Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.807 | 5.994 | 5.226 | 5.373 | 381,007 | -0.49(-8.35%) |
Apr 29, 2004 | 6.060 | 6.135 | 5.807 | 5.863 | 260,011 | -0.25(-4.13%) |
Apr 28, 2004 | 6.186 | 6.196 | 6.100 | 6.115 | 97,826 | -0.09(-1.46%) |
Apr 27, 2004 | 6.055 | 6.211 | 6.055 | 6.206 | 29,704 | +0.10(+1.65%) |
Apr 26, 2004 | 6.337 | 6.337 | 6.060 | 6.105 | 89,508 | -0.05(-0.75%) |
Apr 23, 2004 | 6.168 | 6.168 | 5.994 | 6.151 | 45,150 | +0.09(+1.52%) |
Apr 22, 2004 | 6.135 | 6.337 | 6.009 | 6.059 | 197,434 | -0.10(-1.65%) |
Apr 21, 2004 | 6.247 | 6.337 | 6.085 | 6.161 | 50,497 | +0.00(+0.00%) |
Apr 20, 2004 | 6.211 | 6.236 | 6.075 | 6.161 | 74,854 | +0.06(+0.99%) |
Apr 19, 2004 | 6.110 | 6.236 | 5.933 | 6.100 | 93,271 | -0.01(-0.17%) |
Apr 16, 2004 | 6.120 | 6.211 | 6.110 | 6.110 | 148,125 | -0.10(-1.55%) |
Apr 15, 2004 | 5.868 | 6.257 | 5.595 | 6.206 | 419,226 | +0.34(+5.77%) |
Apr 14, 2004 | 5.191 | 5.918 | 5.191 | 5.868 | 267,734 | +0.61(+11.62%) |
Apr 13, 2004 | 5.295 | 5.555 | 5.161 | 5.257 | 60,398 | -0.03(-0.48%) |
Apr 12, 2004 | 5.479 | 5.479 | 5.201 | 5.282 | 86,934 | -0.15(-2.70%) |
Apr 08, 2004 | 5.353 | 5.479 | 5.353 | 5.429 | 40,991 | -0.04(-0.65%) |
Apr 07, 2004 | 5.555 | 5.555 | 5.454 | 5.464 | 93,865 | -0.09(-1.64%) |
Apr 06, 2004 | 5.757 | 5.757 | 5.449 | 5.555 | 111,886 | -0.18(-3.08%) |
Apr 05, 2004 | 5.802 | 5.802 | 5.560 | 5.731 | 114,262 | +0.03(+0.44%) |
Apr 02, 2004 | 5.610 | 5.731 | 5.580 | 5.706 | 40,793 | +0.15(+2.73%) |
Apr 01, 2004 | 5.529 | 5.731 | 5.529 | 5.555 | 127,332 | +0.00(+0.00%) |
Mar 31, 2004 | 5.499 | 5.802 | 5.499 | 5.555 | 199,216 | -0.19(-3.34%) |
Mar 30, 2004 | 5.656 | 5.757 | 5.529 | 5.747 | 90,697 | +0.12(+2.15%) |
Mar 29, 2004 | 5.630 | 5.630 | 5.423 | 5.625 | 85,548 | +0.01(+0.18%) |
Mar 26, 2004 | 5.585 | 5.686 | 5.459 | 5.615 | 133,867 | +0.11(+1.92%) |
Mar 25, 2004 | 5.721 | 5.731 | 5.252 | 5.509 | 147,333 | +0.18(+3.32%) |
Mar 24, 2004 | 5.201 | 5.338 | 5.201 | 5.332 | 84,954 | +0.09(+1.81%) |
Mar 23, 2004 | 5.287 | 5.348 | 5.201 | 5.237 | 68,319 | +0.02(+0.30%) |
Mar 22, 2004 | 5.272 | 5.378 | 5.176 | 5.221 | 63,765 | -0.18(-3.36%) |
Mar 19, 2004 | 5.317 | 5.439 | 5.317 | 5.403 | 90,499 | +0.06(+1.13%) |
Mar 18, 2004 | 5.186 | 5.449 | 5.186 | 5.343 | 59,210 | +0.04(+0.76%) |
Mar 17, 2004 | 5.368 | 5.509 | 5.257 | 5.302 | 50,893 | -0.07(-1.32%) |
Mar 16, 2004 | 5.181 | 5.535 | 5.181 | 5.373 | 44,952 | +0.06(+1.14%) |
Mar 15, 2004 | 5.373 | 5.706 | 5.151 | 5.312 | 159,214 | -0.20(-3.57%) |
Mar 12, 2004 | 5.540 | 5.706 | 5.454 | 5.509 | 68,913 | -0.12(-2.15%) |
Mar 11, 2004 | 5.373 | 5.676 | 5.181 | 5.630 | 184,166 | +0.14(+2.58%) |
Mar 10, 2004 | 5.721 | 5.721 | 5.459 | 5.489 | 49,507 | -0.22(-3.81%) |
Mar 09, 2004 | 5.630 | 5.706 | 5.393 | 5.706 | 116,836 | +0.06(+0.98%) |
Mar 08, 2004 | 5.984 | 5.984 | 5.625 | 5.651 | 39,605 | -0.26(-4.36%) |
Mar 05, 2004 | 5.853 | 5.979 | 5.807 | 5.908 | 178,819 | +0.05(+0.86%) |
Mar 04, 2004 | 5.694 | 6.055 | 5.580 | 5.858 | 134,065 | +0.08(+1.31%) |
Mar 03, 2004 | 5.782 | 5.807 | 5.358 | 5.782 | 139,016 | +0.06(+1.06%) |
Mar 02, 2004 | 5.812 | 5.903 | 5.560 | 5.721 | 105,153 | -0.01(-0.18%) |
Mar 01, 2004 | 5.504 | 5.807 | 5.393 | 5.731 | 77,627 | +0.31(+5.68%) |
Feb 27, 2004 | 5.423 | 5.439 | 5.375 | 5.423 | 114,460 | +0.00(+0.00%) |
Feb 26, 2004 | 5.499 | 5.499 | 5.353 | 5.423 | 62,973 | +0.05(+0.94%) |
Feb 25, 2004 | 5.176 | 5.423 | 5.146 | 5.373 | 191,889 | +0.08(+1.53%) |
Feb 24, 2004 | 5.807 | 5.858 | 5.075 | 5.292 | 327,935 | -0.58(-9.81%) |
Feb 23, 2004 | 6.060 | 6.060 | 5.782 | 5.868 | 121,391 | -0.17(-2.76%) |
Feb 20, 2004 | 6.009 | 6.060 | 5.868 | 6.034 | 56,834 | -0.02(-0.33%) |
Feb 19, 2004 | 5.812 | 6.095 | 5.812 | 6.055 | 162,383 | +0.17(+2.92%) |
Feb 18, 2004 | 6.115 | 6.115 | 5.807 | 5.883 | 170,304 | -0.20(-3.32%) |
Feb 17, 2004 | 6.307 | 6.343 | 6.065 | 6.085 | 184,958 | -0.22(-3.45%) |
Feb 13, 2004 | 6.009 | 6.605 | 5.989 | 6.302 | 205,751 | -0.24(-3.70%) |
Feb 12, 2004 | 6.110 | 6.595 | 6.110 | 6.545 | 1,518,483 | +0.23(+3.69%) |
Feb 11, 2004 | 6.072 | 6.312 | 6.065 | 6.312 | 473,486 | +0.23(+3.81%) |
Feb 10, 2004 | 6.141 | 6.186 | 5.959 | 6.080 | 211,692 | -0.06(-0.91%) |
Feb 09, 2004 | 5.959 | 6.186 | 5.681 | 6.135 | 285,953 | +0.22(+3.67%) |
Feb 06, 2004 | 5.959 | 6.060 | 5.459 | 5.918 | 266,744 | -0.11(-1.84%) |
Feb 05, 2004 | 5.959 | 6.060 | 5.832 | 6.029 | 271,695 | +0.20(+3.47%) |
Feb 04, 2004 | 6.070 | 6.070 | 5.555 | 5.827 | 280,408 | -0.18(-2.94%) |
Feb 03, 2004 | 5.595 | 6.565 | 5.535 | 6.004 | 335,262 | +0.35(+6.15%) |
Feb 02, 2004 | 5.423 | 5.742 | 5.287 | 5.656 | 280,210 | +0.35(+6.67%) |
Jan 30, 2004 | 5.317 | 5.373 | 5.100 | 5.302 | 119,609 | +0.04(+0.67%) |
Jan 29, 2004 | 5.378 | 5.529 | 5.196 | 5.267 | 286,547 | -0.12(-2.16%) |
Jan 28, 2004 | 5.605 | 5.757 | 5.201 | 5.383 | 266,546 | -0.18(-3.19%) |
Jan 27, 2004 | 5.141 | 5.757 | 5.136 | 5.560 | 272,289 | +0.46(+9.02%) |
Jan 26, 2004 | 5.126 | 5.151 | 4.545 | 5.100 | 348,530 | +0.00(+0.00%) |
Jan 23, 2004 | 5.555 | 5.681 | 4.949 | 5.100 | 513,092 | -0.20(-3.81%) |
Jan 22, 2004 | 4.292 | 5.302 | 4.292 | 5.302 | 1,417,488 | +1.01(+23.53%) |
Jan 21, 2004 | 4.015 | 4.318 | 3.989 | 4.292 | 337,836 | +0.30(+7.60%) |
Jan 20, 2004 | 3.686 | 4.040 | 3.686 | 3.989 | 371,699 | +0.20(+5.33%) |
Jan 16, 2004 | 3.737 | 3.914 | 3.737 | 3.787 | 182,978 | +0.13(+3.45%) |
Jan 15, 2004 | 3.560 | 3.686 | 3.560 | 3.661 | 80,760 | +0.05(+1.40%) |
Jan 14, 2004 | 3.540 | 3.611 | 3.535 | 3.611 | 221,007 | +0.05(+1.42%) |
Jan 13, 2004 | 3.611 | 3.611 | 3.535 | 3.560 | 139,873 | -0.05(-1.40%) |
Jan 12, 2004 | 3.787 | 3.787 | 3.560 | 3.611 | 132,215 | -0.18(-4.67%) |
Jan 09, 2004 | 3.888 | 3.888 | 3.737 | 3.787 | 112,606 | -0.13(-3.23%) |
Jan 08, 2004 | 4.055 | 4.055 | 3.888 | 3.914 | 119,411 | -0.18(-4.32%) |
Jan 07, 2004 | 4.141 | 4.217 | 4.040 | 4.090 | 318,420 | -0.05(-1.22%) |
Jan 06, 2004 | 3.737 | 4.166 | 3.737 | 4.141 | 165,353 | +0.33(+8.61%) |
Jan 05, 2004 | 3.636 | 3.838 | 3.560 | 3.813 | 113,074 | +0.20(+5.59%) |
Jan 02, 2004 | 3.560 | 3.636 | 3.308 | 3.611 | 494,081 | -0.03(-0.69%) |
Dec 31, 2003 | 3.646 | 3.676 | 3.540 | 3.636 | 167,928 | -0.03(-0.69%) |
Dec 30, 2003 | 3.787 | 3.787 | 3.646 | 3.661 | 205,504 | -0.05(-1.36%) |
Dec 29, 2003 | 3.838 | 3.939 | 3.661 | 3.712 | 198,230 | -0.13(-3.29%) |
Dec 26, 2003 | 3.939 | 3.939 | 3.838 | 3.838 | 33,763 | -0.08(-1.94%) |
Dec 24, 2003 | 3.914 | 4.015 | 3.863 | 3.914 | 68,747 | -0.10(-2.52%) |
Dec 23, 2003 | 4.141 | 4.141 | 3.888 | 4.015 | 174,255 | -0.10(-2.45%) |
Dec 22, 2003 | 4.171 | 4.191 | 4.040 | 4.116 | 105,460 | -0.07(-1.57%) |
Dec 19, 2003 | 4.166 | 4.191 | 4.166 | 4.181 | 66,745 | +0.02(+0.36%) |
Dec 18, 2003 | 4.191 | 4.217 | 4.166 | 4.166 | 54,073 | +0.03(+0.61%) |
Dec 17, 2003 | 4.090 | 4.191 | 4.090 | 4.141 | 52,576 | -0.04(-0.97%) |
Dec 16, 2003 | 4.217 | 4.217 | 4.141 | 4.181 | 98,622 | -0.04(-0.84%) |
Dec 15, 2003 | 4.217 | 4.217 | 4.141 | 4.217 | 52,447 | +0.03(+0.60%) |
Dec 12, 2003 | 4.206 | 4.217 | 4.141 | 4.191 | 41,536 | +0.00(+0.00%) |
Dec 11, 2003 | 4.206 | 4.242 | 4.141 | 4.191 | 68,121 | +0.02(+0.48%) |
Dec 10, 2003 | 4.242 | 4.318 | 4.166 | 4.171 | 134,976 | -0.05(-1.08%) |
Dec 09, 2003 | 4.292 | 4.292 | 4.217 | 4.217 | 33,967 | -0.10(-2.22%) |
Dec 08, 2003 | 4.267 | 4.333 | 4.191 | 4.313 | 100,010 | +0.05(+1.07%) |
Dec 05, 2003 | 4.242 | 4.242 | 4.191 | 4.267 | 26,205 | +0.03(+0.60%) |
Dec 04, 2003 | 4.292 | 4.292 | 4.191 | 4.242 | 40,821 | -0.03(-0.59%) |
Dec 03, 2003 | 4.217 | 4.267 | 4.191 | 4.267 | 110,507 | +0.13(+3.05%) |
Dec 02, 2003 | 4.090 | 4.191 | 4.065 | 4.141 | 157,723 | -0.03(-0.61%) |
Dec 01, 2003 | 4.292 | 4.292 | 4.141 | 4.166 | 110,272 | -0.10(-2.37%) |
Nov 28, 2003 | 4.217 | 4.267 | 4.191 | 4.267 | 67,870 | +0.08(+1.81%) |
Nov 26, 2003 | 4.166 | 4.217 | 4.166 | 4.191 | 23,791 | +0.05(+1.22%) |
Nov 25, 2003 | 4.156 | 4.217 | 4.126 | 4.141 | 150,917 | -0.02(-0.36%) |
Nov 24, 2003 | 4.181 | 4.191 | 4.141 | 4.156 | 55,339 | -0.04(-0.84%) |
Nov 21, 2003 | 4.217 | 4.242 | 4.191 | 4.191 | 116,015 | -0.03(-0.60%) |
Nov 20, 2003 | 4.191 | 4.292 | 4.191 | 4.217 | 44,061 | -0.08(-1.76%) |
Nov 19, 2003 | 4.217 | 4.292 | 4.141 | 4.292 | 74,062 | +0.03(+0.59%) |
Nov 18, 2003 | 4.393 | 4.393 | 4.242 | 4.267 | 115,852 | -0.10(-2.31%) |
Nov 17, 2003 | 4.494 | 4.494 | 4.368 | 4.368 | 60,359 | -0.05(-1.14%) |
Nov 14, 2003 | 4.368 | 4.469 | 4.343 | 4.419 | 22,848 | +0.03(+0.57%) |
Nov 13, 2003 | 4.469 | 4.469 | 4.368 | 4.393 | 19,337 | -0.08(-1.69%) |
Nov 12, 2003 | 4.469 | 4.469 | 4.368 | 4.469 | 23,426 | +0.03(+0.57%) |
Nov 11, 2003 | 4.570 | 4.570 | 4.393 | 4.444 | 121,787 | -0.10(-2.22%) |
Nov 10, 2003 | 4.570 | 4.570 | 4.520 | 4.545 | 16,000 | +0.03(+0.56%) |
Nov 07, 2003 | 4.555 | 4.636 | 4.494 | 4.520 | 182,473 | -0.03(-0.56%) |
Nov 06, 2003 | 4.545 | 4.545 | 4.444 | 4.545 | 73,244 | +0.00(+0.00%) |
Nov 05, 2003 | 4.595 | 4.636 | 4.494 | 4.545 | 272,863 | -0.05(-1.10%) |
Nov 04, 2003 | 4.666 | 4.671 | 4.570 | 4.595 | 266,697 | -0.07(-1.41%) |
Nov 03, 2003 | 4.560 | 4.711 | 4.646 | 4.661 | 325,515 | +0.10(+2.21%) |
Oct 31, 2003 | 4.267 | 4.560 | 4.242 | 4.560 | 351,698 | +0.41(+9.85%) |
Oct 30, 2003 | 4.191 | 4.191 | 4.141 | 4.151 | 62,577 | +0.03(+0.61%) |
Oct 29, 2003 | 4.090 | 4.171 | 4.075 | 4.126 | 130,698 | +0.07(+1.62%) |
Oct 28, 2003 | 4.171 | 4.171 | 3.989 | 4.060 | 265,160 | -0.10(-2.31%) |
Oct 27, 2003 | 4.040 | 4.166 | 4.040 | 4.156 | 424,771 | +0.12(+2.88%) |
Oct 24, 2003 | 4.065 | 4.065 | 4.015 | 4.040 | 2,026,426 | -0.10(-2.44%) |
Oct 23, 2003 | 4.166 | 4.166 | 4.040 | 4.141 | 61,982 | +0.00(+0.00%) |
Oct 22, 2003 | 3.939 | 4.141 | 3.838 | 4.141 | 401,403 | +0.25(+6.49%) |
Oct 21, 2003 | 3.747 | 3.939 | 3.747 | 3.888 | 252,486 | +0.14(+3.77%) |
Oct 20, 2003 | 3.802 | 3.802 | 3.737 | 3.747 | 30,892 | -0.02(-0.40%) |
Oct 17, 2003 | 3.737 | 3.802 | 3.737 | 3.762 | 35,843 | -0.03(-0.67%) |
Oct 16, 2003 | 3.712 | 3.787 | 3.671 | 3.787 | 47,526 | +0.08(+2.04%) |
Oct 15, 2003 | 3.686 | 3.787 | 3.686 | 3.712 | 105,747 | +0.05(+1.38%) |
Oct 14, 2003 | 3.712 | 3.772 | 3.661 | 3.661 | 179,017 | -0.05(-1.36%) |
Oct 13, 2003 | 3.611 | 3.762 | 3.585 | 3.712 | 152,085 | +0.18(+5.00%) |
Oct 10, 2003 | 3.636 | 3.661 | 3.409 | 3.535 | 308,726 | -0.13(-3.45%) |
Oct 09, 2003 | 3.787 | 3.838 | 3.585 | 3.661 | 1,736,116 | -0.18(-4.61%) |
Oct 08, 2003 | 3.939 | 3.939 | 3.813 | 3.838 | 96,637 | -0.10(-2.56%) |
Oct 07, 2003 | 3.939 | 3.939 | 3.903 | 3.939 | 47,328 | +0.01(+0.26%) |
Oct 06, 2003 | 3.914 | 3.964 | 3.888 | 3.929 | 111,490 | +0.03(+0.65%) |
Oct 03, 2003 | 3.903 | 3.914 | 3.863 | 3.903 | 200,206 | +0.04(+1.05%) |
Oct 02, 2003 | 3.888 | 3.903 | 3.838 | 3.863 | 20,793 | +0.00(+0.00%) |
Oct 01, 2003 | 3.888 | 3.888 | 3.787 | 3.863 | 53,071 | -0.03(-0.65%) |
Sep 30, 2003 | 3.914 | 3.919 | 3.762 | 3.888 | 139,610 | -0.01(-0.13%) |
Sep 29, 2003 | 3.881 | 3.914 | 3.863 | 3.893 | 128,124 | +0.08(+2.12%) |
Sep 26, 2003 | 3.881 | 3.888 | 3.762 | 3.813 | 80,201 | -0.05(-1.31%) |
Sep 25, 2003 | 3.762 | 3.863 | 3.737 | 3.863 | 134,659 | +0.13(+3.38%) |
Sep 24, 2003 | 3.752 | 3.762 | 3.737 | 3.737 | 59,210 | +0.03(+0.68%) |
Sep 23, 2003 | 3.712 | 3.752 | 3.712 | 3.712 | 39,803 | -0.03(-0.68%) |
Sep 22, 2003 | 3.838 | 3.863 | 3.686 | 3.737 | 82,775 | -0.13(-3.27%) |
Sep 19, 2003 | 3.863 | 3.914 | 3.712 | 3.863 | 2,254,555 | +0.00(+0.00%) |
Sep 18, 2003 | 3.838 | 3.914 | 3.787 | 3.863 | 201,395 | +0.02(+0.53%) |
Sep 17, 2003 | 3.914 | 3.914 | 3.838 | 3.843 | 27,525 | -0.05(-1.17%) |
Sep 16, 2003 | 3.838 | 3.888 | 3.737 | 3.888 | 227,336 | +0.13(+3.36%) |
Sep 15, 2003 | 3.838 | 3.838 | 3.737 | 3.762 | 67,923 | -0.03(-0.67%) |
Sep 12, 2003 | 3.762 | 3.787 | 3.686 | 3.787 | 64,359 | +0.05(+1.35%) |
Sep 11, 2003 | 3.762 | 3.762 | 3.737 | 3.737 | 6,931 | -0.03(-0.67%) |
Sep 10, 2003 | 3.888 | 3.888 | 3.737 | 3.762 | 46,536 | -0.10(-2.61%) |
Sep 09, 2003 | 3.914 | 3.914 | 3.863 | 3.863 | 43,566 | -0.03(-0.65%) |
Sep 08, 2003 | 3.737 | 4.004 | 3.686 | 3.888 | 132,481 | +0.19(+5.05%) |
Sep 05, 2003 | 3.611 | 3.701 | 3.560 | 3.701 | 68,121 | +0.10(+2.66%) |
Sep 04, 2003 | 3.560 | 3.636 | 3.535 | 3.606 | 69,904 | -0.01(-0.14%) |
Sep 03, 2003 | 3.636 | 3.701 | 3.611 | 3.611 | 142,580 | -0.07(-1.79%) |
Sep 02, 2003 | 3.686 | 3.747 | 3.611 | 3.676 | 43,962 | -0.06(-1.49%) |
Aug 29, 2003 | 3.661 | 3.747 | 3.651 | 3.732 | 77,825 | +0.10(+2.64%) |
Aug 28, 2003 | 3.636 | 3.661 | 3.560 | 3.636 | 46,734 | -0.03(-0.69%) |
Aug 27, 2003 | 3.636 | 3.661 | 3.535 | 3.661 | 216,643 | +0.00(+0.00%) |
Aug 26, 2003 | 3.686 | 3.737 | 3.585 | 3.661 | 49,507 | +0.08(+2.11%) |
Aug 25, 2003 | 3.535 | 3.585 | 3.434 | 3.585 | 30,694 | +0.10(+2.90%) |
Aug 22, 2003 | 3.535 | 3.535 | 3.409 | 3.484 | 17,426 | -0.05(-1.43%) |
Aug 21, 2003 | 3.661 | 3.661 | 3.510 | 3.535 | 48,715 | -0.08(-2.10%) |
Aug 20, 2003 | 3.232 | 3.686 | 3.232 | 3.611 | 375,858 | +0.25(+7.52%) |
Aug 19, 2003 | 3.510 | 3.560 | 3.282 | 3.358 | 95,449 | -0.16(-4.45%) |
Aug 18, 2003 | 3.535 | 3.712 | 3.510 | 3.515 | 79,607 | -0.12(-3.33%) |
Aug 15, 2003 | 3.772 | 3.787 | 3.484 | 3.636 | 139,016 | -0.15(-4.00%) |
Aug 14, 2003 | 3.909 | 3.909 | 3.772 | 3.787 | 72,874 | -0.10(-2.60%) |
Aug 13, 2003 | 3.954 | 3.954 | 3.863 | 3.888 | 139,610 | -0.07(-1.66%) |
Aug 12, 2003 | 4.015 | 4.015 | 3.919 | 3.954 | 121,589 | -0.04(-0.89%) |
Aug 11, 2003 | 4.050 | 4.050 | 3.964 | 3.989 | 198,424 | -0.05(-1.25%) |
Aug 08, 2003 | 3.939 | 4.050 | 3.813 | 4.040 | 248,723 | +0.10(+2.56%) |
Aug 07, 2003 | 4.065 | 4.065 | 3.838 | 3.939 | 102,380 | -0.13(-3.11%) |
Aug 06, 2003 | 4.065 | 4.090 | 4.015 | 4.065 | 106,737 | -0.05(-1.23%) |
Aug 05, 2003 | 4.141 | 4.166 | 3.939 | 4.116 | 313,875 | +0.10(+2.52%) |
Aug 04, 2003 | 3.636 | 4.065 | 3.611 | 4.015 | 1,456,896 | +0.43(+11.97%) |
Aug 01, 2003 | 3.510 | 3.585 | 3.510 | 3.585 | 42,180 | +0.05(+1.43%) |
Jul 31, 2003 | 3.560 | 3.686 | 3.510 | 3.535 | 237,436 | +0.00(+0.00%) |
Jul 30, 2003 | 3.484 | 3.560 | 3.484 | 3.535 | 133,273 | +0.10(+2.94%) |
Jul 29, 2003 | 3.661 | 3.661 | 3.383 | 3.434 | 153,076 | -0.20(-5.56%) |
Jul 28, 2003 | 3.914 | 3.914 | 3.560 | 3.636 | 190,899 | -0.27(-6.86%) |
Jul 25, 2003 | 3.787 | 3.914 | 3.777 | 3.903 | 200,999 | +0.12(+3.07%) |
Jul 24, 2003 | 3.737 | 3.888 | 3.535 | 3.787 | 418,632 | +0.15(+4.17%) |
Jul 23, 2003 | 3.611 | 3.681 | 3.434 | 3.636 | 400,413 | +0.03(+0.70%) |
Jul 22, 2003 | 3.055 | 3.686 | 3.055 | 3.611 | 949,943 | +0.53(+17.21%) |
Jul 21, 2003 | 3.042 | 3.080 | 3.030 | 3.080 | 92,677 | +0.05(+1.67%) |
Jul 18, 2003 | 3.005 | 3.055 | 2.969 | 3.030 | 204,563 | +0.05(+1.69%) |
Jul 17, 2003 | 3.030 | 3.131 | 2.828 | 2.979 | 231,495 | -0.08(-2.48%) |
Jul 16, 2003 | 3.080 | 3.080 | 3.005 | 3.055 | 90,895 | +0.03(+0.83%) |
Jul 15, 2003 | 3.131 | 3.131 | 3.030 | 3.030 | 19,010 | -0.05(-1.64%) |
Jul 14, 2003 | 3.131 | 3.282 | 2.954 | 3.080 | 139,610 | -0.05(-1.61%) |
Jul 11, 2003 | 2.954 | 3.131 | 2.954 | 3.131 | 175,651 | +0.10(+3.25%) |
Jul 10, 2003 | 3.050 | 3.050 | 2.979 | 3.032 | 79,013 | +0.03(+0.92%) |
Jul 09, 2003 | 2.919 | 3.055 | 2.919 | 3.005 | 84,360 | +0.10(+3.48%) |
Jul 08, 2003 | 3.090 | 3.156 | 2.904 | 2.904 | 177,037 | -0.19(-6.05%) |
Jul 07, 2003 | 2.954 | 3.156 | 2.878 | 3.090 | 266,942 | +0.14(+4.62%) |
Jul 03, 2003 | 3.055 | 3.055 | 2.853 | 2.954 | 333,678 | -0.07(-2.17%) |
Jul 02, 2003 | 2.626 | 3.080 | 2.626 | 3.020 | 622,799 | +0.37(+14.12%) |
Jul 01, 2003 | 2.449 | 2.646 | 2.449 | 2.646 | 342,985 | +0.20(+8.04%) |
Jun 30, 2003 | 2.399 | 2.550 | 2.348 | 2.449 | 175,255 | +0.04(+1.68%) |
Jun 27, 2003 | 2.373 | 2.409 | 2.348 | 2.409 | 23,961 | +0.05(+2.14%) |
Jun 26, 2003 | 2.348 | 2.373 | 2.308 | 2.358 | 76,042 | +0.01(+0.43%) |
Jun 25, 2003 | 2.323 | 2.348 | 2.222 | 2.348 | 85,944 | +0.03(+1.09%) |
Jun 24, 2003 | 2.197 | 2.323 | 2.156 | 2.323 | 76,042 | +0.14(+6.48%) |
Jun 23, 2003 | 2.272 | 2.272 | 2.146 | 2.182 | 32,674 | -0.09(-4.00%) |
Jun 20, 2003 | 2.298 | 2.373 | 2.171 | 2.272 | 88,518 | -0.08(-3.23%) |
Jun 19, 2003 | 2.383 | 2.383 | 2.298 | 2.348 | 27,327 | -0.03(-1.06%) |
Jun 18, 2003 | 2.545 | 2.545 | 2.323 | 2.373 | 324,172 | -0.15(-6.00%) |
Jun 17, 2003 | 2.399 | 2.560 | 2.373 | 2.525 | 1,046,779 | +0.20(+8.70%) |
Jun 16, 2003 | 2.020 | 2.348 | 2.015 | 2.323 | 879,246 | +0.30(+15.00%) |
Jun 13, 2003 | 1.757 | 2.020 | 1.757 | 2.020 | 101,984 | +0.28(+15.94%) |
Jun 12, 2003 | 1.707 | 1.757 | 1.666 | 1.742 | 24,951 | +0.04(+2.07%) |
Jun 11, 2003 | 1.742 | 1.742 | 1.707 | 1.707 | 35,645 | -0.01(-0.59%) |
Jun 10, 2003 | 1.742 | 1.757 | 1.707 | 1.717 | 64,161 | -0.08(-4.23%) |
Jun 09, 2003 | 1.803 | 1.843 | 1.767 | 1.793 | 53,071 | +0.03(+1.43%) |
Jun 06, 2003 | 1.843 | 1.843 | 1.752 | 1.767 | 30,298 | +0.00(+0.00%) |
Jun 05, 2003 | 1.742 | 1.767 | 1.742 | 1.767 | 20,198 | +0.00(+0.00%) |
Jun 04, 2003 | 1.767 | 1.793 | 1.767 | 1.767 | 9,307 | -0.03(-1.41%) |
Jun 03, 2003 | 1.793 | 1.843 | 1.767 | 1.793 | 7,525 | -0.03(-1.39%) |
Jun 02, 2003 | 1.828 | 1.843 | 1.793 | 1.818 | 65,151 | -0.03(-1.37%) |
May 30, 2003 | 1.767 | 1.843 | 1.692 | 1.843 | 42,576 | +0.08(+4.29%) |
May 29, 2003 | 1.666 | 1.767 | 1.666 | 1.767 | 54,853 | +0.03(+1.45%) |
May 28, 2003 | 1.818 | 1.868 | 1.742 | 1.742 | 36,041 | -0.08(-4.43%) |
May 27, 2003 | 1.868 | 1.868 | 1.818 | 1.823 | 20,793 | -0.10(-5.00%) |
May 23, 2003 | 1.944 | 1.969 | 1.919 | 1.919 | 27,922 | -0.01(-0.52%) |
May 22, 2003 | 1.944 | 1.944 | 1.919 | 1.929 | 44,556 | -0.02(-0.91%) |
May 21, 2003 | 1.944 | 1.947 | 1.944 | 1.947 | 5,544 | +0.00(+0.13%) |
May 20, 2003 | 1.944 | 1.969 | 1.919 | 1.944 | 41,387 | -0.07(-3.51%) |
May 19, 2003 | 2.015 | 2.015 | 1.944 | 2.015 | 2,772 | +0.02(+1.01%) |
May 16, 2003 | 1.969 | 1.995 | 1.944 | 1.995 | 14,852 | +0.00(+0.00%) |
May 15, 2003 | 2.015 | 2.015 | 1.990 | 1.995 | 18,812 | -0.02(-1.00%) |
May 14, 2003 | 1.969 | 2.020 | 1.969 | 2.015 | 80,795 | +0.10(+5.00%) |
May 13, 2003 | 1.894 | 1.919 | 1.894 | 1.919 | 17,426 | +0.03(+1.33%) |
May 12, 2003 | 1.894 | 1.934 | 1.868 | 1.894 | 26,733 | +0.00(+0.00%) |
May 09, 2003 | 1.894 | 1.919 | 1.894 | 1.894 | 21,585 | -0.01(-0.27%) |
May 08, 2003 | 1.919 | 1.919 | 1.894 | 1.899 | 42,972 | -0.02(-1.05%) |
May 07, 2003 | 1.995 | 1.995 | 1.894 | 1.919 | 24,159 | -0.03(-1.30%) |
May 06, 2003 | 1.879 | 2.020 | 1.879 | 1.944 | 54,259 | +0.08(+4.05%) |
May 05, 2003 | 1.868 | 1.899 | 1.868 | 1.868 | 31,486 | -0.02(-0.80%) |
May 02, 2003 | 1.894 | 1.919 | 1.868 | 1.884 | 36,833 | -0.04(-1.84%) |