Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.844 | 8.020 | 7.158 | 7.242 | 1,827,804 | -0.60(-7.68%) |
Apr 29, 2004 | 8.152 | 8.152 | 7.567 | 7.844 | 2,073,346 | -0.34(-4.19%) |
Apr 28, 2004 | 9.088 | 9.088 | 7.932 | 8.187 | 2,939,460 | -0.91(-9.96%) |
Apr 27, 2004 | 9.140 | 9.443 | 9.092 | 9.092 | 754,378 | -0.06(-0.67%) |
Apr 26, 2004 | 9.395 | 9.602 | 9.066 | 9.153 | 632,631 | -0.29(-3.03%) |
Apr 23, 2004 | 9.694 | 9.742 | 9.290 | 9.439 | 848,135 | -0.23(-2.36%) |
Apr 22, 2004 | 8.960 | 9.922 | 8.815 | 9.668 | 2,197,142 | +0.71(+7.90%) |
Apr 21, 2004 | 8.745 | 9.017 | 8.652 | 8.960 | 1,208,371 | +0.19(+2.21%) |
Apr 20, 2004 | 9.008 | 9.066 | 8.701 | 8.767 | 976,937 | -0.25(-2.83%) |
Apr 19, 2004 | 8.793 | 9.118 | 8.609 | 9.022 | 845,177 | +0.19(+2.19%) |
Apr 16, 2004 | 9.013 | 9.013 | 8.793 | 8.828 | 502,236 | -0.22(-2.38%) |
Apr 15, 2004 | 8.964 | 9.114 | 8.819 | 9.044 | 813,773 | +0.04(+0.49%) |
Apr 14, 2004 | 9.052 | 9.263 | 8.899 | 9.000 | 967,379 | -0.23(-2.52%) |
Apr 13, 2004 | 9.514 | 9.624 | 9.039 | 9.233 | 928,238 | -0.27(-2.87%) |
Apr 12, 2004 | 9.668 | 9.914 | 9.452 | 9.505 | 700,673 | -0.16(-1.68%) |
Apr 08, 2004 | 9.694 | 9.843 | 9.571 | 9.668 | 651,746 | +0.01(+0.14%) |
Apr 07, 2004 | 9.668 | 9.808 | 9.413 | 9.654 | 769,625 | -0.09(-0.95%) |
Apr 06, 2004 | 9.953 | 10.01 | 9.676 | 9.747 | 1,568,379 | -0.14(-1.42%) |
Apr 05, 2004 | 9.158 | 9.922 | 9.149 | 9.887 | 1,946,593 | +0.73(+7.97%) |
Apr 02, 2004 | 9.193 | 9.448 | 9.030 | 9.158 | 1,474,850 | +0.23(+2.61%) |
Apr 01, 2004 | 8.793 | 9.066 | 8.793 | 8.925 | 704,314 | +0.13(+1.50%) |
Mar 31, 2004 | 8.767 | 8.986 | 8.745 | 8.793 | 636,727 | -0.04(-0.45%) |
Mar 30, 2004 | 8.921 | 9.096 | 8.732 | 8.833 | 887,049 | -0.08(-0.89%) |
Mar 29, 2004 | 8.428 | 8.986 | 8.406 | 8.912 | 1,810,736 | +0.54(+6.40%) |
Mar 26, 2004 | 8.442 | 8.442 | 8.257 | 8.376 | 520,896 | +0.04(+0.53%) |
Mar 25, 2004 | 8.195 | 8.384 | 8.086 | 8.332 | 829,475 | +0.19(+2.32%) |
Mar 24, 2004 | 8.130 | 8.411 | 8.090 | 8.143 | 867,933 | -0.01(-0.11%) |
Mar 23, 2004 | 8.358 | 8.626 | 7.919 | 8.152 | 1,535,382 | -0.11(-1.38%) |
Mar 22, 2004 | 8.666 | 8.824 | 8.156 | 8.266 | 2,021,006 | -0.51(-5.81%) |
Mar 19, 2004 | 8.868 | 9.008 | 8.754 | 8.776 | 934,610 | -0.06(-0.65%) |
Mar 18, 2004 | 8.925 | 8.925 | 8.622 | 8.833 | 737,083 | -0.04(-0.45%) |
Mar 17, 2004 | 8.780 | 8.973 | 8.670 | 8.872 | 813,090 | +0.28(+3.22%) |
Mar 16, 2004 | 8.591 | 8.833 | 8.393 | 8.595 | 1,110,290 | +0.07(+0.88%) |
Mar 15, 2004 | 8.789 | 8.877 | 8.481 | 8.521 | 1,006,976 | -0.31(-3.53%) |
Mar 12, 2004 | 8.912 | 9.061 | 8.771 | 8.833 | 718,423 | +0.12(+1.41%) |
Mar 11, 2004 | 8.828 | 9.026 | 8.670 | 8.710 | 1,161,948 | -0.13(-1.44%) |
Mar 10, 2004 | 9.263 | 9.356 | 8.674 | 8.837 | 1,442,308 | -0.43(-4.60%) |
Mar 09, 2004 | 9.356 | 9.514 | 9.233 | 9.263 | 1,176,284 | +0.02(+0.19%) |
Mar 08, 2004 | 9.641 | 9.711 | 9.211 | 9.246 | 1,136,005 | -0.40(-4.19%) |
Mar 05, 2004 | 9.663 | 9.808 | 9.632 | 9.650 | 658,801 | -0.13(-1.30%) |
Mar 04, 2004 | 9.580 | 9.843 | 9.580 | 9.777 | 584,159 | +0.11(+1.14%) |
Mar 03, 2004 | 9.835 | 9.835 | 9.496 | 9.668 | 1,158,989 | -0.17(-1.70%) |
Mar 02, 2004 | 10.12 | 10.14 | 9.835 | 9.835 | 1,634,601 | -0.16(-1.63%) |
Mar 01, 2004 | 9.751 | 10.14 | 9.742 | 9.997 | 2,091,779 | +0.35(+3.60%) |
Feb 27, 2004 | 9.668 | 10.18 | 9.580 | 9.650 | 3,939,381 | +0.33(+3.49%) |
Feb 26, 2004 | 9.426 | 9.483 | 9.083 | 9.325 | 2,203,969 | +0.01(+0.14%) |
Feb 25, 2004 | 8.749 | 9.334 | 8.644 | 9.312 | 3,289,455 | +0.84(+9.96%) |
Feb 24, 2004 | 8.613 | 8.789 | 8.415 | 8.468 | 2,302,050 | -0.35(-3.94%) |
Feb 23, 2004 | 9.228 | 9.228 | 8.692 | 8.815 | 1,478,946 | -0.41(-4.48%) |
Feb 20, 2004 | 9.426 | 9.527 | 8.921 | 9.228 | 1,721,758 | -0.13(-1.41%) |
Feb 19, 2004 | 9.698 | 9.861 | 9.294 | 9.360 | 1,456,189 | -0.33(-3.36%) |
Feb 18, 2004 | 9.764 | 9.835 | 9.654 | 9.685 | 1,001,059 | +0.03(+0.32%) |
Feb 17, 2004 | 9.694 | 9.821 | 9.461 | 9.654 | 1,266,855 | +0.06(+0.64%) |
Feb 13, 2004 | 9.650 | 9.799 | 9.470 | 9.593 | 1,057,950 | +0.00(+0.05%) |
Feb 12, 2004 | 9.668 | 9.931 | 9.558 | 9.588 | 1,073,880 | -0.10(-1.04%) |
Feb 11, 2004 | 9.900 | 9.900 | 9.536 | 9.690 | 1,267,310 | -0.09(-0.90%) |
Feb 10, 2004 | 9.777 | 9.931 | 9.694 | 9.777 | 1,358,109 | +0.04(+0.45%) |
Feb 09, 2004 | 10.01 | 10.23 | 9.298 | 9.733 | 3,081,460 | -0.15(-1.56%) |
Feb 06, 2004 | 9.369 | 10.11 | 9.360 | 9.887 | 4,706,731 | +0.54(+5.73%) |
Feb 05, 2004 | 9.606 | 10.22 | 9.228 | 9.351 | 5,344,824 | -0.09(-0.98%) |
Feb 04, 2004 | 8.547 | 9.747 | 8.200 | 9.443 | 9,463,528 | +0.74(+8.54%) |
Feb 03, 2004 | 9.008 | 9.171 | 8.591 | 8.701 | 3,504,049 | -0.53(-5.71%) |
Feb 02, 2004 | 9.668 | 9.742 | 9.149 | 9.228 | 1,938,173 | -0.35(-3.67%) |
Jan 30, 2004 | 9.668 | 9.799 | 9.470 | 9.580 | 1,899,259 | -0.19(-1.98%) |
Jan 29, 2004 | 9.659 | 9.971 | 9.052 | 9.773 | 4,598,183 | +0.06(+0.63%) |
Jan 28, 2004 | 10.24 | 10.24 | 9.360 | 9.711 | 6,664,248 | -0.35(-3.45%) |
Jan 27, 2004 | 11.34 | 11.34 | 9.962 | 10.06 | 8,238,089 | -1.34(-11.79%) |
Jan 26, 2004 | 11.55 | 11.60 | 11.21 | 11.40 | 1,529,238 | -0.03(-0.23%) |
Jan 23, 2004 | 11.60 | 11.84 | 11.38 | 11.43 | 2,118,177 | -0.10(-0.84%) |
Jan 22, 2004 | 11.30 | 11.97 | 11.30 | 11.53 | 4,203,585 | +0.23(+2.02%) |
Jan 21, 2004 | 11.27 | 11.38 | 11.18 | 11.30 | 2,357,575 | -0.11(-1.00%) |
Jan 20, 2004 | 11.78 | 11.78 | 11.12 | 11.41 | 3,308,798 | -0.13(-1.10%) |
Jan 16, 2004 | 11.86 | 11.91 | 10.99 | 11.54 | 4,242,726 | -0.22(-1.83%) |
Jan 15, 2004 | 11.71 | 11.90 | 11.65 | 11.75 | 1,858,980 | -0.04(-0.37%) |
Jan 14, 2004 | 12.28 | 12.30 | 11.79 | 11.80 | 2,957,437 | -0.26(-2.15%) |
Jan 13, 2004 | 11.61 | 12.23 | 11.61 | 12.06 | 3,656,745 | +0.29(+2.43%) |
Jan 12, 2004 | 12.30 | 12.74 | 11.56 | 11.77 | 7,207,901 | -0.54(-4.42%) |
Jan 09, 2004 | 12.30 | 12.61 | 12.15 | 12.32 | 2,633,157 | -0.15(-1.23%) |
Jan 08, 2004 | 12.77 | 12.85 | 12.36 | 12.47 | 2,955,389 | -0.30(-2.37%) |
Jan 07, 2004 | 12.43 | 12.83 | 12.09 | 12.77 | 6,742,758 | +0.44(+3.56%) |
Jan 06, 2004 | 12.68 | 12.70 | 12.15 | 12.33 | 10,402,917 | -0.91(-6.84%) |
Jan 05, 2004 | 14.11 | 14.33 | 12.74 | 13.24 | 13,592,926 | -0.92(-6.49%) |
Jan 02, 2004 | 13.87 | 14.94 | 13.79 | 14.16 | 12,539,755 | +0.71(+5.29%) |
Dec 31, 2003 | 13.42 | 13.89 | 13.40 | 13.45 | 4,846,912 | +0.20(+1.53%) |
Dec 30, 2003 | 13.97 | 14.50 | 13.24 | 13.24 | 10,077,954 | -0.62(-4.44%) |
Dec 29, 2003 | 12.28 | 13.86 | 12.37 | 13.86 | 10,144,858 | +1.58(+12.84%) |
Dec 26, 2003 | 12.15 | 12.42 | 12.15 | 12.28 | 1,179,243 | +0.11(+0.90%) |
Dec 24, 2003 | 12.20 | 12.41 | 12.09 | 12.17 | 1,108,242 | -0.09(-0.72%) |
Dec 23, 2003 | 12.30 | 12.41 | 12.09 | 12.26 | 2,280,203 | +0.14(+1.20%) |
Dec 22, 2003 | 12.41 | 12.44 | 11.92 | 12.12 | 3,735,710 | -0.37(-2.99%) |
Dec 19, 2003 | 12.66 | 12.92 | 12.41 | 12.49 | 3,017,059 | -0.09(-0.73%) |
Dec 18, 2003 | 12.36 | 12.72 | 12.35 | 12.58 | 3,050,056 | +0.25(+2.07%) |
Dec 17, 2003 | 12.30 | 12.62 | 11.80 | 12.33 | 4,594,997 | +0.02(+0.18%) |
Dec 16, 2003 | 12.87 | 12.88 | 11.73 | 12.30 | 6,902,963 | -0.57(-4.40%) |
Dec 15, 2003 | 12.94 | 13.73 | 12.75 | 12.87 | 5,035,336 | -0.07(-0.54%) |
Dec 12, 2003 | 13.40 | 13.53 | 12.84 | 12.94 | 4,333,980 | -0.29(-2.16%) |
Dec 11, 2003 | 12.73 | 13.39 | 12.70 | 13.23 | 4,658,260 | +0.49(+3.86%) |
Dec 10, 2003 | 13.47 | 13.61 | 12.11 | 12.73 | 7,301,203 | -0.63(-4.73%) |
Dec 09, 2003 | 13.12 | 13.87 | 13.21 | 13.37 | 6,566,395 | +0.25(+1.91%) |
Dec 08, 2003 | 13.21 | 13.44 | 12.82 | 13.12 | 3,672,902 | -0.09(-0.67%) |
Dec 05, 2003 | 13.65 | 13.45 | 12.96 | 13.21 | 3,624,886 | -0.44(-3.25%) |
Dec 04, 2003 | 13.29 | 13.64 | 12.72 | 13.65 | 6,340,195 | +0.82(+6.41%) |
Dec 03, 2003 | 13.92 | 14.25 | 12.70 | 12.83 | 7,139,631 | -1.09(-7.83%) |
Dec 02, 2003 | 14.22 | 14.36 | 13.74 | 13.92 | 7,636,406 | -0.25(-1.80%) |
Dec 01, 2003 | 13.49 | 14.18 | 13.49 | 14.17 | 9,690,410 | +1.14(+8.77%) |
Nov 28, 2003 | 12.94 | 13.11 | 12.69 | 13.03 | 1,902,672 | +0.15(+1.19%) |
Nov 26, 2003 | 12.67 | 13.25 | 12.30 | 12.88 | 5,304,090 | +0.21(+1.63%) |
Nov 25, 2003 | 13.34 | 13.59 | 12.04 | 12.67 | 10,190,826 | -0.21(-1.64%) |
Nov 24, 2003 | 11.51 | 12.92 | 11.51 | 12.88 | 9,661,737 | +1.56(+13.83%) |
Nov 21, 2003 | 11.39 | 11.43 | 11.32 | 11.32 | 3,273,298 | +0.08(+0.74%) |
Nov 20, 2003 | 11.18 | 11.86 | 11.10 | 11.23 | 6,497,670 | -0.44(-3.73%) |
Nov 19, 2003 | 12.44 | 12.60 | 11.20 | 11.67 | 8,758,303 | -0.51(-4.15%) |
Nov 18, 2003 | 12.39 | 12.69 | 12.20 | 12.17 | 5,348,921 | +0.14(+1.17%) |
Nov 17, 2003 | 12.16 | 12.26 | 11.93 | 12.03 | 5,819,298 | -0.62(-4.93%) |
Nov 14, 2003 | 12.76 | 13.49 | 12.22 | 12.66 | 7,085,926 | -0.11(-0.83%) |
Nov 13, 2003 | 13.58 | 14.40 | 12.52 | 12.76 | 18,510,156 | -0.52(-3.94%) |
Nov 12, 2003 | 11.73 | 13.19 | 11.03 | 13.28 | 22,957,008 | +1.55(+13.22%) |
Nov 11, 2003 | 14.27 | 13.75 | 11.65 | 11.73 | 20,054,414 | -2.54(-17.80%) |
Nov 10, 2003 | 16.02 | 16.26 | 13.60 | 14.27 | 18,633,496 | -1.74(-10.89%) |
Nov 07, 2003 | 15.69 | 16.36 | 15.90 | 16.02 | 5,174,606 | +0.33(+2.07%) |
Nov 06, 2003 | 15.27 | 15.82 | 15.31 | 15.69 | 4,840,085 | +0.42(+2.76%) |
Nov 05, 2003 | 14.86 | 15.38 | 14.35 | 15.27 | 6,543,183 | +0.47(+3.18%) |
Nov 04, 2003 | 13.92 | 14.94 | 14.12 | 14.80 | 8,085,392 | +0.88(+6.31%) |
Nov 03, 2003 | 13.14 | 14.04 | 13.40 | 13.92 | 6,357,717 | +0.78(+5.95%) |
Oct 31, 2003 | 13.01 | 13.23 | 12.48 | 13.14 | 6,237,563 | +0.13(+1.01%) |
Oct 30, 2003 | 13.62 | 14.22 | 13.10 | 13.01 | 7,009,919 | -0.62(-4.52%) |
Oct 29, 2003 | 12.39 | 13.78 | 12.21 | 13.62 | 8,897,345 | +0.97(+7.68%) |
Oct 28, 2003 | 14.37 | 14.50 | 11.92 | 12.65 | 20,562,112 | -1.06(-7.75%) |
Oct 27, 2003 | 12.61 | 13.71 | 12.53 | 13.71 | 8,914,185 | +1.60(+13.20%) |
Oct 24, 2003 | 12.11 | 12.44 | 11.86 | 12.12 | 4,300,300 | +0.12(+0.99%) |
Oct 23, 2003 | 11.34 | 12.51 | 11.34 | 12.00 | 6,422,573 | +0.22(+1.87%) |
Oct 22, 2003 | 10.55 | 11.97 | 10.55 | 11.78 | 7,599,541 | +0.48(+4.28%) |
Oct 21, 2003 | 11.73 | 13.01 | 10.90 | 11.29 | 21,052,970 | -0.22(-1.91%) |
Oct 20, 2003 | 10.68 | 11.58 | 10.88 | 11.51 | 7,683,740 | +0.83(+7.82%) |
Oct 17, 2003 | 10.32 | 11.05 | 10.24 | 10.68 | 5,752,166 | +0.36(+3.45%) |
Oct 16, 2003 | 10.00 | 10.30 | 9.228 | 10.32 | 6,756,639 | +0.32(+3.21%) |
Oct 15, 2003 | 10.27 | 10.63 | 9.936 | 10.00 | 7,378,802 | +0.16(+1.65%) |
Oct 14, 2003 | 9.140 | 10.30 | 9.394 | 9.839 | 11,595,359 | +0.70(+7.64%) |
Oct 13, 2003 | 7.954 | 9.338 | 7.910 | 9.140 | 10,191,281 | +1.37(+17.58%) |
Oct 10, 2003 | 7.655 | 7.778 | 7.655 | 7.774 | 962,145 | +0.12(+1.55%) |
Oct 09, 2003 | 7.778 | 7.857 | 7.607 | 7.655 | 1,363,570 | -0.07(-0.85%) |
Oct 08, 2003 | 7.756 | 7.756 | 7.642 | 7.721 | 1,514,446 | -0.19(-2.39%) |
Oct 07, 2003 | 7.998 | 8.015 | 7.866 | 7.910 | 1,414,090 | -0.03(-0.39%) |
Oct 06, 2003 | 8.086 | 8.217 | 7.848 | 7.941 | 2,649,997 | +0.03(+0.39%) |
Oct 03, 2003 | 7.888 | 7.910 | 7.844 | 7.910 | 1,493,283 | +0.12(+1.58%) |
Oct 02, 2003 | 7.804 | 7.826 | 7.725 | 7.787 | 1,004,245 | +0.03(+0.40%) |
Oct 01, 2003 | 7.910 | 7.910 | 7.492 | 7.756 | 1,186,525 | -0.03(-0.40%) |
Sep 30, 2003 | 7.910 | 7.949 | 7.690 | 7.787 | 1,307,589 | -0.11(-1.39%) |
Sep 29, 2003 | 7.404 | 7.905 | 7.383 | 7.897 | 2,094,965 | +0.65(+9.04%) |
Sep 26, 2003 | 7.317 | 7.453 | 7.084 | 7.242 | 1,956,150 | -0.25(-3.34%) |
Sep 25, 2003 | 8.072 | 8.195 | 6.811 | 7.492 | 4,294,838 | -0.58(-7.19%) |
Sep 24, 2003 | 8.362 | 8.433 | 8.173 | 8.072 | 1,789,345 | -0.29(-3.47%) |
Sep 23, 2003 | 8.450 | 8.481 | 8.257 | 8.362 | 3,324,728 | +0.12(+1.49%) |
Sep 22, 2003 | 7.888 | 8.301 | 7.804 | 8.239 | 2,982,014 | +0.35(+4.46%) |
Sep 19, 2003 | 7.800 | 7.985 | 7.738 | 7.888 | 949,402 | +0.02(+0.28%) |
Sep 18, 2003 | 8.138 | 8.138 | 7.725 | 7.866 | 1,954,785 | -0.16(-2.03%) |
Sep 17, 2003 | 8.011 | 8.156 | 8.011 | 8.028 | 997,190 | +0.02(+0.22%) |
Sep 16, 2003 | 8.064 | 8.195 | 8.042 | 8.011 | 1,922,471 | -0.05(-0.65%) |
Sep 15, 2003 | 8.130 | 8.323 | 7.954 | 8.064 | 2,613,586 | +0.17(+2.11%) |
Sep 12, 2003 | 7.690 | 8.064 | 7.514 | 7.897 | 1,765,451 | +0.36(+4.84%) |
Sep 11, 2003 | 7.796 | 7.844 | 7.383 | 7.532 | 1,954,557 | -0.26(-3.33%) |
Sep 10, 2003 | 8.086 | 8.195 | 7.580 | 7.791 | 2,095,648 | -0.24(-3.01%) |
Sep 09, 2003 | 8.459 | 8.464 | 7.910 | 8.033 | 3,405,968 | +0.04(+0.44%) |
Sep 08, 2003 | 8.327 | 8.732 | 7.905 | 7.998 | 4,913,361 | +0.93(+13.11%) |
Sep 05, 2003 | 6.877 | 7.251 | 6.877 | 7.071 | 1,441,853 | +0.29(+4.28%) |
Sep 04, 2003 | 6.592 | 6.983 | 6.403 | 6.780 | 766,894 | +0.03(+0.46%) |
Sep 03, 2003 | 6.983 | 7.246 | 6.635 | 6.750 | 1,316,009 | -0.18(-2.60%) |
Sep 02, 2003 | 6.152 | 6.974 | 6.143 | 6.930 | 1,736,322 | +0.80(+13.05%) |
Aug 29, 2003 | 6.152 | 6.350 | 6.086 | 6.130 | 1,145,108 | -0.03(-0.50%) |
Aug 28, 2003 | 6.240 | 6.416 | 6.073 | 6.161 | 1,939,083 | -0.08(-1.27%) |
Aug 27, 2003 | 6.767 | 6.767 | 6.064 | 6.240 | 3,770,756 | -0.55(-8.09%) |
Aug 26, 2003 | 7.426 | 7.470 | 6.754 | 6.789 | 2,679,353 | -0.90(-11.71%) |
Aug 25, 2003 | 7.558 | 7.866 | 7.163 | 7.690 | 2,081,084 | +0.15(+1.92%) |
Aug 22, 2003 | 7.005 | 7.624 | 6.530 | 7.545 | 2,291,354 | +0.54(+7.72%) |
Aug 21, 2003 | 7.053 | 7.136 | 6.943 | 7.005 | 642,189 | +0.11(+1.53%) |
Aug 20, 2003 | 6.284 | 6.934 | 6.178 | 6.899 | 834,254 | +0.11(+1.62%) |
Aug 19, 2003 | 7.049 | 7.163 | 6.657 | 6.789 | 1,060,454 | -0.15(-2.15%) |
Aug 18, 2003 | 6.785 | 6.974 | 6.635 | 6.939 | 872,257 | +0.39(+5.97%) |
Aug 15, 2003 | 6.433 | 6.679 | 6.310 | 6.548 | 624,666 | +0.19(+3.04%) |
Aug 14, 2003 | 6.086 | 6.482 | 5.994 | 6.354 | 1,029,050 | +0.27(+4.40%) |
Aug 13, 2003 | 6.258 | 6.679 | 5.748 | 6.086 | 2,051,728 | -0.03(-0.50%) |
Aug 12, 2003 | 6.512 | 7.185 | 5.968 | 6.117 | 3,866,560 | -0.19(-3.00%) |
Aug 11, 2003 | 5.339 | 6.416 | 5.269 | 6.306 | 1,466,657 | +0.90(+16.57%) |
Aug 08, 2003 | 5.260 | 5.471 | 5.124 | 5.409 | 717,968 | +0.27(+5.21%) |
Aug 07, 2003 | 4.922 | 5.273 | 4.922 | 5.141 | 871,119 | +0.04(+0.86%) |
Aug 06, 2003 | 5.273 | 5.427 | 4.539 | 5.097 | 1,999,388 | -0.08(-1.53%) |
Aug 05, 2003 | 4.570 | 5.374 | 4.425 | 5.177 | 3,173,397 | +0.89(+20.82%) |
Aug 04, 2003 | 3.621 | 4.500 | 3.621 | 4.284 | 1,802,999 | +0.73(+20.52%) |
Aug 01, 2003 | 3.559 | 3.608 | 3.515 | 3.555 | 377,758 | +0.02(+0.62%) |
Jul 31, 2003 | 3.406 | 3.551 | 3.397 | 3.533 | 332,472 | +0.15(+4.28%) |
Jul 30, 2003 | 3.230 | 3.388 | 3.212 | 3.388 | 335,203 | +0.20(+6.34%) |
Jul 29, 2003 | 3.225 | 3.247 | 3.164 | 3.186 | 215,504 | +0.00(+0.14%) |
Jul 28, 2003 | 3.203 | 3.239 | 3.164 | 3.182 | 293,331 | +0.00(+0.14%) |
Jul 25, 2003 | 3.265 | 3.269 | 3.129 | 3.177 | 224,379 | -0.03(-0.96%) |
Jul 24, 2003 | 3.164 | 3.384 | 3.142 | 3.208 | 462,412 | +0.04(+1.39%) |
Jul 23, 2003 | 3.300 | 3.318 | 3.085 | 3.164 | 774,632 | -0.14(-4.13%) |
Jul 22, 2003 | 3.362 | 3.392 | 3.296 | 3.300 | 225,517 | -0.05(-1.44%) |
Jul 21, 2003 | 3.392 | 3.397 | 3.322 | 3.348 | 211,408 | -0.01(-0.39%) |
Jul 18, 2003 | 3.384 | 3.406 | 3.309 | 3.362 | 276,719 | +0.02(+0.66%) |
Jul 17, 2003 | 3.340 | 3.428 | 3.305 | 3.340 | 375,482 | +0.00(+0.00%) |
Jul 16, 2003 | 3.327 | 3.502 | 3.318 | 3.340 | 401,197 | -0.01(-0.39%) |
Jul 15, 2003 | 3.515 | 3.564 | 3.318 | 3.353 | 530,909 | -0.12(-3.42%) |
Jul 14, 2003 | 3.445 | 3.625 | 3.428 | 3.472 | 960,325 | +0.09(+2.60%) |
Jul 11, 2003 | 3.801 | 3.933 | 3.318 | 3.384 | 1,924,291 | -0.29(-7.78%) |
Jul 10, 2003 | 3.098 | 3.757 | 3.023 | 3.669 | 1,319,423 | +0.59(+19.29%) |
Jul 09, 2003 | 3.072 | 3.151 | 2.966 | 3.076 | 453,992 | +0.00(+0.00%) |
Jul 08, 2003 | 2.988 | 3.186 | 2.988 | 3.076 | 298,565 | +0.09(+2.94%) |
Jul 07, 2003 | 2.896 | 3.023 | 2.896 | 2.988 | 361,373 | +0.09(+3.03%) |
Jul 03, 2003 | 3.076 | 3.094 | 2.878 | 2.900 | 259,651 | -0.21(-6.78%) |
Jul 02, 2003 | 3.120 | 3.182 | 3.080 | 3.111 | 406,431 | +0.04(+1.14%) |
Jul 01, 2003 | 2.962 | 3.116 | 2.931 | 3.076 | 330,652 | +0.15(+5.26%) |
Jun 30, 2003 | 2.703 | 2.966 | 2.703 | 2.922 | 514,069 | +0.20(+7.43%) |
Jun 27, 2003 | 3.010 | 3.010 | 2.461 | 2.720 | 2,539,400 | -0.53(-16.24%) |
Jun 26, 2003 | 3.792 | 3.849 | 3.208 | 3.247 | 540,467 | -0.51(-13.57%) |
Jun 25, 2003 | 3.678 | 3.788 | 3.665 | 3.757 | 224,151 | +0.11(+3.14%) |
Jun 24, 2003 | 3.669 | 3.678 | 3.581 | 3.643 | 91,481 | +0.02(+0.48%) |
Jun 23, 2003 | 3.625 | 3.669 | 3.564 | 3.625 | 130,850 | +0.07(+1.85%) |
Jun 20, 2003 | 3.603 | 3.665 | 3.428 | 3.559 | 238,488 | +0.01(+0.25%) |
Jun 19, 2003 | 3.867 | 4.034 | 3.524 | 3.551 | 435,332 | -0.35(-9.01%) |
Jun 18, 2003 | 3.735 | 4.043 | 3.665 | 3.902 | 910,260 | +0.24(+6.47%) |
Jun 17, 2003 | 3.287 | 3.955 | 3.287 | 3.665 | 1,329,891 | +0.45(+14.09%) |
Jun 16, 2003 | 3.287 | 3.287 | 3.186 | 3.212 | 237,350 | +0.04(+1.39%) |
Jun 13, 2003 | 3.252 | 3.291 | 3.168 | 3.168 | 392,777 | +0.01(+0.28%) |
Jun 12, 2003 | 2.891 | 3.173 | 2.865 | 3.160 | 971,476 | +0.34(+11.99%) |
Jun 11, 2003 | 2.795 | 2.852 | 2.760 | 2.821 | 32,769 | +0.03(+1.10%) |
Jun 10, 2003 | 2.848 | 2.913 | 2.764 | 2.790 | 45,057 | -0.06(-2.01%) |
Jun 09, 2003 | 2.746 | 2.848 | 2.724 | 2.848 | 96,942 | +0.08(+2.86%) |
Jun 06, 2003 | 2.804 | 2.830 | 2.733 | 2.768 | 70,090 | -0.04(-1.25%) |
Jun 05, 2003 | 2.944 | 2.944 | 2.804 | 2.804 | 69,862 | -0.10(-3.33%) |
Jun 04, 2003 | 2.900 | 2.962 | 2.861 | 2.900 | 172,039 | +0.07(+2.48%) |
Jun 03, 2003 | 2.804 | 2.927 | 2.804 | 2.830 | 32,314 | +0.03(+1.10%) |
Jun 02, 2003 | 2.900 | 2.962 | 2.799 | 2.799 | 144,276 | -0.13(-4.35%) |
May 30, 2003 | 2.878 | 2.966 | 2.839 | 2.927 | 71,910 | +0.05(+1.68%) |
May 29, 2003 | 2.962 | 2.997 | 2.839 | 2.878 | 124,705 | -0.04(-1.36%) |
May 28, 2003 | 2.755 | 2.918 | 2.751 | 2.918 | 133,125 | +0.20(+7.27%) |
May 27, 2003 | 2.667 | 2.790 | 2.667 | 2.720 | 105,362 | +0.07(+2.82%) |
May 23, 2003 | 2.773 | 2.870 | 2.632 | 2.645 | 302,434 | -0.12(-4.29%) |
May 22, 2003 | 2.878 | 2.935 | 2.729 | 2.764 | 106,728 | -0.15(-5.27%) |
May 21, 2003 | 2.949 | 2.971 | 2.900 | 2.918 | 151,330 | -0.02(-0.60%) |
May 20, 2003 | 2.913 | 2.940 | 2.878 | 2.935 | 46,878 | +0.07(+2.30%) |
May 19, 2003 | 2.878 | 2.949 | 2.870 | 2.870 | 78,737 | -0.08(-2.68%) |
May 16, 2003 | 2.957 | 3.028 | 2.944 | 2.949 | 101,494 | -0.04(-1.32%) |
May 15, 2003 | 2.790 | 3.067 | 2.790 | 2.988 | 270,347 | +0.22(+8.11%) |
May 14, 2003 | 2.707 | 2.790 | 2.694 | 2.764 | 159,523 | +0.10(+3.80%) |
May 13, 2003 | 2.544 | 2.703 | 2.527 | 2.663 | 206,856 | +0.11(+4.48%) |
May 12, 2003 | 2.703 | 2.703 | 2.531 | 2.549 | 306,757 | -0.25(-8.80%) |
May 09, 2003 | 2.856 | 2.874 | 2.795 | 2.795 | 45,740 | -0.13(-4.36%) |
May 08, 2003 | 2.966 | 2.966 | 2.834 | 2.922 | 58,939 | -0.06(-2.06%) |
May 07, 2003 | 2.922 | 3.015 | 2.922 | 2.984 | 118,561 | +0.08(+2.88%) |
May 06, 2003 | 2.817 | 2.900 | 2.790 | 2.900 | 116,058 | +0.13(+4.60%) |
May 05, 2003 | 2.790 | 2.874 | 2.773 | 2.773 | 110,824 | -0.04(-1.56%) |
May 02, 2003 | 2.834 | 2.852 | 2.768 | 2.817 | 123,567 | -0.03(-1.08%) |