Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.329 | 8.369 | 8.173 | 8.200 | 2,354,074 | -0.13(-1.62%) |
Apr 29, 2004 | 8.663 | 8.672 | 8.326 | 8.335 | 1,309,560 | -0.28(-3.27%) |
Apr 28, 2004 | 8.710 | 8.811 | 8.529 | 8.617 | 1,118,612 | -0.16(-1.82%) |
Apr 27, 2004 | 8.714 | 8.779 | 8.642 | 8.777 | 1,326,660 | +0.05(+0.58%) |
Apr 26, 2004 | 8.960 | 9.000 | 8.705 | 8.726 | 775,666 | -0.21(-2.36%) |
Apr 23, 2004 | 9.046 | 9.046 | 8.821 | 8.937 | 917,689 | -0.06(-0.70%) |
Apr 22, 2004 | 8.741 | 9.021 | 8.665 | 9.000 | 1,791,680 | +0.27(+3.14%) |
Apr 21, 2004 | 8.699 | 8.726 | 8.579 | 8.726 | 1,046,413 | +0.09(+1.02%) |
Apr 20, 2004 | 8.547 | 8.773 | 8.497 | 8.638 | 2,433,873 | +0.10(+1.18%) |
Apr 19, 2004 | 8.457 | 8.545 | 8.362 | 8.537 | 1,312,410 | +0.04(+0.42%) |
Apr 16, 2004 | 8.215 | 8.514 | 8.027 | 8.501 | 3,383,387 | +0.23(+2.83%) |
Apr 15, 2004 | 8.272 | 8.400 | 8.246 | 8.267 | 1,038,338 | -0.01(-0.13%) |
Apr 14, 2004 | 8.329 | 8.455 | 8.274 | 8.278 | 1,875,279 | -0.12(-1.43%) |
Apr 13, 2004 | 8.617 | 8.617 | 8.263 | 8.398 | 4,364,727 | +0.22(+2.65%) |
Apr 12, 2004 | 8.011 | 8.211 | 8.000 | 8.181 | 1,826,829 | +0.16(+1.99%) |
Apr 08, 2004 | 8.192 | 8.194 | 8.017 | 8.021 | 1,382,709 | -0.08(-0.96%) |
Apr 07, 2004 | 8.106 | 8.169 | 8.063 | 8.099 | 907,240 | -0.04(-0.49%) |
Apr 06, 2004 | 8.194 | 8.198 | 8.105 | 8.139 | 850,715 | -0.05(-0.67%) |
Apr 05, 2004 | 8.227 | 8.259 | 8.112 | 8.194 | 2,284,249 | -0.02(-0.21%) |
Apr 02, 2004 | 8.297 | 8.387 | 8.177 | 8.211 | 1,994,028 | +0.05(+0.65%) |
Apr 01, 2004 | 8.150 | 8.200 | 8.105 | 8.158 | 1,572,232 | +0.01(+0.08%) |
Mar 31, 2004 | 8.179 | 8.263 | 8.126 | 8.152 | 1,382,234 | -0.07(-0.85%) |
Mar 30, 2004 | 8.175 | 8.232 | 8.122 | 8.221 | 2,423,898 | +0.01(+0.15%) |
Mar 29, 2004 | 8.463 | 8.526 | 8.169 | 8.209 | 2,483,747 | -0.20(-2.35%) |
Mar 26, 2004 | 8.337 | 8.499 | 8.337 | 8.406 | 611,318 | +0.04(+0.45%) |
Mar 25, 2004 | 8.211 | 8.423 | 8.194 | 8.369 | 988,464 | +0.24(+2.90%) |
Mar 24, 2004 | 8.303 | 8.326 | 8.120 | 8.133 | 969,464 | -0.09(-1.05%) |
Mar 23, 2004 | 8.217 | 8.329 | 8.137 | 8.219 | 1,185,586 | +0.11(+1.30%) |
Mar 22, 2004 | 8.238 | 8.299 | 8.105 | 8.114 | 2,316,074 | -0.07(-0.87%) |
Mar 19, 2004 | 8.400 | 8.400 | 8.169 | 8.185 | 1,325,710 | -0.13(-1.52%) |
Mar 18, 2004 | 8.486 | 8.606 | 8.244 | 8.312 | 2,025,852 | -0.25(-2.90%) |
Mar 17, 2004 | 8.461 | 8.594 | 8.394 | 8.560 | 1,198,411 | +0.12(+1.42%) |
Mar 16, 2004 | 8.726 | 8.726 | 8.369 | 8.440 | 2,033,927 | -0.13(-1.52%) |
Mar 15, 2004 | 8.842 | 8.914 | 8.571 | 8.571 | 946,189 | -0.29(-3.30%) |
Mar 12, 2004 | 8.779 | 8.863 | 8.632 | 8.863 | 1,120,512 | +0.08(+0.94%) |
Mar 11, 2004 | 8.794 | 8.969 | 8.758 | 8.781 | 1,563,682 | -0.08(-0.95%) |
Mar 10, 2004 | 8.947 | 9.021 | 8.857 | 8.865 | 1,505,258 | -0.09(-0.99%) |
Mar 09, 2004 | 9.096 | 9.156 | 8.916 | 8.954 | 1,097,712 | -0.13(-1.46%) |
Mar 08, 2004 | 9.343 | 9.343 | 9.067 | 9.086 | 1,075,863 | -0.18(-1.91%) |
Mar 05, 2004 | 9.179 | 9.293 | 9.124 | 9.263 | 741,941 | +0.01(+0.16%) |
Mar 04, 2004 | 9.093 | 9.263 | 9.017 | 9.249 | 955,689 | +0.11(+1.24%) |
Mar 03, 2004 | 9.091 | 9.158 | 9.019 | 9.135 | 809,866 | +0.01(+0.09%) |
Mar 02, 2004 | 9.116 | 9.255 | 9.067 | 9.126 | 811,291 | +0.01(+0.16%) |
Mar 01, 2004 | 9.036 | 9.129 | 8.998 | 9.112 | 1,098,187 | +0.10(+1.07%) |
Feb 27, 2004 | 8.979 | 9.087 | 8.884 | 9.015 | 831,715 | +0.04(+0.40%) |
Feb 26, 2004 | 8.969 | 9.091 | 8.905 | 8.979 | 1,153,762 | +0.03(+0.28%) |
Feb 25, 2004 | 8.863 | 9.004 | 8.853 | 8.954 | 1,442,559 | +0.10(+1.17%) |
Feb 24, 2004 | 8.646 | 8.861 | 8.634 | 8.851 | 1,644,431 | +0.16(+1.87%) |
Feb 23, 2004 | 8.769 | 8.861 | 8.632 | 8.689 | 1,355,160 | -0.19(-2.09%) |
Feb 20, 2004 | 8.874 | 8.935 | 8.653 | 8.874 | 1,389,359 | +0.00(+0.00%) |
Feb 19, 2004 | 9.177 | 9.177 | 8.842 | 8.874 | 2,292,799 | -0.28(-3.10%) |
Feb 18, 2004 | 8.960 | 9.173 | 8.937 | 9.158 | 1,946,528 | +0.11(+1.16%) |
Feb 17, 2004 | 8.958 | 9.110 | 8.790 | 9.053 | 1,592,182 | +0.11(+1.18%) |
Feb 13, 2004 | 9.078 | 9.147 | 8.947 | 8.947 | 998,913 | -0.11(-1.16%) |
Feb 12, 2004 | 9.183 | 9.198 | 9.032 | 9.053 | 1,177,037 | -0.15(-1.67%) |
Feb 11, 2004 | 8.983 | 9.206 | 8.937 | 9.206 | 2,396,348 | +0.31(+3.43%) |
Feb 10, 2004 | 8.910 | 9.027 | 8.699 | 8.901 | 1,834,429 | -0.05(-0.59%) |
Feb 09, 2004 | 8.952 | 9.042 | 8.853 | 8.954 | 1,445,884 | +0.09(+1.05%) |
Feb 06, 2004 | 8.701 | 8.872 | 8.653 | 8.861 | 2,222,500 | +0.20(+2.31%) |
Feb 05, 2004 | 8.560 | 8.737 | 8.537 | 8.661 | 1,773,630 | +0.08(+0.88%) |
Feb 04, 2004 | 8.644 | 8.779 | 8.569 | 8.585 | 2,076,202 | -0.13(-1.45%) |
Feb 03, 2004 | 8.958 | 9.011 | 8.632 | 8.712 | 2,180,701 | -0.18(-1.99%) |
Feb 02, 2004 | 8.897 | 9.053 | 8.800 | 8.889 | 1,454,908 | -0.03(-0.31%) |
Jan 30, 2004 | 8.773 | 8.943 | 8.769 | 8.916 | 1,369,884 | +0.12(+1.41%) |
Jan 29, 2004 | 8.893 | 9.042 | 8.678 | 8.792 | 2,346,949 | -0.08(-0.95%) |
Jan 28, 2004 | 9.250 | 9.253 | 8.815 | 8.876 | 3,417,112 | -0.25(-2.70%) |
Jan 27, 2004 | 9.171 | 9.282 | 9.034 | 9.122 | 2,755,919 | -0.05(-0.51%) |
Jan 26, 2004 | 9.295 | 9.331 | 9.059 | 9.169 | 2,890,343 | -0.19(-2.05%) |
Jan 23, 2004 | 8.895 | 9.646 | 8.891 | 9.360 | 3,850,307 | +0.41(+4.61%) |
Jan 22, 2004 | 9.213 | 9.354 | 8.939 | 8.947 | 2,779,669 | -0.32(-3.41%) |
Jan 21, 2004 | 8.547 | 9.411 | 8.547 | 9.263 | 13,808,572 | +1.07(+13.11%) |
Jan 20, 2004 | 8.209 | 8.249 | 7.853 | 8.190 | 2,920,267 | -0.07(-0.89%) |
Jan 16, 2004 | 8.404 | 8.432 | 8.221 | 8.263 | 2,191,625 | -0.11(-1.36%) |
Jan 15, 2004 | 8.345 | 8.421 | 8.164 | 8.377 | 834,371 | +0.05(+0.56%) |
Jan 14, 2004 | 8.421 | 8.451 | 8.263 | 8.331 | 1,210,243 | -0.04(-0.43%) |
Jan 13, 2004 | 8.322 | 8.402 | 8.221 | 8.366 | 1,239,118 | -0.04(-0.45%) |
Jan 12, 2004 | 8.312 | 8.585 | 8.312 | 8.404 | 1,410,235 | -0.04(-0.47%) |
Jan 09, 2004 | 8.369 | 8.526 | 8.270 | 8.444 | 1,278,358 | -0.02(-0.27%) |
Jan 08, 2004 | 8.569 | 8.632 | 8.421 | 8.467 | 881,134 | -0.01(-0.17%) |
Jan 07, 2004 | 8.423 | 8.503 | 8.232 | 8.482 | 1,283,469 | +0.15(+1.74%) |
Jan 06, 2004 | 8.375 | 8.432 | 8.263 | 8.337 | 1,691,456 | -0.04(-0.48%) |
Jan 05, 2004 | 8.371 | 8.461 | 8.301 | 8.377 | 1,470,108 | +0.09(+1.07%) |
Jan 02, 2004 | 8.198 | 8.392 | 8.154 | 8.289 | 1,613,082 | +0.08(+0.96%) |
Dec 31, 2003 | 8.371 | 8.387 | 8.185 | 8.209 | 1,629,232 | -0.12(-1.41%) |
Dec 30, 2003 | 8.265 | 8.387 | 8.213 | 8.326 | 1,065,128 | -0.03(-0.40%) |
Dec 29, 2003 | 8.227 | 8.398 | 8.141 | 8.360 | 1,171,859 | +0.16(+1.95%) |
Dec 26, 2003 | 8.156 | 8.291 | 8.086 | 8.200 | 833,212 | +0.02(+0.26%) |
Dec 24, 2003 | 8.265 | 8.265 | 8.156 | 8.179 | 413,577 | -0.10(-1.22%) |
Dec 23, 2003 | 8.145 | 8.297 | 8.116 | 8.280 | 1,391,829 | +0.04(+0.54%) |
Dec 22, 2003 | 8.257 | 8.369 | 8.122 | 8.236 | 1,169,532 | -0.08(-0.94%) |
Dec 19, 2003 | 8.501 | 8.503 | 8.217 | 8.314 | 1,383,203 | -0.15(-1.79%) |
Dec 18, 2003 | 8.280 | 8.472 | 8.162 | 8.465 | 1,266,986 | +0.16(+1.90%) |
Dec 17, 2003 | 8.274 | 8.425 | 8.198 | 8.307 | 2,140,639 | +0.08(+1.02%) |
Dec 16, 2003 | 8.198 | 8.316 | 8.085 | 8.223 | 3,514,624 | -0.03(-0.36%) |
Dec 15, 2003 | 8.676 | 8.737 | 8.225 | 8.253 | 2,926,433 | -0.13(-1.58%) |
Dec 12, 2003 | 8.265 | 8.411 | 8.126 | 8.385 | 2,666,482 | +0.29(+3.56%) |
Dec 11, 2003 | 7.834 | 8.190 | 7.817 | 8.097 | 1,994,028 | +0.21(+2.67%) |
Dec 10, 2003 | 7.842 | 7.994 | 7.684 | 7.886 | 4,577,505 | -0.03(-0.35%) |
Dec 09, 2003 | 8.063 | 8.192 | 7.861 | 7.914 | 3,209,815 | -0.20(-2.46%) |
Dec 08, 2003 | 8.421 | 8.670 | 7.815 | 8.114 | 8,239,092 | -0.37(-4.34%) |
Dec 05, 2003 | 8.842 | 8.762 | 8.413 | 8.482 | 2,476,413 | -0.36(-4.07%) |
Dec 04, 2003 | 8.842 | 8.945 | 8.649 | 8.842 | 3,054,876 | +0.00(+0.00%) |
Dec 03, 2003 | 9.171 | 9.358 | 8.842 | 8.842 | 2,170,464 | -0.34(-3.67%) |
Dec 02, 2003 | 9.263 | 9.299 | 9.169 | 9.179 | 1,661,797 | -0.12(-1.34%) |
Dec 01, 2003 | 9.360 | 9.446 | 9.179 | 9.303 | 1,507,894 | +0.14(+1.49%) |
Nov 28, 2003 | 9.025 | 9.200 | 8.979 | 9.166 | 438,600 | +0.08(+0.90%) |
Nov 26, 2003 | 9.225 | 9.248 | 8.806 | 9.084 | 1,353,359 | -0.02(-0.23%) |
Nov 25, 2003 | 9.051 | 9.135 | 8.958 | 9.105 | 1,757,029 | +0.16(+1.79%) |
Nov 24, 2003 | 8.756 | 9.000 | 8.712 | 8.945 | 1,853,800 | +0.26(+3.01%) |
Nov 21, 2003 | 8.482 | 8.707 | 8.545 | 8.684 | 1,905,066 | +0.20(+2.38%) |
Nov 20, 2003 | 8.470 | 8.594 | 8.427 | 8.482 | 1,565,611 | -0.03(-0.32%) |
Nov 19, 2003 | 8.560 | 8.621 | 8.425 | 8.510 | 1,330,550 | +0.04(+0.47%) |
Nov 18, 2003 | 8.463 | 8.684 | 8.432 | 8.470 | 2,323,014 | -0.03(-0.32%) |
Nov 17, 2003 | 8.537 | 8.632 | 8.411 | 8.497 | 2,186,381 | -0.09(-1.10%) |
Nov 14, 2003 | 8.724 | 8.886 | 8.537 | 8.592 | 1,940,695 | -0.09(-1.04%) |
Nov 13, 2003 | 8.726 | 8.861 | 8.676 | 8.682 | 1,220,826 | -0.08(-0.89%) |
Nov 12, 2003 | 8.695 | 8.950 | 8.695 | 8.760 | 2,061,121 | +0.04(+0.43%) |
Nov 11, 2003 | 8.592 | 8.836 | 8.590 | 8.722 | 1,566,371 | +0.11(+1.22%) |
Nov 10, 2003 | 8.895 | 8.916 | 8.600 | 8.617 | 2,663,666 | -0.28(-3.17%) |
Nov 07, 2003 | 9.000 | 9.089 | 8.842 | 8.899 | 1,568,128 | -0.05(-0.56%) |
Nov 06, 2003 | 9.032 | 9.072 | 8.842 | 8.950 | 3,338,719 | -0.28(-3.08%) |
Nov 05, 2003 | 9.169 | 9.236 | 8.969 | 9.234 | 1,381,807 | +0.09(+1.04%) |
Nov 04, 2003 | 9.152 | 9.255 | 9.011 | 9.139 | 1,487,341 | -0.02(-0.23%) |
Nov 03, 2003 | 8.929 | 9.179 | 8.914 | 9.160 | 2,346,070 | +0.31(+3.50%) |
Oct 31, 2003 | 8.716 | 8.865 | 8.644 | 8.851 | 3,616,125 | +0.07(+0.84%) |
Oct 30, 2003 | 9.105 | 9.295 | 8.796 | 8.777 | 2,741,826 | -0.33(-3.61%) |
Oct 29, 2003 | 8.996 | 9.126 | 8.958 | 9.105 | 1,703,663 | +0.14(+1.53%) |
Oct 28, 2003 | 8.779 | 8.969 | 8.701 | 8.969 | 1,532,523 | +0.27(+3.15%) |
Oct 27, 2003 | 8.689 | 8.800 | 8.569 | 8.695 | 2,194,000 | +0.16(+1.85%) |
Oct 24, 2003 | 8.474 | 8.573 | 8.449 | 8.537 | 1,691,456 | +0.05(+0.62%) |
Oct 23, 2003 | 8.434 | 8.539 | 8.373 | 8.484 | 2,564,971 | -0.08(-0.91%) |
Oct 22, 2003 | 8.705 | 8.705 | 8.369 | 8.562 | 3,242,789 | -0.14(-1.64%) |
Oct 21, 2003 | 8.369 | 8.743 | 8.316 | 8.705 | 3,711,865 | +0.35(+4.21%) |
Oct 20, 2003 | 8.112 | 8.455 | 8.105 | 8.354 | 3,298,031 | +0.26(+3.23%) |
Oct 17, 2003 | 8.175 | 8.360 | 8.093 | 8.093 | 3,279,264 | -0.06(-0.72%) |
Oct 16, 2003 | 8.230 | 8.215 | 8.080 | 8.152 | 1,126,782 | -0.08(-0.95%) |
Oct 15, 2003 | 8.225 | 8.326 | 8.086 | 8.230 | 2,611,986 | +0.01(+0.18%) |
Oct 14, 2003 | 7.790 | 8.215 | 7.726 | 8.215 | 4,324,803 | +0.45(+5.75%) |
Oct 13, 2003 | 7.844 | 7.937 | 7.594 | 7.769 | 2,626,231 | -0.02(-0.27%) |
Oct 10, 2003 | 7.695 | 7.832 | 7.550 | 7.790 | 1,847,121 | +0.08(+1.09%) |
Oct 09, 2003 | 7.470 | 7.747 | 7.369 | 7.705 | 2,658,787 | +0.33(+4.54%) |
Oct 08, 2003 | 7.474 | 7.501 | 7.227 | 7.371 | 1,702,922 | -0.10(-1.38%) |
Oct 07, 2003 | 7.501 | 7.526 | 7.211 | 7.474 | 1,870,586 | +0.02(+0.25%) |
Oct 06, 2003 | 7.373 | 7.499 | 7.234 | 7.455 | 2,798,403 | +0.16(+2.25%) |
Oct 03, 2003 | 7.326 | 7.503 | 7.248 | 7.291 | 2,732,070 | +0.05(+0.70%) |
Oct 02, 2003 | 7.282 | 7.387 | 7.103 | 7.240 | 3,080,227 | +0.01(+0.17%) |
Oct 01, 2003 | 6.809 | 7.303 | 6.600 | 7.227 | 6,657,536 | +0.32(+4.63%) |
Sep 30, 2003 | 7.242 | 7.284 | 6.876 | 6.907 | 8,439,370 | -0.49(-6.66%) |
Sep 29, 2003 | 7.310 | 7.505 | 7.158 | 7.400 | 1,991,292 | +0.03(+0.46%) |
Sep 26, 2003 | 7.636 | 7.651 | 7.244 | 7.366 | 3,137,620 | -0.28(-3.71%) |
Sep 25, 2003 | 7.863 | 7.998 | 7.644 | 7.651 | 1,376,026 | -0.19(-2.39%) |
Sep 24, 2003 | 7.901 | 8.021 | 7.857 | 7.838 | 2,226,580 | -0.06(-0.80%) |
Sep 23, 2003 | 7.750 | 7.979 | 7.686 | 7.901 | 1,614,184 | +0.26(+3.36%) |
Sep 22, 2003 | 7.611 | 7.720 | 7.547 | 7.644 | 1,160,193 | -0.09(-1.22%) |
Sep 19, 2003 | 7.790 | 7.811 | 7.632 | 7.739 | 1,354,723 | +0.01(+0.08%) |
Sep 18, 2003 | 7.522 | 7.775 | 7.501 | 7.733 | 2,909,024 | +0.26(+3.44%) |
Sep 17, 2003 | 7.442 | 7.505 | 7.326 | 7.476 | 3,068,152 | -0.12(-1.63%) |
Sep 16, 2003 | 7.554 | 7.621 | 7.512 | 7.600 | 1,379,921 | +0.05(+0.70%) |
Sep 15, 2003 | 7.446 | 7.613 | 7.347 | 7.547 | 2,438,148 | +0.10(+1.30%) |
Sep 12, 2003 | 7.411 | 7.463 | 7.347 | 7.451 | 1,404,084 | +0.04(+0.51%) |
Sep 11, 2003 | 7.158 | 7.474 | 7.158 | 7.413 | 3,329,713 | +0.28(+3.89%) |
Sep 10, 2003 | 7.139 | 7.202 | 7.015 | 7.135 | 2,298,974 | +0.04(+0.56%) |
Sep 09, 2003 | 7.369 | 7.398 | 7.084 | 7.095 | 4,405,576 | -0.28(-3.85%) |
Sep 08, 2003 | 7.324 | 7.444 | 7.259 | 7.379 | 2,359,774 | +0.05(+0.75%) |
Sep 05, 2003 | 7.430 | 7.461 | 7.240 | 7.324 | 2,058,627 | -0.09(-1.16%) |
Sep 04, 2003 | 7.516 | 7.600 | 7.347 | 7.411 | 2,484,697 | -0.09(-1.15%) |
Sep 03, 2003 | 7.621 | 7.653 | 7.470 | 7.497 | 1,858,654 | -0.00(-0.06%) |
Sep 02, 2003 | 7.425 | 7.558 | 7.267 | 7.501 | 2,487,072 | +0.24(+3.28%) |
Aug 29, 2003 | 7.369 | 7.463 | 7.124 | 7.263 | 2,340,299 | -0.04(-0.60%) |
Aug 28, 2003 | 7.139 | 7.398 | 6.971 | 7.307 | 3,633,234 | +0.27(+3.77%) |
Aug 27, 2003 | 6.874 | 7.147 | 6.838 | 7.042 | 3,128,790 | +0.18(+2.64%) |
Aug 26, 2003 | 6.587 | 6.891 | 6.587 | 6.861 | 1,985,953 | +0.11(+1.56%) |
Aug 25, 2003 | 6.956 | 6.956 | 6.684 | 6.756 | 1,962,678 | -0.07(-0.99%) |
Aug 22, 2003 | 6.905 | 7.059 | 6.737 | 6.823 | 2,644,295 | +3.41(+100.15%) |
Aug 21, 2003 | 3.376 | 3.422 | 3.350 | 3.409 | 2,875,618 | +0.01(+0.28%) |
Aug 20, 2003 | 3.392 | 3.513 | 3.361 | 3.400 | 7,689,215 | -0.00(-0.02%) |
Aug 19, 2003 | 3.290 | 3.404 | 3.272 | 3.400 | 6,028,633 | +0.14(+4.28%) |
Aug 18, 2003 | 3.066 | 3.283 | 3.053 | 3.261 | 5,018,794 | +0.19(+6.35%) |
Aug 15, 2003 | 3.043 | 3.066 | 3.016 | 3.066 | 906,290 | +0.01(+0.41%) |
Aug 14, 2003 | 3.053 | 3.066 | 3.026 | 3.053 | 2,458,572 | +0.02(+0.69%) |
Aug 13, 2003 | 2.937 | 3.084 | 2.930 | 3.032 | 4,629,299 | +0.10(+3.34%) |
Aug 12, 2003 | 2.887 | 2.961 | 2.887 | 2.934 | 2,144,126 | +0.05(+1.75%) |
Aug 11, 2003 | 2.822 | 2.901 | 2.815 | 2.884 | 1,747,980 | +0.07(+2.51%) |
Aug 08, 2003 | 2.860 | 2.861 | 2.771 | 2.813 | 1,973,128 | -0.04(-1.40%) |
Aug 07, 2003 | 2.828 | 2.861 | 2.813 | 2.853 | 1,644,431 | +0.02(+0.87%) |
Aug 06, 2003 | 2.829 | 2.863 | 2.804 | 2.828 | 1,930,378 | -0.00(-0.15%) |
Aug 05, 2003 | 2.883 | 2.886 | 2.829 | 2.833 | 2,126,076 | -0.05(-1.79%) |
Aug 04, 2003 | 2.926 | 2.940 | 2.831 | 2.884 | 2,476,622 | -0.05(-1.63%) |
Aug 01, 2003 | 2.915 | 2.952 | 2.887 | 2.932 | 2,040,577 | +0.02(+0.56%) |
Jul 31, 2003 | 2.918 | 2.944 | 2.895 | 2.916 | 2,302,774 | -0.03(-0.98%) |
Jul 30, 2003 | 2.926 | 2.966 | 2.901 | 2.945 | 1,576,032 | +0.02(+0.79%) |
Jul 29, 2003 | 2.924 | 2.926 | 2.869 | 2.922 | 2,294,224 | -0.01(-0.31%) |
Jul 28, 2003 | 2.915 | 2.942 | 2.873 | 2.931 | 1,444,934 | +0.02(+0.56%) |
Jul 25, 2003 | 2.942 | 2.961 | 2.882 | 2.914 | 1,736,580 | -0.03(-1.13%) |
Jul 24, 2003 | 2.958 | 3.011 | 2.899 | 2.947 | 4,483,950 | +0.02(+0.63%) |
Jul 23, 2003 | 2.766 | 2.976 | 2.766 | 2.929 | 5,629,638 | +0.16(+5.74%) |
Jul 22, 2003 | 2.710 | 2.776 | 2.684 | 2.770 | 2,614,371 | +0.09(+3.17%) |
Jul 21, 2003 | 2.632 | 2.697 | 2.622 | 2.685 | 2,704,620 | +0.08(+3.01%) |
Jul 18, 2003 | 2.616 | 2.631 | 2.566 | 2.606 | 3,335,413 | -0.01(-0.30%) |
Jul 17, 2003 | 2.596 | 2.665 | 2.596 | 2.614 | 5,328,491 | -0.03(-0.98%) |
Jul 16, 2003 | 2.696 | 2.706 | 2.579 | 2.640 | 3,498,811 | -0.09(-3.25%) |
Jul 15, 2003 | 2.737 | 2.757 | 2.704 | 2.729 | 3,577,660 | -0.05(-1.68%) |
Jul 14, 2003 | 2.693 | 2.775 | 2.684 | 2.775 | 2,987,717 | +0.10(+3.74%) |
Jul 11, 2003 | 2.599 | 2.680 | 2.599 | 2.675 | 1,717,581 | +0.09(+3.63%) |
Jul 10, 2003 | 2.626 | 2.626 | 2.574 | 2.582 | 1,380,334 | -0.05(-1.91%) |
Jul 09, 2003 | 2.658 | 2.708 | 2.631 | 2.632 | 2,487,072 | -0.05(-2.05%) |
Jul 08, 2003 | 2.579 | 2.702 | 2.578 | 2.687 | 3,008,616 | +0.11(+4.20%) |
Jul 07, 2003 | 2.497 | 2.592 | 2.484 | 2.578 | 2,483,272 | +0.10(+3.92%) |
Jul 03, 2003 | 2.479 | 2.497 | 2.424 | 2.481 | 3,566,260 | -0.01(-0.34%) |
Jul 02, 2003 | 2.513 | 2.533 | 2.467 | 2.490 | 2,081,427 | -0.01(-0.23%) |
Jul 01, 2003 | 2.493 | 2.513 | 2.453 | 2.495 | 2,476,622 | +0.02(+0.79%) |
Jun 30, 2003 | 2.499 | 2.520 | 2.484 | 2.476 | 2,856,153 | -0.02(-0.96%) |
Jun 27, 2003 | 2.479 | 2.535 | 2.479 | 2.499 | 2,838,568 | +0.01(+0.30%) |
Jun 26, 2003 | 2.499 | 2.521 | 2.483 | 2.492 | 2,552,621 | +0.00(+0.00%) |
Jun 25, 2003 | 2.472 | 2.541 | 2.472 | 2.492 | 3,768,608 | +0.02(+0.85%) |
Jun 24, 2003 | 2.474 | 2.526 | 2.450 | 2.471 | 3,401,912 | -0.01(-0.23%) |
Jun 23, 2003 | 2.553 | 2.579 | 2.421 | 2.477 | 3,321,163 | -0.08(-3.27%) |
Jun 20, 2003 | 2.576 | 2.611 | 2.529 | 2.561 | 2,878,468 | -0.01(-0.33%) |
Jun 19, 2003 | 2.679 | 2.692 | 2.518 | 2.569 | 4,052,655 | -0.11(-4.11%) |
Jun 18, 2003 | 2.701 | 2.723 | 2.646 | 2.679 | 2,201,125 | -0.06(-2.10%) |
Jun 17, 2003 | 2.788 | 2.800 | 2.713 | 2.736 | 2,334,124 | -0.02(-0.61%) |
Jun 16, 2003 | 2.637 | 2.781 | 2.637 | 2.753 | 4,870,596 | +0.12(+4.54%) |
Jun 13, 2003 | 2.610 | 2.654 | 2.606 | 2.634 | 2,725,520 | +0.02(+0.60%) |
Jun 12, 2003 | 2.631 | 2.632 | 2.582 | 2.618 | 1,585,532 | -0.01(-0.52%) |
Jun 11, 2003 | 2.618 | 2.632 | 2.582 | 2.632 | 1,912,328 | +0.03(+1.05%) |
Jun 10, 2003 | 2.534 | 2.618 | 2.518 | 2.604 | 2,118,476 | +0.09(+3.67%) |
Jun 09, 2003 | 2.559 | 2.600 | 2.501 | 2.512 | 1,529,673 | -0.05(-1.85%) |
Jun 06, 2003 | 2.614 | 2.737 | 2.549 | 2.559 | 4,679,648 | -0.04(-1.46%) |
Jun 05, 2003 | 2.554 | 2.668 | 2.545 | 2.597 | 3,823,707 | +0.02(+0.96%) |
Jun 04, 2003 | 2.493 | 2.585 | 2.475 | 2.573 | 4,030,805 | +0.09(+3.43%) |
Jun 03, 2003 | 2.426 | 2.487 | 2.389 | 2.487 | 3,600,460 | +0.07(+2.74%) |
Jun 02, 2003 | 2.392 | 2.512 | 2.374 | 2.421 | 5,486,189 | +0.04(+1.55%) |
May 30, 2003 | 2.345 | 2.389 | 2.340 | 2.384 | 1,338,535 | +0.04(+1.68%) |
May 29, 2003 | 2.332 | 2.373 | 2.295 | 2.345 | 1,817,329 | +0.02(+0.79%) |
May 28, 2003 | 2.271 | 2.363 | 2.271 | 2.326 | 1,933,228 | +0.04(+1.80%) |
May 27, 2003 | 2.260 | 2.294 | 2.237 | 2.285 | 1,310,985 | +0.02(+0.95%) |
May 23, 2003 | 2.263 | 2.276 | 2.247 | 2.264 | 940,489 | +0.00(+0.02%) |
May 22, 2003 | 2.263 | 2.300 | 2.252 | 2.263 | 2,890,818 | +0.00(+0.00%) |
May 21, 2003 | 2.202 | 2.274 | 2.195 | 2.263 | 2,733,119 | +0.04(+1.94%) |
May 20, 2003 | 2.229 | 2.263 | 2.184 | 2.220 | 4,380,401 | -0.00(-0.07%) |
May 19, 2003 | 2.264 | 2.270 | 2.013 | 2.222 | 11,906,218 | -0.07(-2.85%) |
May 16, 2003 | 2.314 | 2.341 | 2.281 | 2.287 | 2,507,022 | -0.05(-2.05%) |
May 15, 2003 | 2.368 | 2.411 | 2.281 | 2.335 | 4,270,203 | -0.04(-1.77%) |
May 14, 2003 | 2.382 | 2.416 | 2.368 | 2.377 | 3,057,066 | +0.00(+0.07%) |
May 13, 2003 | 2.395 | 2.397 | 2.297 | 2.375 | 3,404,762 | +0.01(+0.60%) |
May 12, 2003 | 2.300 | 2.390 | 2.284 | 2.361 | 6,660,376 | +0.07(+2.87%) |
May 09, 2003 | 2.316 | 2.337 | 2.287 | 2.295 | 3,215,714 | +0.00(+0.00%) |
May 08, 2003 | 2.303 | 2.324 | 2.250 | 2.295 | 2,768,269 | -0.01(-0.64%) |
May 07, 2003 | 2.329 | 2.350 | 2.295 | 2.310 | 2,873,718 | -0.02(-0.77%) |
May 06, 2003 | 2.350 | 2.374 | 2.302 | 2.328 | 3,276,513 | -0.02(-0.72%) |
May 05, 2003 | 2.380 | 2.432 | 2.326 | 2.345 | 6,056,183 | -0.01(-0.62%) |
May 02, 2003 | 2.231 | 2.418 | 2.210 | 2.360 | 7,875,413 | +0.15(+6.71%) |