Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.852 | 7.852 | 7.654 | 7.852 | 18,364 | -0.03(-0.39%) |
Mar 30, 2004 | 7.730 | 7.883 | 7.707 | 7.883 | 12,986 | +0.08(+0.98%) |
Mar 29, 2004 | 7.707 | 7.814 | 7.700 | 7.806 | 16,659 | +0.10(+1.29%) |
Mar 26, 2004 | 7.585 | 7.776 | 7.562 | 7.707 | 20,988 | +0.16(+2.12%) |
Mar 25, 2004 | 7.448 | 7.585 | 7.448 | 7.547 | 21,512 | +0.10(+1.33%) |
Mar 24, 2004 | 7.242 | 7.456 | 7.242 | 7.448 | 25,448 | +0.22(+3.06%) |
Mar 23, 2004 | 7.166 | 7.395 | 7.151 | 7.227 | 21,643 | +0.11(+1.50%) |
Mar 22, 2004 | 7.509 | 7.524 | 7.013 | 7.120 | 25,448 | -0.44(-5.85%) |
Mar 19, 2004 | 7.509 | 7.722 | 7.479 | 7.562 | 20,069 | +0.11(+1.54%) |
Mar 18, 2004 | 7.410 | 7.532 | 7.372 | 7.448 | 23,218 | +0.11(+1.56%) |
Mar 17, 2004 | 7.623 | 7.623 | 7.265 | 7.334 | 21,906 | -0.29(-3.80%) |
Mar 16, 2004 | 7.707 | 7.707 | 7.593 | 7.623 | 17,315 | -0.08(-1.09%) |
Mar 15, 2004 | 7.814 | 7.814 | 7.562 | 7.707 | 17,446 | -0.16(-2.03%) |
Mar 12, 2004 | 7.928 | 7.928 | 7.837 | 7.867 | 29,252 | -0.14(-1.71%) |
Mar 11, 2004 | 7.890 | 8.050 | 7.883 | 8.005 | 18,495 | +0.19(+2.44%) |
Mar 10, 2004 | 8.081 | 8.081 | 7.661 | 7.814 | 17,052 | -0.27(-3.30%) |
Mar 09, 2004 | 8.157 | 8.233 | 8.005 | 8.081 | 20,201 | -0.08(-0.93%) |
Mar 08, 2004 | 8.050 | 8.233 | 7.936 | 8.157 | 14,035 | +0.11(+1.42%) |
Mar 05, 2004 | 8.043 | 8.111 | 7.951 | 8.043 | 25,316 | -0.05(-0.66%) |
Mar 04, 2004 | 8.355 | 8.355 | 8.027 | 8.096 | 25,185 | -0.30(-3.54%) |
Mar 03, 2004 | 8.180 | 8.431 | 8.165 | 8.393 | 29,908 | +0.22(+2.71%) |
Mar 02, 2004 | 8.043 | 8.172 | 8.020 | 8.172 | 25,972 | +0.15(+1.90%) |
Mar 01, 2004 | 8.005 | 8.073 | 7.928 | 8.020 | 36,204 | +0.05(+0.67%) |
Feb 27, 2004 | 7.700 | 7.974 | 7.646 | 7.966 | 44,468 | +0.31(+4.08%) |
Feb 26, 2004 | 7.372 | 7.661 | 7.212 | 7.654 | 221,030 | +0.17(+2.24%) |
Feb 25, 2004 | 7.989 | 7.989 | 7.395 | 7.486 | 157,279 | -1.19(-13.71%) |
Feb 24, 2004 | 8.653 | 8.767 | 8.553 | 8.675 | 35,942 | +0.06(+0.71%) |
Feb 23, 2004 | 8.614 | 8.691 | 8.576 | 8.614 | 29,120 | +0.04(+0.44%) |
Feb 20, 2004 | 8.348 | 8.599 | 8.294 | 8.576 | 19,413 | +0.28(+3.40%) |
Feb 19, 2004 | 8.691 | 8.691 | 7.951 | 8.294 | 91,691 | -0.37(-4.23%) |
Feb 18, 2004 | 8.462 | 8.736 | 8.447 | 8.660 | 30,957 | +0.27(+3.27%) |
Feb 17, 2004 | 8.576 | 8.653 | 8.386 | 8.386 | 44,993 | -0.12(-1.43%) |
Feb 13, 2004 | 8.614 | 8.721 | 8.500 | 8.508 | 8,788 | -0.07(-0.80%) |
Feb 12, 2004 | 8.919 | 8.919 | 8.576 | 8.576 | 21,381 | -0.33(-3.68%) |
Feb 11, 2004 | 8.919 | 9.034 | 8.896 | 8.904 | 16,528 | +0.02(+0.26%) |
Feb 10, 2004 | 8.996 | 9.003 | 8.881 | 8.881 | 23,349 | -0.09(-1.02%) |
Feb 09, 2004 | 8.957 | 9.026 | 8.957 | 8.973 | 22,693 | +0.05(+0.60%) |
Feb 06, 2004 | 8.546 | 8.919 | 8.538 | 8.919 | 34,761 | +0.37(+4.37%) |
Feb 05, 2004 | 8.996 | 8.996 | 8.439 | 8.546 | 38,959 | -0.49(-5.40%) |
Feb 04, 2004 | 8.996 | 9.034 | 8.957 | 9.034 | 16,921 | +0.08(+0.85%) |
Feb 03, 2004 | 8.919 | 9.026 | 8.881 | 8.957 | 37,516 | +0.11(+1.21%) |
Feb 02, 2004 | 8.957 | 9.361 | 8.843 | 8.851 | 51,289 | +0.04(+0.43%) |
Jan 30, 2004 | 8.790 | 8.896 | 8.767 | 8.813 | 100,218 | +0.06(+0.70%) |
Jan 29, 2004 | 9.186 | 9.186 | 8.622 | 8.752 | 18,233 | -0.39(-4.25%) |
Jan 28, 2004 | 9.209 | 9.224 | 9.110 | 9.140 | 13,248 | -0.03(-0.33%) |
Jan 27, 2004 | 9.186 | 9.201 | 9.087 | 9.171 | 31,613 | +0.02(+0.17%) |
Jan 26, 2004 | 9.232 | 9.232 | 9.034 | 9.156 | 20,069 | -0.15(-1.64%) |
Jan 23, 2004 | 9.301 | 9.339 | 9.293 | 9.308 | 35,155 | -0.02(-0.25%) |
Jan 22, 2004 | 9.301 | 9.339 | 9.186 | 9.331 | 56,799 | +0.01(+0.08%) |
Jan 21, 2004 | 9.133 | 9.323 | 9.133 | 9.323 | 18,758 | +0.19(+2.09%) |
Jan 20, 2004 | 9.095 | 9.186 | 9.041 | 9.133 | 30,563 | +0.04(+0.42%) |
Jan 16, 2004 | 8.957 | 9.140 | 8.957 | 9.095 | 24,005 | +0.18(+1.97%) |
Jan 15, 2004 | 9.224 | 9.224 | 8.919 | 8.919 | 75,294 | -0.34(-3.62%) |
Jan 14, 2004 | 8.980 | 9.262 | 8.973 | 9.255 | 31,875 | +0.26(+2.88%) |
Jan 13, 2004 | 9.087 | 9.087 | 8.950 | 8.996 | 74,376 | -0.11(-1.26%) |
Jan 12, 2004 | 8.622 | 9.148 | 8.622 | 9.110 | 81,853 | +0.48(+5.57%) |
Jan 09, 2004 | 8.653 | 8.653 | 8.592 | 8.630 | 42,632 | +0.02(+0.18%) |
Jan 08, 2004 | 8.195 | 8.691 | 8.195 | 8.614 | 67,817 | +0.47(+5.81%) |
Jan 07, 2004 | 8.195 | 8.233 | 8.142 | 8.142 | 27,415 | -0.18(-2.20%) |
Jan 06, 2004 | 8.294 | 8.386 | 8.233 | 8.325 | 57,454 | +0.07(+0.83%) |
Jan 05, 2004 | 8.233 | 8.294 | 8.180 | 8.256 | 79,885 | -0.05(-0.55%) |
Jan 02, 2004 | 8.309 | 8.348 | 8.279 | 8.302 | 14,822 | -0.01(-0.09%) |
Dec 31, 2003 | 8.195 | 8.309 | 8.119 | 8.309 | 34,761 | +0.14(+1.77%) |
Dec 30, 2003 | 8.119 | 8.188 | 8.081 | 8.165 | 45,124 | +0.03(+0.37%) |
Dec 29, 2003 | 8.218 | 8.309 | 8.043 | 8.134 | 40,664 | -0.08(-1.02%) |
Dec 26, 2003 | 8.233 | 8.256 | 8.195 | 8.218 | 11,412 | -0.02(-0.19%) |
Dec 24, 2003 | 8.309 | 8.332 | 8.195 | 8.233 | 26,759 | -0.06(-0.74%) |
Dec 23, 2003 | 8.569 | 8.569 | 8.271 | 8.294 | 37,778 | -0.19(-2.25%) |
Dec 22, 2003 | 8.188 | 8.515 | 8.188 | 8.485 | 33,187 | +0.28(+3.44%) |
Dec 19, 2003 | 8.653 | 8.653 | 8.195 | 8.203 | 83,034 | -0.50(-5.70%) |
Dec 18, 2003 | 8.607 | 8.721 | 8.607 | 8.698 | 31,875 | +0.12(+1.42%) |
Dec 17, 2003 | 8.515 | 8.576 | 8.515 | 8.576 | 9,838 | +0.06(+0.72%) |
Dec 16, 2003 | 8.592 | 8.592 | 8.500 | 8.515 | 8,264 | -0.21(-2.36%) |
Dec 15, 2003 | 8.576 | 8.721 | 8.538 | 8.721 | 33,580 | +0.14(+1.69%) |
Dec 12, 2003 | 8.508 | 8.523 | 8.492 | 8.576 | 15,872 | +0.15(+1.81%) |
Dec 11, 2003 | 8.233 | 8.424 | 8.195 | 8.424 | 85,001 | +0.24(+2.98%) |
Dec 10, 2003 | 8.462 | 8.489 | 8.180 | 8.180 | 49,715 | -0.28(-3.33%) |
Dec 09, 2003 | 8.889 | 8.889 | 8.462 | 8.462 | 43,550 | -0.39(-4.39%) |
Dec 08, 2003 | 8.729 | 8.828 | 8.698 | 8.851 | 49,715 | +0.17(+1.93%) |
Dec 05, 2003 | 8.523 | 8.691 | 8.515 | 8.683 | 13,904 | +0.05(+0.62%) |
Dec 04, 2003 | 8.828 | 8.828 | 8.630 | 8.630 | 47,223 | -0.25(-2.83%) |
Dec 03, 2003 | 8.881 | 8.919 | 8.851 | 8.881 | 36,597 | +0.00(+0.00%) |
Dec 02, 2003 | 8.843 | 8.874 | 8.843 | 8.881 | 40,139 | -0.08(-0.85%) |
Dec 01, 2003 | 8.683 | 8.957 | 8.660 | 8.957 | 74,507 | +0.37(+4.35%) |
Nov 28, 2003 | 8.675 | 8.675 | 8.576 | 8.584 | 8,919 | -0.03(-0.35%) |
Nov 26, 2003 | 8.843 | 8.874 | 8.614 | 8.614 | 46,960 | -0.15(-1.74%) |
Nov 25, 2003 | 8.348 | 9.171 | 8.767 | 8.767 | 169,872 | +0.42(+5.02%) |
Nov 24, 2003 | 7.844 | 8.370 | 7.776 | 8.348 | 54,569 | +0.50(+6.41%) |
Nov 21, 2003 | 7.692 | 7.844 | 7.715 | 7.844 | 17,971 | +0.16(+2.08%) |
Nov 20, 2003 | 7.898 | 7.898 | 7.608 | 7.684 | 20,988 | -0.22(-2.80%) |
Nov 19, 2003 | 8.005 | 8.005 | 7.799 | 7.905 | 25,448 | -0.11(-1.43%) |
Nov 18, 2003 | 8.119 | 8.157 | 8.020 | 8.020 | 15,478 | -0.14(-1.68%) |
Nov 17, 2003 | 8.165 | 8.165 | 8.127 | 8.157 | 38,303 | +0.00(+0.00%) |
Nov 14, 2003 | 8.256 | 8.256 | 8.195 | 8.157 | 17,839 | -0.10(-1.20%) |
Nov 13, 2003 | 8.271 | 8.302 | 8.180 | 8.256 | 26,235 | +0.06(+0.74%) |
Nov 12, 2003 | 8.073 | 8.233 | 8.073 | 8.195 | 17,446 | +0.10(+1.22%) |
Nov 11, 2003 | 8.188 | 8.188 | 8.081 | 8.096 | 19,020 | -0.08(-1.03%) |
Nov 10, 2003 | 8.081 | 8.188 | 8.081 | 8.180 | 19,020 | +0.14(+1.71%) |
Nov 07, 2003 | 8.248 | 8.264 | 8.043 | 8.043 | 20,463 | -0.24(-2.94%) |
Nov 06, 2003 | 8.393 | 8.401 | 8.248 | 8.287 | 15,478 | -0.12(-1.45%) |
Nov 05, 2003 | 8.492 | 8.576 | 8.401 | 8.409 | 45,649 | -0.01(-0.09%) |
Nov 04, 2003 | 8.576 | 8.576 | 8.416 | 8.416 | 30,170 | -0.14(-1.60%) |
Nov 03, 2003 | 8.172 | 8.614 | 8.172 | 8.553 | 131,809 | +0.38(+4.66%) |
Oct 31, 2003 | 7.974 | 8.172 | 7.974 | 8.172 | 28,071 | +0.30(+3.88%) |
Oct 30, 2003 | 7.875 | 7.905 | 7.837 | 7.867 | 113,204 | -0.03(-0.39%) |
Oct 29, 2003 | 7.921 | 7.928 | 7.852 | 7.898 | 25,185 | -0.03(-0.38%) |
Oct 28, 2003 | 8.012 | 8.020 | 7.928 | 7.928 | 32,138 | -0.21(-2.53%) |
Oct 27, 2003 | 8.073 | 8.134 | 7.928 | 8.134 | 32,269 | +0.05(+0.66%) |
Oct 24, 2003 | 8.195 | 8.195 | 8.081 | 8.081 | 45,780 | +0.18(+2.32%) |
Oct 23, 2003 | 8.027 | 8.066 | 7.814 | 7.898 | 46,960 | -0.14(-1.80%) |
Oct 22, 2003 | 8.119 | 8.134 | 8.027 | 8.043 | 17,839 | -0.07(-0.85%) |
Oct 21, 2003 | 8.226 | 8.226 | 8.111 | 8.111 | 66,243 | -0.20(-2.39%) |
Oct 20, 2003 | 8.309 | 8.309 | 8.241 | 8.309 | 41,713 | +0.04(+0.46%) |
Oct 17, 2003 | 8.279 | 8.309 | 8.081 | 8.271 | 72,146 | -0.01(-0.09%) |
Oct 16, 2003 | 7.890 | 8.294 | 7.890 | 8.279 | 208,044 | +1.00(+13.72%) |
Oct 15, 2003 | 7.174 | 7.280 | 7.174 | 7.280 | 16,921 | +0.08(+1.17%) |
Oct 14, 2003 | 6.930 | 7.196 | 6.975 | 7.196 | 35,286 | +0.29(+4.19%) |
Oct 13, 2003 | 6.785 | 6.930 | 6.785 | 6.907 | 31,088 | +0.02(+0.33%) |
Oct 10, 2003 | 7.074 | 7.074 | 6.884 | 6.884 | 30,695 | -0.13(-1.85%) |
Oct 09, 2003 | 7.128 | 7.143 | 7.013 | 7.013 | 17,708 | -0.18(-2.54%) |
Oct 08, 2003 | 7.219 | 7.219 | 7.174 | 7.196 | 21,250 | +0.04(+0.53%) |
Oct 07, 2003 | 7.166 | 7.181 | 7.128 | 7.158 | 83,296 | +0.03(+0.43%) |
Oct 06, 2003 | 7.090 | 7.120 | 7.090 | 7.128 | 67,030 | +0.07(+0.97%) |
Oct 03, 2003 | 6.968 | 7.059 | 6.968 | 7.059 | 17,708 | +0.08(+1.20%) |
Oct 02, 2003 | 6.937 | 6.960 | 6.876 | 6.975 | 43,943 | +0.11(+1.67%) |
Oct 01, 2003 | 6.747 | 6.861 | 6.556 | 6.861 | 280,191 | -0.15(-2.17%) |
Sep 30, 2003 | 6.899 | 7.021 | 6.861 | 7.013 | 53,519 | +0.08(+1.10%) |
Sep 29, 2003 | 6.983 | 7.013 | 6.922 | 6.937 | 65,587 | -0.09(-1.30%) |
Sep 26, 2003 | 5.260 | 5.260 | 5.260 | 7.029 | 27,678 | -0.29(-3.96%) |
Sep 25, 2003 | 7.753 | 7.753 | 7.265 | 7.318 | 52,076 | -0.43(-5.51%) |
Sep 24, 2003 | 7.623 | 7.814 | 7.623 | 7.745 | 66,899 | +0.12(+1.60%) |
Sep 23, 2003 | 7.585 | 7.669 | 7.494 | 7.623 | 247,266 | +0.14(+1.83%) |
Sep 22, 2003 | 7.471 | 7.479 | 7.395 | 7.486 | 58,635 | -0.03(-0.41%) |
Sep 19, 2003 | 7.242 | 7.532 | 7.242 | 7.517 | 53,388 | +0.34(+4.78%) |
Sep 18, 2003 | 7.082 | 7.189 | 7.082 | 7.174 | 42,894 | +0.10(+1.40%) |
Sep 17, 2003 | 7.029 | 7.074 | 7.029 | 7.074 | 43,943 | +0.00(+0.00%) |
Sep 16, 2003 | 7.029 | 7.082 | 7.006 | 7.074 | 117,008 | +0.05(+0.65%) |
Sep 15, 2003 | 7.166 | 7.166 | 6.968 | 7.029 | 41,713 | -0.14(-1.91%) |
Sep 12, 2003 | 7.120 | 7.166 | 7.044 | 7.166 | 48,272 | +0.05(+0.64%) |
Sep 11, 2003 | 7.212 | 7.212 | 7.052 | 7.120 | 26,235 | -0.09(-1.27%) |
Sep 10, 2003 | 7.616 | 7.616 | 7.052 | 7.212 | 103,366 | -0.45(-5.87%) |
Sep 09, 2003 | 7.318 | 7.661 | 7.280 | 7.661 | 163,969 | +0.37(+5.13%) |
Sep 08, 2003 | 7.013 | 7.349 | 7.013 | 7.288 | 196,894 | +0.21(+3.02%) |
Sep 05, 2003 | 6.670 | 7.395 | 6.670 | 7.074 | 346,697 | +0.40(+6.06%) |
Sep 04, 2003 | 6.327 | 6.670 | 6.251 | 6.670 | 63,620 | +0.31(+4.92%) |
Sep 03, 2003 | 6.442 | 6.442 | 6.213 | 6.358 | 55,093 | -0.16(-2.46%) |
Sep 02, 2003 | 6.518 | 6.594 | 6.327 | 6.518 | 107,301 | -0.02(-0.23%) |
Aug 29, 2003 | 6.556 | 6.739 | 6.426 | 6.533 | 93,659 | +0.01(+0.12%) |
Aug 28, 2003 | 6.366 | 6.632 | 6.327 | 6.526 | 108,088 | +0.21(+3.38%) |
Aug 27, 2003 | 5.870 | 6.510 | 5.832 | 6.312 | 332,530 | +0.98(+18.29%) |
Aug 26, 2003 | 5.504 | 5.542 | 5.336 | 5.336 | 90,773 | -0.32(-5.66%) |
Aug 25, 2003 | 5.641 | 5.679 | 5.527 | 5.657 | 14,166 | -0.04(-0.67%) |
Aug 22, 2003 | 5.870 | 5.870 | 5.695 | 5.695 | 54,437 | -0.16(-2.73%) |
Aug 21, 2003 | 5.687 | 5.855 | 5.687 | 5.855 | 143,243 | +0.24(+4.35%) |
Aug 20, 2003 | 5.504 | 5.634 | 5.489 | 5.611 | 22,955 | +0.16(+2.94%) |
Aug 19, 2003 | 5.527 | 5.527 | 5.420 | 5.451 | 61,652 | -0.11(-1.92%) |
Aug 18, 2003 | 5.641 | 5.679 | 5.443 | 5.557 | 45,124 | -0.03(-0.55%) |
Aug 15, 2003 | 5.374 | 5.710 | 5.374 | 5.588 | 54,437 | +0.18(+3.24%) |
Aug 14, 2003 | 5.527 | 5.527 | 5.146 | 5.413 | 61,914 | -0.05(-0.98%) |
Aug 13, 2003 | 5.603 | 5.634 | 5.390 | 5.466 | 20,201 | -0.18(-3.11%) |
Aug 12, 2003 | 5.527 | 5.641 | 5.527 | 5.641 | 42,632 | +0.14(+2.64%) |
Aug 11, 2003 | 5.565 | 5.565 | 5.374 | 5.496 | 40,664 | -0.09(-1.64%) |
Aug 08, 2003 | 5.641 | 5.664 | 5.580 | 5.588 | 5,771 | -0.06(-1.08%) |
Aug 07, 2003 | 5.641 | 5.649 | 5.580 | 5.649 | 29,645 | +0.00(+0.00%) |
Aug 06, 2003 | 5.603 | 5.702 | 5.580 | 5.649 | 18,102 | +0.05(+0.82%) |
Aug 05, 2003 | 5.535 | 5.641 | 5.527 | 5.603 | 24,661 | +0.07(+1.24%) |
Aug 04, 2003 | 5.641 | 5.641 | 5.527 | 5.535 | 38,303 | -0.12(-2.16%) |
Aug 01, 2003 | 5.718 | 5.756 | 5.603 | 5.657 | 35,548 | -0.10(-1.72%) |
Jul 31, 2003 | 5.611 | 5.832 | 5.603 | 5.756 | 72,277 | +0.08(+1.34%) |
Jul 30, 2003 | 5.946 | 5.977 | 5.626 | 5.679 | 41,976 | -0.22(-3.75%) |
Jul 29, 2003 | 5.718 | 5.908 | 5.679 | 5.900 | 26,891 | +0.18(+3.20%) |
Jul 28, 2003 | 5.870 | 5.870 | 5.641 | 5.718 | 31,088 | -0.18(-2.98%) |
Jul 25, 2003 | 5.664 | 5.908 | 5.565 | 5.893 | 125,928 | +0.30(+5.46%) |
Jul 24, 2003 | 5.664 | 5.695 | 5.535 | 5.588 | 47,747 | -0.08(-1.35%) |
Jul 23, 2003 | 5.626 | 5.794 | 5.588 | 5.664 | 88,937 | +0.04(+0.68%) |
Jul 22, 2003 | 5.718 | 5.718 | 5.611 | 5.626 | 83,690 | -0.11(-1.86%) |
Jul 21, 2003 | 5.870 | 5.908 | 5.718 | 5.733 | 53,257 | -0.18(-2.97%) |
Jul 18, 2003 | 5.946 | 5.946 | 5.794 | 5.908 | 20,988 | +0.00(+0.00%) |
Jul 17, 2003 | 5.565 | 6.061 | 5.565 | 5.908 | 99,693 | +0.19(+3.33%) |
Jul 16, 2003 | 5.565 | 5.718 | 5.504 | 5.718 | 115,434 | +0.21(+3.88%) |
Jul 15, 2003 | 5.641 | 5.718 | 5.489 | 5.504 | 107,957 | -0.18(-3.09%) |
Jul 14, 2003 | 5.977 | 6.122 | 5.679 | 5.679 | 102,710 | -0.22(-3.75%) |
Jul 11, 2003 | 5.535 | 6.099 | 5.535 | 5.900 | 74,901 | +0.30(+5.45%) |
Jul 10, 2003 | 5.725 | 5.786 | 5.565 | 5.596 | 27,153 | -0.13(-2.26%) |
Jul 09, 2003 | 5.718 | 5.908 | 5.657 | 5.725 | 50,109 | +0.01(+0.13%) |
Jul 08, 2003 | 5.603 | 5.786 | 5.527 | 5.718 | 117,402 | +0.07(+1.21%) |
Jul 07, 2003 | 6.022 | 6.053 | 5.641 | 5.649 | 172,233 | -0.18(-3.14%) |
Jul 03, 2003 | 5.573 | 5.908 | 5.573 | 5.832 | 79,623 | +0.21(+3.66%) |
Jul 02, 2003 | 5.222 | 5.672 | 5.222 | 5.626 | 133,012 | +0.41(+7.89%) |
Jul 01, 2003 | 5.260 | 5.313 | 5.108 | 5.214 | 97,463 | -0.05(-0.87%) |
Jun 30, 2003 | 5.352 | 5.352 | 5.024 | 5.260 | 657,845 | -0.09(-1.71%) |
Jun 27, 2003 | 5.230 | 5.603 | 5.214 | 5.352 | 99,693 | +0.13(+2.48%) |
Jun 26, 2003 | 4.879 | 5.413 | 4.879 | 5.222 | 110,843 | +0.32(+6.53%) |
Jun 25, 2003 | 5.184 | 5.184 | 4.627 | 4.902 | 161,346 | -0.26(-5.02%) |
Jun 24, 2003 | 5.184 | 5.260 | 5.138 | 5.161 | 23,873 | -0.08(-1.46%) |
Jun 23, 2003 | 5.443 | 5.565 | 5.222 | 5.237 | 79,754 | -0.10(-1.86%) |
Jun 20, 2003 | 5.283 | 5.359 | 5.245 | 5.336 | 63,226 | +0.07(+1.30%) |
Jun 19, 2003 | 5.031 | 5.336 | 4.978 | 5.268 | 85,788 | +0.30(+6.14%) |
Jun 18, 2003 | 4.765 | 5.146 | 4.765 | 4.963 | 133,536 | -0.07(-1.36%) |
Jun 17, 2003 | 5.108 | 5.108 | 4.879 | 5.031 | 88,150 | -0.06(-1.20%) |
Jun 16, 2003 | 5.092 | 5.321 | 5.031 | 5.092 | 128,420 | -0.02(-0.30%) |
Jun 13, 2003 | 5.352 | 5.413 | 4.993 | 5.108 | 146,523 | -0.24(-4.56%) |
Jun 12, 2003 | 5.184 | 5.413 | 5.169 | 5.352 | 301,048 | +0.36(+7.18%) |
Jun 11, 2003 | 4.970 | 5.009 | 4.932 | 4.993 | 237,559 | +0.02(+0.46%) |
Jun 10, 2003 | 5.031 | 5.115 | 4.460 | 4.970 | 424,746 | -0.25(-4.82%) |
Jun 09, 2003 | 5.527 | 5.588 | 5.070 | 5.222 | 99,037 | -0.23(-4.20%) |
Jun 06, 2003 | 5.260 | 5.527 | 5.184 | 5.451 | 302,884 | +0.34(+6.72%) |
Jun 05, 2003 | 4.643 | 5.146 | 4.643 | 5.108 | 122,124 | +0.47(+10.02%) |
Jun 04, 2003 | 4.452 | 4.658 | 4.437 | 4.643 | 142,325 | +0.22(+5.00%) |
Jun 03, 2003 | 4.422 | 4.475 | 4.322 | 4.422 | 168,823 | +0.02(+0.52%) |
Jun 02, 2003 | 4.460 | 4.490 | 4.353 | 4.399 | 112,811 | -0.06(-1.37%) |
May 30, 2003 | 4.582 | 4.719 | 4.460 | 4.460 | 120,681 | -0.11(-2.50%) |
May 29, 2003 | 4.338 | 4.612 | 4.330 | 4.574 | 127,240 | +0.23(+5.26%) |
May 28, 2003 | 4.338 | 4.422 | 4.315 | 4.345 | 44,862 | -0.02(-0.52%) |
May 27, 2003 | 4.368 | 4.483 | 4.117 | 4.368 | 165,150 | +0.11(+2.50%) |
May 23, 2003 | 4.231 | 4.292 | 4.193 | 4.261 | 45,124 | +0.02(+0.36%) |
May 22, 2003 | 4.254 | 4.338 | 4.193 | 4.246 | 43,550 | -0.02(-0.36%) |
May 21, 2003 | 4.376 | 4.376 | 4.155 | 4.261 | 465,279 | -0.10(-2.27%) |
May 20, 2003 | 4.383 | 4.414 | 4.361 | 4.361 | 265,630 | -0.03(-0.69%) |
May 19, 2003 | 4.406 | 4.483 | 4.383 | 4.391 | 197,681 | -0.09(-2.04%) |
May 16, 2003 | 4.498 | 4.498 | 4.460 | 4.483 | 80,017 | +0.01(+0.17%) |
May 15, 2003 | 4.345 | 4.498 | 4.322 | 4.475 | 298,818 | +0.08(+1.73%) |
May 14, 2003 | 4.574 | 4.574 | 4.399 | 4.399 | 79,098 | -0.17(-3.67%) |
May 13, 2003 | 4.582 | 4.650 | 4.521 | 4.566 | 742,322 | -0.03(-0.66%) |
May 12, 2003 | 4.460 | 4.650 | 4.460 | 4.597 | 74,376 | +0.09(+2.03%) |
May 09, 2003 | 4.574 | 4.635 | 4.460 | 4.505 | 97,594 | -0.09(-1.99%) |
May 08, 2003 | 4.688 | 4.719 | 4.574 | 4.597 | 234,935 | -0.14(-2.90%) |
May 07, 2003 | 4.383 | 4.803 | 4.307 | 4.734 | 272,451 | +0.35(+8.00%) |
May 06, 2003 | 4.040 | 4.406 | 4.040 | 4.383 | 121,993 | +0.30(+7.48%) |
May 05, 2003 | 4.307 | 4.307 | 4.025 | 4.079 | 154,000 | -0.24(-5.64%) |
May 02, 2003 | 4.010 | 4.330 | 4.010 | 4.322 | 101,136 | +0.31(+7.79%) |
May 01, 2003 | 3.972 | 4.025 | 3.926 | 4.010 | 51,552 | +0.05(+1.15%) |
Apr 30, 2003 | 3.888 | 4.033 | 3.888 | 3.964 | 149,671 | +0.00(+0.00%) |
Apr 29, 2003 | 3.987 | 4.040 | 3.964 | 3.964 | 60,340 | +0.05(+1.36%) |
Apr 28, 2003 | 3.888 | 3.934 | 3.850 | 3.911 | 132,880 | +0.10(+2.60%) |
Apr 25, 2003 | 4.117 | 4.124 | 3.812 | 3.812 | 101,529 | -0.32(-7.75%) |
Apr 24, 2003 | 4.155 | 4.231 | 4.002 | 4.132 | 75,425 | -0.02(-0.55%) |
Apr 23, 2003 | 4.574 | 4.605 | 4.063 | 4.155 | 278,092 | -0.54(-11.53%) |
Apr 22, 2003 | 4.688 | 4.749 | 4.574 | 4.696 | 108,482 | +0.07(+1.48%) |
Apr 21, 2003 | 4.688 | 4.688 | 4.551 | 4.627 | 140,095 | -0.06(-1.30%) |
Apr 17, 2003 | 4.574 | 4.688 | 4.536 | 4.688 | 272,582 | +0.38(+8.85%) |
Apr 16, 2003 | 4.460 | 4.483 | 4.307 | 4.307 | 45,911 | -0.23(-5.04%) |
Apr 15, 2003 | 4.574 | 4.597 | 4.483 | 4.536 | 90,379 | -0.04(-0.83%) |
Apr 14, 2003 | 4.490 | 4.612 | 4.376 | 4.574 | 99,168 | +0.24(+5.45%) |
Apr 11, 2003 | 4.193 | 4.368 | 4.117 | 4.338 | 78,705 | +0.19(+4.60%) |
Apr 10, 2003 | 4.246 | 4.269 | 4.117 | 4.147 | 14,691 | -0.02(-0.55%) |
Apr 09, 2003 | 4.117 | 4.185 | 4.079 | 4.170 | 31,613 | +0.00(+0.00%) |
Apr 08, 2003 | 4.353 | 4.406 | 4.117 | 4.170 | 82,247 | -0.26(-5.85%) |
Apr 07, 2003 | 4.597 | 4.643 | 4.422 | 4.429 | 128,027 | -0.09(-2.02%) |
Apr 04, 2003 | 4.650 | 4.726 | 4.422 | 4.521 | 50,764 | -0.17(-3.58%) |
Apr 03, 2003 | 4.826 | 4.841 | 4.688 | 4.688 | 184,039 | -0.06(-1.28%) |
Apr 02, 2003 | 4.841 | 4.948 | 4.749 | 4.749 | 404,020 | +0.24(+5.41%) |