Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.452 | 6.162 | 5.452 | 5.743 | 47,713 | -0.37(-6.04%) |
Apr 29, 2004 | 6.009 | 6.112 | 5.763 | 6.112 | 68,551 | -0.00(-0.01%) |
Apr 28, 2004 | 6.162 | 6.162 | 6.009 | 6.112 | 51,949 | -0.03(-0.44%) |
Apr 27, 2004 | 6.045 | 6.139 | 6.005 | 6.139 | 8,390 | -0.04(-0.57%) |
Apr 26, 2004 | 6.265 | 6.265 | 5.691 | 6.175 | 12,317 | -0.08(-1.30%) |
Apr 23, 2004 | 6.285 | 6.287 | 6.000 | 6.256 | 32,312 | +0.20(+3.25%) |
Apr 22, 2004 | 5.888 | 6.117 | 5.830 | 6.059 | 35,703 | +0.23(+4.00%) |
Apr 21, 2004 | 5.911 | 5.915 | 5.543 | 5.826 | 123,714 | +0.26(+4.67%) |
Apr 20, 2004 | 5.387 | 5.597 | 5.387 | 5.566 | 46,236 | +0.19(+3.50%) |
Apr 19, 2004 | 5.463 | 5.463 | 5.204 | 5.378 | 11,425 | +0.06(+1.18%) |
Apr 16, 2004 | 5.234 | 5.449 | 5.234 | 5.315 | 28,206 | +0.10(+1.98%) |
Apr 15, 2004 | 5.436 | 5.436 | 5.189 | 5.212 | 5,177 | -0.20(-3.65%) |
Apr 14, 2004 | 5.127 | 5.467 | 5.127 | 5.409 | 16,959 | -0.01(-0.25%) |
Apr 13, 2004 | 5.328 | 5.490 | 5.279 | 5.422 | 22,493 | +0.07(+1.26%) |
Apr 12, 2004 | 5.467 | 5.485 | 5.346 | 5.355 | 12,496 | -0.08(-1.40%) |
Apr 08, 2004 | 5.409 | 5.467 | 5.337 | 5.431 | 52,841 | +0.02(+0.41%) |
Apr 07, 2004 | 5.422 | 5.422 | 5.333 | 5.409 | 26,599 | +0.01(+0.17%) |
Apr 06, 2004 | 5.324 | 5.467 | 5.212 | 5.400 | 51,949 | +0.09(+1.60%) |
Apr 05, 2004 | 5.111 | 5.373 | 5.111 | 5.315 | 35,346 | +0.09(+1.80%) |
Apr 02, 2004 | 5.068 | 5.221 | 5.068 | 5.221 | 22,136 | +0.06(+1.13%) |
Apr 01, 2004 | 5.223 | 5.223 | 5.136 | 5.162 | 29,098 | -0.06(-1.12%) |
Mar 31, 2004 | 5.212 | 5.288 | 5.212 | 5.221 | 21,957 | -0.13(-2.34%) |
Mar 30, 2004 | 5.243 | 5.422 | 5.243 | 5.346 | 156,204 | -0.01(-0.17%) |
Mar 29, 2004 | 5.328 | 5.432 | 5.288 | 5.355 | 79,619 | -0.03(-0.58%) |
Mar 26, 2004 | 5.162 | 5.391 | 5.136 | 5.387 | 117,822 | +0.10(+1.86%) |
Mar 25, 2004 | 5.313 | 5.378 | 5.046 | 5.288 | 135,853 | -0.11(-1.99%) |
Mar 24, 2004 | 5.346 | 5.512 | 5.266 | 5.395 | 207,439 | +0.15(+2.91%) |
Mar 23, 2004 | 6.346 | 6.346 | 4.997 | 5.243 | 444,692 | -1.03(-16.43%) |
Mar 22, 2004 | 6.451 | 6.498 | 6.260 | 6.274 | 47,843 | -0.23(-3.51%) |
Mar 19, 2004 | 6.453 | 6.565 | 6.453 | 6.502 | 19,994 | +0.09(+1.40%) |
Mar 18, 2004 | 6.104 | 6.458 | 6.104 | 6.413 | 38,203 | +0.31(+5.07%) |
Mar 17, 2004 | 5.983 | 6.144 | 5.978 | 6.104 | 37,310 | +0.10(+1.72%) |
Mar 16, 2004 | 5.938 | 6.050 | 5.853 | 6.000 | 19,815 | -0.00(-0.07%) |
Mar 15, 2004 | 5.960 | 6.225 | 5.826 | 6.005 | 14,638 | +0.08(+1.36%) |
Mar 12, 2004 | 5.700 | 5.978 | 5.700 | 5.924 | 13,924 | +0.08(+1.30%) |
Mar 11, 2004 | 6.027 | 6.027 | 5.696 | 5.848 | 63,731 | -0.25(-4.04%) |
Mar 10, 2004 | 6.233 | 6.336 | 6.095 | 6.095 | 29,991 | -0.14(-2.30%) |
Mar 09, 2004 | 6.480 | 6.480 | 6.238 | 6.238 | 22,136 | -0.09(-1.42%) |
Mar 08, 2004 | 6.274 | 6.399 | 6.274 | 6.328 | 12,853 | +0.00(+0.00%) |
Mar 05, 2004 | 6.386 | 6.435 | 6.274 | 6.328 | 17,494 | -0.15(-2.35%) |
Mar 04, 2004 | 6.419 | 6.565 | 6.419 | 6.480 | 13,746 | -0.08(-1.15%) |
Mar 03, 2004 | 6.610 | 6.672 | 6.332 | 6.555 | 62,303 | -0.13(-2.02%) |
Mar 02, 2004 | 6.319 | 6.776 | 5.983 | 6.690 | 78,548 | +0.15(+2.25%) |
Mar 01, 2004 | 6.682 | 6.847 | 6.162 | 6.543 | 72,300 | -0.00(-0.07%) |
Feb 27, 2004 | 6.363 | 6.722 | 6.171 | 6.547 | 183,161 | +0.38(+6.18%) |
Feb 26, 2004 | 6.036 | 6.269 | 5.557 | 6.166 | 38,738 | +0.12(+1.99%) |
Feb 25, 2004 | 5.826 | 6.086 | 5.566 | 6.046 | 113,717 | +0.22(+3.78%) |
Feb 24, 2004 | 5.781 | 5.844 | 5.615 | 5.825 | 92,830 | +0.04(+0.77%) |
Feb 23, 2004 | 5.825 | 6.041 | 5.723 | 5.781 | 13,031 | -0.07(-1.15%) |
Feb 20, 2004 | 5.992 | 6.032 | 5.696 | 5.848 | 41,059 | -0.22(-3.69%) |
Feb 19, 2004 | 5.951 | 6.094 | 5.871 | 6.072 | 74,442 | +0.16(+2.65%) |
Feb 18, 2004 | 5.893 | 5.943 | 5.893 | 5.915 | 40,702 | -0.13(-2.22%) |
Feb 17, 2004 | 5.888 | 6.162 | 5.888 | 6.050 | 26,420 | -0.04(-0.66%) |
Feb 13, 2004 | 5.970 | 6.112 | 5.953 | 6.090 | 8,211 | +0.05(+0.76%) |
Feb 12, 2004 | 6.018 | 6.112 | 5.691 | 6.044 | 21,779 | +0.10(+1.64%) |
Feb 11, 2004 | 6.077 | 6.077 | 5.646 | 5.947 | 28,920 | -0.10(-1.63%) |
Feb 10, 2004 | 6.023 | 6.139 | 5.938 | 6.045 | 8,390 | -0.09(-1.53%) |
Feb 09, 2004 | 6.162 | 6.162 | 6.041 | 6.139 | 27,849 | +0.04(+0.74%) |
Feb 06, 2004 | 6.045 | 6.493 | 5.969 | 6.095 | 41,238 | +0.25(+4.21%) |
Feb 05, 2004 | 5.826 | 5.866 | 5.503 | 5.848 | 138,174 | -0.07(-1.14%) |
Feb 04, 2004 | 6.166 | 6.166 | 5.826 | 5.915 | 49,449 | -0.29(-4.69%) |
Feb 03, 2004 | 6.408 | 6.489 | 6.166 | 6.207 | 20,708 | -0.30(-4.56%) |
Feb 02, 2004 | 7.054 | 7.054 | 6.413 | 6.503 | 46,058 | -0.19(-2.86%) |
Jan 30, 2004 | 6.632 | 6.933 | 6.417 | 6.695 | 63,195 | +0.20(+3.03%) |
Jan 29, 2004 | 6.722 | 7.313 | 6.408 | 6.498 | 84,796 | -0.22(-3.33%) |
Jan 28, 2004 | 6.574 | 6.901 | 6.574 | 6.722 | 90,866 | +0.15(+2.25%) |
Jan 27, 2004 | 6.498 | 6.677 | 6.408 | 6.574 | 91,759 | +0.08(+1.17%) |
Jan 26, 2004 | 5.826 | 6.498 | 5.826 | 6.498 | 96,222 | +0.62(+10.52%) |
Jan 23, 2004 | 6.027 | 6.050 | 5.758 | 5.879 | 50,164 | -0.14(-2.38%) |
Jan 22, 2004 | 6.005 | 6.054 | 5.888 | 6.023 | 26,956 | +0.09(+1.43%) |
Jan 21, 2004 | 5.879 | 6.099 | 5.875 | 5.938 | 31,419 | -0.03(-0.45%) |
Jan 20, 2004 | 6.274 | 6.274 | 5.879 | 5.965 | 49,806 | -0.28(-4.45%) |
Jan 16, 2004 | 6.538 | 6.538 | 6.220 | 6.242 | 47,843 | -0.05(-0.85%) |
Jan 15, 2004 | 6.260 | 6.525 | 6.139 | 6.296 | 80,167 | +0.09(+1.52%) |
Jan 14, 2004 | 6.023 | 6.207 | 6.023 | 6.202 | 56,490 | +0.13(+2.14%) |
Jan 13, 2004 | 6.583 | 6.583 | 6.000 | 6.072 | 99,885 | -0.34(-5.24%) |
Jan 12, 2004 | 6.112 | 6.552 | 6.112 | 6.408 | 128,543 | +0.30(+4.84%) |
Jan 09, 2004 | 5.754 | 6.117 | 5.741 | 6.112 | 65,900 | +0.29(+4.92%) |
Jan 08, 2004 | 5.938 | 5.956 | 5.772 | 5.826 | 52,118 | -0.01(-0.23%) |
Jan 07, 2004 | 5.826 | 5.870 | 5.772 | 5.839 | 55,542 | +0.10(+1.80%) |
Jan 06, 2004 | 5.826 | 5.830 | 5.736 | 5.736 | 41,952 | -0.24(-4.05%) |
Jan 05, 2004 | 5.848 | 6.269 | 5.651 | 5.978 | 71,229 | +0.07(+1.21%) |
Jan 02, 2004 | 5.678 | 6.041 | 5.678 | 5.906 | 57,304 | +0.10(+1.78%) |
Dec 31, 2003 | 5.785 | 5.933 | 5.691 | 5.803 | 62,303 | -0.11(-1.82%) |
Dec 30, 2003 | 5.983 | 6.050 | 5.857 | 5.911 | 31,167 | +0.04(+0.69%) |
Dec 29, 2003 | 5.821 | 6.050 | 5.821 | 5.870 | 46,898 | -0.08(-1.28%) |
Dec 26, 2003 | 5.969 | 6.372 | 5.830 | 5.947 | 12,494 | -0.09(-1.48%) |
Dec 24, 2003 | 6.108 | 6.108 | 5.826 | 6.036 | 23,386 | -0.01(-0.22%) |
Dec 23, 2003 | 5.629 | 6.050 | 5.629 | 6.050 | 47,134 | +0.02(+0.30%) |
Dec 22, 2003 | 6.216 | 6.310 | 5.888 | 6.032 | 20,754 | -0.37(-5.74%) |
Dec 19, 2003 | 6.395 | 6.435 | 6.207 | 6.399 | 76,597 | +0.07(+1.13%) |
Dec 18, 2003 | 6.453 | 6.498 | 6.153 | 6.328 | 61,223 | +0.09(+1.36%) |
Dec 17, 2003 | 5.646 | 6.319 | 5.646 | 6.242 | 86,831 | +0.33(+5.61%) |
Dec 16, 2003 | 5.714 | 5.933 | 5.490 | 5.911 | 154,160 | -0.09(-1.42%) |
Dec 15, 2003 | 7.336 | 7.336 | 5.848 | 5.996 | 240,757 | -0.71(-10.62%) |
Dec 12, 2003 | 6.700 | 7.215 | 6.677 | 6.708 | 106,985 | -0.03(-0.47%) |
Dec 11, 2003 | 6.390 | 7.067 | 6.296 | 6.740 | 159,596 | +0.13(+1.97%) |
Dec 10, 2003 | 7.887 | 7.887 | 6.323 | 6.610 | 303,736 | -1.37(-17.13%) |
Dec 09, 2003 | 7.618 | 8.026 | 7.618 | 7.977 | 75,172 | +0.29(+3.78%) |
Dec 08, 2003 | 7.721 | 7.842 | 7.484 | 7.686 | 33,222 | +0.01(+0.19%) |
Dec 05, 2003 | 7.582 | 8.048 | 7.596 | 7.672 | 63,122 | +0.09(+1.18%) |
Dec 04, 2003 | 7.596 | 7.730 | 7.551 | 7.582 | 121,982 | +0.10(+1.32%) |
Dec 03, 2003 | 7.569 | 7.618 | 7.470 | 7.484 | 120,709 | +0.01(+0.18%) |
Dec 02, 2003 | 7.125 | 7.475 | 7.103 | 7.470 | 106,483 | +0.39(+5.51%) |
Dec 01, 2003 | 7.322 | 7.340 | 7.071 | 7.080 | 43,419 | -0.17(-2.29%) |
Nov 28, 2003 | 7.170 | 7.268 | 7.071 | 7.246 | 24,433 | +0.03(+0.43%) |
Nov 26, 2003 | 7.197 | 7.331 | 7.170 | 7.215 | 28,384 | +0.02(+0.25%) |
Nov 25, 2003 | 7.170 | 7.269 | 7.085 | 7.197 | 61,425 | +0.09(+1.26%) |
Nov 24, 2003 | 7.215 | 7.349 | 6.977 | 7.107 | 85,680 | -0.27(-3.65%) |
Nov 21, 2003 | 7.501 | 7.596 | 7.305 | 7.376 | 93,222 | -0.13(-1.67%) |
Nov 20, 2003 | 7.184 | 7.672 | 7.184 | 7.501 | 33,060 | -0.01(-0.18%) |
Nov 19, 2003 | 7.237 | 7.793 | 7.237 | 7.515 | 74,785 | +0.23(+3.19%) |
Nov 18, 2003 | 7.511 | 7.887 | 6.968 | 7.282 | 133,123 | +0.00(+0.06%) |
Nov 17, 2003 | 7.986 | 8.022 | 6.964 | 7.278 | 105,858 | -0.71(-8.87%) |
Nov 14, 2003 | 7.730 | 7.986 | 7.551 | 7.986 | 49,353 | +0.25(+3.18%) |
Nov 13, 2003 | 7.233 | 7.739 | 7.233 | 7.739 | 56,928 | +0.35(+4.67%) |
Nov 12, 2003 | 7.573 | 7.573 | 6.964 | 7.394 | 78,648 | -0.17(-2.30%) |
Nov 11, 2003 | 7.668 | 7.753 | 7.399 | 7.568 | 55,510 | -0.24(-3.10%) |
Nov 10, 2003 | 7.618 | 7.981 | 7.618 | 7.811 | 50,497 | +0.17(+2.29%) |
Nov 07, 2003 | 7.479 | 8.488 | 7.479 | 7.636 | 98,655 | +0.29(+3.90%) |
Nov 06, 2003 | 7.197 | 7.457 | 7.148 | 7.349 | 20,586 | -0.01(-0.13%) |
Nov 05, 2003 | 7.394 | 7.407 | 6.834 | 7.359 | 54,064 | -0.06(-0.78%) |
Nov 04, 2003 | 7.300 | 7.484 | 7.201 | 7.417 | 86,892 | +0.02(+0.24%) |
Nov 03, 2003 | 7.694 | 7.833 | 7.219 | 7.399 | 258,043 | -0.07(-0.96%) |
Oct 31, 2003 | 6.700 | 7.618 | 6.610 | 7.470 | 245,875 | +0.85(+12.79%) |
Oct 30, 2003 | 6.050 | 6.691 | 6.207 | 6.623 | 136,158 | +0.57(+9.48%) |
Oct 29, 2003 | 5.915 | 6.233 | 5.790 | 6.050 | 35,436 | +0.22(+3.85%) |
Oct 28, 2003 | 5.436 | 5.924 | 5.422 | 5.826 | 57,126 | +0.47(+8.70%) |
Oct 27, 2003 | 5.781 | 6.184 | 5.271 | 5.360 | 63,731 | -0.35(-6.05%) |
Oct 24, 2003 | 5.848 | 6.180 | 5.691 | 5.705 | 56,412 | -0.48(-7.75%) |
Oct 23, 2003 | 6.054 | 6.274 | 5.933 | 6.184 | 30,169 | -0.07(-1.07%) |
Oct 22, 2003 | 6.283 | 6.283 | 6.050 | 6.251 | 24,635 | -0.03(-0.51%) |
Oct 21, 2003 | 6.363 | 6.462 | 5.781 | 6.283 | 52,806 | -0.04(-0.57%) |
Oct 20, 2003 | 6.386 | 7.125 | 5.960 | 6.319 | 125,518 | +0.30(+5.07%) |
Oct 17, 2003 | 6.005 | 6.050 | 5.808 | 6.014 | 24,814 | +0.07(+1.21%) |
Oct 16, 2003 | 5.929 | 5.929 | 5.929 | 5.942 | 82,918 | +0.08(+1.38%) |
Oct 15, 2003 | 6.041 | 6.041 | 5.803 | 5.862 | 94,258 | -0.18(-3.04%) |
Oct 14, 2003 | 5.803 | 6.050 | 5.736 | 6.045 | 63,013 | +0.24(+4.17%) |
Oct 13, 2003 | 5.413 | 5.938 | 5.315 | 5.803 | 83,475 | +0.41(+7.65%) |
Oct 10, 2003 | 5.422 | 5.458 | 5.225 | 5.391 | 18,564 | -0.05(-0.91%) |
Oct 09, 2003 | 5.324 | 5.440 | 5.136 | 5.440 | 43,392 | +0.13(+2.45%) |
Oct 08, 2003 | 5.176 | 5.400 | 5.077 | 5.310 | 55,610 | +0.12(+2.33%) |
Oct 07, 2003 | 5.266 | 5.369 | 4.961 | 5.189 | 30,616 | -0.06(-1.19%) |
Oct 06, 2003 | 4.929 | 5.252 | 4.714 | 5.252 | 54,984 | +0.30(+6.06%) |
Oct 03, 2003 | 4.898 | 5.024 | 4.715 | 4.952 | 31,240 | -0.03(-0.54%) |
Oct 02, 2003 | 4.705 | 4.992 | 4.705 | 4.979 | 31,883 | +0.20(+4.12%) |
Oct 01, 2003 | 4.602 | 4.830 | 4.598 | 4.782 | 32,490 | +0.18(+3.90%) |
Sep 30, 2003 | 4.651 | 4.661 | 4.481 | 4.602 | 34,632 | +0.09(+2.09%) |
Sep 29, 2003 | 4.840 | 4.840 | 4.168 | 4.508 | 186,592 | -0.33(-6.85%) |
Sep 26, 2003 | 5.136 | 5.274 | 4.840 | 4.840 | 46,302 | -0.29(-5.68%) |
Sep 25, 2003 | 5.158 | 5.247 | 4.983 | 5.131 | 15,084 | -0.12(-2.30%) |
Sep 24, 2003 | 5.167 | 5.445 | 5.109 | 5.252 | 65,516 | +0.08(+1.64%) |
Sep 23, 2003 | 4.979 | 5.243 | 4.970 | 5.167 | 52,404 | +0.19(+3.88%) |
Sep 22, 2003 | 5.140 | 5.140 | 4.929 | 4.974 | 18,607 | -0.07(-1.32%) |
Sep 19, 2003 | 4.929 | 5.252 | 4.929 | 5.041 | 25,171 | +0.06(+1.24%) |
Sep 18, 2003 | 5.153 | 5.198 | 4.938 | 4.979 | 109,436 | -0.21(-3.97%) |
Sep 17, 2003 | 5.198 | 5.378 | 5.086 | 5.185 | 54,519 | -0.10(-1.95%) |
Sep 16, 2003 | 5.239 | 5.378 | 5.153 | 5.288 | 29,634 | -0.08(-1.50%) |
Sep 15, 2003 | 5.642 | 5.642 | 5.153 | 5.369 | 53,555 | -0.03(-0.50%) |
Sep 12, 2003 | 5.579 | 5.624 | 5.293 | 5.395 | 45,522 | -0.15(-2.75%) |
Sep 11, 2003 | 4.755 | 5.579 | 4.755 | 5.548 | 92,830 | +0.71(+14.75%) |
Sep 10, 2003 | 5.068 | 5.153 | 4.687 | 4.835 | 158,704 | -0.51(-9.56%) |
Sep 09, 2003 | 5.512 | 5.516 | 5.158 | 5.346 | 79,441 | -0.12(-2.21%) |
Sep 08, 2003 | 5.826 | 5.826 | 5.333 | 5.467 | 99,435 | -0.25(-4.31%) |
Sep 05, 2003 | 5.714 | 5.714 | 5.499 | 5.714 | 57,126 | +0.01(+0.16%) |
Sep 04, 2003 | 6.157 | 6.157 | 5.602 | 5.705 | 117,287 | -0.05(-0.86%) |
Sep 03, 2003 | 5.512 | 6.081 | 5.490 | 5.754 | 126,213 | +0.33(+6.03%) |
Sep 02, 2003 | 5.041 | 5.705 | 4.862 | 5.427 | 174,592 | +0.30(+5.94%) |
Aug 29, 2003 | 5.073 | 5.306 | 5.073 | 5.123 | 76,049 | -0.03(-0.55%) |
Aug 28, 2003 | 4.929 | 5.378 | 4.840 | 5.151 | 126,570 | +0.27(+5.45%) |
Aug 27, 2003 | 4.526 | 5.015 | 4.526 | 4.885 | 38,024 | +0.09(+1.87%) |
Aug 26, 2003 | 4.616 | 4.880 | 4.463 | 4.795 | 113,360 | -0.10(-2.10%) |
Aug 25, 2003 | 5.288 | 5.324 | 4.714 | 4.898 | 156,383 | -0.39(-7.37%) |
Aug 22, 2003 | 4.974 | 5.301 | 4.929 | 5.288 | 278,133 | +0.44(+9.16%) |
Aug 21, 2003 | 4.477 | 4.929 | 4.436 | 4.844 | 291,879 | +0.52(+11.92%) |
Aug 20, 2003 | 3.724 | 4.459 | 3.724 | 4.328 | 269,029 | +0.66(+17.94%) |
Aug 19, 2003 | 3.693 | 3.764 | 3.477 | 3.670 | 18,744 | +0.07(+1.98%) |
Aug 18, 2003 | 3.652 | 3.715 | 3.540 | 3.599 | 23,207 | +0.08(+2.31%) |
Aug 15, 2003 | 3.495 | 3.764 | 3.495 | 3.518 | 5,355 | +0.15(+4.51%) |
Aug 14, 2003 | 3.468 | 3.572 | 3.366 | 3.366 | 29,277 | -0.07(-1.95%) |
Aug 13, 2003 | 3.249 | 3.522 | 3.249 | 3.433 | 12,139 | +0.00(+0.00%) |
Aug 12, 2003 | 3.495 | 3.536 | 3.298 | 3.433 | 19,458 | +0.08(+2.27%) |
Aug 11, 2003 | 3.168 | 3.580 | 3.168 | 3.356 | 27,134 | -0.16(-4.59%) |
Aug 08, 2003 | 3.092 | 3.518 | 2.913 | 3.518 | 28,384 | +0.17(+4.95%) |
Aug 07, 2003 | 2.689 | 3.352 | 2.662 | 3.352 | 25,171 | +0.33(+10.81%) |
Aug 06, 2003 | 3.406 | 3.428 | 2.805 | 3.025 | 56,412 | -0.29(-8.78%) |
Aug 05, 2003 | 3.518 | 3.603 | 3.316 | 3.316 | 29,277 | -0.31(-8.64%) |
Aug 04, 2003 | 3.702 | 3.702 | 3.585 | 3.630 | 13,567 | -0.13(-3.57%) |
Aug 01, 2003 | 3.607 | 3.764 | 3.607 | 3.764 | 3,927 | -0.02(-0.47%) |
Jul 31, 2003 | 3.724 | 3.809 | 3.652 | 3.782 | 14,281 | +0.02(+0.48%) |
Jul 30, 2003 | 3.769 | 3.800 | 3.598 | 3.764 | 14,281 | +0.04(+1.08%) |
Jul 29, 2003 | 3.630 | 3.809 | 3.630 | 3.724 | 9,997 | +0.11(+3.10%) |
Jul 28, 2003 | 3.675 | 3.809 | 3.598 | 3.612 | 11,603 | -0.10(-2.77%) |
Jul 25, 2003 | 3.473 | 3.719 | 3.473 | 3.715 | 22,314 | +0.13(+3.63%) |
Jul 24, 2003 | 3.876 | 3.876 | 3.558 | 3.585 | 53,198 | -0.05(-1.36%) |
Jul 23, 2003 | 3.495 | 3.675 | 3.473 | 3.634 | 32,312 | +0.14(+3.97%) |
Jul 22, 2003 | 3.361 | 3.594 | 3.307 | 3.495 | 48,378 | +0.15(+4.56%) |
Jul 21, 2003 | 3.289 | 3.509 | 3.249 | 3.343 | 19,458 | -0.11(-3.24%) |
Jul 18, 2003 | 3.522 | 3.827 | 3.249 | 3.455 | 36,239 | -0.28(-7.54%) |
Jul 17, 2003 | 3.894 | 3.899 | 3.684 | 3.737 | 52,127 | -0.15(-3.93%) |
Jul 16, 2003 | 3.209 | 3.904 | 3.209 | 3.890 | 89,973 | +0.17(+4.58%) |
Jul 15, 2003 | 3.657 | 3.840 | 3.657 | 3.719 | 31,955 | +0.10(+2.85%) |
Jul 14, 2003 | 3.159 | 3.625 | 3.159 | 3.616 | 112,467 | +0.21(+6.18%) |
Jul 11, 2003 | 3.361 | 3.406 | 3.280 | 3.406 | 56,233 | +0.06(+1.74%) |
Jul 10, 2003 | 2.846 | 3.361 | 2.819 | 3.348 | 43,915 | +0.39(+13.01%) |
Jul 09, 2003 | 2.917 | 3.061 | 2.913 | 2.962 | 17,316 | -0.10(-3.36%) |
Jul 08, 2003 | 3.249 | 3.361 | 2.917 | 3.065 | 47,129 | -0.30(-8.80%) |
Jul 07, 2003 | 3.406 | 3.406 | 3.249 | 3.361 | 50,342 | +0.00(+0.00%) |
Jul 03, 2003 | 3.177 | 3.383 | 3.137 | 3.361 | 32,490 | +0.13(+4.17%) |
Jul 02, 2003 | 3.182 | 3.271 | 3.137 | 3.227 | 47,664 | +0.02(+0.70%) |
Jul 01, 2003 | 3.298 | 3.312 | 2.989 | 3.204 | 62,838 | +0.11(+3.62%) |
Jun 30, 2003 | 2.913 | 3.231 | 2.899 | 3.092 | 71,943 | +0.27(+9.70%) |
Jun 27, 2003 | 2.590 | 2.819 | 2.518 | 2.819 | 72,566 | +0.20(+7.71%) |
Jun 26, 2003 | 2.608 | 2.639 | 2.509 | 2.617 | 11,425 | +0.02(+0.86%) |
Jun 25, 2003 | 2.599 | 2.689 | 2.568 | 2.595 | 23,207 | -0.03(-1.03%) |
Jun 24, 2003 | 2.464 | 2.622 | 2.402 | 2.622 | 15,174 | +0.07(+2.63%) |
Jun 23, 2003 | 2.554 | 2.554 | 2.554 | 2.554 | 357 | -0.02(-0.87%) |
Jun 20, 2003 | 2.591 | 2.591 | 2.541 | 2.577 | 2,499 | -0.05(-2.04%) |
Jun 19, 2003 | 2.684 | 2.684 | 2.563 | 2.631 | 4,462 | -0.03(-1.18%) |
Jun 18, 2003 | 2.384 | 2.662 | 2.353 | 2.662 | 21,779 | +0.24(+10.00%) |
Jun 17, 2003 | 2.447 | 2.487 | 2.420 | 2.420 | 64,267 | -0.02(-0.92%) |
Jun 16, 2003 | 2.442 | 2.622 | 2.437 | 2.442 | 35,882 | +0.03(+1.11%) |
Jun 13, 2003 | 2.420 | 2.465 | 2.411 | 2.415 | 11,246 | -0.07(-2.90%) |
Jun 12, 2003 | 2.488 | 2.488 | 2.488 | 2.488 | 178 | -0.07(-2.61%) |
Jun 11, 2003 | 2.689 | 2.689 | 2.353 | 2.554 | 40,345 | +0.00(+0.00%) |
Jun 10, 2003 | 2.554 | 2.689 | 2.554 | 2.554 | 26,956 | -0.04(-1.72%) |
Jun 09, 2003 | 2.666 | 2.666 | 2.465 | 2.599 | 6,248 | +0.13(+5.45%) |
Jun 06, 2003 | 2.501 | 2.501 | 2.442 | 2.465 | 4,641 | -0.04(-1.79%) |
Jun 05, 2003 | 2.465 | 2.716 | 2.460 | 2.510 | 29,098 | +0.09(+3.70%) |
Jun 04, 2003 | 2.420 | 2.510 | 2.420 | 2.420 | 4,820 | -0.07(-2.70%) |
Jun 03, 2003 | 2.487 | 2.487 | 2.487 | 2.487 | 1,785 | +0.00(+0.00%) |
Jun 02, 2003 | 2.375 | 2.577 | 2.375 | 2.487 | 17,137 | +0.10(+4.32%) |
May 30, 2003 | 2.420 | 2.456 | 2.375 | 2.384 | 19,458 | -0.09(-3.45%) |
May 29, 2003 | 2.447 | 2.469 | 2.420 | 2.469 | 14,460 | +0.05(+2.04%) |
May 28, 2003 | 2.465 | 2.554 | 2.420 | 2.420 | 35,525 | -0.04(-1.82%) |
May 27, 2003 | 2.577 | 2.577 | 2.465 | 2.465 | 19,994 | -0.06(-2.33%) |
May 23, 2003 | 2.353 | 2.599 | 2.353 | 2.523 | 11,246 | +0.18(+7.46%) |
May 22, 2003 | 2.330 | 2.362 | 2.330 | 2.348 | 25,706 | -0.03(-1.13%) |
May 21, 2003 | 2.420 | 2.420 | 2.371 | 2.375 | 53,734 | +0.00(+0.00%) |
May 20, 2003 | 2.465 | 2.622 | 2.353 | 2.375 | 47,486 | -0.09(-3.64%) |
May 19, 2003 | 2.268 | 2.510 | 2.241 | 2.465 | 28,920 | -0.02(-0.90%) |
May 16, 2003 | 2.532 | 2.532 | 2.339 | 2.487 | 8,568 | +0.00(+0.00%) |
May 15, 2003 | 2.604 | 2.622 | 2.465 | 2.487 | 27,849 | -0.11(-4.31%) |
May 14, 2003 | 2.415 | 2.657 | 2.411 | 2.599 | 212,973 | +0.18(+7.61%) |
May 13, 2003 | 1.999 | 2.505 | 1.788 | 2.415 | 228,326 | +0.40(+19.78%) |
May 12, 2003 | 1.788 | 2.017 | 1.788 | 2.017 | 3,570 | +0.34(+20.00%) |
May 09, 2003 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | -0.09(-5.06%) |
May 08, 2003 | 1.770 | 1.788 | 1.770 | 1.770 | 3,034 | +0.04(+2.60%) |
May 07, 2003 | 1.725 | 1.725 | 1.725 | 1.725 | 0 | +0.00(+0.00%) |
May 06, 2003 | 1.725 | 1.725 | 1.725 | 1.725 | 0 | +0.00(+0.00%) |
May 05, 2003 | 1.770 | 1.842 | 1.725 | 1.725 | 9,461 | -0.05(-3.02%) |