Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.55 | 19.55 | 19.05 | 19.45 | 365,932 | -0.02(-0.11%) |
May 27, 2004 | 19.16 | 19.56 | 19.05 | 19.47 | 1,132,356 | +0.38(+1.99%) |
May 26, 2004 | 19.74 | 19.88 | 18.81 | 19.09 | 1,138,613 | -0.39(-2.02%) |
May 25, 2004 | 18.81 | 19.62 | 18.53 | 19.48 | 968,803 | +0.43(+2.25%) |
May 24, 2004 | 18.77 | 19.20 | 18.65 | 19.05 | 1,102,063 | +0.40(+2.15%) |
May 21, 2004 | 17.80 | 18.82 | 17.78 | 18.65 | 1,889,820 | +0.87(+4.90%) |
May 20, 2004 | 17.70 | 18.05 | 17.20 | 17.78 | 873,373 | +0.37(+2.10%) |
May 19, 2004 | 18.06 | 18.72 | 17.32 | 17.42 | 2,016,253 | -0.23(-1.31%) |
May 18, 2004 | 16.31 | 17.68 | 16.05 | 17.65 | 1,851,847 | +1.52(+9.42%) |
May 17, 2004 | 16.03 | 16.80 | 15.89 | 16.13 | 1,046,455 | -0.46(-2.80%) |
May 14, 2004 | 17.05 | 17.09 | 16.53 | 16.59 | 808,947 | -0.44(-2.56%) |
May 13, 2004 | 17.02 | 17.58 | 16.88 | 17.03 | 736,984 | -0.26(-1.50%) |
May 12, 2004 | 17.23 | 17.44 | 16.52 | 17.29 | 1,257,936 | +0.07(+0.41%) |
May 11, 2004 | 17.21 | 17.51 | 16.95 | 17.22 | 892,715 | +0.34(+2.00%) |
May 10, 2004 | 16.71 | 17.68 | 16.27 | 16.88 | 2,493,402 | -0.42(-2.44%) |
May 07, 2004 | 17.99 | 18.63 | 17.23 | 17.30 | 1,649,752 | -0.98(-5.38%) |
May 06, 2004 | 18.65 | 19.13 | 17.65 | 18.29 | 2,190,473 | -0.21(-1.14%) |
May 05, 2004 | 19.03 | 19.13 | 18.46 | 18.50 | 1,105,334 | -0.47(-2.48%) |
May 04, 2004 | 18.28 | 19.31 | 17.84 | 18.97 | 2,561,099 | +1.14(+6.39%) |
May 03, 2004 | 17.97 | 18.56 | 17.07 | 17.83 | 2,668,190 | -0.64(-3.46%) |
Apr 30, 2004 | 19.93 | 20.35 | 18.18 | 18.47 | 2,763,478 | -1.39(-7.01%) |
Apr 29, 2004 | 19.72 | 20.13 | 18.68 | 19.86 | 3,725,881 | -0.42(-2.08%) |
Apr 28, 2004 | 20.04 | 21.21 | 18.44 | 20.29 | 6,222,412 | -0.27(-1.33%) |
Apr 27, 2004 | 21.66 | 21.70 | 19.76 | 20.56 | 2,357,724 | -0.97(-4.51%) |
Apr 26, 2004 | 21.87 | 22.25 | 21.47 | 21.53 | 626,479 | -0.70(-3.16%) |
Apr 23, 2004 | 22.97 | 23.10 | 21.97 | 22.23 | 806,387 | -0.48(-2.11%) |
Apr 22, 2004 | 21.97 | 23.00 | 21.81 | 22.71 | 1,125,245 | +0.89(+4.06%) |
Apr 21, 2004 | 22.64 | 22.85 | 21.00 | 21.83 | 2,343,217 | -0.68(-3.03%) |
Apr 20, 2004 | 22.66 | 22.94 | 22.47 | 22.51 | 1,127,947 | +0.13(+0.57%) |
Apr 19, 2004 | 22.63 | 23.34 | 22.20 | 22.38 | 857,160 | -0.30(-1.30%) |
Apr 16, 2004 | 22.39 | 22.95 | 22.15 | 22.68 | 1,094,952 | +0.25(+1.13%) |
Apr 15, 2004 | 23.18 | 23.45 | 22.15 | 22.42 | 1,832,932 | -0.39(-1.70%) |
Apr 14, 2004 | 23.20 | 23.82 | 22.57 | 22.81 | 2,268,694 | -0.84(-3.57%) |
Apr 13, 2004 | 25.45 | 25.49 | 23.48 | 23.65 | 2,414,754 | -1.48(-5.90%) |
Apr 12, 2004 | 24.63 | 25.98 | 24.37 | 25.14 | 2,519,286 | +0.86(+3.56%) |
Apr 08, 2004 | 24.86 | 25.00 | 23.91 | 24.27 | 1,458,324 | -0.63(-2.51%) |
Apr 07, 2004 | 25.31 | 25.42 | 24.53 | 24.90 | 1,511,941 | -0.25(-1.01%) |
Apr 06, 2004 | 25.44 | 25.66 | 24.79 | 25.15 | 1,671,654 | -0.55(-2.13%) |
Apr 05, 2004 | 26.15 | 26.51 | 24.96 | 25.70 | 2,572,192 | -0.47(-1.80%) |
Apr 02, 2004 | 27.18 | 27.20 | 25.14 | 26.17 | 12,026,271 | +3.59(+15.88%) |
Apr 01, 2004 | 22.71 | 23.03 | 21.97 | 22.58 | 4,960,209 | +0.17(+0.75%) |
Mar 31, 2004 | 24.09 | 24.26 | 22.22 | 22.42 | 3,450,401 | -0.54(-2.36%) |
Mar 30, 2004 | 20.92 | 22.96 | 20.82 | 22.96 | 3,213,604 | +2.29(+11.09%) |
Mar 29, 2004 | 20.60 | 21.02 | 20.42 | 20.67 | 1,319,233 | +0.87(+4.41%) |
Mar 26, 2004 | 19.47 | 20.25 | 18.98 | 19.79 | 1,415,516 | +6.99(+54.60%) |
Mar 25, 2004 | 12.71 | 13.03 | 12.56 | 12.80 | 1,711,334 | +0.19(+1.49%) |
Mar 24, 2004 | 13.43 | 13.70 | 12.49 | 12.62 | 2,678,786 | -0.93(-6.83%) |
Mar 23, 2004 | 13.66 | 13.70 | 13.10 | 13.54 | 1,975,650 | -0.26(-1.90%) |
Mar 22, 2004 | 14.22 | 14.25 | 13.78 | 13.80 | 1,273,154 | -0.07(-0.47%) |
Mar 19, 2004 | 14.13 | 14.26 | 13.70 | 13.87 | 1,685,521 | +0.10(+0.75%) |
Mar 18, 2004 | 13.78 | 13.98 | 13.62 | 13.77 | 564,044 | -0.07(-0.52%) |
Mar 17, 2004 | 13.42 | 13.98 | 13.23 | 13.84 | 1,723,707 | +0.59(+4.48%) |
Mar 16, 2004 | 13.89 | 14.03 | 13.00 | 13.24 | 2,160,607 | -0.54(-3.92%) |
Mar 15, 2004 | 14.22 | 14.25 | 13.78 | 13.78 | 811,507 | -0.41(-2.88%) |
Mar 12, 2004 | 14.38 | 14.61 | 14.00 | 14.19 | 961,905 | -0.10(-0.68%) |
Mar 11, 2004 | 14.31 | 14.62 | 14.09 | 14.29 | 1,307,500 | -0.07(-0.46%) |
Mar 10, 2004 | 14.81 | 15.05 | 14.28 | 14.36 | 1,330,326 | -0.38(-2.57%) |
Mar 09, 2004 | 14.84 | 14.84 | 14.45 | 14.73 | 1,347,606 | -0.04(-0.27%) |
Mar 08, 2004 | 14.84 | 15.22 | 14.75 | 14.78 | 999,878 | +0.03(+0.17%) |
Mar 05, 2004 | 14.92 | 15.21 | 14.75 | 14.75 | 1,109,956 | -0.37(-2.42%) |
Mar 04, 2004 | 14.82 | 15.12 | 14.71 | 15.12 | 1,065,157 | +0.48(+3.29%) |
Mar 03, 2004 | 14.43 | 14.78 | 14.38 | 14.63 | 1,129,369 | +0.03(+0.17%) |
Mar 02, 2004 | 14.75 | 15.16 | 14.60 | 14.61 | 1,385,152 | -0.17(-1.16%) |
Mar 01, 2004 | 15.42 | 15.48 | 14.63 | 14.78 | 2,342,791 | -0.31(-2.05%) |
Feb 27, 2004 | 14.50 | 15.36 | 14.50 | 15.09 | 2,128,394 | +0.65(+4.48%) |
Feb 26, 2004 | 13.95 | 14.47 | 13.62 | 14.44 | 1,486,697 | +0.48(+3.42%) |
Feb 25, 2004 | 13.80 | 14.04 | 13.75 | 13.97 | 1,403,925 | +0.15(+1.09%) |
Feb 24, 2004 | 13.73 | 14.16 | 13.44 | 13.82 | 1,653,094 | -0.19(-1.36%) |
Feb 23, 2004 | 14.59 | 14.67 | 13.69 | 14.01 | 1,945,570 | -0.35(-2.44%) |
Feb 20, 2004 | 14.53 | 14.69 | 13.99 | 14.36 | 2,978,941 | -0.67(-4.43%) |
Feb 19, 2004 | 15.94 | 16.06 | 14.85 | 15.02 | 2,138,207 | -0.76(-4.81%) |
Feb 18, 2004 | 15.98 | 16.09 | 15.72 | 15.78 | 1,240,727 | -0.11(-0.69%) |
Feb 17, 2004 | 15.94 | 15.94 | 15.50 | 15.89 | 1,661,841 | +0.48(+3.14%) |
Feb 13, 2004 | 15.77 | 15.97 | 15.16 | 15.41 | 1,745,466 | -0.24(-1.52%) |
Feb 12, 2004 | 15.45 | 16.01 | 15.25 | 15.64 | 2,294,791 | +0.14(+0.93%) |
Feb 11, 2004 | 15.05 | 15.59 | 14.88 | 15.50 | 1,904,184 | +0.61(+4.07%) |
Feb 10, 2004 | 14.84 | 15.09 | 14.78 | 14.89 | 1,350,592 | +0.20(+1.36%) |
Feb 09, 2004 | 15.24 | 15.33 | 14.68 | 14.69 | 2,363,484 | +0.08(+0.54%) |
Feb 06, 2004 | 13.68 | 14.77 | 13.60 | 14.62 | 2,406,363 | +0.99(+7.27%) |
Feb 05, 2004 | 13.81 | 13.89 | 13.50 | 13.63 | 1,020,357 | -0.18(-1.31%) |
Feb 04, 2004 | 14.02 | 14.13 | 13.65 | 13.81 | 1,172,248 | -0.30(-2.13%) |
Feb 03, 2004 | 13.84 | 14.29 | 13.75 | 14.11 | 1,515,710 | +0.08(+0.58%) |
Feb 02, 2004 | 14.34 | 14.61 | 13.85 | 14.03 | 2,775,211 | -0.02(-0.16%) |
Jan 30, 2004 | 13.56 | 14.08 | 13.47 | 14.05 | 3,237,070 | +0.77(+5.77%) |
Jan 29, 2004 | 13.39 | 13.43 | 12.37 | 13.28 | 3,355,042 | +0.06(+0.47%) |
Jan 28, 2004 | 13.76 | 13.90 | 13.16 | 13.22 | 1,622,162 | -0.64(-4.64%) |
Jan 27, 2004 | 14.12 | 14.22 | 13.69 | 13.86 | 1,934,690 | +0.04(+0.27%) |
Jan 26, 2004 | 13.64 | 14.13 | 13.62 | 13.83 | 1,426,325 | +0.00(+0.00%) |
Jan 23, 2004 | 13.85 | 14.44 | 13.67 | 13.83 | 2,110,474 | -0.22(-1.54%) |
Jan 22, 2004 | 14.27 | 14.56 | 13.93 | 14.04 | 2,065,888 | -0.38(-2.64%) |
Jan 21, 2004 | 14.84 | 15.04 | 14.26 | 14.42 | 2,417,030 | -0.28(-1.89%) |
Jan 20, 2004 | 13.65 | 14.78 | 13.28 | 14.70 | 5,277,146 | +0.36(+2.48%) |
Jan 16, 2004 | 15.23 | 15.43 | 14.09 | 14.34 | 8,871,759 | -1.36(-8.66%) |
Jan 15, 2004 | 16.44 | 16.56 | 15.64 | 15.70 | 2,616,715 | -0.89(-5.37%) |
Jan 14, 2004 | 16.32 | 17.00 | 16.31 | 16.59 | 2,082,980 | +0.28(+1.72%) |
Jan 13, 2004 | 16.48 | 16.48 | 16.03 | 16.31 | 1,644,167 | -0.07(-0.44%) |
Jan 12, 2004 | 16.56 | 16.61 | 15.88 | 16.38 | 4,565,439 | -0.37(-2.22%) |
Jan 09, 2004 | 17.19 | 17.41 | 16.66 | 16.76 | 3,068,166 | -0.71(-4.04%) |
Jan 08, 2004 | 17.82 | 18.05 | 17.05 | 17.46 | 6,699,919 | +0.77(+4.64%) |
Jan 07, 2004 | 15.88 | 17.81 | 15.55 | 16.69 | 23,667,710 | -2.38(-12.49%) |
Jan 06, 2004 | 19.38 | 19.53 | 19.00 | 19.07 | 1,199,341 | -0.39(-2.02%) |
Jan 05, 2004 | 19.45 | 19.59 | 18.98 | 19.46 | 1,495,230 | +0.48(+2.52%) |
Jan 02, 2004 | 19.23 | 19.43 | 18.91 | 18.98 | 1,113,796 | +0.08(+0.41%) |
Dec 31, 2003 | 19.53 | 19.67 | 18.85 | 18.91 | 1,191,661 | -0.61(-3.14%) |
Dec 30, 2003 | 19.88 | 19.93 | 19.43 | 19.52 | 1,234,581 | -0.23(-1.16%) |
Dec 29, 2003 | 19.67 | 19.88 | 19.38 | 19.75 | 1,749,838 | +0.45(+2.33%) |
Dec 26, 2003 | 18.77 | 19.62 | 18.75 | 19.30 | 1,455,455 | +0.85(+4.61%) |
Dec 24, 2003 | 18.36 | 18.72 | 18.14 | 18.45 | 540,121 | +0.12(+0.66%) |
Dec 23, 2003 | 18.36 | 18.36 | 17.50 | 18.33 | 1,364,137 | +0.05(+0.29%) |
Dec 22, 2003 | 18.73 | 18.91 | 17.74 | 18.27 | 2,409,260 | -0.25(-1.37%) |
Dec 19, 2003 | 18.20 | 18.58 | 17.95 | 18.53 | 1,458,759 | +0.46(+2.56%) |
Dec 18, 2003 | 18.14 | 18.66 | 17.98 | 18.06 | 2,007,852 | +0.00(+0.00%) |
Dec 17, 2003 | 17.23 | 18.10 | 17.01 | 18.06 | 1,695,432 | +0.82(+4.73%) |
Dec 16, 2003 | 17.83 | 18.13 | 16.80 | 17.25 | 2,547,054 | -1.00(-5.50%) |
Dec 15, 2003 | 18.31 | 18.59 | 17.84 | 18.25 | 2,888,062 | +0.77(+4.38%) |
Dec 12, 2003 | 17.42 | 17.50 | 17.08 | 17.48 | 1,382,144 | +0.44(+2.59%) |
Dec 11, 2003 | 16.34 | 17.08 | 16.10 | 17.04 | 1,914,637 | +0.75(+4.60%) |
Dec 10, 2003 | 16.93 | 17.47 | 16.02 | 16.29 | 2,433,861 | -0.96(-5.54%) |
Dec 09, 2003 | 17.76 | 17.81 | 16.92 | 17.25 | 2,372,544 | -0.38(-2.13%) |
Dec 08, 2003 | 16.79 | 17.64 | 16.77 | 17.63 | 2,562,026 | +0.88(+5.24%) |
Dec 05, 2003 | 16.29 | 16.92 | 16.33 | 16.75 | 1,540,778 | +0.46(+2.80%) |
Dec 04, 2003 | 16.05 | 16.40 | 15.64 | 16.29 | 2,923,413 | +0.67(+4.30%) |
Dec 03, 2003 | 15.22 | 16.17 | 15.22 | 15.62 | 4,130,695 | +0.71(+4.78%) |
Dec 02, 2003 | 15.63 | 15.86 | 14.69 | 14.91 | 3,296,668 | -0.79(-5.04%) |
Dec 01, 2003 | 16.98 | 17.20 | 14.23 | 15.70 | 7,951,602 | -1.25(-7.36%) |
Nov 28, 2003 | 16.25 | 17.14 | 15.96 | 16.94 | 721,552 | +0.77(+4.73%) |
Nov 26, 2003 | 16.56 | 16.56 | 15.94 | 16.18 | 1,567,530 | -0.32(-1.95%) |
Nov 25, 2003 | 15.79 | 16.51 | 15.41 | 16.50 | 3,063,686 | +1.28(+8.40%) |
Nov 24, 2003 | 14.38 | 15.25 | 14.27 | 15.22 | 1,957,474 | +1.23(+8.78%) |
Nov 21, 2003 | 13.56 | 13.95 | 13.66 | 13.99 | 691,855 | +0.43(+3.20%) |
Nov 20, 2003 | 13.71 | 13.94 | 13.39 | 13.56 | 667,727 | -0.10(-0.71%) |
Nov 19, 2003 | 13.94 | 14.14 | 13.54 | 13.66 | 1,183,941 | -0.15(-1.11%) |
Nov 18, 2003 | 13.83 | 13.98 | 13.38 | 13.81 | 1,221,801 | +0.46(+3.47%) |
Nov 17, 2003 | 13.69 | 13.78 | 12.69 | 13.35 | 1,361,579 | -0.28(-2.04%) |
Nov 14, 2003 | 13.72 | 14.22 | 13.46 | 13.63 | 1,768,852 | +0.25(+1.87%) |
Nov 13, 2003 | 12.64 | 13.54 | 12.53 | 13.38 | 1,327,668 | +0.85(+6.82%) |
Nov 12, 2003 | 12.13 | 12.59 | 11.91 | 12.52 | 653,765 | +0.37(+3.01%) |
Nov 11, 2003 | 12.44 | 12.85 | 12.03 | 12.16 | 1,011,758 | -0.51(-4.00%) |
Nov 10, 2003 | 12.47 | 13.04 | 12.23 | 12.66 | 1,564,260 | +0.35(+2.87%) |
Nov 07, 2003 | 12.48 | 12.48 | 12.31 | 12.31 | 507,183 | +0.00(+0.00%) |
Nov 06, 2003 | 12.47 | 12.50 | 12.28 | 12.31 | 490,477 | -0.08(-0.66%) |
Nov 05, 2003 | 12.67 | 12.73 | 12.19 | 12.39 | 572,599 | -0.06(-0.50%) |
Nov 04, 2003 | 12.81 | 12.81 | 12.27 | 12.45 | 981,299 | -0.20(-1.60%) |
Nov 03, 2003 | 12.67 | 12.81 | 11.88 | 12.66 | 1,286,241 | +0.92(+7.88%) |
Oct 31, 2003 | 11.56 | 12.06 | 11.49 | 11.73 | 920,764 | -0.48(-3.92%) |
Oct 30, 2003 | 12.94 | 13.30 | 12.08 | 12.21 | 1,397,787 | -0.73(-5.63%) |
Oct 29, 2003 | 12.66 | 12.97 | 12.43 | 12.94 | 705,429 | +0.34(+2.73%) |
Oct 28, 2003 | 12.63 | 12.63 | 12.37 | 12.59 | 987,861 | +0.37(+2.99%) |
Oct 27, 2003 | 12.16 | 12.30 | 11.68 | 12.23 | 1,107,823 | +0.69(+5.99%) |
Oct 24, 2003 | 10.92 | 11.86 | 10.86 | 11.54 | 1,080,303 | +0.52(+4.74%) |
Oct 23, 2003 | 10.47 | 11.14 | 10.39 | 11.02 | 824,734 | -0.14(-1.29%) |
Oct 22, 2003 | 10.94 | 11.41 | 10.86 | 11.16 | 864,626 | -0.37(-3.17%) |
Oct 21, 2003 | 11.52 | 11.98 | 10.88 | 11.53 | 1,958,161 | -0.55(-4.53%) |
Oct 20, 2003 | 12.56 | 12.65 | 11.61 | 12.07 | 1,402,867 | -0.27(-2.16%) |
Oct 17, 2003 | 12.42 | 12.90 | 11.96 | 12.34 | 1,048,026 | -0.49(-3.85%) |
Oct 16, 2003 | 12.99 | 12.90 | 12.37 | 12.83 | 557,512 | -0.16(-1.23%) |
Oct 15, 2003 | 13.03 | 13.23 | 12.66 | 12.99 | 814,460 | +0.18(+1.39%) |
Oct 14, 2003 | 12.60 | 12.93 | 12.40 | 12.81 | 873,853 | +0.42(+3.38%) |
Oct 13, 2003 | 12.16 | 12.57 | 11.98 | 12.39 | 701,141 | +0.38(+3.15%) |
Oct 10, 2003 | 11.98 | 12.11 | 11.89 | 12.02 | 372,203 | +0.02(+0.13%) |
Oct 09, 2003 | 11.70 | 12.11 | 11.59 | 12.00 | 857,412 | +0.42(+3.59%) |
Oct 08, 2003 | 11.74 | 11.94 | 11.53 | 11.58 | 636,299 | -0.17(-1.41%) |
Oct 07, 2003 | 11.91 | 12.01 | 11.33 | 11.75 | 1,347,239 | -0.12(-1.05%) |
Oct 06, 2003 | 11.81 | 11.99 | 11.57 | 11.88 | 1,669,666 | +0.78(+7.07%) |
Oct 03, 2003 | 10.75 | 11.25 | 10.47 | 11.09 | 1,823,165 | +1.20(+12.13%) |
Oct 02, 2003 | 9.688 | 9.966 | 9.516 | 9.891 | 400,151 | +0.39(+4.08%) |
Oct 01, 2003 | 9.328 | 9.687 | 9.131 | 9.503 | 448,129 | +0.10(+1.03%) |
Sep 30, 2003 | 9.031 | 9.528 | 8.894 | 9.406 | 518,236 | -0.11(-1.16%) |
Sep 29, 2003 | 10.02 | 10.09 | 8.828 | 9.517 | 945,771 | -0.17(-1.76%) |
Sep 26, 2003 | 8.760 | 9.747 | 8.753 | 9.687 | 876,392 | +0.34(+3.68%) |
Sep 25, 2003 | 10.58 | 10.77 | 8.597 | 9.344 | 1,697,305 | -1.11(-10.64%) |
Sep 24, 2003 | 10.49 | 10.93 | 10.33 | 10.46 | 618,631 | -0.03(-0.33%) |
Sep 23, 2003 | 9.988 | 10.58 | 9.988 | 10.49 | 672,435 | +0.50(+4.97%) |
Sep 22, 2003 | 10.61 | 10.62 | 9.641 | 9.994 | 898,153 | -0.50(-4.79%) |
Sep 19, 2003 | 10.19 | 10.56 | 10.13 | 10.50 | 668,173 | +0.34(+3.35%) |
Sep 18, 2003 | 9.813 | 10.23 | 9.647 | 10.16 | 658,468 | +0.51(+5.31%) |
Sep 17, 2003 | 9.394 | 9.797 | 9.394 | 9.644 | 417,228 | +0.19(+2.05%) |
Sep 16, 2003 | 9.953 | 9.953 | 9.219 | 9.450 | 739,523 | -0.36(-3.63%) |
Sep 15, 2003 | 9.453 | 9.981 | 9.094 | 9.806 | 1,145,369 | +0.65(+7.10%) |
Sep 12, 2003 | 9.094 | 9.200 | 8.906 | 9.156 | 193,063 | +0.10(+1.07%) |
Sep 11, 2003 | 9.119 | 9.125 | 8.953 | 9.060 | 298,235 | +0.12(+1.36%) |
Sep 10, 2003 | 8.797 | 9.056 | 8.597 | 8.938 | 419,406 | +0.16(+1.78%) |
Sep 09, 2003 | 8.797 | 9.310 | 8.778 | 8.781 | 666,443 | -0.18(-2.06%) |
Sep 08, 2003 | 8.316 | 9.056 | 8.316 | 8.966 | 1,039,130 | +0.53(+6.26%) |
Sep 05, 2003 | 8.222 | 8.516 | 8.197 | 8.438 | 293,755 | +0.09(+1.12%) |
Sep 04, 2003 | 8.328 | 8.438 | 8.125 | 8.344 | 274,982 | +0.13(+1.56%) |
Sep 03, 2003 | 8.475 | 8.478 | 8.131 | 8.215 | 391,247 | -0.11(-1.35%) |
Sep 02, 2003 | 7.750 | 8.419 | 7.594 | 8.328 | 506,018 | +0.58(+7.46%) |
Aug 29, 2003 | 8.156 | 8.156 | 7.700 | 7.750 | 218,663 | -0.26(-3.20%) |
Aug 28, 2003 | 8.110 | 8.110 | 7.941 | 8.006 | 172,797 | +0.04(+0.47%) |
Aug 27, 2003 | 7.785 | 8.022 | 7.744 | 7.969 | 345,808 | +0.22(+2.91%) |
Aug 26, 2003 | 7.716 | 8.031 | 7.500 | 7.744 | 409,380 | -0.17(-2.13%) |
Aug 25, 2003 | 7.631 | 8.110 | 7.394 | 7.913 | 462,286 | +0.43(+5.81%) |
Aug 22, 2003 | 7.481 | 7.731 | 7.350 | 7.478 | 326,608 | -0.17(-2.25%) |
Aug 21, 2003 | 8.275 | 8.275 | 7.281 | 7.650 | 554,871 | -0.48(-5.88%) |
Aug 20, 2003 | 8.266 | 8.275 | 8.094 | 8.128 | 165,970 | -0.07(-0.87%) |
Aug 19, 2003 | 8.547 | 8.656 | 8.066 | 8.200 | 478,926 | +0.24(+2.98%) |
Aug 18, 2003 | 7.860 | 8.281 | 7.856 | 7.963 | 612,897 | +0.31(+4.04%) |
Aug 15, 2003 | 7.531 | 7.763 | 7.366 | 7.653 | 155,944 | +3.92(+105.15%) |
Aug 14, 2003 | 3.617 | 3.750 | 3.593 | 3.731 | 443,726 | +0.13(+3.58%) |
Aug 13, 2003 | 3.606 | 3.609 | 3.577 | 3.602 | 250,449 | +0.01(+0.22%) |
Aug 12, 2003 | 3.555 | 3.633 | 3.541 | 3.594 | 432,206 | +0.05(+1.50%) |
Aug 11, 2003 | 3.457 | 3.617 | 3.446 | 3.541 | 456,953 | +0.03(+0.71%) |
Aug 08, 2003 | 3.441 | 3.554 | 3.288 | 3.516 | 321,701 | +0.11(+3.31%) |
Aug 07, 2003 | 3.250 | 3.430 | 3.203 | 3.403 | 337,488 | +0.12(+3.66%) |
Aug 06, 2003 | 3.431 | 3.448 | 3.199 | 3.283 | 847,773 | -0.19(-5.40%) |
Aug 05, 2003 | 3.546 | 3.546 | 3.441 | 3.470 | 277,755 | -0.05(-1.29%) |
Aug 04, 2003 | 3.595 | 3.672 | 3.375 | 3.516 | 740,255 | -0.10(-2.87%) |
Aug 01, 2003 | 3.584 | 3.662 | 3.574 | 3.620 | 259,938 | +0.01(+0.30%) |
Jul 31, 2003 | 3.301 | 3.672 | 3.301 | 3.609 | 628,043 | +0.16(+4.74%) |
Jul 30, 2003 | 3.719 | 3.976 | 3.401 | 3.445 | 2,047,968 | -0.25(-6.64%) |
Jul 29, 2003 | 3.594 | 3.711 | 3.516 | 3.691 | 1,281,260 | +0.10(+2.69%) |
Jul 28, 2003 | 3.473 | 3.594 | 3.438 | 3.594 | 523,085 | +0.05(+1.30%) |
Jul 25, 2003 | 3.452 | 3.587 | 3.438 | 3.548 | 329,381 | +0.05(+1.34%) |
Jul 24, 2003 | 3.477 | 3.560 | 3.477 | 3.501 | 306,342 | -0.01(-0.15%) |
Jul 23, 2003 | 3.323 | 3.516 | 3.305 | 3.506 | 328,955 | +0.13(+3.86%) |
Jul 22, 2003 | 3.345 | 3.594 | 3.285 | 3.376 | 337,061 | -0.04(-1.12%) |
Jul 21, 2003 | 3.563 | 3.569 | 3.266 | 3.414 | 592,204 | -0.08(-2.24%) |
Jul 18, 2003 | 3.297 | 3.510 | 3.184 | 3.492 | 892,573 | +0.13(+3.76%) |
Jul 17, 2003 | 3.500 | 3.547 | 3.125 | 3.366 | 1,385,365 | -0.19(-5.32%) |
Jul 16, 2003 | 3.539 | 3.593 | 3.509 | 3.555 | 404,900 | +0.00(+0.07%) |
Jul 15, 2003 | 3.602 | 3.617 | 3.520 | 3.552 | 461,219 | -0.06(-1.54%) |
Jul 14, 2003 | 3.594 | 3.617 | 3.496 | 3.608 | 828,147 | +0.04(+1.14%) |
Jul 11, 2003 | 3.711 | 3.711 | 3.516 | 3.567 | 657,056 | -0.12(-3.38%) |
Jul 10, 2003 | 3.691 | 3.695 | 3.645 | 3.692 | 546,551 | +0.02(+0.66%) |
Jul 09, 2003 | 3.696 | 3.698 | 3.652 | 3.668 | 712,522 | +0.02(+0.66%) |
Jul 08, 2003 | 3.633 | 3.676 | 3.613 | 3.644 | 1,197,208 | +0.05(+1.30%) |
Jul 07, 2003 | 3.419 | 3.616 | 3.380 | 3.597 | 1,845,732 | +0.24(+7.04%) |
Jul 03, 2003 | 3.396 | 3.398 | 3.348 | 3.360 | 184,317 | -0.01(-0.32%) |
Jul 02, 2003 | 3.394 | 3.398 | 3.359 | 3.371 | 433,717 | -0.00(-0.02%) |
Jul 01, 2003 | 3.437 | 3.453 | 3.320 | 3.372 | 660,469 | -0.07(-1.91%) |
Jun 30, 2003 | 3.306 | 3.448 | 3.297 | 3.438 | 823,880 | +0.13(+3.97%) |
Jun 27, 2003 | 3.598 | 3.509 | 3.134 | 3.306 | 1,693,273 | -0.29(-8.12%) |
Jun 26, 2003 | 3.711 | 3.779 | 3.559 | 3.598 | 684,789 | -0.09(-2.52%) |
Jun 25, 2003 | 3.555 | 3.738 | 3.441 | 3.691 | 886,599 | +0.18(+5.00%) |
Jun 24, 2003 | 3.177 | 3.555 | 3.132 | 3.516 | 808,521 | +0.43(+14.07%) |
Jun 23, 2003 | 3.074 | 3.172 | 3.066 | 3.082 | 285,435 | +0.03(+1.08%) |
Jun 20, 2003 | 3.046 | 3.063 | 3.027 | 3.049 | 301,222 | +0.01(+0.49%) |
Jun 19, 2003 | 3.094 | 3.133 | 3.020 | 3.034 | 267,942 | -0.09(-2.90%) |
Jun 18, 2003 | 3.156 | 3.163 | 3.066 | 3.125 | 365,221 | -0.00(-0.05%) |
Jun 17, 2003 | 2.984 | 3.172 | 2.970 | 3.127 | 507,298 | +0.11(+3.54%) |
Jun 16, 2003 | 2.922 | 3.020 | 2.852 | 3.020 | 403,193 | +0.11(+3.70%) |
Jun 13, 2003 | 2.889 | 2.922 | 2.889 | 2.912 | 335,354 | +0.02(+0.70%) |
Jun 12, 2003 | 2.879 | 2.909 | 2.871 | 2.891 | 190,290 | +0.03(+1.15%) |
Jun 11, 2003 | 2.794 | 2.859 | 2.794 | 2.859 | 130,984 | +0.05(+1.64%) |
Jun 10, 2003 | 2.824 | 2.880 | 2.788 | 2.813 | 141,224 | +0.00(+0.00%) |
Jun 09, 2003 | 2.812 | 2.887 | 2.751 | 2.813 | 315,301 | +0.07(+2.39%) |
Jun 06, 2003 | 2.813 | 2.927 | 2.738 | 2.747 | 351,141 | -0.07(-2.33%) |
Jun 05, 2003 | 2.821 | 2.867 | 2.755 | 2.813 | 242,769 | -0.00(-0.14%) |
Jun 04, 2003 | 2.891 | 2.891 | 2.809 | 2.816 | 523,512 | -0.03(-1.21%) |
Jun 03, 2003 | 2.851 | 2.915 | 2.781 | 2.851 | 631,883 | +0.04(+1.36%) |