Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.486 | 4.486 | 4.458 | 4.458 | 436 | -0.10(-2.21%) |
Jun 29, 2004 | 4.614 | 4.614 | 4.532 | 4.559 | 8,938 | +0.04(+0.81%) |
Jun 28, 2004 | 4.413 | 4.569 | 4.413 | 4.523 | 11,336 | +0.12(+2.71%) |
Jun 25, 2004 | 4.413 | 4.495 | 4.348 | 4.403 | 5,886 | +0.07(+1.69%) |
Jun 24, 2004 | 4.495 | 4.587 | 4.321 | 4.330 | 43,929 | +0.09(+2.16%) |
Jun 23, 2004 | 4.165 | 4.403 | 4.165 | 4.238 | 19,185 | +0.06(+1.32%) |
Jun 22, 2004 | 4.312 | 4.321 | 4.156 | 4.183 | 27,033 | -0.18(-4.20%) |
Jun 21, 2004 | 4.321 | 4.376 | 4.312 | 4.367 | 6,322 | -0.02(-0.42%) |
Jun 18, 2004 | 4.449 | 4.449 | 4.330 | 4.385 | 5,668 | -0.18(-4.02%) |
Jun 17, 2004 | 4.358 | 4.578 | 4.321 | 4.569 | 15,369 | +0.14(+3.11%) |
Jun 16, 2004 | 4.578 | 4.578 | 4.376 | 4.431 | 19,621 | -0.17(-3.78%) |
Jun 15, 2004 | 4.468 | 4.614 | 4.458 | 4.605 | 7,521 | +0.16(+3.51%) |
Jun 14, 2004 | 4.449 | 4.486 | 4.449 | 4.449 | 13,952 | -0.16(-3.39%) |
Jun 10, 2004 | 4.532 | 4.605 | 4.468 | 4.605 | 20,493 | +0.08(+1.83%) |
Jun 09, 2004 | 4.624 | 4.631 | 4.449 | 4.523 | 23,763 | -0.12(-2.57%) |
Jun 08, 2004 | 4.743 | 4.816 | 4.624 | 4.642 | 14,497 | -0.20(-4.17%) |
Jun 07, 2004 | 4.890 | 4.890 | 4.770 | 4.844 | 18,749 | +0.09(+1.93%) |
Jun 04, 2004 | 4.780 | 4.789 | 4.715 | 4.752 | 16,241 | +0.03(+0.58%) |
Jun 03, 2004 | 4.798 | 5.000 | 4.724 | 4.724 | 40,986 | -0.05(-0.96%) |
Jun 02, 2004 | 4.816 | 4.862 | 4.724 | 4.770 | 25,834 | +0.04(+0.78%) |
Jun 01, 2004 | 4.504 | 4.743 | 4.496 | 4.734 | 15,696 | +0.28(+6.17%) |
May 28, 2004 | 4.403 | 4.550 | 4.403 | 4.458 | 9,701 | +0.06(+1.25%) |
May 27, 2004 | 4.558 | 4.559 | 4.403 | 4.403 | 6,867 | -0.06(-1.44%) |
May 26, 2004 | 4.469 | 4.495 | 4.449 | 4.468 | 4,469 | -0.06(-1.22%) |
May 25, 2004 | 4.403 | 4.532 | 4.403 | 4.523 | 8,066 | -0.05(-1.00%) |
May 24, 2004 | 4.558 | 4.569 | 4.403 | 4.569 | 32,374 | +0.26(+5.96%) |
May 21, 2004 | 4.578 | 4.578 | 4.119 | 4.312 | 118,381 | -0.23(-5.05%) |
May 20, 2004 | 4.458 | 4.587 | 4.440 | 4.541 | 21,147 | +0.09(+2.06%) |
May 19, 2004 | 4.312 | 4.495 | 4.312 | 4.449 | 29,540 | +0.18(+4.30%) |
May 18, 2004 | 4.257 | 4.394 | 4.192 | 4.266 | 63,877 | +0.06(+1.53%) |
May 17, 2004 | 4.284 | 4.385 | 4.091 | 4.202 | 56,138 | -0.28(-6.15%) |
May 14, 2004 | 4.358 | 4.495 | 4.358 | 4.477 | 20,493 | +0.17(+3.83%) |
May 13, 2004 | 4.532 | 4.642 | 4.220 | 4.312 | 114,456 | -0.11(-2.49%) |
May 12, 2004 | 4.706 | 4.706 | 4.293 | 4.422 | 34,991 | -0.14(-3.02%) |
May 11, 2004 | 4.816 | 4.816 | 4.523 | 4.559 | 59,299 | +0.10(+2.26%) |
May 10, 2004 | 4.312 | 4.697 | 4.312 | 4.458 | 86,442 | +0.11(+2.53%) |
May 07, 2004 | 4.431 | 4.468 | 4.247 | 4.348 | 19,403 | -0.07(-1.66%) |
May 06, 2004 | 4.605 | 4.605 | 4.137 | 4.422 | 186,837 | -0.16(-3.41%) |
May 05, 2004 | 4.587 | 4.633 | 4.495 | 4.578 | 140,073 | -0.01(-0.20%) |
May 04, 2004 | 4.614 | 4.697 | 4.477 | 4.587 | 204,714 | -0.05(-0.99%) |
May 03, 2004 | 4.605 | 4.752 | 4.559 | 4.633 | 85,679 | +0.09(+2.02%) |
Apr 30, 2004 | 4.825 | 5.137 | 4.458 | 4.541 | 203,951 | -0.38(-7.65%) |
Apr 29, 2004 | 5.165 | 5.302 | 4.862 | 4.917 | 99,522 | -0.42(-7.90%) |
Apr 28, 2004 | 5.477 | 5.587 | 5.110 | 5.339 | 126,338 | -0.22(-3.96%) |
Apr 27, 2004 | 5.377 | 5.770 | 5.376 | 5.559 | 137,457 | +0.19(+3.59%) |
Apr 26, 2004 | 4.798 | 5.578 | 4.789 | 5.367 | 366,479 | +0.34(+6.75%) |
Apr 23, 2004 | 4.688 | 5.027 | 4.633 | 5.027 | 87,968 | +0.19(+3.98%) |
Apr 22, 2004 | 4.679 | 4.917 | 4.633 | 4.835 | 50,361 | +0.17(+3.74%) |
Apr 21, 2004 | 4.715 | 4.715 | 4.605 | 4.660 | 28,995 | -0.06(-1.36%) |
Apr 20, 2004 | 4.835 | 4.835 | 4.724 | 4.724 | 25,834 | -0.11(-2.28%) |
Apr 19, 2004 | 4.880 | 4.954 | 4.724 | 4.835 | 42,839 | -0.01(-0.19%) |
Apr 16, 2004 | 4.908 | 4.908 | 4.688 | 4.844 | 37,280 | -0.02(-0.38%) |
Apr 15, 2004 | 5.046 | 5.046 | 4.789 | 4.862 | 100,831 | -0.01(-0.19%) |
Apr 14, 2004 | 4.633 | 5.009 | 4.587 | 4.871 | 292,791 | +0.18(+3.91%) |
Apr 13, 2004 | 4.724 | 5.073 | 4.633 | 4.688 | 119,907 | +0.06(+1.19%) |
Apr 12, 2004 | 4.852 | 4.852 | 4.513 | 4.633 | 112,385 | -0.06(-1.37%) |
Apr 08, 2004 | 4.624 | 4.991 | 4.550 | 4.697 | 147,267 | +0.20(+4.47%) |
Apr 07, 2004 | 4.624 | 4.624 | 4.339 | 4.496 | 20,057 | -0.11(-2.37%) |
Apr 06, 2004 | 4.496 | 4.633 | 4.275 | 4.605 | 75,105 | +0.02(+0.40%) |
Apr 05, 2004 | 4.495 | 4.633 | 4.495 | 4.587 | 52,432 | -0.06(-1.38%) |
Apr 02, 2004 | 4.724 | 4.789 | 4.496 | 4.651 | 102,793 | -0.07(-1.55%) |
Apr 01, 2004 | 5.000 | 5.009 | 4.688 | 4.724 | 114,020 | -0.05(-0.96%) |
Mar 31, 2004 | 4.679 | 5.174 | 4.587 | 4.770 | 734,158 | +0.42(+9.70%) |
Mar 30, 2004 | 4.312 | 4.449 | 4.229 | 4.348 | 79,247 | +0.04(+0.85%) |
Mar 29, 2004 | 4.128 | 4.312 | 3.963 | 4.312 | 95,925 | +0.19(+4.68%) |
Mar 26, 2004 | 3.899 | 4.128 | 3.890 | 4.119 | 53,195 | +0.24(+6.15%) |
Mar 25, 2004 | 3.770 | 3.963 | 3.770 | 3.881 | 62,242 | +0.06(+1.44%) |
Mar 24, 2004 | 3.771 | 3.835 | 3.770 | 3.825 | 15,260 | +0.06(+1.46%) |
Mar 23, 2004 | 3.789 | 3.862 | 3.725 | 3.770 | 44,692 | +0.00(+0.00%) |
Mar 22, 2004 | 3.972 | 3.972 | 3.752 | 3.770 | 40,114 | -0.19(-4.86%) |
Mar 19, 2004 | 3.908 | 4.147 | 3.908 | 3.963 | 6,758 | -0.01(-0.23%) |
Mar 18, 2004 | 4.000 | 4.018 | 3.770 | 3.972 | 19,294 | +0.12(+3.10%) |
Mar 17, 2004 | 3.968 | 4.055 | 3.780 | 3.853 | 174,737 | -0.07(-1.87%) |
Mar 16, 2004 | 3.981 | 4.220 | 3.825 | 3.926 | 107,262 | -0.04(-0.93%) |
Mar 15, 2004 | 4.165 | 4.211 | 3.954 | 3.963 | 138,983 | -0.26(-6.09%) |
Mar 12, 2004 | 4.137 | 4.495 | 4.137 | 4.220 | 35,318 | +0.05(+1.10%) |
Mar 11, 2004 | 4.202 | 4.385 | 4.137 | 4.174 | 50,906 | -0.05(-1.09%) |
Mar 10, 2004 | 4.559 | 4.569 | 4.192 | 4.220 | 69,001 | -0.07(-1.71%) |
Mar 09, 2004 | 4.137 | 4.422 | 4.137 | 4.293 | 54,612 | +0.02(+0.43%) |
Mar 08, 2004 | 4.587 | 4.633 | 4.266 | 4.275 | 81,863 | -0.32(-7.04%) |
Mar 05, 2004 | 4.358 | 4.642 | 4.147 | 4.599 | 123,395 | +0.20(+4.44%) |
Mar 04, 2004 | 4.945 | 5.024 | 4.330 | 4.403 | 782,012 | -0.39(-8.22%) |
Mar 03, 2004 | 3.752 | 5.257 | 3.715 | 4.798 | 1,900,528 | +1.06(+28.50%) |
Mar 02, 2004 | 3.752 | 3.752 | 3.715 | 3.734 | 18,749 | -0.02(-0.51%) |
Mar 01, 2004 | 3.789 | 3.798 | 3.697 | 3.753 | 42,730 | +0.02(+0.52%) |
Feb 27, 2004 | 3.843 | 3.843 | 3.734 | 3.734 | 6,431 | -0.13(-3.33%) |
Feb 26, 2004 | 3.798 | 3.871 | 3.780 | 3.862 | 19,185 | +0.10(+2.68%) |
Feb 25, 2004 | 3.703 | 3.890 | 3.697 | 3.761 | 34,991 | +0.02(+0.49%) |
Feb 24, 2004 | 3.761 | 3.816 | 3.679 | 3.743 | 74,451 | -0.08(-2.16%) |
Feb 23, 2004 | 3.725 | 3.825 | 3.688 | 3.825 | 65,512 | +0.02(+0.43%) |
Feb 20, 2004 | 4.027 | 4.027 | 3.761 | 3.809 | 74,233 | -0.14(-3.67%) |
Feb 19, 2004 | 3.954 | 4.110 | 3.853 | 3.954 | 105,627 | -0.01(-0.23%) |
Feb 18, 2004 | 4.596 | 4.605 | 3.954 | 3.963 | 354,598 | -0.58(-12.73%) |
Feb 17, 2004 | 4.358 | 4.578 | 4.312 | 4.541 | 265,430 | +0.30(+7.14%) |
Feb 13, 2004 | 4.293 | 4.348 | 4.174 | 4.238 | 53,958 | -0.03(-0.65%) |
Feb 12, 2004 | 4.174 | 4.293 | 4.137 | 4.266 | 81,209 | +0.02(+0.43%) |
Feb 11, 2004 | 4.064 | 4.247 | 3.972 | 4.247 | 93,200 | +0.31(+7.93%) |
Feb 10, 2004 | 3.899 | 3.936 | 3.688 | 3.936 | 28,341 | +0.04(+0.94%) |
Feb 09, 2004 | 3.761 | 3.908 | 3.761 | 3.899 | 24,962 | +0.17(+4.65%) |
Feb 06, 2004 | 3.706 | 3.825 | 3.706 | 3.725 | 27,687 | +0.00(+0.05%) |
Feb 05, 2004 | 3.688 | 3.798 | 3.688 | 3.724 | 23,218 | -0.03(-0.76%) |
Feb 04, 2004 | 3.853 | 3.963 | 3.688 | 3.752 | 43,929 | -0.21(-5.32%) |
Feb 03, 2004 | 3.991 | 4.016 | 3.871 | 3.963 | 27,469 | -0.05(-1.14%) |
Feb 02, 2004 | 3.963 | 4.009 | 3.899 | 4.009 | 16,241 | +0.10(+2.58%) |
Jan 30, 2004 | 3.862 | 3.945 | 3.862 | 3.908 | 10,573 | +0.01(+0.24%) |
Jan 29, 2004 | 3.954 | 4.027 | 3.862 | 3.899 | 58,972 | -0.14(-3.41%) |
Jan 28, 2004 | 4.367 | 4.413 | 4.009 | 4.036 | 68,347 | -0.32(-7.37%) |
Jan 27, 2004 | 4.275 | 4.578 | 4.266 | 4.358 | 131,679 | +0.12(+2.81%) |
Jan 26, 2004 | 4.247 | 4.376 | 4.211 | 4.238 | 53,631 | +0.01(+0.22%) |
Jan 23, 2004 | 4.009 | 4.358 | 4.009 | 4.229 | 168,306 | +0.15(+3.60%) |
Jan 22, 2004 | 4.128 | 4.238 | 3.945 | 4.082 | 84,916 | +0.05(+1.14%) |
Jan 21, 2004 | 3.917 | 4.036 | 3.853 | 4.036 | 84,589 | +0.02(+0.46%) |
Jan 20, 2004 | 4.101 | 4.220 | 3.954 | 4.018 | 63,114 | -0.20(-4.78%) |
Jan 16, 2004 | 4.128 | 4.330 | 4.128 | 4.220 | 81,972 | +0.09(+2.22%) |
Jan 15, 2004 | 4.046 | 4.257 | 3.899 | 4.128 | 119,799 | +0.11(+2.74%) |
Jan 14, 2004 | 4.073 | 4.101 | 3.917 | 4.018 | 88,271 | +0.20(+5.29%) |
Jan 13, 2004 | 4.082 | 4.082 | 3.780 | 3.816 | 95,314 | -0.24(-5.88%) |
Jan 12, 2004 | 3.899 | 4.082 | 3.789 | 4.055 | 161,480 | +0.37(+9.95%) |
Jan 09, 2004 | 3.688 | 4.036 | 3.688 | 3.688 | 91,219 | -0.17(-4.29%) |
Jan 08, 2004 | 4.036 | 4.082 | 3.670 | 3.853 | 193,344 | -0.04(-0.94%) |
Jan 07, 2004 | 3.853 | 4.036 | 3.853 | 3.890 | 135,584 | +0.04(+0.95%) |
Jan 06, 2004 | 3.706 | 3.936 | 3.523 | 3.853 | 175,064 | +0.23(+6.33%) |
Jan 05, 2004 | 3.358 | 3.752 | 3.358 | 3.624 | 135,277 | +0.16(+4.50%) |
Jan 02, 2004 | 3.147 | 3.477 | 3.147 | 3.468 | 116,200 | +0.33(+10.53%) |
Dec 31, 2003 | 3.101 | 3.211 | 3.073 | 3.137 | 64,749 | -0.05(-1.44%) |
Dec 30, 2003 | 3.037 | 3.183 | 3.037 | 3.183 | 66,849 | +0.11(+3.55%) |
Dec 29, 2003 | 3.037 | 3.110 | 3.037 | 3.074 | 45,817 | -0.03(-1.12%) |
Dec 26, 2003 | 2.945 | 3.202 | 2.926 | 3.109 | 24,459 | -0.06(-1.77%) |
Dec 24, 2003 | 3.238 | 3.238 | 3.119 | 3.165 | 41,760 | +0.01(+0.29%) |
Dec 23, 2003 | 3.092 | 3.192 | 3.092 | 3.156 | 31,862 | +0.09(+2.99%) |
Dec 22, 2003 | 3.165 | 3.182 | 2.972 | 3.064 | 147,687 | -0.16(-4.84%) |
Dec 19, 2003 | 3.183 | 3.266 | 3.183 | 3.220 | 44,517 | +0.04(+1.15%) |
Dec 18, 2003 | 3.321 | 3.385 | 3.183 | 3.183 | 63,778 | -0.17(-5.19%) |
Dec 17, 2003 | 3.284 | 3.358 | 3.284 | 3.358 | 28,014 | +0.05(+1.39%) |
Dec 16, 2003 | 3.257 | 3.403 | 3.257 | 3.312 | 28,701 | -0.08(-2.43%) |
Dec 15, 2003 | 3.367 | 3.431 | 3.284 | 3.394 | 85,526 | +0.08(+2.49%) |
Dec 12, 2003 | 3.266 | 3.312 | 3.211 | 3.312 | 27,081 | +0.06(+1.69%) |
Dec 11, 2003 | 3.248 | 3.293 | 3.229 | 3.257 | 29,140 | +0.06(+2.01%) |
Dec 10, 2003 | 3.413 | 3.413 | 3.183 | 3.192 | 52,887 | -0.17(-4.92%) |
Dec 09, 2003 | 3.394 | 3.440 | 3.257 | 3.358 | 35,762 | -0.01(-0.27%) |
Dec 08, 2003 | 3.303 | 3.486 | 3.237 | 3.367 | 26,870 | -0.03(-0.81%) |
Dec 05, 2003 | 3.403 | 3.321 | 3.220 | 3.394 | 31,175 | -0.01(-0.27%) |
Dec 04, 2003 | 3.486 | 3.486 | 3.303 | 3.403 | 59,989 | -0.07(-2.11%) |
Dec 03, 2003 | 3.596 | 3.596 | 3.468 | 3.477 | 64,277 | -0.12(-3.32%) |
Dec 02, 2003 | 3.367 | 3.633 | 3.367 | 3.596 | 112,908 | +0.25(+7.40%) |
Dec 01, 2003 | 3.257 | 3.459 | 3.257 | 3.348 | 28,927 | +0.02(+0.55%) |
Nov 28, 2003 | 3.486 | 3.495 | 3.238 | 3.330 | 27,949 | -0.14(-3.97%) |
Nov 26, 2003 | 3.367 | 3.468 | 3.348 | 3.468 | 81,092 | +0.08(+2.44%) |
Nov 25, 2003 | 3.202 | 3.385 | 3.202 | 3.385 | 56,378 | +0.20(+6.34%) |
Nov 24, 2003 | 3.312 | 3.394 | 3.128 | 3.183 | 60,700 | -0.10(-3.07%) |
Nov 21, 2003 | 3.293 | 3.376 | 3.258 | 3.284 | 65,236 | -0.01(-0.28%) |
Nov 20, 2003 | 3.229 | 3.339 | 3.073 | 3.293 | 83,496 | +0.08(+2.57%) |
Nov 19, 2003 | 3.137 | 3.266 | 3.137 | 3.211 | 54,631 | +0.02(+0.57%) |
Nov 18, 2003 | 3.073 | 3.312 | 3.073 | 3.192 | 71,205 | +0.01(+0.29%) |
Nov 17, 2003 | 3.220 | 3.367 | 3.027 | 3.183 | 147,296 | -0.11(-3.34%) |
Nov 14, 2003 | 3.220 | 3.413 | 3.220 | 3.293 | 35,979 | -0.01(-0.28%) |
Nov 13, 2003 | 3.348 | 3.459 | 3.303 | 3.303 | 39,982 | -0.09(-2.70%) |
Nov 12, 2003 | 3.229 | 3.459 | 3.220 | 3.394 | 58,096 | +0.17(+5.11%) |
Nov 11, 2003 | 3.330 | 3.434 | 3.220 | 3.229 | 190,579 | -0.14(-4.09%) |
Nov 10, 2003 | 3.449 | 3.580 | 3.348 | 3.367 | 132,410 | -0.19(-5.41%) |
Nov 07, 2003 | 3.587 | 3.761 | 3.477 | 3.559 | 70,757 | -0.05(-1.27%) |
Nov 06, 2003 | 3.688 | 3.715 | 3.587 | 3.605 | 118,008 | -0.11(-2.96%) |
Nov 05, 2003 | 3.697 | 3.780 | 3.697 | 3.715 | 126,246 | +0.05(+1.25%) |
Nov 04, 2003 | 4.073 | 4.073 | 3.670 | 3.670 | 201,878 | -0.28(-7.15%) |
Nov 03, 2003 | 3.504 | 4.009 | 3.495 | 3.952 | 585,599 | +0.72(+22.39%) |
Oct 31, 2003 | 3.330 | 3.330 | 3.229 | 3.229 | 38,588 | -0.12(-3.56%) |
Oct 30, 2003 | 3.266 | 3.348 | 3.202 | 3.348 | 42,430 | +0.08(+2.53%) |
Oct 29, 2003 | 3.183 | 3.321 | 3.183 | 3.266 | 44,082 | +0.00(+0.00%) |
Oct 28, 2003 | 3.284 | 3.422 | 3.211 | 3.266 | 90,061 | -0.04(-1.08%) |
Oct 27, 2003 | 3.449 | 3.449 | 3.211 | 3.302 | 146,613 | -0.18(-5.29%) |
Oct 24, 2003 | 3.358 | 3.578 | 3.312 | 3.486 | 89,930 | +0.00(+0.00%) |
Oct 23, 2003 | 3.578 | 3.578 | 3.348 | 3.486 | 57,010 | -0.15(-4.04%) |
Oct 22, 2003 | 3.486 | 3.660 | 3.486 | 3.633 | 41,204 | +0.09(+2.59%) |
Oct 21, 2003 | 3.587 | 3.706 | 3.514 | 3.541 | 65,006 | -0.04(-1.03%) |
Oct 20, 2003 | 3.459 | 3.614 | 3.459 | 3.578 | 48,608 | +0.10(+2.90%) |
Oct 17, 2003 | 3.211 | 3.578 | 3.211 | 3.477 | 228,623 | -0.09(-2.57%) |
Oct 16, 2003 | 3.770 | 3.706 | 3.339 | 3.569 | 467,798 | -0.20(-5.35%) |
Oct 15, 2003 | 3.899 | 3.899 | 3.725 | 3.770 | 82,937 | -0.08(-2.14%) |
Oct 14, 2003 | 3.780 | 3.917 | 3.761 | 3.853 | 39,787 | -0.05(-1.18%) |
Oct 13, 2003 | 3.871 | 3.917 | 3.789 | 3.899 | 66,575 | +0.02(+0.47%) |
Oct 10, 2003 | 3.899 | 4.027 | 3.874 | 3.881 | 57,936 | -0.08(-2.08%) |
Oct 09, 2003 | 4.165 | 4.257 | 3.908 | 3.963 | 101,158 | -0.15(-3.57%) |
Oct 08, 2003 | 3.908 | 4.128 | 3.908 | 4.110 | 87,122 | +0.17(+4.19%) |
Oct 07, 2003 | 3.908 | 4.080 | 3.899 | 3.945 | 26,625 | -0.07(-1.83%) |
Oct 06, 2003 | 4.156 | 4.165 | 3.899 | 4.018 | 74,696 | +0.00(+0.00%) |
Oct 03, 2003 | 3.917 | 4.119 | 3.816 | 4.018 | 116,473 | +0.10(+2.58%) |
Oct 02, 2003 | 3.853 | 3.991 | 3.761 | 3.917 | 55,309 | +0.08(+2.15%) |
Oct 01, 2003 | 3.807 | 3.926 | 3.734 | 3.835 | 40,592 | +0.10(+2.70%) |
Sep 30, 2003 | 3.844 | 3.844 | 3.670 | 3.734 | 46,297 | -0.05(-1.21%) |
Sep 29, 2003 | 3.899 | 3.981 | 3.715 | 3.780 | 94,715 | -0.02(-0.48%) |
Sep 26, 2003 | 3.991 | 4.036 | 3.752 | 3.798 | 153,453 | -0.19(-4.83%) |
Sep 25, 2003 | 4.550 | 4.688 | 3.908 | 3.991 | 271,450 | -0.49(-11.01%) |
Sep 24, 2003 | 4.082 | 4.669 | 4.137 | 4.484 | 668,014 | +0.40(+9.84%) |
Sep 23, 2003 | 3.780 | 4.128 | 3.727 | 4.082 | 227,499 | +0.30(+8.04%) |
Sep 22, 2003 | 3.945 | 3.945 | 3.725 | 3.779 | 63,823 | -0.13(-3.31%) |
Sep 19, 2003 | 4.073 | 4.073 | 3.780 | 3.908 | 78,199 | -0.13(-3.18%) |
Sep 18, 2003 | 4.009 | 4.128 | 3.734 | 4.036 | 112,956 | +0.14(+3.53%) |
Sep 17, 2003 | 3.945 | 4.046 | 3.899 | 3.899 | 94,663 | -0.00(-0.02%) |
Sep 16, 2003 | 3.596 | 4.018 | 3.596 | 3.900 | 178,244 | +0.28(+7.62%) |
Sep 15, 2003 | 3.596 | 3.697 | 3.559 | 3.624 | 39,024 | +0.03(+0.77%) |
Sep 12, 2003 | 3.734 | 3.734 | 3.578 | 3.596 | 41,313 | -0.07(-2.00%) |
Sep 11, 2003 | 3.578 | 3.733 | 3.578 | 3.670 | 108,025 | +0.03(+0.76%) |
Sep 10, 2003 | 3.679 | 3.725 | 3.587 | 3.642 | 87,423 | -0.08(-2.22%) |
Sep 09, 2003 | 3.835 | 3.835 | 3.679 | 3.725 | 62,787 | +0.00(+0.00%) |
Sep 08, 2003 | 3.715 | 3.853 | 3.715 | 3.725 | 48,943 | -0.04(-0.98%) |
Sep 05, 2003 | 3.798 | 4.046 | 3.679 | 3.761 | 116,854 | -0.27(-6.61%) |
Sep 04, 2003 | 4.000 | 4.110 | 3.890 | 4.027 | 95,489 | +0.03(+0.69%) |
Sep 03, 2003 | 3.780 | 4.101 | 3.780 | 4.000 | 294,208 | +0.18(+4.81%) |
Sep 02, 2003 | 3.605 | 3.835 | 3.468 | 3.816 | 177,026 | +0.28(+8.05%) |
Aug 29, 2003 | 3.532 | 3.578 | 3.477 | 3.532 | 112,276 | -0.06(-1.79%) |
Aug 28, 2003 | 3.578 | 3.715 | 3.578 | 3.596 | 37,280 | -0.05(-1.26%) |
Aug 27, 2003 | 3.578 | 3.743 | 3.578 | 3.642 | 71,944 | +0.00(+0.00%) |
Aug 26, 2003 | 3.587 | 3.679 | 3.468 | 3.642 | 103,665 | -0.03(-0.75%) |
Aug 25, 2003 | 3.706 | 3.706 | 3.633 | 3.670 | 97,233 | -0.05(-1.45%) |
Aug 22, 2003 | 3.761 | 3.798 | 3.688 | 3.724 | 157,296 | -0.07(-1.96%) |
Aug 21, 2003 | 3.945 | 4.018 | 3.789 | 3.798 | 105,736 | -0.05(-1.19%) |
Aug 20, 2003 | 3.954 | 4.128 | 3.761 | 3.844 | 234,581 | -0.03(-0.71%) |
Aug 19, 2003 | 3.798 | 4.064 | 3.697 | 3.871 | 471,780 | +0.17(+4.46%) |
Aug 18, 2003 | 3.734 | 3.761 | 3.633 | 3.706 | 240,032 | +0.03(+0.75%) |
Aug 15, 2003 | 3.679 | 3.743 | 3.660 | 3.679 | 46,545 | +0.01(+0.25%) |
Aug 14, 2003 | 3.807 | 3.816 | 3.651 | 3.670 | 95,162 | -0.06(-1.72%) |
Aug 13, 2003 | 3.926 | 3.963 | 3.688 | 3.734 | 134,514 | -0.04(-0.97%) |
Aug 12, 2003 | 3.761 | 4.055 | 3.670 | 3.770 | 215,941 | +0.10(+2.75%) |
Aug 11, 2003 | 3.725 | 3.899 | 3.486 | 3.670 | 171,685 | +0.10(+2.83%) |
Aug 08, 2003 | 3.605 | 3.853 | 3.477 | 3.569 | 324,403 | -0.10(-2.75%) |
Aug 07, 2003 | 3.899 | 4.073 | 3.550 | 3.670 | 229,676 | -0.23(-5.88%) |
Aug 06, 2003 | 3.945 | 4.174 | 3.862 | 3.899 | 173,974 | -0.02(-0.47%) |
Aug 05, 2003 | 4.330 | 4.440 | 3.871 | 3.917 | 252,568 | -0.32(-7.58%) |
Aug 04, 2003 | 4.477 | 4.734 | 4.192 | 4.238 | 221,392 | -0.44(-9.41%) |
Aug 01, 2003 | 4.669 | 4.679 | 4.403 | 4.679 | 154,309 | -0.06(-1.16%) |
Jul 31, 2003 | 4.825 | 4.853 | 4.495 | 4.734 | 294,535 | -0.13(-2.64%) |
Jul 30, 2003 | 4.890 | 5.064 | 4.816 | 4.862 | 109,006 | -0.05(-0.93%) |
Jul 29, 2003 | 5.091 | 5.173 | 4.836 | 4.908 | 101,267 | -0.13(-2.55%) |
Jul 28, 2003 | 4.945 | 5.183 | 4.945 | 5.036 | 89,603 | -0.01(-0.18%) |
Jul 25, 2003 | 4.890 | 5.046 | 4.844 | 5.046 | 97,451 | +0.09(+1.85%) |
Jul 24, 2003 | 5.266 | 5.504 | 4.825 | 4.954 | 197,955 | -0.29(-5.59%) |
Jul 23, 2003 | 4.972 | 5.247 | 4.825 | 5.247 | 154,135 | +0.23(+4.57%) |
Jul 22, 2003 | 5.504 | 5.504 | 4.954 | 5.018 | 165,253 | -0.34(-6.34%) |
Jul 21, 2003 | 5.568 | 5.724 | 5.348 | 5.357 | 143,452 | +0.02(+0.34%) |
Jul 18, 2003 | 4.862 | 5.413 | 4.752 | 5.339 | 261,724 | +0.41(+8.38%) |
Jul 17, 2003 | 5.064 | 5.266 | 4.724 | 4.926 | 297,260 | -0.50(-9.29%) |
Jul 16, 2003 | 5.871 | 5.945 | 5.321 | 5.431 | 256,601 | -0.39(-6.77%) |
Jul 15, 2003 | 6.238 | 6.330 | 5.651 | 5.825 | 351,218 | -0.35(-5.65%) |
Jul 14, 2003 | 6.596 | 6.605 | 6.064 | 6.174 | 331,815 | +0.03(+0.45%) |
Jul 11, 2003 | 6.468 | 6.651 | 6.018 | 6.146 | 519,207 | -0.24(-3.74%) |
Jul 10, 2003 | 6.055 | 6.990 | 5.697 | 6.385 | 1,629,211 | +0.33(+5.45%) |
Jul 09, 2003 | 5.908 | 6.293 | 5.413 | 6.055 | 1,361,818 | +0.30(+5.26%) |
Jul 08, 2003 | 5.202 | 6.101 | 5.137 | 5.752 | 2,257,088 | +0.72(+14.42%) |
Jul 07, 2003 | 4.743 | 5.477 | 4.697 | 5.027 | 1,417,520 | +0.44(+9.60%) |
Jul 03, 2003 | 4.413 | 4.862 | 4.403 | 4.587 | 296,606 | +0.09(+2.04%) |
Jul 02, 2003 | 4.403 | 4.908 | 4.403 | 4.495 | 749,703 | +0.18(+4.26%) |