Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.945 | 8.195 | 7.610 | 8.031 | 291,033 | +0.29(+3.72%) |
Apr 29, 2004 | 7.634 | 8.140 | 7.634 | 7.743 | 54,304 | -0.14(-1.78%) |
Apr 28, 2004 | 8.420 | 8.420 | 7.836 | 7.883 | 97,695 | -0.41(-4.89%) |
Apr 27, 2004 | 8.327 | 8.389 | 8.101 | 8.288 | 87,040 | +0.19(+2.31%) |
Apr 26, 2004 | 8.568 | 8.646 | 8.101 | 8.101 | 242,250 | -0.30(-3.61%) |
Apr 23, 2004 | 8.210 | 9.480 | 8.085 | 8.405 | 1,004,689 | +0.23(+2.76%) |
Apr 22, 2004 | 7.758 | 8.319 | 7.758 | 8.179 | 57,128 | +0.17(+2.14%) |
Apr 21, 2004 | 7.782 | 8.156 | 7.719 | 8.008 | 78,310 | +0.19(+2.49%) |
Apr 20, 2004 | 7.867 | 8.179 | 7.673 | 7.813 | 69,195 | -0.02(-0.20%) |
Apr 19, 2004 | 8.163 | 8.171 | 7.673 | 7.828 | 186,148 | -0.12(-1.47%) |
Apr 16, 2004 | 7.735 | 7.953 | 7.626 | 7.945 | 99,750 | +0.35(+4.62%) |
Apr 15, 2004 | 7.712 | 7.867 | 7.517 | 7.595 | 49,810 | +0.02(+0.31%) |
Apr 14, 2004 | 7.976 | 7.976 | 7.548 | 7.571 | 98,979 | -0.40(-4.99%) |
Apr 13, 2004 | 7.844 | 8.132 | 7.400 | 7.969 | 282,817 | -0.07(-0.87%) |
Apr 12, 2004 | 7.556 | 8.054 | 7.556 | 8.039 | 153,027 | +0.26(+3.30%) |
Apr 08, 2004 | 7.478 | 7.867 | 7.338 | 7.782 | 162,912 | +0.30(+4.06%) |
Apr 07, 2004 | 7.361 | 7.595 | 7.338 | 7.478 | 65,472 | +0.09(+1.27%) |
Apr 06, 2004 | 7.673 | 7.673 | 7.338 | 7.384 | 113,101 | -0.04(-0.52%) |
Apr 05, 2004 | 7.680 | 8.179 | 7.400 | 7.423 | 213,621 | -0.42(-5.36%) |
Apr 02, 2004 | 7.299 | 8.109 | 7.299 | 7.844 | 133,770 | +0.34(+4.57%) |
Apr 01, 2004 | 7.291 | 7.501 | 7.291 | 7.501 | 77,283 | +0.10(+1.37%) |
Mar 31, 2004 | 7.657 | 7.657 | 7.299 | 7.400 | 183,837 | +0.00(+0.00%) |
Mar 30, 2004 | 7.813 | 7.821 | 7.377 | 7.400 | 228,385 | -0.30(-3.85%) |
Mar 29, 2004 | 8.249 | 8.249 | 7.595 | 7.696 | 596,445 | -0.25(-3.14%) |
Mar 26, 2004 | 7.789 | 8.171 | 7.579 | 7.945 | 98,594 | +0.16(+2.00%) |
Mar 25, 2004 | 7.392 | 7.906 | 7.244 | 7.789 | 74,844 | +0.41(+5.49%) |
Mar 24, 2004 | 7.384 | 7.525 | 7.268 | 7.384 | 54,560 | -0.16(-2.17%) |
Mar 23, 2004 | 7.291 | 7.665 | 7.221 | 7.548 | 56,358 | +0.23(+3.09%) |
Mar 22, 2004 | 7.548 | 7.548 | 7.299 | 7.322 | 73,945 | -0.11(-1.47%) |
Mar 19, 2004 | 7.743 | 7.782 | 7.330 | 7.431 | 23,878 | +0.04(+0.53%) |
Mar 18, 2004 | 7.478 | 7.626 | 7.338 | 7.392 | 40,310 | -0.18(-2.37%) |
Mar 17, 2004 | 7.509 | 7.603 | 7.299 | 7.571 | 73,304 | +0.26(+3.62%) |
Mar 16, 2004 | 7.525 | 7.782 | 7.268 | 7.307 | 97,439 | +0.04(+0.54%) |
Mar 15, 2004 | 8.093 | 8.101 | 7.268 | 7.268 | 123,500 | -0.83(-10.29%) |
Mar 12, 2004 | 7.548 | 8.179 | 7.400 | 8.101 | 135,439 | +0.57(+7.55%) |
Mar 11, 2004 | 7.719 | 7.719 | 7.400 | 7.532 | 51,094 | -0.02(-0.21%) |
Mar 10, 2004 | 7.571 | 7.712 | 7.400 | 7.548 | 58,412 | +0.05(+0.62%) |
Mar 09, 2004 | 7.564 | 7.899 | 7.400 | 7.501 | 93,331 | -0.23(-2.92%) |
Mar 08, 2004 | 8.179 | 8.179 | 7.408 | 7.727 | 252,135 | -0.23(-2.84%) |
Mar 05, 2004 | 8.031 | 8.195 | 7.789 | 7.953 | 57,000 | -0.23(-2.76%) |
Mar 04, 2004 | 8.475 | 8.475 | 7.984 | 8.179 | 193,337 | -0.09(-1.13%) |
Mar 03, 2004 | 7.906 | 8.568 | 7.743 | 8.272 | 178,574 | +0.42(+5.36%) |
Mar 02, 2004 | 7.400 | 7.945 | 7.400 | 7.852 | 234,418 | +0.45(+6.11%) |
Mar 01, 2004 | 7.073 | 7.704 | 6.948 | 7.400 | 206,047 | +0.39(+5.56%) |
Feb 27, 2004 | 6.917 | 7.088 | 6.816 | 7.011 | 235,060 | +0.38(+5.76%) |
Feb 26, 2004 | 6.372 | 6.987 | 6.372 | 6.629 | 267,797 | +0.57(+9.38%) |
Feb 25, 2004 | 5.865 | 6.076 | 5.834 | 6.060 | 74,716 | +0.18(+3.05%) |
Feb 24, 2004 | 5.842 | 6.021 | 5.827 | 5.881 | 36,587 | +0.03(+0.53%) |
Feb 23, 2004 | 5.795 | 5.974 | 5.795 | 5.850 | 24,135 | -0.08(-1.31%) |
Feb 20, 2004 | 5.827 | 6.013 | 5.827 | 5.928 | 20,155 | +0.05(+0.79%) |
Feb 19, 2004 | 5.990 | 6.005 | 5.827 | 5.881 | 32,094 | +0.08(+1.34%) |
Feb 18, 2004 | 6.037 | 6.068 | 5.803 | 5.803 | 25,675 | -0.19(-3.25%) |
Feb 17, 2004 | 5.842 | 6.045 | 5.842 | 5.998 | 22,209 | +0.16(+2.67%) |
Feb 13, 2004 | 5.889 | 5.951 | 5.795 | 5.842 | 17,587 | -0.19(-3.10%) |
Feb 12, 2004 | 5.959 | 6.076 | 5.858 | 6.029 | 20,797 | +0.16(+2.65%) |
Feb 11, 2004 | 5.967 | 6.021 | 5.842 | 5.873 | 21,439 | -0.20(-3.33%) |
Feb 10, 2004 | 6.169 | 6.232 | 5.749 | 6.076 | 26,189 | +0.04(+0.65%) |
Feb 09, 2004 | 5.951 | 6.278 | 5.920 | 6.037 | 18,101 | +0.21(+3.61%) |
Feb 06, 2004 | 5.850 | 6.068 | 5.756 | 5.827 | 8,986 | -0.05(-0.93%) |
Feb 05, 2004 | 5.562 | 6.029 | 5.476 | 5.881 | 15,533 | +0.00(+0.00%) |
Feb 04, 2004 | 5.967 | 5.967 | 5.569 | 5.881 | 43,391 | -0.13(-2.20%) |
Feb 03, 2004 | 6.052 | 6.224 | 5.795 | 6.013 | 20,797 | -0.10(-1.66%) |
Feb 02, 2004 | 5.858 | 6.271 | 5.788 | 6.115 | 46,729 | +0.27(+4.67%) |
Jan 30, 2004 | 5.772 | 6.224 | 5.733 | 5.842 | 39,540 | -0.01(-0.13%) |
Jan 29, 2004 | 5.764 | 6.029 | 5.725 | 5.850 | 37,229 | +0.03(+0.54%) |
Jan 28, 2004 | 6.107 | 6.130 | 5.803 | 5.819 | 13,736 | -0.10(-1.71%) |
Jan 27, 2004 | 6.341 | 6.341 | 5.920 | 5.920 | 10,141 | -0.32(-5.12%) |
Jan 26, 2004 | 6.076 | 6.239 | 6.037 | 6.239 | 13,479 | +0.05(+0.75%) |
Jan 23, 2004 | 6.150 | 6.271 | 5.865 | 6.193 | 20,412 | +0.09(+1.53%) |
Jan 22, 2004 | 6.115 | 6.341 | 5.943 | 6.099 | 30,939 | -0.12(-2.00%) |
Jan 21, 2004 | 6.193 | 6.380 | 5.764 | 6.224 | 30,040 | +0.04(+0.63%) |
Jan 20, 2004 | 5.764 | 6.356 | 5.764 | 6.185 | 50,324 | -0.01(-0.13%) |
Jan 16, 2004 | 6.037 | 6.239 | 5.951 | 6.193 | 20,540 | +0.16(+2.58%) |
Jan 15, 2004 | 6.177 | 6.247 | 6.006 | 6.037 | 33,169 | -0.20(-3.25%) |
Jan 14, 2004 | 6.317 | 6.325 | 6.224 | 6.239 | 37,997 | +0.02(+0.25%) |
Jan 13, 2004 | 6.060 | 6.232 | 5.897 | 6.224 | 40,167 | +0.19(+3.10%) |
Jan 12, 2004 | 5.881 | 6.052 | 5.842 | 6.037 | 34,081 | +0.12(+1.97%) |
Jan 09, 2004 | 6.107 | 6.232 | 5.873 | 5.920 | 30,627 | -0.26(-4.28%) |
Jan 08, 2004 | 6.232 | 6.309 | 6.060 | 6.185 | 57,975 | +0.01(+0.13%) |
Jan 07, 2004 | 6.037 | 6.465 | 6.037 | 6.177 | 184,601 | +0.55(+9.83%) |
Jan 06, 2004 | 5.815 | 5.819 | 5.562 | 5.624 | 46,472 | -0.11(-1.90%) |
Jan 05, 2004 | 5.663 | 6.130 | 5.647 | 5.733 | 91,790 | -0.05(-0.94%) |
Jan 02, 2004 | 5.538 | 5.858 | 5.538 | 5.788 | 36,331 | +0.24(+4.35%) |
Dec 31, 2003 | 5.756 | 5.788 | 5.531 | 5.546 | 62,777 | -0.31(-5.32%) |
Dec 30, 2003 | 5.780 | 6.076 | 5.647 | 5.858 | 32,446 | -0.08(-1.31%) |
Dec 29, 2003 | 5.756 | 6.076 | 5.756 | 5.936 | 35,019 | +0.32(+5.69%) |
Dec 26, 2003 | 5.507 | 5.640 | 5.507 | 5.616 | 10,225 | +0.05(+0.84%) |
Dec 24, 2003 | 5.550 | 5.601 | 5.484 | 5.569 | 6,123 | +0.12(+2.14%) |
Dec 23, 2003 | 5.460 | 5.616 | 5.312 | 5.453 | 54,099 | +0.00(+0.00%) |
Dec 22, 2003 | 5.608 | 5.640 | 5.398 | 5.453 | 65,653 | -0.06(-1.13%) |
Dec 19, 2003 | 5.702 | 5.764 | 5.492 | 5.515 | 39,353 | -0.04(-0.70%) |
Dec 18, 2003 | 5.569 | 5.647 | 5.515 | 5.554 | 17,852 | -0.02(-0.42%) |
Dec 17, 2003 | 5.624 | 5.686 | 5.523 | 5.577 | 20,412 | -0.08(-1.38%) |
Dec 16, 2003 | 5.632 | 5.694 | 5.453 | 5.655 | 40,534 | -0.09(-1.49%) |
Dec 15, 2003 | 6.076 | 6.193 | 5.671 | 5.741 | 28,159 | -0.16(-2.64%) |
Dec 12, 2003 | 5.624 | 5.989 | 5.624 | 5.897 | 33,777 | +0.05(+0.80%) |
Dec 11, 2003 | 5.601 | 5.998 | 5.679 | 5.850 | 66,628 | +0.25(+4.45%) |
Dec 10, 2003 | 5.679 | 5.733 | 5.398 | 5.601 | 30,643 | -0.09(-1.51%) |
Dec 09, 2003 | 5.834 | 5.842 | 5.414 | 5.686 | 78,950 | +0.12(+2.24%) |
Dec 08, 2003 | 5.842 | 5.842 | 5.562 | 5.562 | 54,256 | -0.12(-2.19%) |
Dec 05, 2003 | 5.647 | 5.928 | 5.647 | 5.686 | 21,649 | +0.04(+0.69%) |
Dec 04, 2003 | 5.647 | 5.873 | 5.569 | 5.647 | 40,046 | +0.02(+0.42%) |
Dec 03, 2003 | 5.990 | 6.154 | 5.624 | 5.624 | 48,072 | -0.06(-1.10%) |
Dec 02, 2003 | 5.717 | 5.886 | 5.569 | 5.686 | 83,422 | +0.04(+0.69%) |
Dec 01, 2003 | 5.663 | 5.717 | 5.562 | 5.647 | 61,482 | +0.14(+2.55%) |
Nov 28, 2003 | 5.562 | 5.686 | 5.507 | 5.507 | 9,663 | +0.05(+1.00%) |
Nov 26, 2003 | 5.492 | 5.569 | 5.383 | 5.453 | 30,275 | -0.04(-0.71%) |
Nov 25, 2003 | 5.460 | 5.601 | 5.453 | 5.492 | 91,795 | +0.04(+0.73%) |
Nov 24, 2003 | 5.266 | 5.484 | 5.141 | 5.452 | 237,398 | +0.23(+4.46%) |
Nov 21, 2003 | 5.157 | 5.242 | 5.040 | 5.219 | 35,196 | +0.20(+4.04%) |
Nov 20, 2003 | 5.118 | 5.211 | 5.009 | 5.016 | 27,368 | -0.15(-2.87%) |
Nov 19, 2003 | 4.887 | 5.219 | 4.876 | 5.164 | 39,988 | +0.16(+3.11%) |
Nov 18, 2003 | 5.024 | 5.258 | 4.970 | 5.009 | 79,219 | -0.02(-0.46%) |
Nov 17, 2003 | 4.791 | 5.180 | 4.596 | 5.032 | 88,194 | +0.36(+7.67%) |
Nov 14, 2003 | 5.172 | 5.172 | 4.674 | 4.674 | 118,481 | -0.38(-7.55%) |
Nov 13, 2003 | 5.562 | 5.725 | 5.041 | 5.055 | 126,821 | -0.43(-7.81%) |
Nov 12, 2003 | 4.985 | 5.507 | 4.985 | 5.484 | 342,525 | +0.55(+11.04%) |
Nov 11, 2003 | 5.009 | 5.048 | 4.837 | 4.939 | 116,078 | -0.09(-1.86%) |
Nov 10, 2003 | 5.137 | 5.219 | 4.993 | 5.032 | 24,158 | -0.13(-2.55%) |
Nov 07, 2003 | 5.211 | 5.375 | 5.055 | 5.164 | 23,429 | -0.05(-0.91%) |
Nov 06, 2003 | 5.141 | 5.211 | 4.993 | 5.211 | 68,941 | +0.18(+3.56%) |
Nov 05, 2003 | 5.227 | 5.297 | 4.993 | 5.032 | 35,526 | -0.26(-5.00%) |
Nov 04, 2003 | 5.196 | 5.297 | 5.192 | 5.297 | 18,381 | +0.00(+0.00%) |
Nov 03, 2003 | 5.180 | 5.375 | 5.164 | 5.297 | 27,605 | +0.23(+4.62%) |
Oct 31, 2003 | 5.250 | 5.390 | 5.063 | 5.063 | 75,838 | -0.05(-0.91%) |
Oct 30, 2003 | 5.235 | 5.242 | 5.102 | 5.110 | 19,385 | -0.13(-2.53%) |
Oct 29, 2003 | 5.219 | 5.297 | 5.063 | 5.242 | 19,184 | -0.12(-2.18%) |
Oct 28, 2003 | 5.141 | 5.375 | 5.079 | 5.359 | 33,577 | +0.30(+5.85%) |
Oct 27, 2003 | 5.125 | 5.141 | 4.954 | 5.063 | 70,222 | -0.01(-0.15%) |
Oct 24, 2003 | 5.320 | 5.320 | 5.040 | 5.071 | 89,479 | -0.37(-6.85%) |
Oct 23, 2003 | 5.211 | 5.476 | 5.180 | 5.444 | 131,587 | +0.23(+4.47%) |
Oct 22, 2003 | 5.476 | 5.492 | 5.211 | 5.211 | 41,851 | -0.22(-4.02%) |
Oct 21, 2003 | 5.406 | 5.562 | 5.375 | 5.429 | 31,324 | -0.09(-1.55%) |
Oct 20, 2003 | 5.492 | 5.616 | 5.320 | 5.515 | 17,514 | +0.11(+2.00%) |
Oct 17, 2003 | 5.460 | 5.577 | 5.406 | 5.407 | 41,789 | -0.05(-0.84%) |
Oct 16, 2003 | 5.289 | 5.453 | 5.375 | 5.453 | 32,659 | +0.16(+3.09%) |
Oct 15, 2003 | 5.289 | 5.453 | 5.188 | 5.289 | 39,027 | +0.05(+0.89%) |
Oct 14, 2003 | 5.305 | 5.336 | 5.203 | 5.242 | 36,587 | -0.05(-1.03%) |
Oct 13, 2003 | 5.122 | 5.320 | 5.122 | 5.297 | 50,151 | +0.14(+2.70%) |
Oct 10, 2003 | 5.157 | 5.305 | 4.985 | 5.157 | 71,502 | +0.02(+0.32%) |
Oct 09, 2003 | 4.970 | 5.180 | 4.954 | 5.141 | 36,729 | +0.16(+3.13%) |
Oct 08, 2003 | 5.032 | 5.071 | 4.861 | 4.985 | 55,322 | -0.25(-4.75%) |
Oct 07, 2003 | 5.231 | 5.281 | 5.055 | 5.234 | 188,192 | +0.03(+0.58%) |
Oct 06, 2003 | 5.157 | 5.266 | 4.985 | 5.203 | 38,256 | +0.14(+2.77%) |
Oct 03, 2003 | 4.923 | 5.141 | 4.829 | 5.063 | 35,175 | +0.08(+1.56%) |
Oct 02, 2003 | 4.791 | 5.024 | 4.759 | 4.985 | 58,671 | +0.18(+3.73%) |
Oct 01, 2003 | 4.339 | 4.861 | 4.339 | 4.806 | 88,384 | +0.41(+9.20%) |
Sep 30, 2003 | 4.066 | 4.401 | 3.918 | 4.401 | 121,060 | +0.24(+5.81%) |
Sep 29, 2003 | 4.173 | 4.658 | 3.887 | 4.160 | 116,215 | +0.02(+0.38%) |
Sep 26, 2003 | 4.861 | 4.868 | 4.113 | 4.144 | 106,598 | -0.69(-14.33%) |
Sep 25, 2003 | 5.196 | 5.227 | 4.837 | 4.837 | 50,694 | -0.34(-6.62%) |
Sep 24, 2003 | 5.250 | 5.297 | 5.180 | 5.180 | 56,644 | -0.07(-1.34%) |
Sep 23, 2003 | 5.281 | 5.328 | 5.228 | 5.250 | 51,948 | +0.01(+0.15%) |
Sep 22, 2003 | 4.907 | 5.281 | 4.868 | 5.242 | 38,000 | +0.33(+6.66%) |
Sep 19, 2003 | 5.250 | 5.351 | 4.907 | 4.915 | 87,186 | -0.23(-4.54%) |
Sep 18, 2003 | 5.336 | 5.336 | 5.149 | 5.149 | 27,790 | -0.14(-2.65%) |
Sep 17, 2003 | 5.211 | 5.320 | 5.211 | 5.289 | 32,092 | -0.05(-0.88%) |
Sep 16, 2003 | 5.227 | 5.336 | 5.188 | 5.336 | 47,046 | +0.11(+2.09%) |
Sep 15, 2003 | 5.336 | 5.336 | 5.009 | 5.227 | 97,952 | +0.25(+5.01%) |
Sep 12, 2003 | 4.861 | 5.227 | 4.861 | 4.977 | 41,594 | -0.01(-0.17%) |
Sep 11, 2003 | 4.744 | 5.320 | 4.744 | 4.986 | 67,141 | +0.21(+4.42%) |
Sep 10, 2003 | 4.791 | 5.040 | 4.752 | 4.775 | 63,804 | -0.03(-0.65%) |
Sep 09, 2003 | 4.954 | 5.125 | 4.806 | 4.806 | 48,783 | -0.22(-4.34%) |
Sep 08, 2003 | 5.156 | 5.344 | 5.024 | 5.024 | 104,885 | -0.12(-2.27%) |
Sep 05, 2003 | 5.180 | 5.273 | 5.141 | 5.141 | 4,236 | -0.04(-0.75%) |
Sep 04, 2003 | 5.250 | 5.258 | 5.071 | 5.180 | 172,797 | +0.05(+1.06%) |
Sep 03, 2003 | 5.133 | 5.242 | 5.063 | 5.125 | 355,094 | -0.02(-0.30%) |
Sep 02, 2003 | 5.048 | 5.258 | 5.024 | 5.141 | 43,648 | +0.09(+1.85%) |
Aug 29, 2003 | 5.005 | 5.087 | 4.900 | 5.048 | 34,405 | -0.07(-1.37%) |
Aug 28, 2003 | 5.102 | 5.118 | 4.853 | 5.118 | 33,506 | +0.07(+1.39%) |
Aug 27, 2003 | 4.977 | 5.141 | 4.923 | 5.048 | 29,527 | +0.06(+1.25%) |
Aug 26, 2003 | 4.915 | 5.063 | 4.876 | 4.985 | 129,020 | +0.01(+0.16%) |
Aug 25, 2003 | 4.892 | 4.977 | 4.791 | 4.977 | 19,770 | +0.15(+3.06%) |
Aug 22, 2003 | 4.977 | 5.001 | 4.829 | 4.829 | 29,655 | -0.16(-3.13%) |
Aug 21, 2003 | 5.032 | 5.048 | 4.970 | 4.985 | 189,486 | -0.04(-0.78%) |
Aug 20, 2003 | 4.884 | 5.024 | 4.876 | 5.024 | 69,837 | +0.04(+0.78%) |
Aug 19, 2003 | 4.674 | 5.063 | 4.674 | 4.985 | 63,932 | +0.31(+6.67%) |
Aug 18, 2003 | 4.424 | 4.689 | 4.424 | 4.674 | 97,824 | +0.17(+3.81%) |
Aug 15, 2003 | 4.549 | 4.689 | 4.409 | 4.502 | 20,027 | -0.17(-3.67%) |
Aug 14, 2003 | 4.510 | 4.681 | 4.409 | 4.674 | 79,722 | +0.24(+5.45%) |
Aug 13, 2003 | 4.385 | 4.533 | 4.385 | 4.432 | 39,925 | -0.02(-0.52%) |
Aug 12, 2003 | 4.448 | 4.479 | 4.323 | 4.456 | 35,560 | -0.02(-0.52%) |
Aug 11, 2003 | 4.385 | 4.541 | 4.308 | 4.479 | 30,040 | +0.02(+0.52%) |
Aug 08, 2003 | 4.323 | 4.549 | 4.315 | 4.456 | 84,087 | +0.09(+1.96%) |
Aug 07, 2003 | 4.378 | 4.440 | 4.315 | 4.370 | 22,594 | -0.07(-1.58%) |
Aug 06, 2003 | 4.533 | 4.635 | 4.339 | 4.440 | 60,081 | -0.09(-1.89%) |
Aug 05, 2003 | 4.572 | 4.689 | 4.471 | 4.526 | 27,216 | -0.01(-0.17%) |
Aug 04, 2003 | 4.168 | 4.744 | 4.168 | 4.533 | 63,547 | +0.38(+9.19%) |
Aug 01, 2003 | 4.557 | 4.557 | 4.152 | 4.152 | 51,736 | -0.48(-10.42%) |
Jul 31, 2003 | 4.576 | 4.635 | 4.557 | 4.635 | 29,398 | +0.06(+1.36%) |
Jul 30, 2003 | 4.557 | 4.650 | 4.518 | 4.572 | 16,689 | -0.01(-0.17%) |
Jul 29, 2003 | 4.693 | 4.783 | 4.362 | 4.580 | 49,425 | -0.09(-1.84%) |
Jul 28, 2003 | 4.308 | 4.837 | 4.308 | 4.666 | 225,175 | +0.26(+6.02%) |
Jul 25, 2003 | 4.301 | 4.541 | 4.301 | 4.401 | 55,459 | -0.14(-3.09%) |
Jul 24, 2003 | 4.393 | 4.541 | 4.284 | 4.541 | 53,533 | +0.15(+3.37%) |
Jul 23, 2003 | 4.206 | 4.479 | 4.121 | 4.393 | 71,635 | +0.12(+2.73%) |
Jul 22, 2003 | 4.276 | 4.323 | 4.206 | 4.276 | 104,628 | -0.05(-1.08%) |
Jul 21, 2003 | 4.300 | 4.541 | 4.284 | 4.323 | 105,527 | -0.12(-2.80%) |
Jul 18, 2003 | 4.549 | 4.549 | 4.004 | 4.448 | 109,506 | -0.08(-1.72%) |
Jul 17, 2003 | 4.689 | 4.689 | 4.440 | 4.526 | 82,418 | -0.17(-3.65%) |
Jul 16, 2003 | 4.666 | 4.829 | 4.596 | 4.697 | 74,202 | +0.02(+0.50%) |
Jul 15, 2003 | 4.643 | 4.697 | 4.596 | 4.674 | 87,810 | +0.00(+0.00%) |
Jul 14, 2003 | 4.674 | 4.744 | 4.596 | 4.674 | 94,101 | +0.00(+0.00%) |
Jul 11, 2003 | 4.674 | 4.775 | 4.643 | 4.674 | 189,727 | -0.09(-1.96%) |
Jul 10, 2003 | 4.596 | 4.783 | 4.596 | 4.767 | 136,337 | +0.12(+2.68%) |
Jul 09, 2003 | 4.674 | 4.814 | 4.635 | 4.643 | 175,108 | +0.05(+1.02%) |
Jul 08, 2003 | 4.907 | 4.907 | 4.565 | 4.596 | 251,236 | -0.33(-6.65%) |
Jul 07, 2003 | 4.643 | 5.063 | 4.643 | 4.923 | 272,418 | +0.28(+6.04%) |
Jul 03, 2003 | 4.526 | 4.744 | 4.526 | 4.643 | 389,885 | +0.11(+2.41%) |
Jul 02, 2003 | 4.440 | 4.752 | 4.440 | 4.533 | 419,115 | -0.12(-2.68%) |
Jul 01, 2003 | 3.980 | 4.931 | 3.918 | 4.658 | 379,229 | +0.65(+16.12%) |
Jun 30, 2003 | 4.043 | 4.510 | 3.973 | 4.012 | 831,763 | -0.02(-0.58%) |
Jun 27, 2003 | 4.051 | 4.401 | 3.934 | 4.035 | 210,116 | -0.02(-0.38%) |
Jun 26, 2003 | 3.903 | 4.082 | 3.817 | 4.051 | 273,831 | +0.08(+1.96%) |
Jun 25, 2003 | 3.973 | 4.012 | 3.856 | 3.973 | 401,054 | +0.00(+0.00%) |
Jun 24, 2003 | 3.716 | 3.973 | 3.677 | 3.973 | 168,560 | +0.26(+6.92%) |
Jun 23, 2003 | 3.583 | 3.879 | 3.552 | 3.716 | 264,459 | +0.18(+5.07%) |
Jun 20, 2003 | 3.505 | 3.700 | 3.505 | 3.536 | 35,945 | -0.12(-3.40%) |
Jun 19, 2003 | 3.677 | 3.848 | 3.404 | 3.661 | 129,790 | -0.06(-1.67%) |
Jun 18, 2003 | 3.661 | 3.832 | 3.622 | 3.723 | 340,716 | +0.09(+2.36%) |
Jun 17, 2003 | 3.607 | 3.661 | 3.552 | 3.638 | 173,567 | +0.01(+0.21%) |
Jun 16, 2003 | 3.653 | 3.832 | 3.622 | 3.630 | 211,567 | -0.02(-0.64%) |
Jun 13, 2003 | 3.575 | 3.661 | 3.544 | 3.653 | 178,702 | +0.11(+3.05%) |
Jun 12, 2003 | 3.482 | 3.575 | 3.435 | 3.545 | 134,540 | +0.11(+3.20%) |
Jun 11, 2003 | 3.303 | 3.482 | 3.279 | 3.435 | 225,175 | +0.16(+5.00%) |
Jun 10, 2003 | 3.256 | 3.365 | 3.256 | 3.272 | 110,277 | +0.02(+0.72%) |
Jun 09, 2003 | 3.240 | 3.303 | 3.233 | 3.248 | 224,405 | -0.02(-0.71%) |
Jun 06, 2003 | 3.318 | 3.357 | 3.233 | 3.272 | 237,500 | -0.05(-1.41%) |
Jun 05, 2003 | 3.459 | 3.459 | 3.318 | 3.318 | 243,148 | -0.03(-0.93%) |
Jun 04, 2003 | 3.435 | 3.451 | 3.318 | 3.349 | 402,337 | +0.03(+0.94%) |
Jun 03, 2003 | 3.272 | 3.435 | 3.248 | 3.318 | 229,155 | +0.05(+1.43%) |
Jun 02, 2003 | 3.100 | 3.412 | 3.100 | 3.272 | 441,878 | +0.19(+6.06%) |
May 30, 2003 | 3.108 | 3.248 | 2.999 | 3.085 | 533,540 | +0.04(+1.28%) |
May 29, 2003 | 2.641 | 3.170 | 2.571 | 3.046 | 603,891 | +0.55(+22.19%) |
May 28, 2003 | 2.438 | 2.532 | 2.259 | 2.493 | 88,966 | +0.15(+6.31%) |
May 27, 2003 | 2.259 | 2.345 | 2.150 | 2.345 | 186,148 | +0.19(+9.06%) |
May 23, 2003 | 2.189 | 2.267 | 2.150 | 2.150 | 155,594 | -0.03(-1.43%) |
May 22, 2003 | 2.399 | 2.399 | 2.158 | 2.181 | 208,486 | -0.14(-6.04%) |
May 21, 2003 | 2.461 | 2.508 | 2.321 | 2.321 | 133,770 | -0.14(-5.70%) |
May 20, 2003 | 2.516 | 2.563 | 2.423 | 2.461 | 45,445 | -0.04(-1.56%) |
May 19, 2003 | 2.571 | 2.594 | 2.500 | 2.500 | 46,986 | +0.01(+0.31%) |
May 16, 2003 | 2.508 | 2.742 | 2.477 | 2.493 | 52,763 | -0.23(-8.57%) |
May 15, 2003 | 2.882 | 3.038 | 2.547 | 2.726 | 79,851 | -0.21(-7.19%) |
May 14, 2003 | 2.905 | 3.038 | 2.648 | 2.937 | 57,513 | +0.29(+10.91%) |
May 13, 2003 | 3.030 | 3.030 | 2.633 | 2.648 | 54,945 | -0.45(-14.57%) |
May 12, 2003 | 2.867 | 3.100 | 2.867 | 3.100 | 29,783 | +0.10(+3.38%) |
May 09, 2003 | 2.921 | 3.069 | 2.898 | 2.999 | 15,405 | +0.08(+2.67%) |
May 08, 2003 | 2.991 | 2.991 | 2.765 | 2.921 | 35,432 | +0.19(+7.14%) |
May 07, 2003 | 2.734 | 3.030 | 2.726 | 2.726 | 321,587 | -0.01(-0.28%) |
May 06, 2003 | 2.719 | 2.812 | 2.719 | 2.734 | 82,804 | +0.02(+0.57%) |
May 05, 2003 | 2.781 | 3.069 | 2.719 | 2.719 | 60,081 | -0.20(-6.93%) |
May 02, 2003 | 2.773 | 2.929 | 2.773 | 2.921 | 11,554 | +0.19(+7.14%) |