Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.641 | 5.656 | 5.579 | 5.648 | 18,709 | -0.01(-0.14%) |
May 27, 2004 | 5.656 | 5.725 | 5.618 | 5.656 | 33,363 | +0.00(+0.00%) |
May 26, 2004 | 5.541 | 5.702 | 5.541 | 5.656 | 56,914 | +0.02(+0.27%) |
May 25, 2004 | 5.694 | 5.771 | 5.595 | 5.641 | 85,698 | -0.12(-2.12%) |
May 24, 2004 | 5.541 | 5.885 | 5.541 | 5.763 | 117,884 | +0.08(+1.34%) |
May 21, 2004 | 5.732 | 5.923 | 5.641 | 5.686 | 42,129 | -0.09(-1.59%) |
May 20, 2004 | 5.801 | 5.916 | 5.771 | 5.778 | 45,531 | -0.02(-0.26%) |
May 19, 2004 | 5.732 | 5.832 | 5.618 | 5.793 | 81,380 | +0.06(+1.07%) |
May 18, 2004 | 5.679 | 5.801 | 5.541 | 5.732 | 68,035 | +0.02(+0.27%) |
May 17, 2004 | 5.732 | 5.732 | 5.427 | 5.717 | 91,978 | -0.09(-1.58%) |
May 14, 2004 | 5.671 | 5.885 | 5.579 | 5.809 | 104,931 | +0.21(+3.83%) |
May 13, 2004 | 5.923 | 5.923 | 5.587 | 5.595 | 119,584 | -0.40(-6.63%) |
May 12, 2004 | 6.076 | 6.107 | 5.427 | 5.992 | 155,565 | -0.05(-0.76%) |
May 11, 2004 | 5.679 | 6.046 | 5.679 | 6.038 | 98,781 | +0.36(+6.33%) |
May 10, 2004 | 5.656 | 5.702 | 5.518 | 5.679 | 148,630 | -0.05(-0.80%) |
May 07, 2004 | 5.725 | 5.939 | 5.625 | 5.725 | 125,080 | +0.00(+0.00%) |
May 06, 2004 | 5.679 | 5.732 | 5.534 | 5.725 | 145,229 | +0.05(+0.81%) |
May 05, 2004 | 5.740 | 5.878 | 5.648 | 5.679 | 86,744 | -0.05(-0.93%) |
May 04, 2004 | 5.541 | 5.732 | 5.350 | 5.732 | 550,431 | +0.17(+3.02%) |
May 03, 2004 | 6.038 | 6.038 | 5.350 | 5.564 | 412,005 | -0.47(-7.73%) |
Apr 30, 2004 | 5.962 | 6.114 | 5.732 | 6.030 | 152,294 | -0.05(-0.75%) |
Apr 29, 2004 | 6.260 | 6.306 | 5.969 | 6.076 | 105,847 | -0.07(-1.12%) |
Apr 28, 2004 | 6.611 | 6.619 | 5.732 | 6.145 | 427,706 | -0.54(-8.11%) |
Apr 27, 2004 | 6.688 | 6.764 | 6.634 | 6.688 | 95,772 | +0.00(+0.00%) |
Apr 26, 2004 | 6.871 | 6.871 | 6.649 | 6.688 | 105,585 | -0.10(-1.46%) |
Apr 23, 2004 | 6.871 | 6.871 | 6.688 | 6.787 | 100,744 | -0.03(-0.45%) |
Apr 22, 2004 | 6.764 | 6.841 | 6.749 | 6.818 | 73,268 | +0.06(+0.91%) |
Apr 21, 2004 | 6.810 | 6.886 | 6.688 | 6.756 | 91,585 | -0.05(-0.79%) |
Apr 20, 2004 | 6.978 | 6.986 | 6.764 | 6.810 | 84,259 | -0.14(-1.98%) |
Apr 19, 2004 | 6.948 | 7.001 | 6.841 | 6.948 | 133,846 | +0.11(+1.56%) |
Apr 16, 2004 | 7.177 | 7.177 | 6.734 | 6.841 | 155,957 | -0.29(-4.07%) |
Apr 15, 2004 | 6.810 | 7.215 | 6.810 | 7.131 | 113,043 | +0.21(+3.09%) |
Apr 14, 2004 | 6.993 | 7.070 | 6.688 | 6.917 | 108,202 | -0.08(-1.09%) |
Apr 13, 2004 | 7.192 | 7.192 | 6.879 | 6.993 | 127,696 | -0.11(-1.61%) |
Apr 12, 2004 | 6.894 | 7.528 | 6.894 | 7.108 | 327,746 | +0.24(+3.45%) |
Apr 08, 2004 | 6.734 | 6.879 | 6.734 | 6.871 | 99,828 | +0.03(+0.45%) |
Apr 07, 2004 | 6.649 | 6.856 | 6.649 | 6.841 | 125,734 | +0.11(+1.59%) |
Apr 06, 2004 | 6.550 | 6.764 | 6.550 | 6.734 | 206,722 | +0.12(+1.85%) |
Apr 05, 2004 | 6.611 | 6.688 | 6.581 | 6.611 | 131,360 | -0.07(-1.03%) |
Apr 02, 2004 | 6.527 | 6.756 | 6.527 | 6.680 | 142,743 | -0.04(-0.57%) |
Apr 01, 2004 | 6.802 | 6.856 | 6.535 | 6.718 | 158,051 | -0.15(-2.22%) |
Mar 31, 2004 | 6.871 | 6.879 | 6.642 | 6.871 | 90,800 | +0.04(+0.56%) |
Mar 30, 2004 | 6.672 | 6.856 | 6.665 | 6.833 | 75,231 | +0.12(+1.82%) |
Mar 29, 2004 | 6.879 | 6.955 | 6.688 | 6.711 | 181,994 | -0.16(-2.34%) |
Mar 26, 2004 | 6.986 | 6.993 | 6.848 | 6.871 | 52,988 | -0.10(-1.43%) |
Mar 25, 2004 | 6.764 | 6.986 | 6.756 | 6.971 | 116,837 | +0.23(+3.40%) |
Mar 24, 2004 | 6.703 | 6.848 | 6.588 | 6.741 | 127,827 | +0.04(+0.57%) |
Mar 23, 2004 | 6.802 | 6.879 | 6.588 | 6.703 | 201,227 | -0.12(-1.79%) |
Mar 22, 2004 | 7.055 | 7.055 | 6.688 | 6.825 | 260,103 | -0.21(-2.93%) |
Mar 19, 2004 | 7.070 | 7.070 | 7.024 | 7.032 | 60,446 | -0.02(-0.33%) |
Mar 18, 2004 | 6.955 | 7.070 | 6.726 | 7.055 | 166,555 | -0.09(-1.28%) |
Mar 17, 2004 | 7.261 | 7.337 | 7.116 | 7.146 | 116,706 | -0.10(-1.37%) |
Mar 16, 2004 | 8.063 | 8.323 | 6.497 | 7.246 | 776,648 | -0.63(-7.96%) |
Mar 15, 2004 | 7.796 | 7.911 | 7.681 | 7.872 | 224,254 | +0.28(+3.62%) |
Mar 12, 2004 | 7.949 | 7.949 | 7.452 | 7.597 | 168,648 | -0.29(-3.68%) |
Mar 11, 2004 | 7.888 | 7.995 | 7.643 | 7.888 | 171,003 | -0.08(-1.05%) |
Mar 10, 2004 | 7.635 | 8.025 | 7.483 | 7.972 | 237,469 | +0.47(+6.32%) |
Mar 09, 2004 | 7.643 | 7.834 | 7.490 | 7.498 | 153,210 | -0.15(-1.90%) |
Mar 08, 2004 | 7.949 | 7.949 | 7.628 | 7.643 | 301,710 | -0.30(-3.75%) |
Mar 05, 2004 | 7.651 | 7.949 | 7.651 | 7.941 | 183,564 | +0.05(+0.58%) |
Mar 04, 2004 | 8.178 | 8.178 | 7.834 | 7.895 | 180,555 | -0.11(-1.34%) |
Mar 03, 2004 | 8.362 | 8.369 | 7.872 | 8.002 | 232,366 | -0.31(-3.68%) |
Mar 02, 2004 | 8.446 | 8.537 | 8.033 | 8.308 | 343,447 | +0.06(+0.74%) |
Mar 01, 2004 | 8.102 | 8.293 | 7.880 | 8.247 | 530,543 | +0.77(+10.33%) |
Feb 27, 2004 | 7.330 | 7.551 | 7.330 | 7.475 | 270,570 | +0.23(+3.16%) |
Feb 26, 2004 | 6.795 | 7.253 | 6.787 | 7.246 | 247,151 | +0.45(+6.64%) |
Feb 25, 2004 | 6.573 | 6.795 | 6.573 | 6.795 | 73,661 | +0.15(+2.18%) |
Feb 24, 2004 | 6.504 | 6.726 | 6.359 | 6.649 | 209,077 | -0.04(-0.57%) |
Feb 23, 2004 | 6.802 | 6.810 | 6.542 | 6.688 | 116,444 | -0.13(-1.91%) |
Feb 20, 2004 | 6.871 | 6.871 | 6.649 | 6.818 | 124,818 | +0.05(+0.79%) |
Feb 19, 2004 | 6.818 | 6.841 | 6.588 | 6.764 | 152,425 | +0.05(+0.68%) |
Feb 18, 2004 | 6.764 | 6.856 | 6.611 | 6.718 | 135,808 | +0.01(+0.11%) |
Feb 17, 2004 | 6.993 | 7.016 | 6.688 | 6.711 | 170,742 | -0.14(-2.01%) |
Feb 13, 2004 | 7.016 | 7.016 | 6.497 | 6.848 | 337,690 | +0.02(+0.34%) |
Feb 12, 2004 | 7.261 | 7.261 | 6.802 | 6.825 | 308,906 | -0.34(-4.70%) |
Feb 11, 2004 | 7.185 | 7.368 | 7.108 | 7.162 | 211,040 | -0.02(-0.32%) |
Feb 10, 2004 | 7.070 | 7.261 | 7.047 | 7.185 | 220,983 | +0.16(+2.29%) |
Feb 09, 2004 | 6.917 | 7.223 | 6.871 | 7.024 | 187,358 | +0.08(+1.10%) |
Feb 06, 2004 | 6.581 | 7.062 | 6.581 | 6.948 | 283,392 | +0.37(+5.70%) |
Feb 05, 2004 | 6.864 | 6.871 | 6.283 | 6.573 | 444,453 | -0.29(-4.23%) |
Feb 04, 2004 | 7.032 | 7.307 | 6.649 | 6.864 | 466,172 | -0.14(-1.97%) |
Feb 03, 2004 | 7.185 | 7.185 | 6.726 | 7.001 | 336,774 | -0.03(-0.43%) |
Feb 02, 2004 | 7.360 | 7.521 | 6.573 | 7.032 | 801,376 | -0.14(-1.92%) |
Jan 30, 2004 | 8.369 | 8.377 | 6.497 | 7.169 | 2,021,169 | -1.10(-13.31%) |
Jan 29, 2004 | 9.363 | 9.370 | 7.643 | 8.270 | 1,517,577 | -1.20(-12.67%) |
Jan 28, 2004 | 9.714 | 9.745 | 9.378 | 9.470 | 193,769 | -0.24(-2.52%) |
Jan 27, 2004 | 9.745 | 9.974 | 9.600 | 9.714 | 198,479 | -0.22(-2.23%) |
Jan 26, 2004 | 9.936 | 10.17 | 9.707 | 9.936 | 132,276 | -0.19(-1.89%) |
Jan 23, 2004 | 10.24 | 10.28 | 9.944 | 10.13 | 94,987 | -0.03(-0.30%) |
Jan 22, 2004 | 10.06 | 10.17 | 9.867 | 10.16 | 247,936 | +0.29(+2.94%) |
Jan 21, 2004 | 9.554 | 10.38 | 9.485 | 9.867 | 415,799 | +0.36(+3.78%) |
Jan 20, 2004 | 9.607 | 9.745 | 9.477 | 9.508 | 364,642 | -0.10(-1.03%) |
Jan 16, 2004 | 9.592 | 9.745 | 9.485 | 9.607 | 224,385 | +0.09(+0.96%) |
Jan 15, 2004 | 9.898 | 9.967 | 9.477 | 9.516 | 349,334 | -0.39(-3.94%) |
Jan 14, 2004 | 10.13 | 10.20 | 9.875 | 9.905 | 258,795 | -0.32(-3.14%) |
Jan 13, 2004 | 10.36 | 10.46 | 10.13 | 10.23 | 113,566 | +0.02(+0.23%) |
Jan 12, 2004 | 10.31 | 10.31 | 10.05 | 10.20 | 170,218 | +0.08(+0.83%) |
Jan 09, 2004 | 10.46 | 10.51 | 10.05 | 10.12 | 386,099 | -0.34(-3.22%) |
Jan 08, 2004 | 10.77 | 10.78 | 10.40 | 10.46 | 251,861 | -0.18(-1.65%) |
Jan 07, 2004 | 10.93 | 10.93 | 10.62 | 10.63 | 287,710 | -0.11(-1.00%) |
Jan 06, 2004 | 10.69 | 10.78 | 10.60 | 10.74 | 313,092 | +0.15(+1.37%) |
Jan 05, 2004 | 10.70 | 10.72 | 10.36 | 10.59 | 279,336 | -0.10(-0.93%) |
Jan 02, 2004 | 10.89 | 10.90 | 10.62 | 10.69 | 109,510 | -0.08(-0.78%) |
Dec 31, 2003 | 10.43 | 10.81 | 10.43 | 10.78 | 178,723 | +0.34(+3.30%) |
Dec 30, 2003 | 10.56 | 10.58 | 10.32 | 10.43 | 244,795 | -0.15(-1.37%) |
Dec 29, 2003 | 10.69 | 10.69 | 10.52 | 10.58 | 150,462 | -0.04(-0.36%) |
Dec 26, 2003 | 10.63 | 10.66 | 10.57 | 10.62 | 90,277 | -0.05(-0.50%) |
Dec 24, 2003 | 10.70 | 10.78 | 10.67 | 10.67 | 87,006 | -0.18(-1.62%) |
Dec 23, 2003 | 11.01 | 11.01 | 10.72 | 10.85 | 107,024 | -0.01(-0.07%) |
Dec 22, 2003 | 10.89 | 10.92 | 10.71 | 10.85 | 103,492 | -0.11(-1.04%) |
Dec 19, 2003 | 11.15 | 11.15 | 10.85 | 10.97 | 79,287 | -0.11(-1.03%) |
Dec 18, 2003 | 10.85 | 11.08 | 10.78 | 11.08 | 131,621 | +0.23(+2.11%) |
Dec 17, 2003 | 10.56 | 10.85 | 10.56 | 10.85 | 271,486 | +0.24(+2.23%) |
Dec 16, 2003 | 11.27 | 11.27 | 10.25 | 10.62 | 555,010 | -0.70(-6.15%) |
Dec 15, 2003 | 11.62 | 11.63 | 11.26 | 11.31 | 290,850 | -0.05(-0.40%) |
Dec 12, 2003 | 11.92 | 12.17 | 11.01 | 11.36 | 398,136 | -0.03(-0.27%) |
Dec 11, 2003 | 11.44 | 11.61 | 11.12 | 11.39 | 280,514 | +0.10(+0.88%) |
Dec 10, 2003 | 11.45 | 11.45 | 11.18 | 11.29 | 159,097 | -0.15(-1.34%) |
Dec 09, 2003 | 11.27 | 11.61 | 11.17 | 11.44 | 310,999 | +0.06(+0.54%) |
Dec 08, 2003 | 11.31 | 11.38 | 11.11 | 11.38 | 143,528 | -0.06(-0.53%) |
Dec 05, 2003 | 11.46 | 11.62 | 11.09 | 11.44 | 123,771 | -0.18(-1.51%) |
Dec 04, 2003 | 11.65 | 11.78 | 11.47 | 11.62 | 203,320 | -0.04(-0.33%) |
Dec 03, 2003 | 11.63 | 11.77 | 11.53 | 11.66 | 145,883 | -0.02(-0.20%) |
Dec 02, 2003 | 12.04 | 12.14 | 11.62 | 11.68 | 228,310 | -0.36(-2.98%) |
Dec 01, 2003 | 11.55 | 12.02 | 11.55 | 12.04 | 209,208 | +0.42(+3.62%) |
Nov 28, 2003 | 11.40 | 11.77 | 11.39 | 11.62 | 131,360 | +0.18(+1.60%) |
Nov 26, 2003 | 11.65 | 11.65 | 11.40 | 11.43 | 276,196 | -0.30(-2.54%) |
Nov 25, 2003 | 12.15 | 12.15 | 11.58 | 11.73 | 197,694 | -0.32(-2.66%) |
Nov 24, 2003 | 12.03 | 12.15 | 12.01 | 12.05 | 156,873 | +0.15(+1.28%) |
Nov 21, 2003 | 11.87 | 11.95 | 11.66 | 11.90 | 329,839 | +0.22(+1.90%) |
Nov 20, 2003 | 10.70 | 11.70 | 11.35 | 11.68 | 960,735 | +0.98(+9.14%) |
Nov 19, 2003 | 11.19 | 11.19 | 10.64 | 10.70 | 299,354 | -0.15(-1.41%) |
Nov 18, 2003 | 10.32 | 11.31 | 10.21 | 10.85 | 769,975 | +0.61(+5.97%) |
Nov 17, 2003 | 0.7643 | 10.71 | 9.867 | 10.24 | 744,331 | -0.46(-4.28%) |
Nov 14, 2003 | 11.98 | 12.53 | 10.32 | 10.70 | 2,568,591 | -2.81(-20.81%) |
Nov 13, 2003 | 13.57 | 13.73 | 13.07 | 13.51 | 278,421 | +0.13(+0.97%) |
Nov 12, 2003 | 13.40 | 13.43 | 13.07 | 13.38 | 161,191 | +0.02(+0.11%) |
Nov 11, 2003 | 13.46 | 13.57 | 12.23 | 13.37 | 548,076 | -0.15(-1.13%) |
Nov 10, 2003 | 13.94 | 13.94 | 13.50 | 13.52 | 219,151 | -0.10(-0.73%) |
Nov 07, 2003 | 14.13 | 14.21 | 13.25 | 13.62 | 681,268 | -0.51(-3.62%) |
Nov 06, 2003 | 11.92 | 14.33 | 11.92 | 14.13 | 2,113,801 | +2.32(+19.60%) |
Nov 05, 2003 | 12.03 | 12.03 | 12.03 | 11.82 | 103,230 | -0.03(-0.26%) |
Nov 04, 2003 | 12.03 | 12.03 | 12.03 | 11.85 | 237,342 | +0.15(+1.31%) |
Nov 03, 2003 | 11.85 | 11.85 | 11.37 | 11.69 | 315,377 | -0.26(-2.17%) |
Oct 31, 2003 | 11.97 | 12.00 | 11.95 | 11.95 | 124,425 | +0.18(+1.56%) |
Oct 30, 2003 | 11.86 | 11.96 | 11.77 | 11.77 | 95,510 | -0.16(-1.35%) |
Oct 29, 2003 | 11.77 | 12.08 | 11.75 | 11.93 | 138,032 | +0.13(+1.10%) |
Oct 28, 2003 | 11.88 | 12.04 | 11.73 | 11.80 | 151,378 | +0.22(+1.91%) |
Oct 27, 2003 | 11.46 | 11.63 | 11.29 | 11.58 | 123,771 | +0.11(+1.00%) |
Oct 24, 2003 | 11.66 | 11.69 | 10.90 | 11.46 | 331,279 | +0.00(+0.00%) |
Oct 23, 2003 | 11.79 | 11.81 | 11.31 | 11.46 | 236,160 | -0.13(-1.12%) |
Oct 22, 2003 | 11.56 | 11.66 | 11.47 | 11.59 | 155,826 | -0.05(-0.46%) |
Oct 21, 2003 | 11.91 | 11.99 | 11.48 | 11.65 | 287,056 | -0.26(-2.18%) |
Oct 20, 2003 | 12.42 | 12.42 | 11.93 | 11.91 | 227,002 | -0.34(-2.75%) |
Oct 17, 2003 | 12.31 | 12.83 | 12.24 | 12.24 | 284,962 | -0.10(-0.81%) |
Oct 16, 2003 | 12.42 | 12.42 | 12.23 | 12.34 | 157,920 | -0.07(-0.55%) |
Oct 15, 2003 | 12.41 | 12.42 | 12.20 | 12.41 | 314,662 | +0.06(+0.49%) |
Oct 14, 2003 | 12.31 | 12.41 | 12.08 | 12.35 | 272,533 | +0.05(+0.44%) |
Oct 13, 2003 | 12.15 | 12.38 | 12.15 | 12.30 | 401,669 | +0.32(+2.68%) |
Oct 10, 2003 | 11.85 | 12.08 | 11.51 | 11.98 | 499,928 | +0.47(+4.12%) |
Oct 09, 2003 | 11.84 | 12.60 | 11.43 | 11.50 | 1,114,600 | -0.23(-1.95%) |
Oct 08, 2003 | 11.38 | 11.73 | 10.74 | 11.73 | 1,605,892 | +1.72(+17.18%) |
Oct 07, 2003 | 10.13 | 10.17 | 9.860 | 10.01 | 334,811 | -0.27(-2.60%) |
Oct 06, 2003 | 10.88 | 11.25 | 10.17 | 10.28 | 426,920 | -0.55(-5.08%) |
Oct 03, 2003 | 10.42 | 10.92 | 10.42 | 10.83 | 803,600 | +0.74(+7.35%) |
Oct 02, 2003 | 9.485 | 10.34 | 9.172 | 10.09 | 803,862 | +1.22(+13.79%) |
Oct 01, 2003 | 9.363 | 9.363 | 8.683 | 8.866 | 485,274 | -0.57(-6.07%) |
Sep 30, 2003 | 9.416 | 9.439 | 9.256 | 9.439 | 124,818 | -0.08(-0.88%) |
Sep 29, 2003 | 9.325 | 9.554 | 9.325 | 9.523 | 209,600 | +0.20(+2.13%) |
Sep 26, 2003 | 9.837 | 10.04 | 9.133 | 9.325 | 357,446 | -0.57(-5.72%) |
Sep 25, 2003 | 9.783 | 9.928 | 9.592 | 9.890 | 156,219 | -0.04(-0.38%) |
Sep 24, 2003 | 10.05 | 10.09 | 9.554 | 9.928 | 370,661 | -0.08(-0.84%) |
Sep 23, 2003 | 10.13 | 10.28 | 9.860 | 10.01 | 207,638 | -0.18(-1.80%) |
Sep 22, 2003 | 10.09 | 10.23 | 10.05 | 10.20 | 251,337 | -0.08(-0.82%) |
Sep 19, 2003 | 10.50 | 10.50 | 10.24 | 10.28 | 91,455 | -0.21(-2.04%) |
Sep 18, 2003 | 10.55 | 10.69 | 10.47 | 10.49 | 198,479 | +0.06(+0.59%) |
Sep 17, 2003 | 10.54 | 10.54 | 10.41 | 10.43 | 159,359 | +0.02(+0.15%) |
Sep 16, 2003 | 10.32 | 10.53 | 10.32 | 10.42 | 114,482 | +0.13(+1.26%) |
Sep 15, 2003 | 10.32 | 10.51 | 10.28 | 10.29 | 95,903 | +0.05(+0.52%) |
Sep 12, 2003 | 10.17 | 10.59 | 10.17 | 10.23 | 115,790 | +0.02(+0.15%) |
Sep 11, 2003 | 10.17 | 10.48 | 10.10 | 10.22 | 106,762 | -0.02(-0.22%) |
Sep 10, 2003 | 10.39 | 10.59 | 10.01 | 10.24 | 206,984 | -0.31(-2.97%) |
Sep 09, 2003 | 10.86 | 11.04 | 10.39 | 10.56 | 366,997 | -0.37(-3.43%) |
Sep 08, 2003 | 10.81 | 11.04 | 10.81 | 10.93 | 257,356 | +0.17(+1.56%) |
Sep 05, 2003 | 10.78 | 11.31 | 10.71 | 10.76 | 372,754 | +0.05(+0.50%) |
Sep 04, 2003 | 10.51 | 10.88 | 10.36 | 10.71 | 325,129 | +0.31(+3.02%) |
Sep 03, 2003 | 10.55 | 10.68 | 10.32 | 10.39 | 217,320 | -0.01(-0.07%) |
Sep 02, 2003 | 10.05 | 10.70 | 10.05 | 10.40 | 427,182 | +0.38(+3.81%) |
Aug 29, 2003 | 9.974 | 10.09 | 9.791 | 10.02 | 324,737 | +0.05(+0.46%) |
Aug 28, 2003 | 10.26 | 10.26 | 9.936 | 9.974 | 272,925 | -0.33(-3.19%) |
Aug 27, 2003 | 10.33 | 10.36 | 10.13 | 10.30 | 92,632 | -0.02(-0.15%) |
Aug 26, 2003 | 10.17 | 10.46 | 10.13 | 10.32 | 155,041 | +0.01(+0.07%) |
Aug 25, 2003 | 9.745 | 10.47 | 9.745 | 10.31 | 190,891 | +0.19(+1.89%) |
Aug 22, 2003 | 10.51 | 10.93 | 9.944 | 10.12 | 295,822 | -0.40(-3.78%) |
Aug 21, 2003 | 10.89 | 11.44 | 10.25 | 10.52 | 587,327 | -0.29(-2.69%) |
Aug 20, 2003 | 9.699 | 10.96 | 9.676 | 10.81 | 567,047 | +1.11(+11.43%) |
Aug 19, 2003 | 9.707 | 9.898 | 9.592 | 9.699 | 464,471 | +0.03(+0.32%) |
Aug 18, 2003 | 10.19 | 10.43 | 9.554 | 9.669 | 723,266 | -0.50(-4.96%) |
Aug 15, 2003 | 10.70 | 10.85 | 10.09 | 10.17 | 245,580 | -0.44(-4.18%) |
Aug 14, 2003 | 11.62 | 12.11 | 10.44 | 10.62 | 855,673 | -0.72(-6.34%) |
Aug 13, 2003 | 10.89 | 11.53 | 10.84 | 11.33 | 565,346 | +0.56(+5.18%) |
Aug 12, 2003 | 10.78 | 10.83 | 10.55 | 10.78 | 181,994 | +0.18(+1.73%) |
Aug 11, 2003 | 10.63 | 10.78 | 10.44 | 10.59 | 216,011 | +0.15(+1.46%) |
Aug 08, 2003 | 10.24 | 10.51 | 10.13 | 10.44 | 326,045 | +0.57(+5.81%) |
Aug 07, 2003 | 9.936 | 10.47 | 9.562 | 9.867 | 452,041 | -0.26(-2.57%) |
Aug 06, 2003 | 9.745 | 10.43 | 9.745 | 10.13 | 335,335 | -0.34(-3.28%) |
Aug 05, 2003 | 10.66 | 11.08 | 10.36 | 10.47 | 255,393 | -0.23(-2.14%) |
Aug 04, 2003 | 11.29 | 11.29 | 10.63 | 10.70 | 263,243 | -0.60(-5.34%) |
Aug 01, 2003 | 11.27 | 11.46 | 10.90 | 11.30 | 169,695 | -0.16(-1.40%) |
Jul 31, 2003 | 11.77 | 12.09 | 11.04 | 11.46 | 274,757 | -0.11(-0.99%) |
Jul 30, 2003 | 12.15 | 12.53 | 11.31 | 11.58 | 486,059 | -0.49(-4.05%) |
Jul 29, 2003 | 11.01 | 12.19 | 10.97 | 12.07 | 714,238 | +1.18(+10.81%) |
Jul 28, 2003 | 9.554 | 11.00 | 9.363 | 10.89 | 1,085,685 | +1.15(+11.76%) |
Jul 25, 2003 | 10.70 | 10.70 | 9.638 | 9.745 | 966,100 | -0.53(-5.13%) |
Jul 24, 2003 | 10.85 | 10.92 | 10.02 | 10.27 | 1,158,168 | -0.76(-6.93%) |
Jul 23, 2003 | 11.75 | 11.76 | 10.70 | 11.04 | 644,372 | -0.70(-5.93%) |
Jul 22, 2003 | 12.02 | 12.08 | 11.69 | 11.73 | 203,320 | -0.28(-2.35%) |
Jul 21, 2003 | 12.53 | 12.53 | 11.73 | 12.02 | 294,906 | -0.21(-1.69%) |
Jul 18, 2003 | 11.92 | 12.61 | 11.66 | 12.22 | 475,199 | +0.30(+2.50%) |
Jul 17, 2003 | 11.85 | 12.21 | 11.48 | 11.92 | 404,155 | -0.23(-1.89%) |
Jul 16, 2003 | 12.34 | 12.80 | 11.46 | 12.15 | 386,754 | +0.01(+0.06%) |
Jul 15, 2003 | 13.57 | 13.60 | 11.50 | 12.14 | 946,474 | -1.01(-7.67%) |
Jul 14, 2003 | 12.99 | 13.34 | 12.77 | 13.15 | 976,959 | +0.89(+7.29%) |
Jul 11, 2003 | 11.27 | 12.53 | 11.08 | 12.26 | 1,355,732 | +1.22(+11.08%) |
Jul 10, 2003 | 9.630 | 11.07 | 9.630 | 11.04 | 1,234,970 | +1.58(+16.73%) |
Jul 09, 2003 | 9.248 | 9.477 | 8.981 | 9.455 | 248,328 | +0.34(+3.69%) |
Jul 08, 2003 | 9.432 | 9.439 | 9.019 | 9.118 | 221,376 | -0.12(-1.32%) |
Jul 07, 2003 | 8.820 | 9.554 | 8.820 | 9.241 | 326,045 | +0.23(+2.54%) |
Jul 03, 2003 | 9.088 | 9.088 | 8.866 | 9.011 | 79,287 | -0.08(-0.84%) |
Jul 02, 2003 | 8.331 | 9.172 | 8.331 | 9.088 | 328,008 | +0.57(+6.64%) |
Jul 01, 2003 | 8.614 | 8.614 | 8.140 | 8.522 | 216,273 | -0.08(-0.89%) |
Jun 30, 2003 | 9.126 | 9.126 | 8.407 | 8.598 | 213,002 | -0.34(-3.76%) |
Jun 27, 2003 | 9.172 | 9.286 | 8.935 | 8.935 | 123,902 | -0.10(-1.10%) |
Jun 26, 2003 | 8.759 | 9.363 | 8.759 | 9.034 | 259,057 | +0.28(+3.14%) |
Jun 25, 2003 | 8.132 | 8.851 | 8.132 | 8.759 | 353,783 | +0.44(+5.23%) |
Jun 24, 2003 | 8.897 | 8.897 | 7.834 | 8.323 | 650,390 | -0.57(-6.44%) |
Jun 23, 2003 | 9.630 | 9.653 | 8.790 | 8.897 | 436,210 | -0.54(-5.75%) |
Jun 20, 2003 | 10.43 | 10.49 | 9.363 | 9.439 | 293,205 | -0.62(-6.15%) |
Jun 19, 2003 | 10.28 | 10.41 | 9.745 | 10.06 | 325,784 | +0.16(+1.62%) |
Jun 18, 2003 | 9.355 | 9.928 | 9.294 | 9.898 | 468,134 | +0.73(+8.01%) |
Jun 17, 2003 | 8.598 | 9.210 | 8.598 | 9.164 | 536,039 | +0.66(+7.82%) |
Jun 16, 2003 | 9.172 | 9.477 | 8.407 | 8.499 | 556,711 | -0.66(-7.18%) |
Jun 13, 2003 | 9.325 | 9.776 | 9.034 | 9.156 | 238,646 | -0.21(-2.20%) |
Jun 12, 2003 | 9.516 | 9.554 | 8.981 | 9.363 | 434,509 | -0.12(-1.29%) |
Jun 11, 2003 | 9.821 | 9.928 | 9.263 | 9.485 | 259,449 | -0.29(-2.97%) |
Jun 10, 2003 | 9.546 | 10.55 | 9.172 | 9.776 | 589,158 | +0.34(+3.65%) |
Jun 09, 2003 | 10.62 | 10.78 | 8.675 | 9.432 | 1,078,750 | -1.46(-13.40%) |
Jun 06, 2003 | 11.62 | 12.08 | 10.13 | 10.89 | 945,951 | -0.53(-4.68%) |
Jun 05, 2003 | 10.70 | 11.46 | 10.70 | 11.43 | 372,492 | +0.73(+6.86%) |
Jun 04, 2003 | 9.990 | 10.89 | 9.936 | 10.69 | 291,112 | +0.76(+7.62%) |
Jun 03, 2003 | 9.852 | 9.936 | 9.722 | 9.936 | 151,378 | +0.24(+2.44%) |