Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.49 | 10.84 | 10.27 | 10.70 | 547,388 | +0.19(+1.79%) |
Jun 29, 2004 | 10.66 | 10.74 | 10.48 | 10.51 | 339,018 | -0.23(-2.17%) |
Jun 28, 2004 | 10.84 | 10.89 | 10.70 | 10.75 | 430,585 | +0.01(+0.08%) |
Jun 25, 2004 | 10.74 | 10.77 | 10.66 | 10.74 | 107,199 | -0.02(-0.17%) |
Jun 24, 2004 | 10.60 | 11.02 | 10.52 | 10.76 | 445,213 | +0.07(+0.67%) |
Jun 23, 2004 | 10.29 | 10.83 | 10.24 | 10.68 | 281,064 | +0.33(+3.20%) |
Jun 22, 2004 | 10.09 | 10.39 | 9.806 | 10.35 | 233,717 | +0.17(+1.67%) |
Jun 21, 2004 | 10.40 | 10.54 | 10.12 | 10.18 | 119,147 | -0.17(-1.64%) |
Jun 18, 2004 | 10.47 | 10.81 | 10.35 | 10.35 | 112,671 | -0.18(-1.70%) |
Jun 17, 2004 | 10.59 | 10.59 | 10.16 | 10.53 | 206,471 | -0.02(-0.17%) |
Jun 16, 2004 | 10.45 | 10.59 | 10.35 | 10.55 | 316,797 | +0.07(+0.68%) |
Jun 15, 2004 | 10.20 | 10.66 | 10.17 | 10.48 | 478,378 | +0.36(+3.54%) |
Jun 14, 2004 | 10.04 | 10.16 | 9.851 | 10.12 | 497,138 | +0.07(+0.71%) |
Jun 10, 2004 | 9.931 | 10.23 | 9.779 | 10.05 | 427,346 | +0.20(+2.00%) |
Jun 09, 2004 | 9.967 | 10.15 | 9.806 | 9.851 | 1,087,629 | -0.31(-3.08%) |
Jun 08, 2004 | 9.394 | 10.20 | 9.376 | 10.16 | 806,565 | +0.76(+8.10%) |
Jun 07, 2004 | 9.143 | 9.475 | 9.107 | 9.403 | 277,155 | +0.53(+5.95%) |
Jun 04, 2004 | 8.982 | 8.982 | 8.740 | 8.875 | 144,719 | +0.22(+2.59%) |
Jun 03, 2004 | 8.866 | 8.946 | 8.642 | 8.651 | 192,847 | -0.27(-3.01%) |
Jun 02, 2004 | 8.731 | 8.982 | 8.731 | 8.919 | 196,644 | +0.14(+1.63%) |
Jun 01, 2004 | 9.000 | 9.000 | 8.705 | 8.776 | 320,928 | -0.27(-2.97%) |
May 28, 2004 | 9.099 | 9.197 | 8.893 | 9.045 | 277,490 | -0.03(-0.30%) |
May 27, 2004 | 8.758 | 9.134 | 8.687 | 9.072 | 301,499 | +0.39(+4.43%) |
May 26, 2004 | 8.615 | 8.767 | 8.507 | 8.687 | 197,761 | +0.21(+2.54%) |
May 25, 2004 | 8.302 | 8.687 | 8.239 | 8.472 | 202,674 | +0.13(+1.50%) |
May 24, 2004 | 8.284 | 8.418 | 8.212 | 8.346 | 150,861 | +0.31(+3.90%) |
May 21, 2004 | 8.024 | 8.140 | 7.925 | 8.033 | 158,007 | +0.08(+1.01%) |
May 20, 2004 | 8.355 | 8.373 | 7.934 | 7.952 | 106,082 | -0.30(-3.58%) |
May 19, 2004 | 8.257 | 8.499 | 8.230 | 8.248 | 359,453 | +0.12(+1.43%) |
May 18, 2004 | 8.015 | 8.158 | 7.970 | 8.131 | 166,271 | +0.20(+2.48%) |
May 17, 2004 | 8.167 | 8.275 | 7.899 | 7.934 | 286,089 | -0.48(-5.74%) |
May 14, 2004 | 8.946 | 8.946 | 8.400 | 8.418 | 303,285 | -0.43(-4.86%) |
May 13, 2004 | 8.552 | 8.928 | 8.239 | 8.848 | 317,243 | +0.30(+3.46%) |
May 12, 2004 | 8.373 | 8.615 | 8.104 | 8.552 | 266,994 | +0.15(+1.81%) |
May 11, 2004 | 7.881 | 8.436 | 7.881 | 8.400 | 318,360 | +0.71(+9.20%) |
May 10, 2004 | 7.782 | 7.916 | 7.594 | 7.693 | 421,428 | -0.64(-7.73%) |
May 07, 2004 | 8.463 | 8.937 | 8.302 | 8.337 | 221,322 | -0.18(-2.10%) |
May 06, 2004 | 8.579 | 8.884 | 8.490 | 8.516 | 193,852 | -0.22(-2.56%) |
May 05, 2004 | 8.964 | 9.090 | 8.606 | 8.740 | 212,277 | -0.13(-1.51%) |
May 04, 2004 | 8.642 | 9.090 | 8.552 | 8.875 | 300,605 | +0.39(+4.65%) |
May 03, 2004 | 8.615 | 8.785 | 8.203 | 8.481 | 452,806 | +0.08(+0.96%) |
Apr 30, 2004 | 8.615 | 8.812 | 8.364 | 8.400 | 315,568 | -0.18(-2.09%) |
Apr 29, 2004 | 8.955 | 9.107 | 8.507 | 8.579 | 485,301 | -0.36(-4.01%) |
Apr 28, 2004 | 9.403 | 9.403 | 8.499 | 8.937 | 1,389,687 | -0.51(-5.40%) |
Apr 27, 2004 | 9.779 | 9.851 | 9.287 | 9.448 | 346,165 | -0.35(-3.56%) |
Apr 26, 2004 | 9.949 | 9.949 | 9.582 | 9.797 | 289,885 | -0.14(-1.44%) |
Apr 23, 2004 | 9.967 | 10.20 | 9.761 | 9.940 | 342,033 | -0.01(-0.09%) |
Apr 22, 2004 | 10.17 | 10.30 | 9.699 | 9.949 | 731,637 | +0.32(+3.35%) |
Apr 21, 2004 | 10.19 | 10.51 | 9.197 | 9.627 | 1,673,207 | -0.56(-5.54%) |
Apr 20, 2004 | 10.59 | 10.70 | 10.07 | 10.19 | 469,780 | -0.30(-2.90%) |
Apr 19, 2004 | 10.64 | 10.66 | 10.13 | 10.50 | 385,360 | -0.15(-1.43%) |
Apr 16, 2004 | 10.79 | 10.89 | 10.39 | 10.65 | 415,175 | -0.14(-1.33%) |
Apr 15, 2004 | 11.02 | 11.10 | 10.62 | 10.79 | 415,510 | -0.18(-1.63%) |
Apr 14, 2004 | 10.81 | 11.24 | 10.77 | 10.97 | 233,829 | +0.06(+0.57%) |
Apr 13, 2004 | 11.24 | 11.27 | 10.64 | 10.91 | 275,480 | -0.38(-3.33%) |
Apr 12, 2004 | 11.02 | 11.46 | 11.02 | 11.28 | 204,572 | +0.21(+1.86%) |
Apr 08, 2004 | 11.02 | 11.28 | 11.02 | 11.08 | 161,916 | +0.14(+1.31%) |
Apr 07, 2004 | 11.19 | 11.27 | 10.86 | 10.93 | 346,947 | -0.29(-2.55%) |
Apr 06, 2004 | 11.26 | 11.48 | 11.19 | 11.22 | 159,571 | -0.30(-2.57%) |
Apr 05, 2004 | 11.60 | 11.62 | 11.40 | 11.52 | 210,937 | +0.17(+1.50%) |
Apr 02, 2004 | 10.80 | 11.62 | 10.80 | 11.35 | 729,627 | +0.73(+6.83%) |
Apr 01, 2004 | 10.51 | 10.84 | 10.38 | 10.62 | 266,994 | +0.23(+2.24%) |
Mar 31, 2004 | 10.42 | 10.65 | 10.24 | 10.39 | 490,773 | -0.22(-2.11%) |
Mar 30, 2004 | 10.67 | 10.83 | 10.42 | 10.61 | 411,378 | -0.24(-2.23%) |
Mar 29, 2004 | 10.76 | 11.01 | 10.65 | 10.85 | 212,612 | +0.33(+3.15%) |
Mar 26, 2004 | 10.12 | 10.85 | 10.06 | 10.52 | 346,388 | +0.39(+3.80%) |
Mar 25, 2004 | 9.699 | 10.20 | 9.699 | 10.14 | 389,827 | +0.71(+7.50%) |
Mar 24, 2004 | 9.618 | 9.878 | 9.278 | 9.430 | 428,128 | -0.21(-2.23%) |
Mar 23, 2004 | 10.16 | 10.16 | 9.528 | 9.645 | 667,429 | -0.03(-0.28%) |
Mar 22, 2004 | 10.19 | 10.19 | 9.269 | 9.672 | 901,705 | -0.52(-5.10%) |
Mar 19, 2004 | 10.75 | 10.75 | 10.09 | 10.19 | 537,003 | -0.43(-4.05%) |
Mar 18, 2004 | 10.76 | 10.92 | 10.16 | 10.62 | 377,432 | +0.03(+0.25%) |
Mar 17, 2004 | 10.37 | 11.12 | 10.33 | 10.59 | 641,969 | +0.60(+6.00%) |
Mar 16, 2004 | 10.66 | 10.75 | 9.851 | 9.994 | 591,496 | -0.45(-4.29%) |
Mar 15, 2004 | 10.75 | 10.75 | 10.21 | 10.44 | 460,176 | +0.01(+0.09%) |
Mar 12, 2004 | 10.48 | 10.67 | 10.25 | 10.43 | 553,194 | +0.22(+2.19%) |
Mar 11, 2004 | 10.52 | 10.66 | 10.15 | 10.21 | 582,451 | -0.42(-3.96%) |
Mar 10, 2004 | 11.11 | 11.26 | 10.39 | 10.63 | 486,641 | -0.18(-1.66%) |
Mar 09, 2004 | 11.64 | 11.67 | 10.70 | 10.81 | 924,597 | -0.42(-3.75%) |
Mar 08, 2004 | 11.78 | 11.95 | 11.23 | 11.23 | 666,647 | -0.78(-6.49%) |
Mar 05, 2004 | 11.91 | 12.33 | 11.78 | 12.01 | 277,490 | -0.13(-1.03%) |
Mar 04, 2004 | 11.89 | 12.18 | 11.87 | 12.13 | 238,519 | +0.27(+2.26%) |
Mar 03, 2004 | 12.22 | 12.30 | 11.82 | 11.87 | 398,648 | -0.31(-2.57%) |
Mar 02, 2004 | 12.09 | 12.46 | 12.08 | 12.18 | 489,321 | -0.16(-1.31%) |
Mar 01, 2004 | 12.22 | 12.45 | 12.09 | 12.34 | 338,572 | +0.03(+0.22%) |
Feb 27, 2004 | 12.72 | 12.79 | 12.09 | 12.31 | 357,108 | -0.11(-0.86%) |
Feb 26, 2004 | 11.77 | 12.77 | 11.53 | 12.42 | 752,965 | +0.68(+5.80%) |
Feb 25, 2004 | 10.93 | 11.79 | 10.84 | 11.74 | 662,739 | +0.90(+8.35%) |
Feb 24, 2004 | 11.09 | 11.19 | 10.40 | 10.84 | 905,390 | -0.40(-3.58%) |
Feb 23, 2004 | 12.01 | 12.06 | 11.06 | 11.24 | 484,966 | -0.62(-5.21%) |
Feb 20, 2004 | 11.91 | 12.08 | 11.64 | 11.86 | 382,122 | -0.10(-0.82%) |
Feb 19, 2004 | 12.76 | 13.02 | 11.96 | 11.96 | 326,288 | -0.62(-4.91%) |
Feb 18, 2004 | 12.82 | 12.90 | 12.36 | 12.57 | 329,862 | -0.39(-2.97%) |
Feb 17, 2004 | 12.73 | 13.16 | 12.56 | 12.96 | 262,639 | +0.15(+1.19%) |
Feb 13, 2004 | 13.59 | 13.85 | 12.54 | 12.81 | 557,549 | -0.70(-5.17%) |
Feb 12, 2004 | 13.30 | 14.19 | 13.21 | 13.50 | 1,063,509 | +0.25(+1.89%) |
Feb 11, 2004 | 12.81 | 13.59 | 12.72 | 13.25 | 748,834 | +0.46(+3.57%) |
Feb 10, 2004 | 13.01 | 13.02 | 12.37 | 12.80 | 483,515 | +0.12(+0.92%) |
Feb 09, 2004 | 12.08 | 13.02 | 11.89 | 12.68 | 1,278,020 | +1.05(+9.01%) |
Feb 06, 2004 | 11.53 | 11.88 | 11.39 | 11.63 | 1,576,951 | +0.03(+0.23%) |
Feb 05, 2004 | 11.64 | 11.78 | 11.23 | 11.61 | 622,316 | +0.16(+1.41%) |
Feb 04, 2004 | 12.31 | 12.37 | 11.24 | 11.44 | 746,377 | -0.64(-5.26%) |
Feb 03, 2004 | 12.54 | 12.54 | 11.85 | 12.08 | 345,830 | -0.46(-3.64%) |
Feb 02, 2004 | 12.39 | 12.66 | 12.24 | 12.54 | 399,988 | +0.22(+1.81%) |
Jan 30, 2004 | 12.45 | 12.80 | 12.29 | 12.31 | 435,833 | +0.21(+1.70%) |
Jan 29, 2004 | 12.82 | 12.84 | 11.19 | 12.11 | 1,221,964 | -0.69(-5.39%) |
Jan 28, 2004 | 13.09 | 13.21 | 12.63 | 12.80 | 531,196 | -0.26(-1.99%) |
Jan 27, 2004 | 12.87 | 13.21 | 12.73 | 13.06 | 1,062,393 | +0.34(+2.68%) |
Jan 26, 2004 | 13.25 | 13.33 | 12.43 | 12.72 | 1,649,088 | -0.89(-6.52%) |
Jan 23, 2004 | 13.01 | 13.64 | 12.96 | 13.60 | 880,712 | +0.77(+6.00%) |
Jan 22, 2004 | 12.48 | 13.05 | 12.18 | 12.83 | 623,879 | +0.09(+0.70%) |
Jan 21, 2004 | 13.21 | 13.41 | 12.70 | 12.74 | 987,911 | -0.92(-6.75%) |
Jan 20, 2004 | 14.06 | 14.42 | 13.63 | 13.67 | 899,360 | +0.18(+1.33%) |
Jan 16, 2004 | 13.33 | 13.70 | 13.33 | 13.49 | 1,262,052 | +0.14(+1.07%) |
Jan 15, 2004 | 13.64 | 13.73 | 13.21 | 13.34 | 949,629 | -0.36(-2.61%) |
Jan 14, 2004 | 13.89 | 13.93 | 13.61 | 13.70 | 975,084 | +0.00(+0.00%) |
Jan 13, 2004 | 13.70 | 13.96 | 13.57 | 13.70 | 560,956 | +0.22(+1.66%) |
Jan 12, 2004 | 13.52 | 13.66 | 13.34 | 13.48 | 1,016,088 | +0.30(+2.31%) |
Jan 09, 2004 | 11.98 | 13.71 | 11.32 | 13.17 | 2,211,891 | -0.08(-0.61%) |
Jan 08, 2004 | 11.63 | 13.50 | 11.61 | 13.25 | 4,327,968 | +1.57(+13.41%) |
Jan 07, 2004 | 10.05 | 11.88 | 9.985 | 11.69 | 2,092,464 | +1.48(+14.47%) |
Jan 06, 2004 | 9.752 | 10.28 | 9.448 | 10.21 | 1,102,481 | +0.46(+4.68%) |
Jan 05, 2004 | 9.716 | 9.833 | 9.573 | 9.752 | 354,317 | +0.27(+2.83%) |
Jan 02, 2004 | 9.421 | 9.510 | 9.313 | 9.484 | 479,383 | +0.13(+1.44%) |
Dec 31, 2003 | 9.564 | 9.564 | 9.179 | 9.349 | 197,091 | -0.21(-2.25%) |
Dec 30, 2003 | 9.645 | 9.663 | 9.322 | 9.564 | 138,104 | +0.08(+0.85%) |
Dec 29, 2003 | 9.188 | 9.519 | 9.179 | 9.484 | 237,169 | +0.57(+6.43%) |
Dec 26, 2003 | 9.036 | 9.090 | 8.794 | 8.910 | 40,617 | -0.03(-0.30%) |
Dec 24, 2003 | 8.910 | 9.161 | 8.910 | 8.937 | 36,805 | -0.02(-0.20%) |
Dec 23, 2003 | 8.919 | 9.125 | 8.785 | 8.955 | 102,808 | -0.02(-0.20%) |
Dec 22, 2003 | 9.027 | 9.090 | 8.928 | 8.973 | 134,401 | +0.00(+0.00%) |
Dec 19, 2003 | 9.090 | 9.215 | 8.884 | 8.973 | 72,238 | -0.16(-1.76%) |
Dec 18, 2003 | 8.955 | 9.233 | 8.919 | 9.134 | 146,363 | +0.18(+2.00%) |
Dec 17, 2003 | 9.063 | 9.215 | 8.866 | 8.955 | 110,999 | -0.07(-0.79%) |
Dec 16, 2003 | 8.946 | 9.161 | 8.409 | 9.027 | 253,004 | +0.23(+2.65%) |
Dec 15, 2003 | 9.734 | 9.761 | 8.749 | 8.794 | 486,967 | -0.35(-3.82%) |
Dec 12, 2003 | 8.919 | 9.430 | 8.910 | 9.143 | 604,454 | +0.36(+4.08%) |
Dec 11, 2003 | 8.436 | 9.260 | 8.346 | 8.785 | 941,905 | +0.68(+8.40%) |
Dec 10, 2003 | 8.221 | 8.400 | 7.890 | 8.104 | 551,621 | -0.17(-2.06%) |
Dec 09, 2003 | 8.561 | 8.669 | 8.257 | 8.275 | 389,668 | -0.08(-0.96%) |
Dec 08, 2003 | 8.722 | 8.875 | 8.328 | 8.355 | 547,321 | -0.53(-5.95%) |
Dec 05, 2003 | 8.821 | 9.233 | 8.776 | 8.884 | 306,572 | +0.06(+0.71%) |
Dec 04, 2003 | 8.642 | 9.134 | 8.642 | 8.821 | 765,063 | +0.22(+2.60%) |
Dec 03, 2003 | 9.269 | 9.313 | 8.516 | 8.597 | 755,361 | -0.53(-5.79%) |
Dec 02, 2003 | 9.582 | 9.627 | 9.045 | 9.125 | 596,694 | -0.28(-2.95%) |
Dec 01, 2003 | 10.43 | 10.43 | 9.278 | 9.403 | 1,033,885 | -1.03(-9.87%) |
Nov 28, 2003 | 9.770 | 10.51 | 9.582 | 10.43 | 333,864 | +0.67(+6.88%) |
Nov 26, 2003 | 9.305 | 9.842 | 9.179 | 9.761 | 282,275 | +0.42(+4.51%) |
Nov 25, 2003 | 8.964 | 9.537 | 8.964 | 9.340 | 334,413 | +0.51(+5.78%) |
Nov 24, 2003 | 8.731 | 8.946 | 8.588 | 8.830 | 135,509 | +0.17(+1.96%) |
Nov 21, 2003 | 8.310 | 8.830 | 8.328 | 8.660 | 232,489 | +0.35(+4.20%) |
Nov 20, 2003 | 9.036 | 9.036 | 8.310 | 8.310 | 248,169 | -0.61(-6.83%) |
Nov 19, 2003 | 9.090 | 9.134 | 8.884 | 8.919 | 235,118 | -0.04(-0.40%) |
Nov 18, 2003 | 9.018 | 9.242 | 8.875 | 8.955 | 204,821 | +0.09(+1.01%) |
Nov 17, 2003 | 9.090 | 9.269 | 8.687 | 8.866 | 278,494 | -0.35(-3.79%) |
Nov 14, 2003 | 9.797 | 10.12 | 9.099 | 9.215 | 705,625 | -0.27(-2.83%) |
Nov 13, 2003 | 8.507 | 9.707 | 8.418 | 9.484 | 955,892 | +1.17(+14.12%) |
Nov 12, 2003 | 8.293 | 8.373 | 8.087 | 8.310 | 90,215 | +0.28(+3.46%) |
Nov 11, 2003 | 8.060 | 8.149 | 7.657 | 8.033 | 233,040 | -0.19(-2.29%) |
Nov 10, 2003 | 8.337 | 8.507 | 8.104 | 8.221 | 319,993 | -0.08(-0.97%) |
Nov 07, 2003 | 8.194 | 8.418 | 8.176 | 8.302 | 127,741 | +0.17(+2.09%) |
Nov 06, 2003 | 8.310 | 8.391 | 8.069 | 8.131 | 119,239 | -0.21(-2.47%) |
Nov 05, 2003 | 8.472 | 8.481 | 8.167 | 8.337 | 125,196 | +0.13(+1.63%) |
Nov 04, 2003 | 8.248 | 8.319 | 8.104 | 8.204 | 192,061 | -0.01(-0.10%) |
Nov 03, 2003 | 7.755 | 8.445 | 7.755 | 8.212 | 197,867 | +0.63(+8.26%) |
Oct 31, 2003 | 7.719 | 7.970 | 7.567 | 7.585 | 171,684 | -0.04(-0.47%) |
Oct 30, 2003 | 7.719 | 7.907 | 7.531 | 7.621 | 270,991 | -0.10(-1.28%) |
Oct 29, 2003 | 7.307 | 7.934 | 7.290 | 7.719 | 366,556 | +0.54(+7.48%) |
Oct 28, 2003 | 7.218 | 7.433 | 7.058 | 7.182 | 333,424 | +0.02(+0.25%) |
Oct 27, 2003 | 7.307 | 7.469 | 7.057 | 7.164 | 284,749 | -0.21(-2.87%) |
Oct 24, 2003 | 7.397 | 7.469 | 7.254 | 7.376 | 166,159 | -0.03(-0.41%) |
Oct 23, 2003 | 7.791 | 7.791 | 7.218 | 7.406 | 484,296 | -0.50(-6.34%) |
Oct 22, 2003 | 8.463 | 8.463 | 7.710 | 7.907 | 347,617 | -0.50(-5.96%) |
Oct 21, 2003 | 8.409 | 8.776 | 8.328 | 8.409 | 150,089 | +0.01(+0.11%) |
Oct 20, 2003 | 8.328 | 8.499 | 8.328 | 8.400 | 78,166 | +0.13(+1.52%) |
Oct 17, 2003 | 8.212 | 8.275 | 8.167 | 8.275 | 62,951 | +0.09(+1.09%) |
Oct 16, 2003 | 8.749 | 8.785 | 8.185 | 8.185 | 158,442 | -0.56(-6.45%) |
Oct 15, 2003 | 8.812 | 8.964 | 8.678 | 8.749 | 254,502 | -0.07(-0.81%) |
Oct 14, 2003 | 8.767 | 8.955 | 8.382 | 8.821 | 350,173 | +0.09(+1.03%) |
Oct 13, 2003 | 8.776 | 8.955 | 8.552 | 8.731 | 502,148 | +0.22(+2.63%) |
Oct 10, 2003 | 8.131 | 8.705 | 8.104 | 8.507 | 419,921 | +0.36(+4.40%) |
Oct 09, 2003 | 8.033 | 8.194 | 7.979 | 8.149 | 222,286 | +0.36(+4.60%) |
Oct 08, 2003 | 7.702 | 7.970 | 7.549 | 7.791 | 184,262 | +0.18(+2.35%) |
Oct 07, 2003 | 7.478 | 7.737 | 7.263 | 7.612 | 124,172 | +0.12(+1.55%) |
Oct 06, 2003 | 7.702 | 7.791 | 7.496 | 7.496 | 142,739 | -0.23(-3.01%) |
Oct 03, 2003 | 7.612 | 7.836 | 7.433 | 7.728 | 326,474 | +0.30(+3.98%) |
Oct 02, 2003 | 7.119 | 7.522 | 7.003 | 7.433 | 321,012 | +0.40(+5.73%) |
Oct 01, 2003 | 6.806 | 7.075 | 6.797 | 7.030 | 216,149 | +0.31(+4.67%) |
Sep 30, 2003 | 6.851 | 6.898 | 6.493 | 6.716 | 162,738 | -0.07(-1.06%) |
Sep 29, 2003 | 6.780 | 6.931 | 6.296 | 6.788 | 161,715 | +0.28(+4.26%) |
Sep 26, 2003 | 6.806 | 6.806 | 6.313 | 6.510 | 257,575 | -0.17(-2.55%) |
Sep 25, 2003 | 7.505 | 7.630 | 6.600 | 6.681 | 492,158 | -0.77(-10.34%) |
Sep 24, 2003 | 7.531 | 7.916 | 6.788 | 7.451 | 831,501 | -0.08(-1.07%) |
Sep 23, 2003 | 7.316 | 7.531 | 7.128 | 7.531 | 209,451 | +0.19(+2.56%) |
Sep 22, 2003 | 7.361 | 7.469 | 7.263 | 7.343 | 397,326 | -0.18(-2.38%) |
Sep 19, 2003 | 7.254 | 7.585 | 7.137 | 7.522 | 176,311 | +0.29(+3.97%) |
Sep 18, 2003 | 7.245 | 7.343 | 7.137 | 7.235 | 186,366 | -0.07(-0.98%) |
Sep 17, 2003 | 6.690 | 7.379 | 6.690 | 7.307 | 564,970 | +0.41(+5.96%) |
Sep 16, 2003 | 6.367 | 6.896 | 6.367 | 6.896 | 416,245 | +0.57(+9.07%) |
Sep 15, 2003 | 6.278 | 6.403 | 6.278 | 6.322 | 150,191 | +0.00(+0.00%) |
Sep 12, 2003 | 5.839 | 6.340 | 5.722 | 6.322 | 236,174 | +0.48(+8.28%) |
Sep 11, 2003 | 6.125 | 6.125 | 5.705 | 5.839 | 378,772 | -0.16(-2.69%) |
Sep 10, 2003 | 6.421 | 6.421 | 5.982 | 6.000 | 213,505 | -0.43(-6.69%) |
Sep 09, 2003 | 6.582 | 6.582 | 6.224 | 6.430 | 191,619 | -0.13(-2.05%) |
Sep 08, 2003 | 6.269 | 6.627 | 6.170 | 6.564 | 320,370 | +0.29(+4.56%) |
Sep 05, 2003 | 6.018 | 6.358 | 6.018 | 6.278 | 177,549 | +0.10(+1.59%) |
Sep 04, 2003 | 6.143 | 6.224 | 5.893 | 6.179 | 197,537 | -0.03(-0.43%) |
Sep 03, 2003 | 5.758 | 6.224 | 5.749 | 6.206 | 450,461 | +0.47(+8.28%) |
Sep 02, 2003 | 5.463 | 5.803 | 5.463 | 5.731 | 209,150 | +0.32(+5.96%) |
Aug 29, 2003 | 5.463 | 5.552 | 5.328 | 5.409 | 62,198 | -0.10(-1.79%) |
Aug 28, 2003 | 5.463 | 5.552 | 5.418 | 5.507 | 69,121 | +0.08(+1.49%) |
Aug 27, 2003 | 5.436 | 5.552 | 5.409 | 5.427 | 27,134 | +0.07(+1.34%) |
Aug 26, 2003 | 5.382 | 5.463 | 5.266 | 5.355 | 106,752 | -0.04(-0.81%) |
Aug 25, 2003 | 5.525 | 5.561 | 5.373 | 5.399 | 135,451 | -0.16(-2.91%) |
Aug 22, 2003 | 5.481 | 5.767 | 5.454 | 5.561 | 165,042 | +0.06(+1.14%) |
Aug 21, 2003 | 5.588 | 5.687 | 5.354 | 5.499 | 161,246 | -0.05(-0.97%) |
Aug 20, 2003 | 5.337 | 5.588 | 5.328 | 5.552 | 182,909 | +0.22(+4.20%) |
Aug 19, 2003 | 5.436 | 5.552 | 5.239 | 5.328 | 162,362 | -0.16(-2.94%) |
Aug 18, 2003 | 5.104 | 5.552 | 5.104 | 5.490 | 178,889 | +0.41(+8.11%) |
Aug 15, 2003 | 5.239 | 5.239 | 5.042 | 5.078 | 48,351 | +0.02(+0.35%) |
Aug 14, 2003 | 5.149 | 5.194 | 5.060 | 5.060 | 60,746 | -0.08(-1.57%) |
Aug 13, 2003 | 5.293 | 5.293 | 5.122 | 5.140 | 72,806 | -0.12(-2.21%) |
Aug 12, 2003 | 5.104 | 5.293 | 5.104 | 5.257 | 155,216 | +0.13(+2.62%) |
Aug 11, 2003 | 5.006 | 5.167 | 4.988 | 5.122 | 131,319 | +0.02(+0.35%) |
Aug 08, 2003 | 5.266 | 5.266 | 5.027 | 5.104 | 140,922 | -0.15(-2.90%) |
Aug 07, 2003 | 5.060 | 5.328 | 5.060 | 5.257 | 139,136 | +0.13(+2.62%) |
Aug 06, 2003 | 5.266 | 5.373 | 4.934 | 5.122 | 191,731 | -0.23(-4.35%) |
Aug 05, 2003 | 5.427 | 5.588 | 5.328 | 5.355 | 421,986 | +0.09(+1.70%) |
Aug 04, 2003 | 4.952 | 5.284 | 4.952 | 5.266 | 530,079 | +0.33(+6.72%) |
Aug 01, 2003 | 4.970 | 5.033 | 4.845 | 4.934 | 176,544 | -0.10(-1.96%) |
Jul 31, 2003 | 4.997 | 5.113 | 4.863 | 5.033 | 318,137 | +0.11(+2.18%) |
Jul 30, 2003 | 5.015 | 5.069 | 4.737 | 4.925 | 224,337 | -0.11(-2.12%) |
Jul 29, 2003 | 5.248 | 5.319 | 4.979 | 5.032 | 182,909 | -0.14(-2.77%) |
Jul 28, 2003 | 4.890 | 5.346 | 4.800 | 5.175 | 447,446 | +0.38(+8.02%) |
Jul 25, 2003 | 4.746 | 4.881 | 4.684 | 4.791 | 154,546 | +0.01(+0.19%) |
Jul 24, 2003 | 4.997 | 5.087 | 4.612 | 4.782 | 200,999 | -0.18(-3.61%) |
Jul 23, 2003 | 4.702 | 5.024 | 4.603 | 4.961 | 448,340 | +0.35(+7.57%) |
Jul 22, 2003 | 5.418 | 5.516 | 4.612 | 4.612 | 864,743 | -0.72(-13.45%) |
Jul 21, 2003 | 5.454 | 5.552 | 5.203 | 5.328 | 444,990 | -0.26(-4.65%) |
Jul 18, 2003 | 5.418 | 5.678 | 5.400 | 5.588 | 377,767 | +0.20(+3.65%) |
Jul 17, 2003 | 5.552 | 5.642 | 5.355 | 5.391 | 699,924 | -0.47(-8.09%) |
Jul 16, 2003 | 6.260 | 6.304 | 5.821 | 5.866 | 454,258 | -0.33(-5.35%) |
Jul 15, 2003 | 6.269 | 6.340 | 5.821 | 6.197 | 562,574 | -0.16(-2.54%) |
Jul 14, 2003 | 6.045 | 6.806 | 6.036 | 6.358 | 1,434,130 | +0.23(+3.80%) |
Jul 11, 2003 | 5.373 | 6.179 | 5.310 | 6.125 | 1,419,948 | +0.82(+15.54%) |
Jul 10, 2003 | 5.373 | 5.507 | 5.087 | 5.302 | 593,283 | -0.18(-3.27%) |
Jul 09, 2003 | 4.970 | 5.588 | 4.836 | 5.481 | 1,407,665 | +0.44(+8.70%) |
Jul 08, 2003 | 4.460 | 5.131 | 4.388 | 5.042 | 1,934,172 | +0.56(+12.38%) |
Jul 07, 2003 | 4.460 | 4.585 | 4.397 | 4.487 | 600,429 | +0.06(+1.42%) |
Jul 03, 2003 | 4.299 | 4.469 | 4.208 | 4.424 | 161,246 | +0.13(+2.92%) |
Jul 02, 2003 | 4.084 | 4.531 | 4.084 | 4.299 | 241,199 | +0.21(+5.26%) |