Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.445 | 4.739 | 4.445 | 4.600 | 205,747 | +0.09(+1.99%) |
May 27, 2004 | 4.518 | 4.559 | 4.412 | 4.510 | 288,854 | +0.10(+2.22%) |
May 26, 2004 | 4.396 | 4.861 | 4.314 | 4.412 | 618,344 | +0.16(+3.85%) |
May 25, 2004 | 4.502 | 4.502 | 4.248 | 4.248 | 267,190 | -0.17(-3.88%) |
May 24, 2004 | 4.436 | 4.534 | 4.289 | 4.420 | 669,751 | +0.06(+1.31%) |
May 21, 2004 | 4.289 | 4.436 | 4.224 | 4.363 | 619,568 | +0.11(+2.50%) |
May 20, 2004 | 4.216 | 4.379 | 4.150 | 4.257 | 359,721 | +0.00(+0.00%) |
May 19, 2004 | 4.248 | 4.347 | 4.150 | 4.257 | 1,274,020 | +0.17(+4.20%) |
May 18, 2004 | 4.167 | 4.371 | 3.922 | 4.085 | 1,087,121 | +0.04(+1.01%) |
May 17, 2004 | 4.289 | 4.355 | 4.020 | 4.044 | 503,537 | -0.28(-6.43%) |
May 14, 2004 | 4.371 | 4.551 | 4.248 | 4.322 | 795,574 | -0.16(-3.47%) |
May 13, 2004 | 4.347 | 4.731 | 4.338 | 4.477 | 637,561 | +0.04(+0.92%) |
May 12, 2004 | 4.657 | 4.698 | 4.379 | 4.436 | 546,865 | -0.14(-3.04%) |
May 11, 2004 | 4.208 | 4.780 | 4.191 | 4.575 | 728,868 | +0.25(+5.66%) |
May 10, 2004 | 4.943 | 4.943 | 4.232 | 4.330 | 774,155 | -0.65(-12.97%) |
May 07, 2004 | 5.188 | 5.441 | 4.837 | 4.976 | 1,242,442 | -0.41(-7.59%) |
May 06, 2004 | 5.744 | 5.972 | 5.286 | 5.384 | 781,743 | -0.45(-7.70%) |
May 05, 2004 | 5.948 | 5.997 | 5.637 | 5.834 | 453,110 | +0.11(+2.00%) |
May 04, 2004 | 5.793 | 5.825 | 5.662 | 5.719 | 211,377 | +0.03(+0.57%) |
May 03, 2004 | 6.128 | 6.128 | 5.637 | 5.686 | 376,612 | -0.14(-2.38%) |
Apr 30, 2004 | 5.727 | 6.021 | 5.727 | 5.825 | 184,695 | +0.00(+0.00%) |
Apr 29, 2004 | 6.014 | 6.340 | 5.735 | 5.825 | 460,086 | -0.37(-5.94%) |
Apr 28, 2004 | 6.275 | 6.561 | 5.981 | 6.193 | 232,919 | -0.29(-4.53%) |
Apr 27, 2004 | 6.573 | 6.618 | 6.414 | 6.487 | 262,417 | -0.07(-1.00%) |
Apr 26, 2004 | 6.209 | 6.659 | 6.111 | 6.553 | 618,589 | +0.28(+4.43%) |
Apr 23, 2004 | 5.678 | 6.283 | 5.677 | 6.275 | 1,155,418 | +0.47(+8.02%) |
Apr 22, 2004 | 5.727 | 6.013 | 5.695 | 5.809 | 306,602 | -0.02(-0.42%) |
Apr 21, 2004 | 6.291 | 6.291 | 5.801 | 5.834 | 607,451 | -0.36(-5.80%) |
Apr 20, 2004 | 6.855 | 6.855 | 6.160 | 6.193 | 314,435 | -0.19(-2.95%) |
Apr 19, 2004 | 6.855 | 6.855 | 6.348 | 6.381 | 103,791 | -0.25(-3.70%) |
Apr 16, 2004 | 6.691 | 6.700 | 6.569 | 6.626 | 72,458 | -0.01(-0.12%) |
Apr 15, 2004 | 6.675 | 6.789 | 6.610 | 6.634 | 167,804 | -0.07(-0.98%) |
Apr 14, 2004 | 6.789 | 6.945 | 6.626 | 6.700 | 147,487 | -0.16(-2.26%) |
Apr 13, 2004 | 6.920 | 6.920 | 6.659 | 6.855 | 57,403 | +0.14(+2.07%) |
Apr 12, 2004 | 6.904 | 6.904 | 6.667 | 6.716 | 100,487 | -0.11(-1.67%) |
Apr 08, 2004 | 7.059 | 7.059 | 6.683 | 6.830 | 48,101 | +0.13(+1.95%) |
Apr 07, 2004 | 6.610 | 6.781 | 6.610 | 6.700 | 412,597 | +0.00(+0.00%) |
Apr 06, 2004 | 6.904 | 6.928 | 6.642 | 6.700 | 205,258 | -0.25(-3.64%) |
Apr 05, 2004 | 7.092 | 7.092 | 6.651 | 6.953 | 48,224 | +0.20(+3.03%) |
Apr 02, 2004 | 6.830 | 7.092 | 6.716 | 6.749 | 136,349 | -0.18(-2.59%) |
Apr 01, 2004 | 6.936 | 7.026 | 6.822 | 6.928 | 105,872 | -0.03(-0.47%) |
Mar 31, 2004 | 6.683 | 6.961 | 6.651 | 6.961 | 152,383 | +0.22(+3.27%) |
Mar 30, 2004 | 6.765 | 6.863 | 6.610 | 6.740 | 310,029 | +0.00(+0.00%) |
Mar 29, 2004 | 6.936 | 6.936 | 6.651 | 6.740 | 381,141 | -0.20(-2.94%) |
Mar 26, 2004 | 7.035 | 7.231 | 6.887 | 6.945 | 228,758 | -0.25(-3.41%) |
Mar 25, 2004 | 7.214 | 7.214 | 7.026 | 7.190 | 221,904 | -0.02(-0.34%) |
Mar 24, 2004 | 7.247 | 7.247 | 6.994 | 7.214 | 271,596 | +0.08(+1.15%) |
Mar 23, 2004 | 7.206 | 7.231 | 6.945 | 7.133 | 313,701 | -0.03(-0.46%) |
Mar 22, 2004 | 7.116 | 7.271 | 6.977 | 7.165 | 233,409 | +0.00(+0.00%) |
Mar 19, 2004 | 7.206 | 7.206 | 7.035 | 7.165 | 88,737 | +0.11(+1.62%) |
Mar 18, 2004 | 7.182 | 7.182 | 6.953 | 7.051 | 53,487 | -0.12(-1.71%) |
Mar 17, 2004 | 7.263 | 7.263 | 7.026 | 7.173 | 102,078 | +0.23(+3.29%) |
Mar 16, 2004 | 7.092 | 7.092 | 6.912 | 6.945 | 99,018 | -0.03(-0.47%) |
Mar 15, 2004 | 6.945 | 7.222 | 6.822 | 6.977 | 217,130 | -0.02(-0.35%) |
Mar 12, 2004 | 7.419 | 7.427 | 6.945 | 7.002 | 170,497 | +0.20(+2.88%) |
Mar 11, 2004 | 7.067 | 7.067 | 6.806 | 6.806 | 240,753 | -0.18(-2.57%) |
Mar 10, 2004 | 7.051 | 7.182 | 6.928 | 6.986 | 449,927 | +0.04(+0.59%) |
Mar 09, 2004 | 6.724 | 7.051 | 6.454 | 6.945 | 588,724 | +0.46(+7.05%) |
Mar 08, 2004 | 6.291 | 6.577 | 6.291 | 6.487 | 590,193 | +0.15(+2.32%) |
Mar 05, 2004 | 6.536 | 6.642 | 6.258 | 6.340 | 694,475 | -0.40(-5.94%) |
Mar 04, 2004 | 6.749 | 6.904 | 6.716 | 6.740 | 154,708 | -0.23(-3.28%) |
Mar 03, 2004 | 6.961 | 7.043 | 6.904 | 6.969 | 43,695 | +0.00(+0.00%) |
Mar 02, 2004 | 6.855 | 7.043 | 6.855 | 6.969 | 206,359 | +0.07(+0.95%) |
Mar 01, 2004 | 6.863 | 6.969 | 6.618 | 6.904 | 253,727 | +0.16(+2.42%) |
Feb 27, 2004 | 6.904 | 6.904 | 6.716 | 6.740 | 85,432 | -0.02(-0.24%) |
Feb 26, 2004 | 6.904 | 6.904 | 6.691 | 6.757 | 97,060 | +0.00(+0.00%) |
Feb 25, 2004 | 6.863 | 6.928 | 6.651 | 6.757 | 384,078 | +0.05(+0.73%) |
Feb 24, 2004 | 6.871 | 6.986 | 6.299 | 6.708 | 518,592 | -0.19(-2.73%) |
Feb 23, 2004 | 6.618 | 6.920 | 6.422 | 6.896 | 367,922 | +0.36(+5.50%) |
Feb 20, 2004 | 6.373 | 6.577 | 6.200 | 6.536 | 277,716 | +0.32(+5.12%) |
Feb 19, 2004 | 6.316 | 6.438 | 6.209 | 6.218 | 181,023 | -0.11(-1.81%) |
Feb 18, 2004 | 6.332 | 6.463 | 6.136 | 6.332 | 519,571 | +0.03(+0.52%) |
Feb 17, 2004 | 6.250 | 6.414 | 6.218 | 6.299 | 603,290 | +0.07(+1.05%) |
Feb 13, 2004 | 6.087 | 6.373 | 6.079 | 6.234 | 444,664 | +0.16(+2.55%) |
Feb 12, 2004 | 5.874 | 6.079 | 5.776 | 6.079 | 665,100 | +0.36(+6.29%) |
Feb 11, 2004 | 5.637 | 5.923 | 5.539 | 5.719 | 561,185 | +0.16(+2.79%) |
Feb 10, 2004 | 5.915 | 5.915 | 5.433 | 5.564 | 436,709 | -0.36(-6.07%) |
Feb 09, 2004 | 5.874 | 6.005 | 5.785 | 5.923 | 291,424 | +0.17(+2.98%) |
Feb 06, 2004 | 5.915 | 5.915 | 5.654 | 5.752 | 1,042,324 | -0.16(-2.78%) |
Feb 05, 2004 | 5.989 | 6.136 | 5.915 | 5.916 | 178,575 | -0.20(-3.32%) |
Feb 04, 2004 | 6.397 | 6.414 | 6.111 | 6.119 | 278,818 | -0.10(-1.58%) |
Feb 03, 2004 | 6.168 | 6.324 | 5.981 | 6.218 | 220,802 | +0.09(+1.47%) |
Feb 02, 2004 | 6.267 | 6.275 | 5.981 | 6.128 | 188,734 | +0.09(+1.49%) |
Jan 30, 2004 | 6.079 | 6.373 | 5.972 | 6.038 | 196,690 | -0.03(-0.54%) |
Jan 29, 2004 | 6.038 | 6.373 | 6.013 | 6.070 | 349,440 | -0.24(-3.76%) |
Jan 28, 2004 | 6.250 | 6.822 | 6.168 | 6.307 | 451,886 | -0.53(-7.77%) |
Jan 27, 2004 | 6.585 | 6.945 | 6.209 | 6.838 | 698,391 | +0.30(+4.63%) |
Jan 26, 2004 | 6.528 | 6.675 | 6.152 | 6.536 | 877,579 | -0.16(-2.44%) |
Jan 23, 2004 | 7.337 | 7.337 | 6.602 | 6.700 | 827,642 | -0.38(-5.31%) |
Jan 22, 2004 | 6.822 | 7.337 | 6.822 | 7.075 | 382,365 | +0.13(+1.88%) |
Jan 21, 2004 | 7.231 | 7.386 | 6.740 | 6.945 | 245,036 | -0.29(-3.95%) |
Jan 20, 2004 | 7.002 | 7.394 | 7.002 | 7.231 | 744,412 | +0.31(+4.49%) |
Jan 16, 2004 | 6.740 | 6.936 | 6.585 | 6.920 | 553,230 | +0.28(+4.18%) |
Jan 15, 2004 | 6.454 | 6.716 | 6.454 | 6.642 | 244,774 | +0.15(+2.26%) |
Jan 14, 2004 | 6.708 | 6.732 | 6.495 | 6.495 | 300,597 | -0.15(-2.21%) |
Jan 13, 2004 | 6.291 | 6.699 | 6.291 | 6.642 | 303,591 | +0.39(+6.27%) |
Jan 12, 2004 | 6.242 | 6.275 | 6.128 | 6.250 | 243,804 | +0.02(+0.39%) |
Jan 09, 2004 | 5.997 | 6.234 | 5.858 | 6.226 | 347,084 | +0.25(+4.24%) |
Jan 08, 2004 | 6.079 | 6.079 | 5.923 | 5.972 | 734,886 | -0.11(-1.88%) |
Jan 07, 2004 | 6.103 | 6.168 | 5.940 | 6.087 | 249,621 | -0.01(-0.13%) |
Jan 06, 2004 | 6.095 | 6.234 | 5.972 | 6.095 | 638,050 | +0.07(+1.08%) |
Jan 05, 2004 | 5.834 | 6.046 | 5.678 | 6.030 | 247,729 | +0.24(+4.09%) |
Jan 02, 2004 | 5.597 | 5.825 | 5.597 | 5.793 | 272,208 | +0.29(+5.35%) |
Dec 31, 2003 | 5.572 | 5.588 | 5.474 | 5.499 | 136,593 | +0.01(+0.15%) |
Dec 30, 2003 | 5.458 | 5.523 | 5.392 | 5.490 | 154,883 | +0.10(+1.82%) |
Dec 29, 2003 | 5.327 | 5.433 | 5.253 | 5.392 | 200,806 | +0.17(+3.29%) |
Dec 26, 2003 | 5.302 | 5.302 | 5.196 | 5.221 | 12,905 | +0.01(+0.16%) |
Dec 24, 2003 | 5.327 | 5.327 | 5.213 | 5.213 | 27,444 | +0.02(+0.47%) |
Dec 23, 2003 | 5.147 | 5.326 | 5.115 | 5.188 | 165,507 | +0.04(+0.79%) |
Dec 22, 2003 | 5.098 | 5.221 | 5.050 | 5.147 | 146,815 | +0.04(+0.80%) |
Dec 19, 2003 | 5.229 | 5.270 | 5.066 | 5.106 | 187,114 | -0.11(-2.04%) |
Dec 18, 2003 | 5.180 | 5.229 | 5.016 | 5.213 | 68,727 | +0.08(+1.59%) |
Dec 17, 2003 | 5.180 | 5.180 | 5.016 | 5.131 | 35,891 | +0.08(+1.62%) |
Dec 16, 2003 | 5.098 | 5.098 | 4.959 | 5.049 | 229,111 | -0.02(-0.32%) |
Dec 15, 2003 | 5.213 | 5.213 | 4.959 | 5.066 | 142,510 | +0.06(+1.14%) |
Dec 12, 2003 | 5.074 | 5.188 | 4.967 | 5.008 | 240,847 | -0.09(-1.76%) |
Dec 11, 2003 | 5.016 | 5.106 | 4.984 | 5.098 | 248,952 | +0.08(+1.63%) |
Dec 10, 2003 | 5.384 | 5.384 | 4.951 | 5.016 | 196,226 | -0.37(-6.83%) |
Dec 09, 2003 | 5.253 | 5.384 | 5.172 | 5.384 | 407,775 | +0.28(+5.44%) |
Dec 08, 2003 | 5.392 | 5.392 | 5.049 | 5.106 | 99,837 | -0.14(-2.65%) |
Dec 05, 2003 | 5.204 | 5.270 | 5.139 | 5.245 | 145,674 | +0.04(+0.78%) |
Dec 04, 2003 | 5.262 | 5.262 | 5.147 | 5.204 | 120,688 | +0.11(+2.25%) |
Dec 03, 2003 | 5.401 | 5.424 | 5.066 | 5.090 | 348,553 | -0.22(-4.15%) |
Dec 02, 2003 | 5.123 | 5.351 | 4.951 | 5.311 | 402,722 | +0.28(+5.52%) |
Dec 01, 2003 | 5.106 | 5.106 | 4.943 | 5.033 | 202,002 | -0.02(-0.48%) |
Nov 28, 2003 | 5.066 | 5.066 | 4.992 | 5.057 | 209,631 | +0.08(+1.64%) |
Nov 26, 2003 | 4.984 | 5.025 | 4.902 | 4.976 | 213,806 | -0.08(-1.62%) |
Nov 25, 2003 | 5.066 | 5.098 | 4.992 | 5.057 | 549,252 | +0.07(+1.31%) |
Nov 24, 2003 | 4.984 | 5.033 | 4.862 | 4.992 | 535,983 | +0.01(+0.16%) |
Nov 21, 2003 | 4.502 | 4.984 | 4.502 | 4.984 | 442,532 | +0.42(+9.12%) |
Nov 20, 2003 | 4.510 | 4.690 | 4.510 | 4.567 | 182,727 | +0.10(+2.19%) |
Nov 19, 2003 | 4.706 | 4.738 | 4.371 | 4.469 | 336,879 | -0.33(-6.96%) |
Nov 18, 2003 | 4.861 | 4.861 | 4.575 | 4.803 | 280,648 | +0.06(+1.19%) |
Nov 17, 2003 | 4.698 | 4.771 | 4.657 | 4.747 | 189,726 | -0.07(-1.53%) |
Nov 14, 2003 | 4.656 | 4.820 | 4.641 | 4.820 | 121,825 | +0.26(+5.73%) |
Nov 13, 2003 | 4.739 | 4.771 | 4.559 | 4.559 | 148,160 | -0.23(-4.78%) |
Nov 12, 2003 | 4.575 | 4.943 | 4.575 | 4.788 | 156,204 | +0.22(+4.83%) |
Nov 11, 2003 | 4.861 | 4.918 | 4.534 | 4.567 | 543,659 | -0.29(-6.05%) |
Nov 10, 2003 | 4.878 | 4.984 | 4.853 | 4.861 | 184,524 | -0.03(-0.67%) |
Nov 07, 2003 | 4.780 | 4.951 | 4.780 | 4.894 | 561,903 | +0.04(+0.84%) |
Nov 06, 2003 | 4.763 | 4.943 | 4.763 | 4.853 | 57,258 | +0.02(+0.51%) |
Nov 05, 2003 | 4.902 | 4.984 | 4.780 | 4.829 | 266,617 | -0.21(-4.21%) |
Nov 04, 2003 | 5.098 | 5.106 | 4.902 | 5.041 | 252,973 | +0.00(+0.00%) |
Nov 03, 2003 | 5.139 | 5.147 | 5.000 | 5.041 | 509,307 | +0.11(+2.15%) |
Oct 31, 2003 | 4.984 | 5.025 | 4.861 | 4.935 | 514,156 | +0.03(+0.67%) |
Oct 30, 2003 | 5.147 | 5.171 | 4.902 | 4.902 | 257,542 | -0.25(-4.76%) |
Oct 29, 2003 | 5.147 | 5.196 | 5.082 | 5.147 | 591,356 | +0.05(+0.96%) |
Oct 28, 2003 | 5.082 | 5.147 | 4.984 | 5.098 | 176,140 | +0.09(+1.79%) |
Oct 27, 2003 | 5.204 | 5.229 | 4.739 | 5.008 | 292,404 | -0.15(-2.85%) |
Oct 24, 2003 | 4.739 | 5.172 | 4.739 | 5.155 | 434,383 | +0.36(+7.48%) |
Oct 23, 2003 | 4.657 | 4.902 | 4.616 | 4.797 | 469,756 | -0.07(-1.49%) |
Oct 22, 2003 | 5.066 | 5.253 | 4.698 | 4.869 | 971,579 | -0.12(-2.47%) |
Oct 21, 2003 | 4.902 | 5.041 | 4.837 | 4.993 | 872,868 | +0.12(+2.36%) |
Oct 20, 2003 | 4.722 | 4.886 | 4.698 | 4.878 | 343,588 | +0.20(+4.19%) |
Oct 17, 2003 | 4.567 | 4.722 | 4.543 | 4.682 | 763,332 | +0.15(+3.24%) |
Oct 16, 2003 | 4.534 | 4.551 | 4.534 | 4.534 | 426,244 | +0.00(+0.00%) |
Oct 15, 2003 | 4.387 | 4.575 | 4.330 | 4.534 | 1,228,978 | +0.21(+4.91%) |
Oct 14, 2003 | 4.502 | 4.502 | 4.159 | 4.322 | 63,768 | -0.18(-3.99%) |
Oct 13, 2003 | 4.445 | 4.534 | 4.445 | 4.502 | 71,724 | +0.05(+1.10%) |
Oct 10, 2003 | 4.543 | 4.543 | 4.371 | 4.453 | 166,250 | -0.01(-0.18%) |
Oct 09, 2003 | 4.208 | 4.477 | 4.183 | 4.461 | 790,308 | +0.31(+7.48%) |
Oct 08, 2003 | 4.126 | 4.208 | 4.044 | 4.150 | 252,258 | +0.04(+0.99%) |
Oct 07, 2003 | 4.216 | 4.216 | 4.077 | 4.110 | 503,659 | +0.00(+0.00%) |
Oct 06, 2003 | 4.150 | 4.199 | 4.085 | 4.110 | 221,601 | +0.00(+0.00%) |
Oct 03, 2003 | 4.110 | 4.142 | 4.069 | 4.110 | 470,129 | +0.02(+0.60%) |
Oct 02, 2003 | 4.134 | 4.134 | 4.077 | 4.085 | 551,620 | -0.04(-0.99%) |
Oct 01, 2003 | 4.012 | 4.175 | 3.881 | 4.126 | 644,520 | +0.07(+1.81%) |
Sep 30, 2003 | 4.061 | 4.061 | 3.881 | 4.052 | 131,873 | +0.01(+0.20%) |
Sep 29, 2003 | 4.003 | 4.061 | 3.799 | 4.044 | 235,245 | +0.12(+3.12%) |
Sep 26, 2003 | 3.979 | 3.979 | 3.881 | 3.922 | 48,101 | -0.02(-0.62%) |
Sep 25, 2003 | 3.938 | 4.052 | 3.938 | 3.946 | 188,367 | +0.01(+0.21%) |
Sep 24, 2003 | 4.020 | 4.118 | 3.930 | 3.938 | 305,255 | -0.05(-1.23%) |
Sep 23, 2003 | 3.954 | 4.019 | 3.954 | 3.987 | 108,227 | +0.06(+1.46%) |
Sep 22, 2003 | 3.889 | 3.946 | 3.881 | 3.930 | 69,276 | +0.05(+1.26%) |
Sep 19, 2003 | 4.077 | 4.077 | 3.865 | 3.881 | 406,319 | -0.20(-4.81%) |
Sep 18, 2003 | 4.191 | 4.216 | 4.028 | 4.077 | 254,241 | -0.07(-1.77%) |
Sep 17, 2003 | 4.093 | 4.224 | 4.085 | 4.150 | 849,762 | +0.05(+1.20%) |
Sep 16, 2003 | 4.101 | 4.126 | 3.922 | 4.101 | 632,103 | +0.09(+2.24%) |
Sep 15, 2003 | 3.946 | 4.061 | 3.946 | 4.012 | 341,852 | +0.04(+1.03%) |
Sep 12, 2003 | 4.085 | 4.085 | 3.922 | 3.971 | 100,364 | -0.07(-1.82%) |
Sep 11, 2003 | 3.914 | 4.306 | 3.914 | 4.044 | 838,780 | +0.18(+4.65%) |
Sep 10, 2003 | 3.644 | 3.914 | 3.644 | 3.865 | 354,091 | +0.22(+6.05%) |
Sep 09, 2003 | 3.726 | 3.734 | 3.636 | 3.644 | 218,844 | -0.11(-3.04%) |
Sep 08, 2003 | 3.832 | 3.881 | 3.717 | 3.758 | 258,500 | -0.07(-1.71%) |
Sep 05, 2003 | 3.677 | 3.865 | 3.668 | 3.824 | 647,842 | +0.16(+4.46%) |
Sep 04, 2003 | 3.595 | 3.677 | 3.530 | 3.660 | 400,969 | +0.16(+4.43%) |
Sep 03, 2003 | 3.530 | 3.587 | 3.489 | 3.505 | 190,693 | -0.01(-0.23%) |
Sep 02, 2003 | 3.309 | 3.530 | 3.309 | 3.513 | 331,570 | +0.17(+5.13%) |
Aug 29, 2003 | 3.408 | 3.408 | 3.309 | 3.342 | 243,445 | -0.05(-1.45%) |
Aug 28, 2003 | 3.227 | 3.407 | 3.227 | 3.391 | 541,235 | +0.04(+1.22%) |
Aug 27, 2003 | 3.211 | 3.391 | 3.203 | 3.350 | 96,815 | +0.10(+3.02%) |
Aug 26, 2003 | 3.227 | 3.301 | 3.211 | 3.252 | 40,145 | +0.02(+0.76%) |
Aug 25, 2003 | 3.064 | 3.252 | 3.064 | 3.227 | 147,854 | +0.04(+1.28%) |
Aug 22, 2003 | 3.211 | 3.284 | 3.154 | 3.186 | 58,994 | +0.02(+0.78%) |
Aug 21, 2003 | 3.129 | 3.227 | 3.047 | 3.162 | 279,552 | +0.01(+0.26%) |
Aug 20, 2003 | 3.293 | 3.293 | 3.146 | 3.154 | 247,974 | -0.16(-4.93%) |
Aug 19, 2003 | 3.538 | 3.538 | 3.301 | 3.317 | 180,411 | -0.22(-6.24%) |
Aug 18, 2003 | 3.554 | 3.595 | 3.538 | 3.538 | 47,856 | +0.08(+2.36%) |
Aug 15, 2003 | 3.660 | 3.660 | 3.448 | 3.456 | 64,625 | -0.09(-2.53%) |
Aug 14, 2003 | 3.407 | 3.628 | 3.407 | 3.546 | 304,521 | +0.00(+0.00%) |
Aug 13, 2003 | 3.366 | 3.562 | 3.366 | 3.546 | 62,911 | +0.02(+0.46%) |
Aug 12, 2003 | 3.423 | 3.530 | 3.374 | 3.530 | 108,687 | +0.03(+0.93%) |
Aug 11, 2003 | 3.521 | 3.603 | 3.464 | 3.497 | 58,260 | -0.10(-2.73%) |
Aug 08, 2003 | 3.309 | 3.611 | 3.309 | 3.595 | 359,599 | +0.16(+4.51%) |
Aug 07, 2003 | 3.366 | 3.489 | 3.350 | 3.440 | 250,544 | +0.15(+4.47%) |
Aug 06, 2003 | 3.374 | 3.505 | 3.293 | 3.293 | 52,875 | -0.10(-2.89%) |
Aug 05, 2003 | 3.538 | 3.538 | 3.366 | 3.391 | 201,831 | +0.00(+0.00%) |
Aug 04, 2003 | 3.382 | 3.391 | 3.301 | 3.391 | 90,328 | +0.00(+0.00%) |
Aug 01, 2003 | 3.497 | 3.513 | 3.391 | 3.391 | 413,576 | -0.20(-5.47%) |
Jul 31, 2003 | 3.595 | 3.628 | 3.505 | 3.587 | 38,677 | -0.09(-2.44%) |
Jul 30, 2003 | 3.546 | 3.815 | 3.546 | 3.677 | 256,174 | +0.02(+0.67%) |
Jul 29, 2003 | 3.440 | 3.677 | 3.399 | 3.652 | 160,338 | +0.20(+5.67%) |
Jul 28, 2003 | 3.489 | 3.521 | 3.440 | 3.456 | 136,104 | -0.06(-1.63%) |
Jul 25, 2003 | 3.693 | 3.693 | 3.489 | 3.513 | 250,789 | -0.14(-3.80%) |
Jul 24, 2003 | 3.734 | 3.734 | 3.611 | 3.652 | 176,372 | -0.08(-2.19%) |
Jul 23, 2003 | 3.611 | 3.758 | 3.611 | 3.734 | 360,701 | +0.14(+3.86%) |
Jul 22, 2003 | 3.407 | 3.611 | 3.407 | 3.595 | 442,828 | +0.19(+5.52%) |
Jul 21, 2003 | 3.350 | 3.628 | 3.244 | 3.407 | 380,406 | -0.02(-0.71%) |
Jul 18, 2003 | 3.448 | 3.481 | 3.366 | 3.431 | 320,065 | +0.04(+1.20%) |
Jul 17, 2003 | 3.268 | 3.489 | 3.195 | 3.391 | 440,258 | +0.20(+6.41%) |
Jul 16, 2003 | 3.186 | 3.276 | 3.113 | 3.186 | 153,851 | +0.02(+0.52%) |
Jul 15, 2003 | 3.219 | 3.219 | 3.113 | 3.170 | 131,942 | -0.06(-1.77%) |
Jul 14, 2003 | 3.235 | 3.391 | 3.227 | 3.227 | 225,086 | -0.01(-0.25%) |
Jul 11, 2003 | 3.186 | 3.374 | 3.105 | 3.235 | 390,688 | +0.10(+3.12%) |
Jul 10, 2003 | 3.293 | 3.293 | 3.023 | 3.137 | 1,076,718 | -0.19(-5.65%) |
Jul 09, 2003 | 3.293 | 3.374 | 3.293 | 3.325 | 76,987 | -0.05(-1.45%) |
Jul 08, 2003 | 3.431 | 3.440 | 3.309 | 3.374 | 521,529 | -0.05(-1.43%) |
Jul 07, 2003 | 3.423 | 3.595 | 3.350 | 3.423 | 455,435 | +0.05(+1.45%) |
Jul 03, 2003 | 3.391 | 3.431 | 3.244 | 3.374 | 507,331 | -0.10(-2.82%) |
Jul 02, 2003 | 3.595 | 3.595 | 3.431 | 3.472 | 438,789 | -0.08(-2.30%) |
Jul 01, 2003 | 3.677 | 3.677 | 3.472 | 3.554 | 405,375 | -0.05(-1.36%) |
Jun 30, 2003 | 3.374 | 3.677 | 3.374 | 3.603 | 388,729 | +0.23(+6.78%) |
Jun 27, 2003 | 3.472 | 3.546 | 3.342 | 3.374 | 735,845 | -0.10(-2.82%) |
Jun 26, 2003 | 3.758 | 3.758 | 3.448 | 3.472 | 561,063 | -0.21(-5.77%) |
Jun 25, 2003 | 3.799 | 3.799 | 3.595 | 3.685 | 441,727 | -0.07(-1.74%) |
Jun 24, 2003 | 3.644 | 3.881 | 3.219 | 3.750 | 242,221 | -0.01(-0.22%) |
Jun 23, 2003 | 3.677 | 3.848 | 3.619 | 3.758 | 364,862 | -0.02(-0.43%) |
Jun 20, 2003 | 3.685 | 4.077 | 3.636 | 3.775 | 450,417 | +0.07(+1.99%) |
Jun 19, 2003 | 3.685 | 3.783 | 3.677 | 3.701 | 391,300 | +0.00(+0.00%) |
Jun 18, 2003 | 3.963 | 4.003 | 3.677 | 3.701 | 1,156,397 | -0.30(-7.55%) |
Jun 17, 2003 | 3.922 | 4.003 | 3.636 | 4.003 | 629,482 | +0.07(+1.85%) |
Jun 16, 2003 | 3.693 | 3.954 | 3.668 | 3.931 | 256,786 | +0.25(+6.91%) |
Jun 13, 2003 | 3.595 | 3.717 | 3.472 | 3.677 | 1,918,802 | +0.11(+3.21%) |
Jun 12, 2003 | 3.268 | 3.579 | 3.268 | 3.562 | 815,647 | +0.29(+8.73%) |
Jun 11, 2003 | 3.260 | 3.391 | 3.260 | 3.276 | 1,154,317 | +0.02(+0.50%) |
Jun 10, 2003 | 3.162 | 3.260 | 3.113 | 3.260 | 1,072,556 | +0.13(+4.18%) |
Jun 09, 2003 | 2.990 | 3.154 | 2.990 | 3.129 | 159,849 | +0.14(+4.65%) |
Jun 06, 2003 | 2.884 | 3.039 | 2.843 | 2.990 | 305,010 | +0.11(+3.98%) |
Jun 05, 2003 | 2.753 | 2.884 | 2.753 | 2.876 | 742,209 | +0.02(+0.86%) |
Jun 04, 2003 | 2.778 | 2.860 | 2.753 | 2.851 | 302,073 | +0.07(+2.65%) |
Jun 03, 2003 | 2.737 | 2.802 | 2.713 | 2.778 | 363,271 | +0.04(+1.49%) |