Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.168 | 7.501 | 7.093 | 7.093 | 173,239 | -0.17(-2.38%) |
Apr 29, 2004 | 7.980 | 7.980 | 7.248 | 7.266 | 62,709 | -0.00(-0.06%) |
Apr 28, 2004 | 7.310 | 8.055 | 7.204 | 7.270 | 185,646 | +0.04(+0.55%) |
Apr 27, 2004 | 7.204 | 7.448 | 7.049 | 7.230 | 306,102 | +0.05(+0.68%) |
Apr 26, 2004 | 7.222 | 7.222 | 7.093 | 7.182 | 157,224 | +0.00(+0.06%) |
Apr 23, 2004 | 7.199 | 7.204 | 7.089 | 7.177 | 134,215 | +0.05(+0.68%) |
Apr 22, 2004 | 7.120 | 7.199 | 7.075 | 7.129 | 110,530 | -0.04(-0.56%) |
Apr 21, 2004 | 7.204 | 7.350 | 7.120 | 7.168 | 328,208 | -0.04(-0.61%) |
Apr 20, 2004 | 7.293 | 7.337 | 7.102 | 7.213 | 95,417 | -0.10(-1.39%) |
Apr 19, 2004 | 7.417 | 7.692 | 7.248 | 7.315 | 96,319 | +0.07(+0.98%) |
Apr 16, 2004 | 7.461 | 7.461 | 7.186 | 7.244 | 444,829 | -0.13(-1.80%) |
Apr 15, 2004 | 7.461 | 7.461 | 7.164 | 7.377 | 300,914 | +0.28(+4.00%) |
Apr 14, 2004 | 7.984 | 8.255 | 6.982 | 7.093 | 264,145 | -0.90(-11.21%) |
Apr 13, 2004 | 8.445 | 8.445 | 7.980 | 7.989 | 91,356 | -0.44(-5.26%) |
Apr 12, 2004 | 8.463 | 8.467 | 8.379 | 8.432 | 60,679 | +0.02(+0.27%) |
Apr 08, 2004 | 8.578 | 8.578 | 8.370 | 8.409 | 76,243 | -0.06(-0.69%) |
Apr 07, 2004 | 8.574 | 8.574 | 8.379 | 8.467 | 36,768 | +0.01(+0.16%) |
Apr 06, 2004 | 8.492 | 8.596 | 8.379 | 8.454 | 209,782 | -0.09(-1.04%) |
Apr 05, 2004 | 8.689 | 8.689 | 8.405 | 8.543 | 131,734 | +0.04(+0.52%) |
Apr 02, 2004 | 8.556 | 8.689 | 8.423 | 8.498 | 127,899 | -0.12(-1.44%) |
Apr 01, 2004 | 8.494 | 8.711 | 8.432 | 8.623 | 210,233 | +0.13(+1.51%) |
Mar 31, 2004 | 8.268 | 8.614 | 8.263 | 8.494 | 110,530 | -0.07(-0.78%) |
Mar 30, 2004 | 8.862 | 8.866 | 8.268 | 8.560 | 120,230 | +0.27(+3.21%) |
Mar 29, 2004 | 8.201 | 8.334 | 8.122 | 8.294 | 118,200 | +0.16(+1.96%) |
Mar 26, 2004 | 8.458 | 8.458 | 8.135 | 8.135 | 131,057 | -0.19(-2.24%) |
Mar 25, 2004 | 8.099 | 8.401 | 8.095 | 8.321 | 183,616 | +0.08(+0.91%) |
Mar 24, 2004 | 8.423 | 8.423 | 8.113 | 8.246 | 312,869 | -0.28(-3.25%) |
Mar 23, 2004 | 8.241 | 8.523 | 8.195 | 8.523 | 64,062 | +0.08(+0.92%) |
Mar 22, 2004 | 8.489 | 8.560 | 8.434 | 8.445 | 18,948 | -0.00(-0.03%) |
Mar 19, 2004 | 8.689 | 8.718 | 8.447 | 8.447 | 21,203 | -0.20(-2.28%) |
Mar 18, 2004 | 8.527 | 8.645 | 8.518 | 8.645 | 26,166 | +0.01(+0.08%) |
Mar 17, 2004 | 8.308 | 8.638 | 8.308 | 8.638 | 12,857 | +0.22(+2.66%) |
Mar 16, 2004 | 8.381 | 8.443 | 8.283 | 8.414 | 18,496 | +0.03(+0.40%) |
Mar 15, 2004 | 8.456 | 8.456 | 8.015 | 8.381 | 22,557 | -0.02(-0.18%) |
Mar 12, 2004 | 8.589 | 8.645 | 8.357 | 8.396 | 80,755 | +0.10(+1.15%) |
Mar 11, 2004 | 8.693 | 8.693 | 8.157 | 8.301 | 43,535 | -0.11(-1.29%) |
Mar 10, 2004 | 8.755 | 8.755 | 8.345 | 8.410 | 37,445 | -0.18(-2.04%) |
Mar 09, 2004 | 8.618 | 8.618 | 8.503 | 8.585 | 67,220 | +0.00(+0.00%) |
Mar 08, 2004 | 8.645 | 8.789 | 8.534 | 8.585 | 57,746 | -0.04(-0.44%) |
Mar 05, 2004 | 8.540 | 8.844 | 8.534 | 8.623 | 49,851 | -0.07(-0.82%) |
Mar 04, 2004 | 9.081 | 9.088 | 8.589 | 8.693 | 84,589 | -0.12(-1.33%) |
Mar 03, 2004 | 9.261 | 9.310 | 8.811 | 8.811 | 54,363 | -0.06(-0.62%) |
Mar 02, 2004 | 8.995 | 8.995 | 8.866 | 8.866 | 36,993 | -0.07(-0.74%) |
Mar 01, 2004 | 8.920 | 9.088 | 8.920 | 8.933 | 49,626 | +0.11(+1.21%) |
Feb 27, 2004 | 8.780 | 9.033 | 8.620 | 8.826 | 51,881 | +0.09(+1.07%) |
Feb 26, 2004 | 8.672 | 8.789 | 8.645 | 8.733 | 51,656 | +0.08(+0.95%) |
Feb 25, 2004 | 8.645 | 8.731 | 8.512 | 8.651 | 65,867 | +0.08(+0.88%) |
Feb 24, 2004 | 8.811 | 8.811 | 8.518 | 8.576 | 54,137 | -0.14(-1.55%) |
Feb 23, 2004 | 8.645 | 8.811 | 8.606 | 8.711 | 94,740 | +0.06(+0.72%) |
Feb 20, 2004 | 8.866 | 8.900 | 8.423 | 8.649 | 144,817 | -0.22(-2.43%) |
Feb 19, 2004 | 8.753 | 8.864 | 8.501 | 8.864 | 98,349 | +0.40(+4.77%) |
Feb 18, 2004 | 8.668 | 8.818 | 8.425 | 8.461 | 108,726 | -0.19(-2.18%) |
Feb 17, 2004 | 8.722 | 8.722 | 8.578 | 8.649 | 26,843 | -0.07(-0.81%) |
Feb 13, 2004 | 8.201 | 8.720 | 8.201 | 8.720 | 48,272 | +0.45(+5.47%) |
Feb 12, 2004 | 8.088 | 8.277 | 7.982 | 8.268 | 313,094 | +0.27(+3.35%) |
Feb 11, 2004 | 7.869 | 8.086 | 7.813 | 8.000 | 138,276 | +0.13(+1.66%) |
Feb 10, 2004 | 8.024 | 8.024 | 7.802 | 7.869 | 14,436 | -0.16(-1.93%) |
Feb 09, 2004 | 7.647 | 8.150 | 7.647 | 8.024 | 9,474 | +0.36(+4.71%) |
Feb 06, 2004 | 7.778 | 7.778 | 7.652 | 7.663 | 9,022 | -0.06(-0.74%) |
Feb 05, 2004 | 8.135 | 8.135 | 7.685 | 7.720 | 35,866 | -0.41(-5.10%) |
Feb 04, 2004 | 8.303 | 8.303 | 8.008 | 8.135 | 32,482 | -0.17(-2.08%) |
Feb 03, 2004 | 8.257 | 8.308 | 8.095 | 8.308 | 16,466 | -0.06(-0.77%) |
Feb 02, 2004 | 8.299 | 8.372 | 8.031 | 8.372 | 14,662 | +0.14(+1.70%) |
Jan 30, 2004 | 7.911 | 8.255 | 7.649 | 8.232 | 16,917 | +0.46(+5.90%) |
Jan 29, 2004 | 7.867 | 8.068 | 7.694 | 7.774 | 20,527 | +0.09(+1.15%) |
Jan 28, 2004 | 8.456 | 8.456 | 7.632 | 7.685 | 95,417 | -0.77(-9.12%) |
Jan 27, 2004 | 8.235 | 8.474 | 8.201 | 8.456 | 40,603 | +0.22(+2.61%) |
Jan 26, 2004 | 8.035 | 8.241 | 7.867 | 8.241 | 58,648 | +0.17(+2.09%) |
Jan 23, 2004 | 8.035 | 8.099 | 8.004 | 8.073 | 13,759 | +0.03(+0.41%) |
Jan 22, 2004 | 7.991 | 8.062 | 7.984 | 8.040 | 21,203 | +0.00(+0.06%) |
Jan 21, 2004 | 7.969 | 8.057 | 7.955 | 8.035 | 22,782 | +0.07(+0.89%) |
Jan 20, 2004 | 7.847 | 7.964 | 7.827 | 7.964 | 19,399 | +0.13(+1.64%) |
Jan 16, 2004 | 7.958 | 7.958 | 7.802 | 7.836 | 26,392 | -0.03(-0.42%) |
Jan 15, 2004 | 7.778 | 8.000 | 7.758 | 7.869 | 54,324 | +0.12(+1.57%) |
Jan 14, 2004 | 7.718 | 7.780 | 7.711 | 7.747 | 34,713 | -0.02(-0.29%) |
Jan 13, 2004 | 7.676 | 7.780 | 7.676 | 7.769 | 48,080 | +0.07(+0.86%) |
Jan 12, 2004 | 7.734 | 7.756 | 7.514 | 7.703 | 28,469 | -0.03(-0.40%) |
Jan 09, 2004 | 7.685 | 7.747 | 7.672 | 7.734 | 23,466 | +0.05(+0.61%) |
Jan 08, 2004 | 7.758 | 7.869 | 7.685 | 7.687 | 27,098 | +0.01(+0.09%) |
Jan 07, 2004 | 7.669 | 7.758 | 7.607 | 7.680 | 13,744 | +0.08(+1.08%) |
Jan 06, 2004 | 7.330 | 7.652 | 7.330 | 7.598 | 13,759 | +0.25(+3.35%) |
Jan 05, 2004 | 7.758 | 7.758 | 7.352 | 7.352 | 41,730 | -0.39(-5.09%) |
Jan 02, 2004 | 7.592 | 7.758 | 7.585 | 7.747 | 49,626 | +0.16(+2.04%) |
Dec 31, 2003 | 7.567 | 7.614 | 7.414 | 7.592 | 38,798 | +0.06(+0.74%) |
Dec 30, 2003 | 7.357 | 7.536 | 7.328 | 7.536 | 29,139 | +0.22(+3.03%) |
Dec 29, 2003 | 7.426 | 7.437 | 7.315 | 7.315 | 9,474 | -0.15(-2.07%) |
Dec 26, 2003 | 7.536 | 7.536 | 7.315 | 7.470 | 9,187 | +0.01(+0.12%) |
Dec 24, 2003 | 7.554 | 7.554 | 7.379 | 7.461 | 2,625 | +0.19(+2.65%) |
Dec 23, 2003 | 7.293 | 7.414 | 7.264 | 7.268 | 30,292 | -0.04(-0.49%) |
Dec 22, 2003 | 7.335 | 7.536 | 7.230 | 7.304 | 30,312 | -0.02(-0.34%) |
Dec 19, 2003 | 7.235 | 7.536 | 7.235 | 7.328 | 10,863 | -0.10(-1.37%) |
Dec 18, 2003 | 7.095 | 7.430 | 7.095 | 7.430 | 25,047 | +0.31(+4.42%) |
Dec 17, 2003 | 7.448 | 7.448 | 7.093 | 7.115 | 94,487 | -0.30(-4.04%) |
Dec 16, 2003 | 7.536 | 7.536 | 7.414 | 7.414 | 10,376 | -0.09(-1.24%) |
Dec 15, 2003 | 7.428 | 7.658 | 7.428 | 7.508 | 14,637 | +0.08(+1.10%) |
Dec 12, 2003 | 7.421 | 7.676 | 7.421 | 7.426 | 17,369 | -0.16(-2.05%) |
Dec 11, 2003 | 7.658 | 7.676 | 7.421 | 7.581 | 32,031 | -0.05(-0.70%) |
Dec 10, 2003 | 7.632 | 7.638 | 7.423 | 7.634 | 11,955 | +0.10(+1.29%) |
Dec 09, 2003 | 7.603 | 7.632 | 7.536 | 7.536 | 16,805 | -0.03(-0.38%) |
Dec 08, 2003 | 7.472 | 7.581 | 7.370 | 7.565 | 29,680 | +0.11(+1.43%) |
Dec 05, 2003 | 7.381 | 7.437 | 7.381 | 7.459 | 4,737 | -0.10(-1.38%) |
Dec 04, 2003 | 7.448 | 7.563 | 7.448 | 7.563 | 18,045 | +0.04(+0.50%) |
Dec 03, 2003 | 7.607 | 7.607 | 7.239 | 7.525 | 66,505 | -0.08(-1.08%) |
Dec 02, 2003 | 7.512 | 7.656 | 7.153 | 7.607 | 57,597 | +0.24(+3.25%) |
Dec 01, 2003 | 7.215 | 7.572 | 6.953 | 7.368 | 99,184 | +0.30(+4.20%) |
Nov 28, 2003 | 7.093 | 7.093 | 7.004 | 7.071 | 2,404 | +0.00(+0.00%) |
Nov 26, 2003 | 7.027 | 7.179 | 6.960 | 7.071 | 67,552 | -0.01(-0.16%) |
Nov 25, 2003 | 7.082 | 7.315 | 6.949 | 7.082 | 47,370 | -0.03(-0.40%) |
Nov 24, 2003 | 6.982 | 7.117 | 6.949 | 7.111 | 90,384 | +0.11(+1.58%) |
Nov 21, 2003 | 6.982 | 7.051 | 6.916 | 7.000 | 34,647 | +0.02(+0.25%) |
Nov 20, 2003 | 6.605 | 7.069 | 6.605 | 6.982 | 127,029 | +0.35(+5.35%) |
Nov 19, 2003 | 6.596 | 6.705 | 6.583 | 6.628 | 107,034 | +0.13(+1.94%) |
Nov 18, 2003 | 6.390 | 6.597 | 6.339 | 6.501 | 114,764 | +0.13(+2.02%) |
Nov 17, 2003 | 6.539 | 6.539 | 6.206 | 6.373 | 30,323 | -0.06(-0.86%) |
Nov 14, 2003 | 6.472 | 6.648 | 6.428 | 6.428 | 41,965 | -0.04(-0.68%) |
Nov 13, 2003 | 6.486 | 6.486 | 6.472 | 6.472 | 2,030 | -0.06(-0.98%) |
Nov 12, 2003 | 6.428 | 6.537 | 6.421 | 6.537 | 33,973 | +0.11(+1.69%) |
Nov 11, 2003 | 6.537 | 6.537 | 6.428 | 6.428 | 5,413 | -0.10(-1.56%) |
Nov 10, 2003 | 6.428 | 6.534 | 6.428 | 6.530 | 6,767 | +0.08(+1.25%) |
Nov 07, 2003 | 6.497 | 6.497 | 6.428 | 6.450 | 41,852 | +0.02(+0.34%) |
Nov 06, 2003 | 6.528 | 6.550 | 6.428 | 6.428 | 85,210 | -0.06(-0.89%) |
Nov 05, 2003 | 6.484 | 6.546 | 6.484 | 6.486 | 7,274 | +0.00(+0.00%) |
Nov 04, 2003 | 6.588 | 6.588 | 6.428 | 6.486 | 36,226 | -0.10(-1.51%) |
Nov 03, 2003 | 6.559 | 6.603 | 6.537 | 6.585 | 23,146 | +0.03(+0.41%) |
Oct 31, 2003 | 6.515 | 6.559 | 6.515 | 6.559 | 1,127 | +0.13(+2.03%) |
Oct 30, 2003 | 6.428 | 6.428 | 6.428 | 6.428 | 2,481 | +0.00(+0.00%) |
Oct 29, 2003 | 6.428 | 6.503 | 6.428 | 6.428 | 5,864 | -0.06(-0.85%) |
Oct 28, 2003 | 6.317 | 6.619 | 6.317 | 6.484 | 54,814 | +0.20(+3.25%) |
Oct 27, 2003 | 6.238 | 6.306 | 6.238 | 6.280 | 4,511 | +0.02(+0.25%) |
Oct 24, 2003 | 6.306 | 6.306 | 6.231 | 6.264 | 5,188 | -0.03(-0.49%) |
Oct 23, 2003 | 6.262 | 6.295 | 6.262 | 6.295 | 26,617 | +0.08(+1.25%) |
Oct 22, 2003 | 6.295 | 6.295 | 6.206 | 6.218 | 13,308 | +0.01(+0.18%) |
Oct 21, 2003 | 6.293 | 6.302 | 6.089 | 6.206 | 13,947 | -0.10(-1.55%) |
Oct 20, 2003 | 6.204 | 6.313 | 6.053 | 6.304 | 45,482 | +0.23(+3.80%) |
Oct 17, 2003 | 6.040 | 6.193 | 5.985 | 6.073 | 72,183 | +0.03(+0.55%) |
Oct 16, 2003 | 6.237 | 6.155 | 5.985 | 6.040 | 16,015 | -0.20(-3.16%) |
Oct 15, 2003 | 6.151 | 6.239 | 6.135 | 6.237 | 34,512 | +0.11(+1.81%) |
Oct 14, 2003 | 6.078 | 6.133 | 6.036 | 6.127 | 16,241 | +0.11(+1.84%) |
Oct 13, 2003 | 6.029 | 6.029 | 6.016 | 6.016 | 2,932 | +0.00(+0.00%) |
Oct 10, 2003 | 5.912 | 6.020 | 5.896 | 6.016 | 21,404 | +0.14(+2.38%) |
Oct 09, 2003 | 5.896 | 5.896 | 5.876 | 5.876 | 17,594 | -0.02(-0.34%) |
Oct 08, 2003 | 5.896 | 5.896 | 5.874 | 5.896 | 4,511 | +0.00(+0.00%) |
Oct 07, 2003 | 5.874 | 5.896 | 5.832 | 5.896 | 20,075 | +0.02(+0.38%) |
Oct 06, 2003 | 5.748 | 5.881 | 5.734 | 5.874 | 18,271 | +0.09(+1.53%) |
Oct 03, 2003 | 5.626 | 5.856 | 5.626 | 5.785 | 169,630 | +0.13(+2.31%) |
Oct 02, 2003 | 5.626 | 5.674 | 5.626 | 5.654 | 20,075 | +0.03(+0.51%) |
Oct 01, 2003 | 5.763 | 5.768 | 5.553 | 5.626 | 62,258 | -0.13(-2.34%) |
Sep 30, 2003 | 5.530 | 5.761 | 5.530 | 5.761 | 12,192 | +0.23(+4.16%) |
Sep 29, 2003 | 5.541 | 5.768 | 5.530 | 5.530 | 27,519 | -0.07(-1.19%) |
Sep 26, 2003 | 5.876 | 5.876 | 5.530 | 5.597 | 78,950 | -0.34(-5.78%) |
Sep 25, 2003 | 5.918 | 5.940 | 5.894 | 5.940 | 49,174 | -0.04(-0.74%) |
Sep 24, 2003 | 6.206 | 6.244 | 5.985 | 5.985 | 59,325 | -0.22(-3.57%) |
Sep 23, 2003 | 6.087 | 6.291 | 6.027 | 6.206 | 52,416 | +0.13(+2.19%) |
Sep 22, 2003 | 6.029 | 6.085 | 5.991 | 6.073 | 32,256 | +0.02(+0.37%) |
Sep 19, 2003 | 5.985 | 6.053 | 5.985 | 6.051 | 23,008 | +0.02(+0.40%) |
Sep 18, 2003 | 5.991 | 6.053 | 5.969 | 6.027 | 52,671 | -0.03(-0.44%) |
Sep 17, 2003 | 5.985 | 6.065 | 5.971 | 6.053 | 43,950 | +0.08(+1.34%) |
Sep 16, 2003 | 5.985 | 5.998 | 5.974 | 5.974 | 21,654 | -0.00(-0.04%) |
Sep 15, 2003 | 6.020 | 6.020 | 5.974 | 5.976 | 22,782 | -0.02(-0.33%) |
Sep 12, 2003 | 6.042 | 6.042 | 5.974 | 5.996 | 35,640 | -0.03(-0.55%) |
Sep 11, 2003 | 6.040 | 6.040 | 5.974 | 6.029 | 39,024 | +0.00(+0.00%) |
Sep 10, 2003 | 5.978 | 6.096 | 5.978 | 6.029 | 29,775 | +0.04(+0.67%) |
Sep 09, 2003 | 5.985 | 5.996 | 5.985 | 5.989 | 9,022 | +0.00(+0.07%) |
Sep 08, 2003 | 5.974 | 6.042 | 5.974 | 5.985 | 23,233 | -0.00(-0.00%) |
Sep 05, 2003 | 5.998 | 6.022 | 5.980 | 5.985 | 22,782 | -0.03(-0.48%) |
Sep 04, 2003 | 5.974 | 6.040 | 5.974 | 6.014 | 33,384 | +0.00(+0.07%) |
Sep 03, 2003 | 5.998 | 6.071 | 5.974 | 6.009 | 48,272 | -0.04(-0.70%) |
Sep 02, 2003 | 5.865 | 6.071 | 5.865 | 6.051 | 106,470 | +0.16(+2.63%) |
Aug 29, 2003 | 5.985 | 5.985 | 5.896 | 5.896 | 65,416 | -0.03(-0.56%) |
Aug 28, 2003 | 5.987 | 5.987 | 5.909 | 5.929 | 27,519 | -0.05(-0.89%) |
Aug 27, 2003 | 5.963 | 5.985 | 5.858 | 5.982 | 67,897 | +0.04(+0.63%) |
Aug 26, 2003 | 5.987 | 6.029 | 5.885 | 5.945 | 237,302 | -0.03(-0.45%) |
Aug 25, 2003 | 5.985 | 5.985 | 5.874 | 5.971 | 18,722 | -0.01(-0.22%) |
Aug 22, 2003 | 6.049 | 6.049 | 5.985 | 5.985 | 16,917 | -0.07(-1.10%) |
Aug 21, 2003 | 5.929 | 6.126 | 5.929 | 6.051 | 16,917 | +0.15(+2.47%) |
Aug 20, 2003 | 5.745 | 5.905 | 5.745 | 5.905 | 33,610 | +0.03(+0.57%) |
Aug 19, 2003 | 5.774 | 5.874 | 5.708 | 5.872 | 16,241 | +0.11(+1.92%) |
Aug 18, 2003 | 5.619 | 5.763 | 5.608 | 5.761 | 39,700 | +0.17(+3.01%) |
Aug 15, 2003 | 5.595 | 5.595 | 5.526 | 5.592 | 4,285 | +0.01(+0.12%) |
Aug 14, 2003 | 5.725 | 5.739 | 5.564 | 5.586 | 26,166 | -0.14(-2.44%) |
Aug 13, 2003 | 5.750 | 5.763 | 5.725 | 5.725 | 14,211 | -0.04(-0.65%) |
Aug 12, 2003 | 5.805 | 5.807 | 5.728 | 5.763 | 34,061 | -0.03(-0.57%) |
Aug 11, 2003 | 5.883 | 5.883 | 5.431 | 5.796 | 135,569 | -0.04(-0.61%) |
Aug 08, 2003 | 5.803 | 5.905 | 5.803 | 5.832 | 28,873 | +0.00(+0.04%) |
Aug 07, 2003 | 5.825 | 5.903 | 5.796 | 5.830 | 66,543 | -0.05(-0.90%) |
Aug 06, 2003 | 5.963 | 5.963 | 5.763 | 5.883 | 81,882 | -0.08(-1.34%) |
Aug 05, 2003 | 5.896 | 6.206 | 5.896 | 5.963 | 23,233 | +0.02(+0.26%) |
Aug 04, 2003 | 6.186 | 6.189 | 5.867 | 5.947 | 174,142 | -0.24(-3.90%) |
Aug 01, 2003 | 6.206 | 6.206 | 5.858 | 6.189 | 82,334 | -0.01(-0.18%) |
Jul 31, 2003 | 6.106 | 6.339 | 6.096 | 6.200 | 71,957 | +0.10(+1.71%) |
Jul 30, 2003 | 5.723 | 6.189 | 5.723 | 6.096 | 88,650 | +0.27(+4.56%) |
Jul 29, 2003 | 5.482 | 5.969 | 5.482 | 5.830 | 68,799 | +0.29(+5.20%) |
Jul 28, 2003 | 5.448 | 5.763 | 5.375 | 5.541 | 113,237 | +0.11(+2.04%) |
Jul 25, 2003 | 5.353 | 5.431 | 5.320 | 5.431 | 125,192 | +0.11(+2.04%) |
Jul 24, 2003 | 5.322 | 5.415 | 5.320 | 5.322 | 24,813 | -0.04(-0.79%) |
Jul 23, 2003 | 5.298 | 5.364 | 5.298 | 5.364 | 95,417 | +0.02(+0.41%) |
Jul 22, 2003 | 5.271 | 5.342 | 5.271 | 5.342 | 23,910 | +0.03(+0.50%) |
Jul 21, 2003 | 5.287 | 5.364 | 5.269 | 5.315 | 84,589 | -0.02(-0.42%) |
Jul 18, 2003 | 5.326 | 5.375 | 5.320 | 5.338 | 53,235 | -0.03(-0.58%) |
Jul 17, 2003 | 5.371 | 5.504 | 5.329 | 5.369 | 49,851 | -0.20(-3.62%) |
Jul 16, 2003 | 5.375 | 5.570 | 5.364 | 5.570 | 76,469 | +0.20(+3.63%) |
Jul 15, 2003 | 5.380 | 5.402 | 5.331 | 5.375 | 99,928 | -0.00(-0.08%) |
Jul 14, 2003 | 5.475 | 5.497 | 5.313 | 5.380 | 292,342 | -0.02(-0.46%) |
Jul 11, 2003 | 5.364 | 5.453 | 5.331 | 5.404 | 61,940 | +0.07(+1.33%) |
Jul 10, 2003 | 5.320 | 5.380 | 5.311 | 5.333 | 117,297 | +0.01(+0.25%) |
Jul 09, 2003 | 5.324 | 5.464 | 5.309 | 5.320 | 196,473 | -0.05(-0.87%) |
Jul 08, 2003 | 5.353 | 5.397 | 5.193 | 5.366 | 92,259 | -0.04(-0.78%) |
Jul 07, 2003 | 5.340 | 5.486 | 5.267 | 5.408 | 155,194 | +0.04(+0.82%) |
Jul 03, 2003 | 5.264 | 5.431 | 5.209 | 5.364 | 75,566 | +0.04(+0.84%) |
Jul 02, 2003 | 5.362 | 5.362 | 4.965 | 5.320 | 105,342 | -0.02(-0.42%) |
Jul 01, 2003 | 5.373 | 5.375 | 5.306 | 5.342 | 211,587 | +0.02(+0.42%) |
Jun 30, 2003 | 5.098 | 5.375 | 5.098 | 5.320 | 469,642 | +0.22(+4.35%) |
Jun 27, 2003 | 4.788 | 5.107 | 4.777 | 5.098 | 2,681,157 | +0.11(+2.22%) |
Jun 26, 2003 | 4.788 | 5.160 | 4.788 | 4.987 | 100,831 | +0.21(+4.31%) |
Jun 25, 2003 | 4.577 | 4.786 | 4.577 | 4.781 | 20,075 | +0.20(+4.40%) |
Jun 24, 2003 | 4.568 | 4.617 | 4.566 | 4.579 | 15,113 | +0.01(+0.29%) |
Jun 23, 2003 | 4.666 | 4.666 | 4.566 | 4.566 | 35,189 | -0.09(-1.90%) |
Jun 20, 2003 | 4.422 | 4.677 | 4.422 | 4.655 | 71,732 | +0.08(+1.69%) |
Jun 19, 2003 | 4.801 | 4.845 | 4.296 | 4.577 | 110,305 | -0.10(-2.13%) |
Jun 18, 2003 | 5.043 | 5.069 | 4.526 | 4.677 | 105,568 | -0.40(-7.86%) |
Jun 17, 2003 | 5.668 | 5.668 | 5.027 | 5.076 | 80,755 | -0.47(-8.55%) |
Jun 16, 2003 | 5.641 | 5.676 | 5.519 | 5.551 | 36,317 | -0.10(-1.84%) |
Jun 13, 2003 | 5.608 | 5.666 | 5.499 | 5.655 | 39,926 | +0.04(+0.79%) |
Jun 12, 2003 | 5.623 | 5.652 | 5.595 | 5.610 | 52,332 | +0.01(+0.12%) |
Jun 11, 2003 | 5.630 | 5.630 | 5.468 | 5.604 | 54,588 | -0.03(-0.55%) |
Jun 10, 2003 | 5.539 | 5.652 | 5.535 | 5.634 | 51,430 | +0.12(+2.09%) |
Jun 09, 2003 | 5.098 | 5.548 | 5.098 | 5.519 | 99,477 | +0.42(+8.26%) |
Jun 06, 2003 | 4.788 | 5.397 | 4.788 | 5.098 | 60,453 | +0.34(+7.08%) |
Jun 05, 2003 | 4.927 | 4.983 | 4.761 | 4.761 | 22,331 | -0.17(-3.37%) |
Jun 04, 2003 | 4.921 | 4.998 | 4.899 | 4.927 | 20,301 | +0.01(+0.14%) |
Jun 03, 2003 | 4.788 | 4.987 | 4.777 | 4.921 | 36,993 | +0.10(+2.17%) |
Jun 02, 2003 | 4.555 | 4.996 | 4.466 | 4.816 | 82,559 | +0.29(+6.51%) |
May 30, 2003 | 4.342 | 4.522 | 4.342 | 4.522 | 9,699 | +0.18(+4.19%) |
May 29, 2003 | 4.278 | 4.340 | 4.183 | 4.340 | 10,601 | +0.10(+2.35%) |
May 28, 2003 | 4.067 | 4.322 | 4.067 | 4.240 | 8,797 | +0.00(+0.00%) |
May 27, 2003 | 4.322 | 4.322 | 4.136 | 4.240 | 20,752 | -0.20(-4.59%) |
May 23, 2003 | 4.429 | 4.449 | 4.376 | 4.444 | 3,609 | +0.07(+1.52%) |
May 22, 2003 | 4.369 | 4.440 | 4.369 | 4.378 | 2,255 | -0.00(-0.05%) |
May 21, 2003 | 4.378 | 4.380 | 4.378 | 4.380 | 9,248 | -0.03(-0.70%) |
May 20, 2003 | 4.455 | 4.466 | 4.367 | 4.411 | 36,317 | -0.10(-2.31%) |
May 19, 2003 | 4.511 | 4.650 | 4.411 | 4.515 | 19,624 | -0.03(-0.68%) |
May 16, 2003 | 4.571 | 4.622 | 4.535 | 4.546 | 16,241 | +0.02(+0.44%) |
May 15, 2003 | 4.484 | 4.562 | 4.438 | 4.526 | 75,341 | +0.09(+2.00%) |
May 14, 2003 | 4.433 | 4.455 | 4.411 | 4.438 | 40,151 | +0.01(+0.20%) |
May 13, 2003 | 4.212 | 4.473 | 4.189 | 4.429 | 79,401 | +0.24(+5.71%) |
May 12, 2003 | 4.023 | 4.300 | 4.023 | 4.189 | 53,460 | +0.18(+4.43%) |
May 09, 2003 | 3.879 | 4.063 | 3.879 | 4.012 | 51,430 | +0.13(+3.42%) |
May 08, 2003 | 3.804 | 3.908 | 3.773 | 3.879 | 31,580 | +0.11(+2.94%) |
May 07, 2003 | 3.737 | 3.844 | 3.735 | 3.768 | 23,233 | -0.06(-1.68%) |
May 06, 2003 | 3.724 | 3.852 | 3.702 | 3.832 | 45,565 | -0.06(-1.48%) |
May 05, 2003 | 4.156 | 4.156 | 3.733 | 3.890 | 96,545 | -0.25(-6.05%) |