | 84,352 | -0.21(-3.15%) |
May 01, 2003 | 6.530 | 6.907 | 6.385 | 6.752 | 67,398 | +0.25(+3.87%) |
Apr 30, 2003 | 6.094 | 6.530 | 6.017 | 6.501 | 94,379 | +0.68(+11.63%) |
Apr 29, 2003 | 5.843 | 6.094 | 5.824 | 5.824 | 85,592 | +0.02(+0.33%) |
Apr 28, 2003 | 5.853 | 5.901 | 5.756 | 5.804 | 69,052 | +0.05(+0.84%) |
Apr 25, 2003 | 5.804 | 5.853 | 5.717 | 5.756 | 53,030 | +0.00(+0.00%) |
Apr 24, 2003 | 5.766 | 5.843 | 5.717 | 5.756 | 100,995 | -0.05(-0.83%) |
Apr 23, 2003 | 5.824 | 5.998 | 5.688 | 5.804 | 160,847 | -0.14(-2.28%) |
Apr 22, 2003 | 5.949 | 5.998 | 5.727 | 5.940 | 89,934 | -0.09(-1.44%) |
Apr 21, 2003 | 5.901 | 6.075 | 5.678 | 6.027 | 75,255 | +0.17(+2.98%) |
Apr 17, 2003 | 6.288 | 6.288 | 5.795 | 5.853 | 42,796 | -0.02(-0.33%) |
Apr 16, 2003 | 5.930 | 5.930 | 5.804 | 5.872 | 18,193 | +0.01(+0.17%) |
Apr 15, 2003 | 6.046 | 6.046 | 5.795 | 5.862 | 11,784 | -0.14(-2.26%) |
Apr 14, 2003 | 6.191 | 6.191 | 5.775 | 5.998 | 18,813 | +0.13(+2.14%) |
Apr 11, 2003 | 5.949 | 5.998 | 5.872 | 5.872 | 21,915 | -0.02(-0.33%) |
Apr 10, 2003 | 5.882 | 5.940 | 5.882 | 5.891 | 8,373 | +0.01(+0.16%) |
Apr 09, 2003 | 5.949 | 6.094 | 5.882 | 5.882 | 38,454 | -0.14(-2.39%) |
Apr 08, 2003 | 6.046 | 6.091 | 5.959 | 6.026 | 30,805 | -0.17(-2.67%) |
Apr 07, 2003 | 6.007 | 6.452 | 5.998 | 6.191 | 180,178 | +0.20(+3.38%) |
Apr 04, 2003 | 6.017 | 6.114 | 5.872 | 5.989 | 29,978 | +0.04(+0.68%) |
Apr 03, 2003 | 5.804 | 6.017 | 5.640 | 5.948 | 57,578 | +0.16(+2.83%) |
Apr 02, 2003 | 5.562 | 5.824 | 5.562 | 5.785 | 51,272 | +0.33(+6.03%) |
Apr 01, 2003 | 5.466 | 5.649 | 5.321 | 5.456 | 75,048 | -0.06(-1.05%) |
Mar 31, 2003 | 5.814 | 5.814 | 5.388 | 5.514 | 51,479 | -0.11(-1.89%) |
Mar 28, 2003 | 5.572 | 5.659 | 5.553 | 5.620 | 38,868 | -0.01(-0.17%) |
Mar 27, 2003 | 5.814 | 6.036 | 5.630 | 5.630 | 286,032 | -0.38(-6.28%) |
Mar 26, 2003 | 6.472 | 6.472 | 5.959 | 6.007 | 26,405 | -0.27(-4.31%) |
Mar 25, 2003 | 6.394 | 6.433 | 6.230 | 6.278 | 29,554 | -0.13(-1.96%) |
Mar 24, 2003 | 6.278 | 6.501 | 6.191 | 6.404 | 10,647 | -0.27(-4.06%) |
Mar 21, 2003 | 6.767 | 6.859 | 6.346 | 6.675 | 4,579,409 | -0.07(-1.00%) |
Mar 20, 2003 | 6.452 | 6.772 | 6.365 | 6.743 | 17,986 | +0.27(+4.19%) |
Mar 19, 2003 | 6.636 | 6.743 | 6.472 | 6.472 | 37,318 | -0.30(-4.43%) |
Mar 18, 2003 | 6.143 | 6.772 | 6.143 | 6.772 | 32,769 | +0.44(+6.87%) |
Mar 17, 2003 | 5.988 | 6.365 | 5.611 | 6.336 | 78,414 | +0.36(+5.99%) |
Mar 14, 2003 | 5.804 | 6.045 | 5.804 | 5.978 | 16,843 | +0.09(+1.48%) |
Mar 13, 2003 | 5.611 | 5.901 | 5.562 | 5.891 | 32,665 | +0.32(+5.71%) |
Mar 12, 2003 | 5.640 | 5.775 | 5.573 | 5.573 | 38,041 | -0.23(-3.97%) |
Mar 11, 2003 | 6.075 | 6.075 | 5.591 | 5.803 | 34,939 | -0.15(-2.46%) |
Mar 10, 2003 | 6.036 | 6.094 | 5.804 | 5.949 | 26,876 | -0.16(-2.69%) |
Mar 07, 2003 | 5.707 | 6.404 | 5.630 | 6.114 | 46,310 | +0.16(+2.76%) |
Mar 06, 2003 | 6.027 | 6.298 | 5.804 | 5.949 | 55,614 | -0.07(-1.11%) |
Mar 05, 2003 | 5.804 | 6.046 | 5.388 | 6.016 | 1,915,702 | +0.39(+7.02%) |
Mar 04, 2003 | 5.717 | 5.872 | 5.369 | 5.621 | 64,918 | -0.16(-2.81%) |
Mar 03, 2003 | 5.911 | 5.911 | 5.698 | 5.784 | 39,178 | -0.02(-0.35%) |
Feb 28, 2003 | 5.853 | 5.930 | 5.804 | 5.804 | 62,126 | -0.13(-2.12%) |
Feb 27, 2003 | 5.824 | 5.969 | 5.814 | 5.930 | 40,211 | +0.12(+2.00%) |
Feb 26, 2003 | 5.988 | 5.988 | 5.804 | 5.814 | 47,034 | -0.17(-2.91%) |
Feb 25, 2003 | 5.930 | 6.123 | 5.853 | 5.988 | 21,398 | +0.03(+0.49%) |
Feb 24, 2003 | 5.882 | 6.017 | 5.804 | 5.959 | 49,515 | +0.10(+1.65%) |
Feb 21, 2003 | 5.882 | 5.949 | 5.853 | 5.862 | 28,117 | -0.07(-1.14%) |
Feb 20, 2003 | 6.230 | 6.240 | 5.911 | 5.930 | 30,908 | -0.21(-3.46%) |
Feb 19, 2003 | 6.520 | 6.520 | 6.114 | 6.143 | 40,935 | -0.36(-5.51%) |
Feb 18, 2003 | 6.133 | 6.501 | 6.133 | 6.501 | 26,566 | +0.22(+3.54%) |
Feb 14, 2003 | 5.911 | 6.288 | 5.911 | 6.278 | 50,962 | +0.33(+5.53%) |
Feb 13, 2003 | 5.901 | 5.998 | 5.814 | 5.949 | 19,330 | +0.10(+1.65%) |
Feb 12, 2003 | 6.094 | 6.259 | 5.853 | 5.853 | 37,214 | -0.21(-3.51%) |
Feb 11, 2003 | 5.949 | 6.249 | 5.804 | 6.065 | 38,558 | +0.22(+3.81%) |
Feb 10, 2003 | 5.766 | 5.998 | 5.756 | 5.843 | 19,744 | +0.14(+2.37%) |
Feb 07, 2003 | 6.220 | 6.259 | 5.707 | 5.707 | 38,971 | -0.40(-6.50%) |
Feb 06, 2003 | 6.133 | 6.288 | 6.017 | 6.104 | 25,739 | -0.09(-1.41%) |
Feb 05, 2003 | 6.394 | 6.443 | 6.191 | 6.191 | 43,313 | -0.40(-6.02%) |
Feb 04, 2003 | 6.627 | 7.062 | 6.298 | 6.588 | 51,479 | -0.04(-0.58%) |