Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.235 | 2.336 | 2.043 | 2.073 | 1,250,752 | -0.19(-8.28%) |
Jul 29, 2004 | 2.417 | 2.473 | 2.235 | 2.260 | 746,100 | -0.15(-6.29%) |
Jul 28, 2004 | 2.503 | 2.503 | 2.402 | 2.412 | 492,391 | -0.05(-2.05%) |
Jul 27, 2004 | 2.523 | 2.528 | 2.377 | 2.463 | 1,321,150 | -0.02(-0.61%) |
Jul 26, 2004 | 3.110 | 3.161 | 2.321 | 2.478 | 4,291,118 | -1.06(-30.00%) |
Jul 22, 2004 | 3.550 | 3.570 | 3.489 | 3.540 | 316,395 | +0.05(+1.30%) |
Jul 21, 2004 | 3.525 | 3.545 | 3.464 | 3.494 | 164,328 | -0.01(-0.29%) |
Jul 20, 2004 | 3.504 | 3.565 | 3.489 | 3.504 | 272,298 | -0.04(-1.00%) |
Jul 19, 2004 | 3.590 | 3.641 | 3.464 | 3.540 | 502,476 | -0.10(-2.64%) |
Jul 16, 2004 | 3.621 | 3.697 | 3.590 | 3.636 | 267,156 | +0.03(+0.84%) |
Jul 15, 2004 | 3.767 | 3.828 | 3.590 | 3.606 | 467,079 | -0.19(-5.06%) |
Jul 14, 2004 | 3.788 | 3.869 | 3.767 | 3.798 | 257,071 | -0.05(-1.31%) |
Jul 13, 2004 | 3.747 | 3.894 | 3.747 | 3.848 | 141,389 | -0.03(-0.65%) |
Jul 12, 2004 | 4.020 | 4.020 | 3.747 | 3.874 | 627,057 | -0.12(-2.92%) |
Jul 09, 2004 | 3.767 | 4.025 | 3.767 | 3.990 | 363,459 | +0.26(+6.91%) |
Jul 08, 2004 | 3.803 | 3.884 | 3.666 | 3.732 | 351,397 | -0.11(-2.77%) |
Jul 07, 2004 | 3.995 | 3.995 | 3.798 | 3.838 | 272,891 | +0.01(+0.26%) |
Jul 06, 2004 | 3.995 | 4.025 | 3.823 | 3.828 | 261,422 | -0.14(-3.57%) |
Jul 02, 2004 | 4.142 | 4.142 | 3.944 | 3.970 | 329,051 | -0.13(-3.09%) |
Jul 01, 2004 | 4.126 | 4.137 | 4.041 | 4.096 | 282,185 | +0.04(+1.01%) |
Jun 30, 2004 | 4.172 | 4.248 | 4.035 | 4.055 | 681,437 | -0.08(-1.97%) |
Jun 29, 2004 | 4.152 | 4.344 | 4.137 | 4.137 | 465,497 | -0.03(-0.61%) |
Jun 28, 2004 | 4.379 | 4.379 | 4.147 | 4.162 | 339,532 | -0.09(-2.14%) |
Jun 25, 2004 | 4.319 | 4.384 | 2.129 | 4.253 | 1,526,610 | -0.06(-1.41%) |
Jun 24, 2004 | 4.273 | 4.349 | 4.146 | 4.314 | 304,531 | +0.02(+0.47%) |
Jun 23, 2004 | 3.995 | 4.319 | 3.899 | 4.293 | 450,864 | +0.30(+7.60%) |
Jun 22, 2004 | 4.066 | 4.066 | 3.869 | 3.990 | 338,741 | -0.08(-1.87%) |
Jun 21, 2004 | 4.096 | 4.101 | 4.035 | 4.066 | 185,684 | -0.04(-0.86%) |
Jun 18, 2004 | 4.207 | 4.278 | 3.970 | 4.101 | 648,611 | -0.13(-2.99%) |
Jun 17, 2004 | 4.268 | 4.319 | 4.197 | 4.228 | 179,159 | -0.09(-2.11%) |
Jun 16, 2004 | 4.207 | 4.480 | 4.172 | 4.319 | 668,781 | +0.07(+1.67%) |
Jun 15, 2004 | 4.329 | 4.425 | 4.172 | 4.248 | 546,376 | -0.17(-3.78%) |
Jun 14, 2004 | 4.456 | 4.501 | 4.309 | 4.415 | 698,048 | -0.09(-1.91%) |
Jun 10, 2004 | 4.652 | 4.683 | 4.425 | 4.501 | 466,486 | -0.05(-1.11%) |
Jun 09, 2004 | 4.597 | 4.652 | 4.298 | 4.551 | 1,095,520 | -0.03(-0.55%) |
Jun 08, 2004 | 4.683 | 4.774 | 4.430 | 4.577 | 1,222,276 | -0.13(-2.69%) |
Jun 07, 2004 | 5.199 | 5.259 | 4.612 | 4.703 | 1,926,653 | -0.32(-6.44%) |
Jun 04, 2004 | 5.436 | 5.866 | 4.920 | 5.027 | 6,818,132 | +0.23(+4.76%) |
Jun 03, 2004 | 4.187 | 4.920 | 4.147 | 4.798 | 2,752,643 | +0.75(+18.45%) |
Jun 02, 2004 | 4.278 | 4.359 | 3.985 | 4.051 | 1,332,619 | -0.28(-6.43%) |
Jun 01, 2004 | 4.627 | 4.678 | 4.324 | 4.329 | 767,259 | +0.00(+0.00%) |
May 28, 2004 | 4.400 | 4.541 | 4.172 | 4.329 | 410,523 | +0.09(+2.15%) |
May 27, 2004 | 3.783 | 4.298 | 3.722 | 4.238 | 631,407 | +0.57(+15.43%) |
May 26, 2004 | 3.570 | 3.702 | 3.570 | 3.671 | 228,200 | +0.12(+3.42%) |
May 25, 2004 | 3.813 | 3.818 | 3.403 | 3.550 | 407,359 | -0.22(-5.90%) |
May 24, 2004 | 3.565 | 3.798 | 3.413 | 3.772 | 425,156 | +0.37(+10.85%) |
May 21, 2004 | 4.167 | 4.167 | 3.343 | 3.403 | 1,525,225 | -0.65(-16.08%) |
May 20, 2004 | 4.253 | 4.273 | 4.056 | 4.056 | 194,978 | -0.17(-4.07%) |
May 19, 2004 | 4.273 | 4.496 | 4.091 | 4.228 | 411,314 | -0.07(-1.65%) |
May 18, 2004 | 4.582 | 4.708 | 4.111 | 4.298 | 504,058 | -0.08(-1.73%) |
May 17, 2004 | 5.153 | 5.234 | 4.273 | 4.374 | 632,198 | -0.88(-16.83%) |
May 14, 2004 | 5.148 | 5.376 | 5.108 | 5.259 | 107,574 | +0.10(+1.96%) |
May 13, 2004 | 5.355 | 5.563 | 5.143 | 5.158 | 172,831 | -0.09(-1.73%) |
May 12, 2004 | 5.295 | 5.436 | 5.209 | 5.249 | 237,692 | -0.07(-1.24%) |
May 11, 2004 | 5.219 | 5.482 | 5.183 | 5.315 | 205,459 | -0.11(-1.96%) |
May 10, 2004 | 5.290 | 5.426 | 5.118 | 5.421 | 183,114 | +0.09(+1.61%) |
May 07, 2004 | 5.487 | 5.502 | 5.244 | 5.335 | 173,622 | -0.08(-1.49%) |
May 06, 2004 | 5.563 | 5.563 | 5.244 | 5.416 | 325,096 | -0.04(-0.74%) |
May 05, 2004 | 5.775 | 5.775 | 5.365 | 5.456 | 115,682 | -0.21(-3.75%) |
May 04, 2004 | 5.431 | 5.907 | 5.365 | 5.669 | 165,316 | +0.22(+4.09%) |
May 03, 2004 | 5.244 | 5.512 | 5.168 | 5.446 | 111,727 | +0.07(+1.22%) |
Apr 30, 2004 | 5.816 | 6.003 | 5.233 | 5.381 | 380,466 | -0.49(-8.35%) |
Apr 29, 2004 | 6.068 | 6.144 | 5.816 | 5.871 | 259,642 | -0.25(-4.13%) |
Apr 28, 2004 | 6.195 | 6.205 | 6.109 | 6.124 | 97,687 | -0.09(-1.46%) |
Apr 27, 2004 | 6.063 | 6.220 | 6.063 | 6.215 | 29,662 | +0.10(+1.65%) |
Apr 26, 2004 | 6.346 | 6.346 | 6.068 | 6.114 | 89,381 | -0.05(-0.75%) |
Apr 23, 2004 | 6.177 | 6.177 | 6.003 | 6.160 | 45,086 | +0.09(+1.52%) |
Apr 22, 2004 | 6.144 | 6.346 | 6.018 | 6.068 | 197,154 | -0.10(-1.65%) |
Apr 21, 2004 | 6.255 | 6.346 | 6.094 | 6.169 | 50,425 | +0.00(+0.00%) |
Apr 20, 2004 | 6.220 | 6.245 | 6.084 | 6.169 | 74,748 | +0.06(+0.99%) |
Apr 19, 2004 | 6.119 | 6.245 | 5.942 | 6.109 | 93,139 | -0.01(-0.17%) |
Apr 16, 2004 | 6.129 | 6.220 | 6.119 | 6.119 | 147,915 | -0.10(-1.55%) |
Apr 15, 2004 | 5.876 | 6.266 | 5.603 | 6.215 | 418,631 | +0.34(+5.77%) |
Apr 14, 2004 | 5.199 | 5.927 | 5.199 | 5.876 | 267,354 | +0.61(+11.62%) |
Apr 13, 2004 | 5.302 | 5.563 | 5.168 | 5.264 | 60,312 | -0.03(-0.48%) |
Apr 12, 2004 | 5.487 | 5.487 | 5.209 | 5.290 | 86,811 | -0.15(-2.70%) |
Apr 08, 2004 | 5.360 | 5.487 | 5.360 | 5.436 | 40,933 | -0.04(-0.65%) |
Apr 07, 2004 | 5.563 | 5.563 | 5.462 | 5.472 | 93,732 | -0.09(-1.64%) |
Apr 06, 2004 | 5.765 | 5.765 | 5.456 | 5.563 | 111,727 | -0.18(-3.08%) |
Apr 05, 2004 | 5.810 | 5.810 | 5.568 | 5.740 | 114,100 | +0.03(+0.44%) |
Apr 02, 2004 | 5.618 | 5.740 | 5.588 | 5.714 | 40,735 | +0.15(+2.73%) |
Apr 01, 2004 | 5.537 | 5.740 | 5.537 | 5.563 | 127,151 | +0.00(+0.00%) |
Mar 31, 2004 | 5.507 | 5.810 | 5.507 | 5.563 | 198,933 | -0.19(-3.34%) |
Mar 30, 2004 | 5.664 | 5.765 | 5.537 | 5.755 | 90,568 | +0.12(+2.15%) |
Mar 29, 2004 | 5.639 | 5.639 | 5.431 | 5.633 | 85,426 | +0.01(+0.18%) |
Mar 26, 2004 | 5.593 | 5.694 | 5.467 | 5.623 | 133,677 | +0.11(+1.92%) |
Mar 25, 2004 | 5.730 | 5.740 | 5.259 | 5.517 | 147,124 | +0.18(+3.32%) |
Mar 24, 2004 | 5.209 | 5.345 | 5.209 | 5.340 | 84,833 | +0.10(+1.81%) |
Mar 23, 2004 | 5.295 | 5.355 | 5.209 | 5.245 | 68,222 | +0.02(+0.30%) |
Mar 22, 2004 | 5.279 | 5.386 | 5.183 | 5.229 | 63,674 | -0.18(-3.36%) |
Mar 19, 2004 | 5.325 | 5.446 | 5.325 | 5.411 | 90,370 | +0.06(+1.13%) |
Mar 18, 2004 | 5.193 | 5.456 | 5.193 | 5.350 | 59,126 | +0.04(+0.76%) |
Mar 17, 2004 | 5.376 | 5.517 | 5.264 | 5.310 | 50,821 | -0.07(-1.32%) |
Mar 16, 2004 | 5.188 | 5.542 | 5.188 | 5.381 | 44,888 | +0.06(+1.14%) |
Mar 15, 2004 | 5.381 | 5.714 | 5.158 | 5.320 | 158,988 | -0.20(-3.57%) |
Mar 12, 2004 | 5.547 | 5.714 | 5.462 | 5.517 | 68,816 | -0.12(-2.15%) |
Mar 11, 2004 | 5.381 | 5.684 | 5.188 | 5.639 | 183,905 | +0.14(+2.58%) |
Mar 10, 2004 | 5.730 | 5.730 | 5.467 | 5.497 | 49,436 | -0.22(-3.81%) |
Mar 09, 2004 | 5.639 | 5.714 | 5.401 | 5.714 | 116,670 | +0.06(+0.98%) |
Mar 08, 2004 | 5.992 | 5.992 | 5.633 | 5.659 | 39,549 | -0.26(-4.36%) |
Mar 05, 2004 | 5.861 | 5.987 | 5.816 | 5.917 | 178,565 | +0.05(+0.86%) |
Mar 04, 2004 | 5.702 | 6.063 | 5.588 | 5.866 | 133,875 | +0.08(+1.31%) |
Mar 03, 2004 | 5.790 | 5.816 | 5.365 | 5.790 | 138,818 | +0.06(+1.06%) |
Mar 02, 2004 | 5.821 | 5.912 | 5.568 | 5.730 | 105,003 | -0.01(-0.18%) |
Mar 01, 2004 | 5.512 | 5.816 | 5.401 | 5.740 | 77,516 | +0.31(+5.68%) |
Feb 27, 2004 | 5.431 | 5.446 | 5.383 | 5.431 | 114,298 | +0.00(+0.00%) |
Feb 26, 2004 | 5.507 | 5.507 | 5.360 | 5.431 | 62,883 | +0.05(+0.94%) |
Feb 25, 2004 | 5.183 | 5.431 | 5.153 | 5.381 | 191,617 | +0.08(+1.53%) |
Feb 24, 2004 | 5.816 | 5.866 | 5.082 | 5.300 | 327,469 | -0.58(-9.81%) |
Feb 23, 2004 | 6.068 | 6.068 | 5.790 | 5.876 | 121,219 | -0.17(-2.76%) |
Feb 20, 2004 | 6.018 | 6.068 | 5.876 | 6.043 | 56,753 | -0.02(-0.33%) |
Feb 19, 2004 | 5.821 | 6.104 | 5.821 | 6.063 | 162,152 | +0.17(+2.92%) |
Feb 18, 2004 | 6.124 | 6.124 | 5.816 | 5.891 | 170,062 | -0.20(-3.32%) |
Feb 17, 2004 | 6.316 | 6.352 | 6.073 | 6.094 | 184,696 | -0.22(-3.45%) |
Feb 13, 2004 | 6.018 | 6.614 | 5.998 | 6.311 | 205,459 | -0.24(-3.70%) |
Feb 12, 2004 | 6.119 | 6.604 | 6.119 | 6.554 | 1,516,327 | +0.23(+3.69%) |
Feb 11, 2004 | 6.081 | 6.321 | 6.073 | 6.321 | 472,814 | +0.23(+3.81%) |
Feb 10, 2004 | 6.149 | 6.195 | 5.967 | 6.089 | 211,391 | -0.06(-0.91%) |
Feb 09, 2004 | 5.967 | 6.195 | 5.689 | 6.144 | 285,547 | +0.22(+3.67%) |
Feb 06, 2004 | 5.967 | 6.068 | 5.467 | 5.927 | 266,365 | -0.11(-1.84%) |
Feb 05, 2004 | 5.967 | 6.068 | 5.841 | 6.038 | 271,309 | +0.20(+3.47%) |
Feb 04, 2004 | 6.078 | 6.078 | 5.563 | 5.836 | 280,010 | -0.18(-2.94%) |
Feb 03, 2004 | 5.603 | 6.574 | 5.542 | 6.012 | 334,786 | +0.35(+6.15%) |
Feb 02, 2004 | 5.431 | 5.750 | 5.295 | 5.664 | 279,812 | +0.35(+6.67%) |
Jan 30, 2004 | 5.325 | 5.381 | 5.108 | 5.310 | 119,439 | +0.04(+0.67%) |
Jan 29, 2004 | 5.386 | 5.537 | 5.204 | 5.274 | 286,140 | -0.12(-2.16%) |
Jan 28, 2004 | 5.613 | 5.765 | 5.209 | 5.391 | 266,168 | -0.18(-3.19%) |
Jan 27, 2004 | 5.148 | 5.765 | 5.143 | 5.568 | 271,902 | +0.46(+9.02%) |
Jan 26, 2004 | 5.133 | 5.158 | 4.551 | 5.108 | 348,035 | +0.00(+0.00%) |
Jan 23, 2004 | 5.563 | 5.689 | 4.956 | 5.108 | 512,363 | -0.20(-3.81%) |
Jan 22, 2004 | 4.298 | 5.310 | 4.298 | 5.310 | 1,415,475 | +1.01(+23.53%) |
Jan 21, 2004 | 4.020 | 4.324 | 3.995 | 4.298 | 337,357 | +0.30(+7.59%) |
Jan 20, 2004 | 3.692 | 4.046 | 3.692 | 3.995 | 371,171 | +0.20(+5.33%) |
Jan 16, 2004 | 3.742 | 3.919 | 3.742 | 3.793 | 182,718 | +0.13(+3.45%) |
Jan 15, 2004 | 3.565 | 3.692 | 3.565 | 3.666 | 80,645 | +0.05(+1.40%) |
Jan 14, 2004 | 3.545 | 3.616 | 3.540 | 3.616 | 220,694 | +0.05(+1.42%) |
Jan 13, 2004 | 3.616 | 3.616 | 3.540 | 3.565 | 139,674 | -0.05(-1.40%) |
Jan 12, 2004 | 3.793 | 3.793 | 3.565 | 3.616 | 132,028 | -0.18(-4.67%) |
Jan 09, 2004 | 3.894 | 3.894 | 3.742 | 3.793 | 112,447 | -0.13(-3.23%) |
Jan 08, 2004 | 4.061 | 4.061 | 3.894 | 3.919 | 119,241 | -0.18(-4.32%) |
Jan 07, 2004 | 4.147 | 4.223 | 4.046 | 4.096 | 317,967 | -0.05(-1.22%) |
Jan 06, 2004 | 3.742 | 4.172 | 3.742 | 4.147 | 165,119 | +0.33(+8.61%) |
Jan 05, 2004 | 3.641 | 3.843 | 3.565 | 3.818 | 112,913 | +0.20(+5.59%) |
Jan 02, 2004 | 3.565 | 3.641 | 3.312 | 3.616 | 493,379 | -0.03(-0.69%) |
Dec 31, 2003 | 3.651 | 3.681 | 3.545 | 3.641 | 167,689 | -0.03(-0.69%) |
Dec 30, 2003 | 3.793 | 3.793 | 3.651 | 3.666 | 205,212 | -0.05(-1.36%) |
Dec 29, 2003 | 3.843 | 3.944 | 3.666 | 3.717 | 197,949 | -0.13(-3.29%) |
Dec 26, 2003 | 3.944 | 3.944 | 3.843 | 3.843 | 33,715 | -0.08(-1.94%) |
Dec 24, 2003 | 3.919 | 4.020 | 3.869 | 3.919 | 68,649 | -0.10(-2.52%) |
Dec 23, 2003 | 4.147 | 4.147 | 3.894 | 4.020 | 174,007 | -0.10(-2.45%) |
Dec 22, 2003 | 4.177 | 4.197 | 4.046 | 4.121 | 105,310 | -0.07(-1.57%) |
Dec 19, 2003 | 4.172 | 4.197 | 4.172 | 4.187 | 66,650 | +0.02(+0.36%) |
Dec 18, 2003 | 4.197 | 4.223 | 4.172 | 4.172 | 53,996 | +0.03(+0.61%) |
Dec 17, 2003 | 4.096 | 4.197 | 4.096 | 4.147 | 52,501 | -0.04(-0.97%) |
Dec 16, 2003 | 4.223 | 4.223 | 4.147 | 4.187 | 98,482 | -0.04(-0.84%) |
Dec 15, 2003 | 4.223 | 4.223 | 4.147 | 4.223 | 52,373 | +0.03(+0.60%) |
Dec 12, 2003 | 4.212 | 4.223 | 4.147 | 4.197 | 41,477 | +0.00(+0.00%) |
Dec 11, 2003 | 4.212 | 4.248 | 4.147 | 4.197 | 68,025 | +0.02(+0.48%) |
Dec 10, 2003 | 4.248 | 4.324 | 4.172 | 4.177 | 134,784 | -0.05(-1.08%) |
Dec 09, 2003 | 4.298 | 4.298 | 4.223 | 4.223 | 33,919 | -0.10(-2.22%) |
Dec 08, 2003 | 4.273 | 4.339 | 4.197 | 4.319 | 99,868 | +0.05(+1.07%) |
Dec 05, 2003 | 4.248 | 4.248 | 4.197 | 4.273 | 26,167 | +0.03(+0.60%) |
Dec 04, 2003 | 4.298 | 4.298 | 4.197 | 4.248 | 40,763 | -0.03(-0.59%) |
Dec 03, 2003 | 4.223 | 4.273 | 4.197 | 4.273 | 110,350 | +0.13(+3.05%) |
Dec 02, 2003 | 4.096 | 4.197 | 4.071 | 4.147 | 157,499 | -0.03(-0.61%) |
Dec 01, 2003 | 4.298 | 4.298 | 4.147 | 4.172 | 110,115 | -0.10(-2.37%) |
Nov 28, 2003 | 4.223 | 4.273 | 4.197 | 4.273 | 67,773 | +0.08(+1.81%) |
Nov 26, 2003 | 4.172 | 4.223 | 4.172 | 4.197 | 23,757 | +0.05(+1.22%) |
Nov 25, 2003 | 4.162 | 4.223 | 4.132 | 4.147 | 150,703 | -0.02(-0.36%) |
Nov 24, 2003 | 4.187 | 4.197 | 4.147 | 4.162 | 55,260 | -0.04(-0.84%) |
Nov 21, 2003 | 4.223 | 4.248 | 4.197 | 4.197 | 115,850 | -0.03(-0.60%) |
Nov 20, 2003 | 4.197 | 4.298 | 4.197 | 4.223 | 43,998 | -0.08(-1.76%) |
Nov 19, 2003 | 4.223 | 4.298 | 4.147 | 4.298 | 73,957 | +0.03(+0.59%) |
Nov 18, 2003 | 4.400 | 4.400 | 4.248 | 4.273 | 115,688 | -0.10(-2.31%) |
Nov 17, 2003 | 4.501 | 4.501 | 4.374 | 4.374 | 60,273 | -0.05(-1.14%) |
Nov 14, 2003 | 4.374 | 4.475 | 4.349 | 4.425 | 22,816 | +0.03(+0.57%) |
Nov 13, 2003 | 4.475 | 4.475 | 4.374 | 4.400 | 19,310 | -0.08(-1.70%) |
Nov 12, 2003 | 4.475 | 4.475 | 4.374 | 4.475 | 23,393 | +0.03(+0.57%) |
Nov 11, 2003 | 4.577 | 4.577 | 4.400 | 4.450 | 121,614 | -0.10(-2.22%) |
Nov 10, 2003 | 4.577 | 4.577 | 4.526 | 4.551 | 15,977 | +0.03(+0.56%) |
Nov 07, 2003 | 4.561 | 4.642 | 4.501 | 4.526 | 182,214 | -0.03(-0.56%) |
Nov 06, 2003 | 4.551 | 4.551 | 4.450 | 4.551 | 73,140 | +0.00(+0.00%) |
Nov 05, 2003 | 4.602 | 4.642 | 4.501 | 4.551 | 272,476 | -0.05(-1.10%) |
Nov 04, 2003 | 4.673 | 4.678 | 4.577 | 4.602 | 266,318 | -0.07(-1.41%) |
Nov 03, 2003 | 4.566 | 4.718 | 4.652 | 4.668 | 325,053 | +0.10(+2.21%) |
Oct 31, 2003 | 4.273 | 4.566 | 4.248 | 4.566 | 351,199 | +0.41(+9.85%) |
Oct 30, 2003 | 4.197 | 4.197 | 4.147 | 4.157 | 62,488 | +0.03(+0.61%) |
Oct 29, 2003 | 4.096 | 4.177 | 4.081 | 4.132 | 130,513 | +0.07(+1.62%) |
Oct 28, 2003 | 4.177 | 4.177 | 3.995 | 4.066 | 264,783 | -0.10(-2.31%) |
Oct 27, 2003 | 4.046 | 4.172 | 4.046 | 4.162 | 424,168 | +0.12(+2.87%) |
Oct 24, 2003 | 4.071 | 4.071 | 4.020 | 4.046 | 2,023,549 | -0.10(-2.44%) |
Oct 23, 2003 | 4.172 | 4.172 | 4.046 | 4.147 | 61,894 | +0.00(+0.00%) |
Oct 22, 2003 | 3.944 | 4.147 | 3.843 | 4.147 | 400,834 | +0.25(+6.49%) |
Oct 21, 2003 | 3.752 | 3.944 | 3.752 | 3.894 | 252,127 | +0.14(+3.77%) |
Oct 20, 2003 | 3.808 | 3.808 | 3.742 | 3.752 | 30,848 | -0.02(-0.40%) |
Oct 17, 2003 | 3.742 | 3.808 | 3.742 | 3.767 | 35,792 | -0.03(-0.67%) |
Oct 16, 2003 | 3.717 | 3.793 | 3.676 | 3.793 | 47,459 | +0.08(+2.04%) |
Oct 15, 2003 | 3.692 | 3.793 | 3.692 | 3.717 | 105,597 | +0.05(+1.38%) |
Oct 14, 2003 | 3.717 | 3.778 | 3.666 | 3.666 | 178,763 | -0.05(-1.36%) |
Oct 13, 2003 | 3.616 | 3.767 | 3.590 | 3.717 | 151,870 | +0.18(+5.00%) |
Oct 10, 2003 | 3.641 | 3.666 | 3.413 | 3.540 | 308,288 | -0.13(-3.45%) |
Oct 09, 2003 | 3.793 | 3.843 | 3.590 | 3.666 | 1,733,651 | -0.18(-4.61%) |
Oct 08, 2003 | 3.944 | 3.944 | 3.818 | 3.843 | 96,500 | -0.10(-2.56%) |
Oct 07, 2003 | 3.944 | 3.944 | 3.909 | 3.944 | 47,261 | +0.01(+0.26%) |
Oct 06, 2003 | 3.919 | 3.970 | 3.894 | 3.934 | 111,331 | +0.03(+0.65%) |
Oct 03, 2003 | 3.909 | 3.919 | 3.869 | 3.909 | 199,922 | +0.04(+1.05%) |
Oct 02, 2003 | 3.894 | 3.909 | 3.843 | 3.869 | 20,763 | +0.00(+0.00%) |
Oct 01, 2003 | 3.894 | 3.894 | 3.793 | 3.869 | 52,996 | -0.03(-0.65%) |
Sep 30, 2003 | 3.919 | 3.924 | 3.767 | 3.894 | 139,411 | -0.01(-0.13%) |
Sep 29, 2003 | 3.886 | 3.919 | 3.869 | 3.899 | 127,942 | +0.08(+2.12%) |
Sep 26, 2003 | 3.886 | 3.894 | 3.767 | 3.818 | 80,087 | -0.05(-1.31%) |
Sep 25, 2003 | 3.767 | 3.869 | 3.742 | 3.869 | 134,468 | +0.13(+3.38%) |
Sep 24, 2003 | 3.757 | 3.767 | 3.742 | 3.742 | 59,126 | +0.03(+0.68%) |
Sep 23, 2003 | 3.717 | 3.757 | 3.717 | 3.717 | 39,747 | -0.03(-0.68%) |
Sep 22, 2003 | 3.843 | 3.869 | 3.692 | 3.742 | 82,658 | -0.13(-3.27%) |
Sep 19, 2003 | 3.869 | 3.919 | 3.717 | 3.869 | 2,251,354 | +0.00(+0.00%) |
Sep 18, 2003 | 3.843 | 3.919 | 3.793 | 3.869 | 201,109 | +0.02(+0.53%) |
Sep 17, 2003 | 3.919 | 3.919 | 3.843 | 3.848 | 27,486 | -0.05(-1.17%) |
Sep 16, 2003 | 3.843 | 3.894 | 3.742 | 3.894 | 227,014 | +0.13(+3.36%) |
Sep 15, 2003 | 3.843 | 3.843 | 3.742 | 3.767 | 67,827 | -0.03(-0.67%) |
Sep 12, 2003 | 3.767 | 3.793 | 3.692 | 3.793 | 64,267 | +0.05(+1.35%) |
Sep 11, 2003 | 3.767 | 3.767 | 3.742 | 3.742 | 6,921 | -0.03(-0.67%) |
Sep 10, 2003 | 3.894 | 3.894 | 3.742 | 3.767 | 46,470 | -0.10(-2.61%) |
Sep 09, 2003 | 3.919 | 3.919 | 3.869 | 3.869 | 43,504 | -0.03(-0.65%) |
Sep 08, 2003 | 3.742 | 4.010 | 3.692 | 3.894 | 132,293 | +0.19(+5.05%) |
Sep 05, 2003 | 3.616 | 3.707 | 3.565 | 3.707 | 68,025 | +0.10(+2.66%) |
Sep 04, 2003 | 3.565 | 3.641 | 3.540 | 3.611 | 69,804 | -0.01(-0.14%) |
Sep 03, 2003 | 3.641 | 3.707 | 3.616 | 3.616 | 142,378 | -0.07(-1.79%) |
Sep 02, 2003 | 3.692 | 3.752 | 3.616 | 3.681 | 43,899 | -0.06(-1.49%) |
Aug 29, 2003 | 3.666 | 3.752 | 3.656 | 3.737 | 77,714 | +0.10(+2.64%) |
Aug 28, 2003 | 3.641 | 3.666 | 3.565 | 3.641 | 46,668 | -0.03(-0.69%) |
Aug 27, 2003 | 3.641 | 3.666 | 3.540 | 3.666 | 216,335 | +0.00(+0.00%) |
Aug 26, 2003 | 3.692 | 3.742 | 3.590 | 3.666 | 49,436 | +0.08(+2.11%) |
Aug 25, 2003 | 3.540 | 3.590 | 3.439 | 3.590 | 30,650 | +0.10(+2.90%) |
Aug 22, 2003 | 3.540 | 3.540 | 3.413 | 3.489 | 17,401 | -0.05(-1.43%) |
Aug 21, 2003 | 3.666 | 3.666 | 3.515 | 3.540 | 48,645 | -0.08(-2.10%) |
Aug 20, 2003 | 3.236 | 3.692 | 3.236 | 3.616 | 375,324 | +0.25(+7.52%) |
Aug 19, 2003 | 3.515 | 3.565 | 3.287 | 3.363 | 95,314 | -0.16(-4.45%) |
Aug 18, 2003 | 3.540 | 3.717 | 3.515 | 3.520 | 79,494 | -0.12(-3.33%) |
Aug 15, 2003 | 3.778 | 3.793 | 3.489 | 3.641 | 138,818 | -0.15(-4.00%) |
Aug 14, 2003 | 3.914 | 3.914 | 3.778 | 3.793 | 72,771 | -0.10(-2.60%) |
Aug 13, 2003 | 3.960 | 3.960 | 3.869 | 3.894 | 139,411 | -0.07(-1.66%) |
Aug 12, 2003 | 4.020 | 4.020 | 3.924 | 3.960 | 121,416 | -0.04(-0.89%) |
Aug 11, 2003 | 4.056 | 4.056 | 3.970 | 3.995 | 198,142 | -0.05(-1.25%) |
Aug 08, 2003 | 3.944 | 4.056 | 3.818 | 4.046 | 248,370 | +0.10(+2.56%) |
Aug 07, 2003 | 4.071 | 4.071 | 3.843 | 3.944 | 102,235 | -0.13(-3.11%) |
Aug 06, 2003 | 4.071 | 4.096 | 4.020 | 4.071 | 106,585 | -0.05(-1.23%) |
Aug 05, 2003 | 4.147 | 4.172 | 3.944 | 4.121 | 313,429 | +0.10(+2.52%) |
Aug 04, 2003 | 3.641 | 4.071 | 3.616 | 4.020 | 1,454,827 | +0.43(+11.97%) |