Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.988 | 5.988 | 5.731 | 5.834 | 181,778 | -0.16(-2.71%) |
Apr 29, 2004 | 6.185 | 6.202 | 5.988 | 5.997 | 85,921 | -0.21(-3.44%) |
Apr 28, 2004 | 6.228 | 6.245 | 6.074 | 6.210 | 39,395 | -0.03(-0.55%) |
Apr 27, 2004 | 6.236 | 6.330 | 6.202 | 6.245 | 86,154 | -0.05(-0.82%) |
Apr 26, 2004 | 6.151 | 6.373 | 6.151 | 6.296 | 209,133 | +0.15(+2.51%) |
Apr 23, 2004 | 6.151 | 6.176 | 6.108 | 6.142 | 37,057 | +0.01(+0.14%) |
Apr 22, 2004 | 6.005 | 6.159 | 6.005 | 6.133 | 63,827 | +0.04(+0.70%) |
Apr 21, 2004 | 6.074 | 6.159 | 5.962 | 6.091 | 81,011 | -0.02(-0.28%) |
Apr 20, 2004 | 6.142 | 6.176 | 6.099 | 6.108 | 100,767 | -0.03(-0.42%) |
Apr 19, 2004 | 6.159 | 6.159 | 5.945 | 6.133 | 135,135 | -0.03(-0.42%) |
Apr 16, 2004 | 6.022 | 6.159 | 6.005 | 6.159 | 56,930 | +0.14(+2.27%) |
Apr 15, 2004 | 5.988 | 6.116 | 5.920 | 6.022 | 63,593 | -0.03(-0.42%) |
Apr 14, 2004 | 6.056 | 6.056 | 5.860 | 6.048 | 86,038 | -0.09(-1.53%) |
Apr 13, 2004 | 6.159 | 6.168 | 5.988 | 6.142 | 91,415 | -0.10(-1.64%) |
Apr 12, 2004 | 6.296 | 6.322 | 6.245 | 6.245 | 166,932 | -0.02(-0.27%) |
Apr 08, 2004 | 6.125 | 6.373 | 5.988 | 6.262 | 135,252 | +0.07(+1.11%) |
Apr 07, 2004 | 6.245 | 6.245 | 6.125 | 6.193 | 56,462 | -0.05(-0.82%) |
Apr 06, 2004 | 6.159 | 6.245 | 6.125 | 6.245 | 52,487 | +0.09(+1.39%) |
Apr 05, 2004 | 6.236 | 6.236 | 6.142 | 6.159 | 73,296 | -0.07(-1.10%) |
Apr 02, 2004 | 6.228 | 6.245 | 6.116 | 6.228 | 131,278 | +0.01(+0.14%) |
Apr 01, 2004 | 6.228 | 6.245 | 6.168 | 6.219 | 135,486 | +0.04(+0.69%) |
Mar 31, 2004 | 6.142 | 6.245 | 6.125 | 6.176 | 267,466 | +0.03(+0.56%) |
Mar 30, 2004 | 5.885 | 6.159 | 5.817 | 6.142 | 188,442 | +0.24(+4.06%) |
Mar 29, 2004 | 5.988 | 6.005 | 5.843 | 5.902 | 133,850 | -0.19(-3.09%) |
Mar 26, 2004 | 5.979 | 6.142 | 5.971 | 6.091 | 79,725 | +0.12(+2.01%) |
Mar 25, 2004 | 5.834 | 5.979 | 5.774 | 5.971 | 103,456 | +0.19(+3.25%) |
Mar 24, 2004 | 5.860 | 5.928 | 5.774 | 5.783 | 121,809 | -0.12(-2.03%) |
Mar 23, 2004 | 6.099 | 6.108 | 5.860 | 5.902 | 200,015 | -0.21(-3.50%) |
Mar 22, 2004 | 6.108 | 6.202 | 6.031 | 6.116 | 135,135 | -0.08(-1.24%) |
Mar 19, 2004 | 6.228 | 6.228 | 6.116 | 6.193 | 139,694 | -0.05(-0.82%) |
Mar 18, 2004 | 6.202 | 6.287 | 6.091 | 6.245 | 78,439 | +0.09(+1.39%) |
Mar 17, 2004 | 6.287 | 6.373 | 6.116 | 6.159 | 113,626 | -0.13(-2.04%) |
Mar 16, 2004 | 6.151 | 6.287 | 6.039 | 6.287 | 233,916 | +0.18(+2.94%) |
Mar 15, 2004 | 6.210 | 6.219 | 6.039 | 6.108 | 141,682 | -0.14(-2.19%) |
Mar 12, 2004 | 6.159 | 6.287 | 6.125 | 6.245 | 168,335 | +0.10(+1.67%) |
Mar 11, 2004 | 6.193 | 6.373 | 6.074 | 6.142 | 273,895 | -0.10(-1.64%) |
Mar 10, 2004 | 6.407 | 6.407 | 6.245 | 6.245 | 242,917 | -0.16(-2.54%) |
Mar 09, 2004 | 6.330 | 6.407 | 6.176 | 6.407 | 520,319 | +0.12(+1.90%) |
Mar 08, 2004 | 6.330 | 6.587 | 6.056 | 6.287 | 1,837,427 | +0.58(+10.19%) |
Mar 05, 2004 | 5.646 | 5.860 | 5.646 | 5.706 | 302,769 | +0.02(+0.30%) |
Mar 04, 2004 | 5.680 | 5.689 | 5.637 | 5.689 | 111,522 | +0.01(+0.15%) |
Mar 03, 2004 | 5.697 | 5.697 | 5.603 | 5.680 | 191,013 | -0.02(-0.30%) |
Mar 02, 2004 | 5.577 | 5.723 | 5.560 | 5.697 | 173,011 | +0.05(+0.91%) |
Mar 01, 2004 | 5.466 | 5.714 | 5.364 | 5.646 | 318,200 | +0.09(+1.69%) |
Feb 27, 2004 | 5.432 | 5.646 | 5.133 | 5.552 | 419,201 | +0.03(+0.62%) |
Feb 26, 2004 | 5.646 | 5.646 | 5.458 | 5.518 | 70,724 | -0.13(-2.27%) |
Feb 25, 2004 | 5.543 | 5.646 | 5.518 | 5.646 | 111,054 | +0.10(+1.85%) |
Feb 24, 2004 | 5.458 | 5.560 | 5.458 | 5.543 | 134,083 | +0.05(+0.93%) |
Feb 23, 2004 | 5.612 | 5.612 | 5.432 | 5.492 | 440,945 | -0.12(-2.13%) |
Feb 20, 2004 | 5.620 | 5.680 | 5.560 | 5.612 | 77,738 | +0.01(+0.15%) |
Feb 19, 2004 | 5.706 | 5.731 | 5.560 | 5.603 | 202,236 | -0.07(-1.21%) |
Feb 18, 2004 | 5.689 | 5.714 | 5.560 | 5.672 | 123,562 | -0.03(-0.60%) |
Feb 17, 2004 | 5.731 | 5.731 | 5.689 | 5.706 | 47,578 | -0.03(-0.45%) |
Feb 13, 2004 | 5.706 | 5.774 | 5.646 | 5.731 | 101,235 | +0.00(+0.00%) |
Feb 12, 2004 | 5.740 | 5.774 | 5.672 | 5.731 | 179,557 | -0.01(-0.15%) |
Feb 11, 2004 | 5.646 | 5.740 | 5.629 | 5.740 | 112,223 | +0.09(+1.67%) |
Feb 10, 2004 | 5.543 | 5.689 | 5.543 | 5.646 | 225,265 | +0.17(+3.12%) |
Feb 09, 2004 | 5.843 | 5.843 | 5.406 | 5.475 | 128,121 | -0.34(-5.88%) |
Feb 06, 2004 | 5.646 | 5.817 | 5.637 | 5.817 | 153,489 | +0.20(+3.50%) |
Feb 05, 2004 | 5.783 | 5.800 | 5.518 | 5.620 | 236,838 | -0.19(-3.24%) |
Feb 04, 2004 | 5.757 | 5.808 | 5.731 | 5.808 | 261,270 | +0.08(+1.34%) |
Feb 03, 2004 | 5.757 | 5.860 | 5.697 | 5.731 | 183,532 | +0.02(+0.30%) |
Feb 02, 2004 | 5.885 | 5.920 | 5.706 | 5.714 | 262,790 | -0.01(-0.15%) |
Jan 30, 2004 | 5.552 | 5.817 | 5.518 | 5.723 | 130,343 | +0.20(+3.56%) |
Jan 29, 2004 | 5.902 | 5.937 | 5.389 | 5.526 | 291,196 | -0.33(-5.69%) |
Jan 28, 2004 | 5.860 | 5.988 | 5.843 | 5.860 | 262,790 | +0.09(+1.48%) |
Jan 27, 2004 | 5.860 | 5.902 | 5.766 | 5.774 | 173,011 | -0.06(-1.03%) |
Jan 26, 2004 | 5.774 | 5.860 | 5.723 | 5.834 | 285,819 | +0.04(+0.74%) |
Jan 23, 2004 | 5.766 | 5.851 | 5.706 | 5.791 | 288,157 | +0.03(+0.45%) |
Jan 22, 2004 | 5.791 | 5.843 | 5.672 | 5.766 | 210,769 | -0.01(-0.15%) |
Jan 21, 2004 | 5.774 | 5.851 | 5.749 | 5.774 | 671,821 | +0.00(+0.00%) |
Jan 20, 2004 | 5.637 | 5.868 | 5.629 | 5.774 | 456,259 | +0.17(+3.05%) |
Jan 16, 2004 | 5.560 | 5.603 | 5.535 | 5.603 | 486,652 | +0.04(+0.77%) |
Jan 15, 2004 | 5.432 | 5.646 | 5.389 | 5.560 | 335,267 | +0.13(+2.36%) |
Jan 14, 2004 | 5.304 | 5.432 | 5.201 | 5.432 | 240,228 | +0.13(+2.42%) |
Jan 13, 2004 | 5.098 | 5.304 | 5.098 | 5.304 | 123,212 | +0.16(+3.16%) |
Jan 12, 2004 | 5.167 | 5.175 | 5.133 | 5.141 | 59,852 | -0.03(-0.50%) |
Jan 09, 2004 | 5.158 | 5.201 | 5.133 | 5.167 | 232,863 | -0.05(-0.98%) |
Jan 08, 2004 | 4.962 | 5.218 | 4.962 | 5.218 | 552,818 | +0.32(+6.46%) |
Jan 07, 2004 | 4.910 | 4.944 | 4.867 | 4.902 | 122,510 | +0.03(+0.53%) |
Jan 06, 2004 | 4.833 | 4.927 | 4.790 | 4.876 | 406,810 | +0.00(+0.00%) |
Jan 05, 2004 | 4.534 | 4.962 | 4.500 | 4.876 | 259,750 | +0.34(+7.55%) |
Jan 02, 2004 | 4.654 | 4.679 | 4.440 | 4.534 | 105,443 | -0.15(-3.28%) |
Dec 31, 2003 | 4.833 | 4.833 | 4.585 | 4.688 | 321,356 | -0.17(-3.52%) |
Dec 30, 2003 | 4.517 | 4.893 | 4.517 | 4.859 | 359,232 | +0.35(+7.78%) |
Dec 29, 2003 | 4.534 | 4.619 | 4.508 | 4.508 | 237,306 | -0.04(-0.94%) |
Dec 26, 2003 | 4.551 | 4.568 | 4.534 | 4.551 | 10,520 | +0.02(+0.38%) |
Dec 24, 2003 | 4.542 | 4.568 | 4.491 | 4.534 | 51,085 | +0.03(+0.76%) |
Dec 23, 2003 | 4.577 | 4.577 | 4.465 | 4.500 | 106,027 | -0.06(-1.31%) |
Dec 22, 2003 | 4.517 | 4.542 | 4.491 | 4.559 | 148,228 | +0.03(+0.57%) |
Dec 19, 2003 | 4.517 | 4.577 | 4.491 | 4.534 | 66,866 | -0.04(-0.93%) |
Dec 18, 2003 | 4.525 | 4.568 | 4.431 | 4.577 | 186,922 | +0.07(+1.52%) |
Dec 17, 2003 | 4.577 | 4.611 | 4.508 | 4.508 | 131,044 | -0.01(-0.19%) |
Dec 16, 2003 | 4.594 | 4.594 | 4.457 | 4.517 | 218,835 | -0.09(-1.86%) |
Dec 15, 2003 | 4.688 | 4.705 | 4.491 | 4.602 | 305,575 | +0.09(+1.89%) |
Dec 12, 2003 | 4.491 | 4.517 | 4.388 | 4.517 | 350,231 | +0.03(+0.57%) |
Dec 11, 2003 | 4.217 | 4.508 | 4.209 | 4.491 | 647,974 | +0.27(+6.49%) |
Dec 10, 2003 | 4.166 | 4.277 | 4.140 | 4.217 | 176,167 | +0.07(+1.65%) |
Dec 09, 2003 | 4.209 | 4.209 | 4.132 | 4.149 | 119,822 | +0.00(+0.00%) |
Dec 08, 2003 | 4.183 | 4.183 | 4.106 | 4.149 | 100,299 | -0.01(-0.21%) |
Dec 05, 2003 | 4.157 | 4.175 | 4.157 | 4.157 | 15,781 | -0.03(-0.82%) |
Dec 04, 2003 | 4.140 | 4.200 | 4.140 | 4.192 | 163,542 | +0.00(+0.00%) |
Dec 03, 2003 | 4.226 | 4.226 | 4.123 | 4.192 | 107,898 | -0.03(-0.81%) |
Dec 02, 2003 | 4.106 | 4.183 | 4.106 | 4.226 | 1,282,271 | +0.10(+2.49%) |
Dec 01, 2003 | 4.166 | 4.166 | 4.003 | 4.123 | 257,295 | +0.01(+0.21%) |
Nov 28, 2003 | 3.995 | 4.115 | 3.995 | 4.115 | 162,373 | +0.13(+3.22%) |
Nov 26, 2003 | 4.175 | 4.234 | 3.978 | 3.986 | 335,852 | -0.15(-3.72%) |
Nov 25, 2003 | 4.063 | 4.183 | 4.003 | 4.140 | 508,162 | +0.08(+1.89%) |
Nov 24, 2003 | 3.730 | 4.183 | 3.730 | 4.063 | 509,565 | +0.37(+9.95%) |
Nov 21, 2003 | 3.764 | 3.764 | 3.661 | 3.695 | 280,208 | +0.05(+1.41%) |
Nov 20, 2003 | 3.593 | 3.644 | 3.593 | 3.644 | 86,154 | +0.07(+1.91%) |
Nov 19, 2003 | 3.618 | 3.618 | 3.550 | 3.576 | 73,997 | -0.06(-1.65%) |
Nov 18, 2003 | 3.559 | 3.627 | 3.559 | 3.636 | 63,944 | +0.04(+1.19%) |
Nov 17, 2003 | 3.593 | 3.601 | 3.490 | 3.593 | 111,405 | -0.07(-1.87%) |
Nov 14, 2003 | 3.559 | 3.661 | 3.559 | 3.661 | 109,651 | +0.12(+3.38%) |
Nov 13, 2003 | 3.678 | 3.678 | 3.533 | 3.542 | 66,866 | -0.21(-5.48%) |
Nov 12, 2003 | 3.533 | 3.738 | 3.533 | 3.747 | 159,567 | +0.21(+6.05%) |
Nov 11, 2003 | 3.447 | 3.550 | 3.447 | 3.533 | 32,965 | +0.09(+2.74%) |
Nov 10, 2003 | 3.670 | 3.670 | 3.456 | 3.439 | 37,875 | -0.23(-6.29%) |
Nov 07, 2003 | 3.661 | 3.713 | 3.636 | 3.670 | 69,438 | +0.03(+0.94%) |
Nov 06, 2003 | 3.687 | 3.687 | 3.610 | 3.636 | 34,134 | -0.05(-1.39%) |
Nov 05, 2003 | 3.593 | 3.721 | 3.661 | 3.687 | 252,970 | +0.05(+1.41%) |
Nov 04, 2003 | 3.593 | 3.636 | 3.584 | 3.636 | 452,050 | +0.06(+1.67%) |
Nov 03, 2003 | 3.490 | 3.576 | 3.490 | 3.576 | 57,748 | +0.04(+1.21%) |
Oct 31, 2003 | 3.542 | 3.567 | 3.516 | 3.533 | 13,677 | -0.05(-1.43%) |
Oct 30, 2003 | 3.601 | 3.601 | 3.550 | 3.584 | 98,663 | -0.05(-1.41%) |
Oct 29, 2003 | 3.507 | 3.721 | 3.490 | 3.636 | 123,329 | +0.13(+3.66%) |
Oct 28, 2003 | 3.687 | 3.721 | 3.422 | 3.507 | 150,683 | -0.17(-4.65%) |
Oct 27, 2003 | 3.678 | 3.695 | 3.661 | 3.678 | 12,742 | +0.00(+0.00%) |
Oct 24, 2003 | 3.909 | 3.909 | 3.661 | 3.678 | 183,999 | -0.22(-5.70%) |
Oct 23, 2003 | 3.875 | 3.909 | 3.807 | 3.901 | 35,420 | +0.01(+0.22%) |
Oct 22, 2003 | 3.849 | 4.106 | 3.841 | 3.892 | 189,844 | +0.09(+2.25%) |
Oct 21, 2003 | 3.644 | 3.841 | 3.644 | 3.807 | 87,207 | +0.16(+4.46%) |
Oct 20, 2003 | 3.670 | 3.670 | 3.610 | 3.644 | 40,330 | +0.00(+0.00%) |
Oct 17, 2003 | 3.618 | 3.618 | 3.618 | 3.644 | 66,749 | +0.02(+0.47%) |
Oct 16, 2003 | 3.593 | 3.593 | 3.593 | 3.627 | 37,758 | +0.01(+0.24%) |
Oct 15, 2003 | 3.627 | 3.636 | 3.610 | 3.618 | 23,263 | -0.03(-0.70%) |
Oct 14, 2003 | 3.576 | 3.644 | 3.567 | 3.644 | 84,284 | +0.13(+3.65%) |
Oct 13, 2003 | 3.430 | 3.533 | 3.422 | 3.516 | 77,387 | +0.09(+2.49%) |
Oct 10, 2003 | 3.379 | 3.388 | 3.379 | 3.430 | 127,420 | +0.05(+1.52%) |
Oct 09, 2003 | 3.396 | 3.396 | 3.353 | 3.379 | 38,576 | +0.00(+0.00%) |
Oct 08, 2003 | 3.405 | 3.405 | 3.379 | 3.379 | 50,383 | +0.00(+0.00%) |
Oct 07, 2003 | 3.422 | 3.430 | 3.353 | 3.379 | 69,087 | -0.03(-0.75%) |
Oct 06, 2003 | 3.370 | 3.430 | 3.370 | 3.405 | 44,421 | +0.09(+2.58%) |
Oct 03, 2003 | 3.422 | 3.447 | 3.259 | 3.319 | 232,980 | -0.12(-3.48%) |
Oct 02, 2003 | 3.362 | 3.465 | 3.362 | 3.439 | 125,667 | +0.01(+0.25%) |
Oct 01, 2003 | 3.293 | 3.430 | 3.242 | 3.430 | 132,447 | +0.17(+5.25%) |
Sep 30, 2003 | 3.328 | 3.328 | 3.251 | 3.259 | 38,459 | -0.06(-1.80%) |
Sep 29, 2003 | 3.336 | 3.388 | 3.165 | 3.319 | 92,818 | -0.01(-0.26%) |
Sep 26, 2003 | 3.490 | 3.490 | 3.259 | 3.328 | 135,252 | -0.16(-4.66%) |
Sep 25, 2003 | 3.533 | 3.533 | 3.447 | 3.490 | 65,931 | -0.09(-2.39%) |
Sep 24, 2003 | 3.507 | 3.507 | 3.507 | 3.576 | 79,141 | +0.04(+1.21%) |
Sep 23, 2003 | 3.422 | 3.499 | 3.422 | 3.533 | 54,592 | +0.13(+3.77%) |
Sep 22, 2003 | 3.422 | 3.456 | 3.362 | 3.405 | 92,467 | -0.02(-0.50%) |
Sep 19, 2003 | 3.422 | 3.422 | 3.405 | 3.422 | 105,560 | +0.00(+0.00%) |
Sep 18, 2003 | 3.413 | 3.422 | 3.413 | 3.422 | 164,243 | +0.02(+0.50%) |
Sep 17, 2003 | 3.465 | 3.465 | 3.379 | 3.405 | 101,702 | -0.05(-1.49%) |
Sep 16, 2003 | 3.396 | 3.465 | 3.396 | 3.456 | 84,284 | +0.06(+1.76%) |
Sep 15, 2003 | 3.413 | 3.422 | 3.311 | 3.396 | 74,932 | -0.02(-0.50%) |
Sep 12, 2003 | 3.405 | 3.422 | 3.370 | 3.413 | 44,655 | +0.01(+0.25%) |
Sep 11, 2003 | 3.439 | 3.456 | 3.396 | 3.405 | 83,933 | -0.06(-1.73%) |
Sep 10, 2003 | 3.422 | 3.482 | 3.405 | 3.465 | 171,257 | +0.04(+1.25%) |
Sep 09, 2003 | 3.216 | 3.422 | 3.191 | 3.422 | 297,392 | +0.19(+5.82%) |
Sep 08, 2003 | 3.293 | 3.293 | 3.208 | 3.234 | 54,124 | -0.04(-1.31%) |
Sep 05, 2003 | 3.293 | 3.370 | 3.251 | 3.276 | 62,073 | -0.06(-1.79%) |
Sep 04, 2003 | 3.311 | 3.379 | 3.268 | 3.336 | 102,287 | +0.03(+0.78%) |
Sep 03, 2003 | 3.165 | 3.311 | 3.139 | 3.311 | 186,571 | +0.15(+4.59%) |
Sep 02, 2003 | 3.174 | 3.174 | 2.977 | 3.165 | 128,823 | -0.02(-0.54%) |
Aug 29, 2003 | 3.165 | 3.191 | 3.131 | 3.182 | 28,523 | -0.02(-0.53%) |
Aug 28, 2003 | 3.148 | 3.199 | 3.028 | 3.199 | 59,735 | +0.03(+1.08%) |
Aug 27, 2003 | 3.199 | 3.199 | 3.139 | 3.165 | 70,373 | -0.07(-2.12%) |
Aug 26, 2003 | 3.319 | 3.319 | 3.208 | 3.234 | 105,911 | -0.10(-3.08%) |
Aug 25, 2003 | 2.994 | 3.336 | 2.866 | 3.336 | 165,997 | +0.36(+12.07%) |
Aug 22, 2003 | 2.977 | 2.994 | 2.908 | 2.977 | 114,210 | -0.01(-0.29%) |
Aug 21, 2003 | 2.977 | 2.994 | 2.934 | 2.985 | 129,992 | +0.02(+0.58%) |
Aug 20, 2003 | 2.814 | 2.977 | 2.814 | 2.968 | 457,895 | +0.14(+4.83%) |
Aug 19, 2003 | 2.797 | 2.883 | 2.797 | 2.831 | 474,612 | +0.02(+0.61%) |
Aug 18, 2003 | 2.908 | 2.934 | 2.797 | 2.814 | 259,283 | -0.09(-3.24%) |
Aug 15, 2003 | 2.866 | 2.908 | 2.849 | 2.908 | 39,745 | +0.03(+1.19%) |
Aug 14, 2003 | 2.900 | 2.900 | 2.874 | 2.874 | 16,249 | -0.02(-0.59%) |
Aug 13, 2003 | 2.823 | 2.891 | 2.823 | 2.891 | 744,533 | +0.07(+2.42%) |
Aug 12, 2003 | 2.814 | 2.883 | 2.806 | 2.823 | 45,941 | +0.02(+0.61%) |
Aug 11, 2003 | 2.823 | 2.849 | 2.720 | 2.806 | 38,693 | -0.02(-0.61%) |
Aug 08, 2003 | 2.814 | 2.866 | 2.789 | 2.823 | 55,761 | +0.00(+0.00%) |
Aug 07, 2003 | 2.780 | 2.823 | 2.643 | 2.823 | 74,465 | +0.02(+0.61%) |
Aug 06, 2003 | 2.866 | 2.866 | 2.720 | 2.806 | 64,762 | -0.06(-2.09%) |
Aug 05, 2003 | 2.814 | 2.866 | 2.609 | 2.866 | 190,312 | +0.05(+1.82%) |
Aug 04, 2003 | 2.849 | 2.857 | 2.755 | 2.814 | 90,830 | -0.02(-0.60%) |
Aug 01, 2003 | 2.763 | 2.831 | 2.712 | 2.831 | 108,599 | +0.05(+1.85%) |
Jul 31, 2003 | 2.635 | 2.780 | 2.583 | 2.780 | 80,076 | +0.18(+6.91%) |
Jul 30, 2003 | 2.720 | 2.737 | 2.601 | 2.601 | 98,780 | -0.14(-5.00%) |
Jul 29, 2003 | 2.806 | 2.806 | 2.678 | 2.737 | 85,219 | -0.06(-2.14%) |
Jul 28, 2003 | 2.772 | 2.908 | 2.772 | 2.797 | 125,667 | +0.01(+0.31%) |
Jul 25, 2003 | 2.695 | 2.891 | 2.695 | 2.789 | 813,153 | +0.10(+3.82%) |
Jul 24, 2003 | 2.601 | 2.737 | 2.592 | 2.686 | 218,602 | +0.09(+3.63%) |
Jul 23, 2003 | 2.609 | 2.660 | 2.566 | 2.592 | 67,801 | +0.03(+1.00%) |
Jul 22, 2003 | 2.524 | 2.566 | 2.506 | 2.566 | 97,611 | +0.09(+3.81%) |
Jul 21, 2003 | 2.352 | 2.472 | 2.352 | 2.472 | 40,564 | +0.10(+4.33%) |
Jul 18, 2003 | 2.421 | 2.421 | 2.327 | 2.370 | 97,494 | -0.03(-1.42%) |
Jul 17, 2003 | 2.310 | 2.464 | 2.310 | 2.404 | 257,529 | +0.09(+4.07%) |
Jul 16, 2003 | 2.301 | 2.335 | 2.293 | 2.310 | 125,433 | +0.00(+0.00%) |
Jul 15, 2003 | 2.352 | 2.361 | 2.301 | 2.310 | 33,667 | +0.04(+1.89%) |
Jul 14, 2003 | 2.421 | 2.515 | 2.224 | 2.267 | 472,157 | -0.15(-6.03%) |
Jul 11, 2003 | 2.583 | 2.583 | 2.395 | 2.412 | 50,500 | -0.12(-4.73%) |
Jul 10, 2003 | 2.643 | 2.678 | 2.515 | 2.532 | 16,950 | -0.03(-1.00%) |
Jul 09, 2003 | 2.395 | 2.635 | 2.395 | 2.558 | 544,167 | +0.15(+6.03%) |
Jul 08, 2003 | 2.378 | 2.455 | 2.310 | 2.412 | 151,034 | +0.07(+2.92%) |
Jul 07, 2003 | 2.429 | 2.429 | 2.327 | 2.344 | 100,066 | -0.03(-1.08%) |
Jul 03, 2003 | 2.327 | 2.395 | 2.327 | 2.370 | 57,865 | +0.01(+0.36%) |
Jul 02, 2003 | 2.395 | 2.395 | 2.310 | 2.361 | 136,304 | +0.00(+0.00%) |
Jul 01, 2003 | 2.258 | 2.378 | 2.258 | 2.361 | 223,511 | +0.11(+4.94%) |
Jun 30, 2003 | 2.524 | 2.558 | 2.207 | 2.250 | 1,023,221 | -0.23(-9.31%) |
Jun 27, 2003 | 2.267 | 2.481 | 2.267 | 2.481 | 176,869 | +0.19(+8.21%) |
Jun 26, 2003 | 2.352 | 2.352 | 2.241 | 2.293 | 81,946 | -0.02(-0.74%) |
Jun 25, 2003 | 2.181 | 2.318 | 2.181 | 2.310 | 98,312 | +0.14(+6.30%) |
Jun 24, 2003 | 2.164 | 2.190 | 2.156 | 2.173 | 68,620 | -0.01(-0.39%) |
Jun 23, 2003 | 2.412 | 2.412 | 2.173 | 2.181 | 115,964 | -0.17(-7.27%) |
Jun 20, 2003 | 2.335 | 2.378 | 2.284 | 2.352 | 57,280 | +0.10(+4.56%) |
Jun 19, 2003 | 2.284 | 2.310 | 2.250 | 2.250 | 117,133 | -0.03(-1.50%) |
Jun 18, 2003 | 2.224 | 2.318 | 2.224 | 2.284 | 135,603 | +0.03(+1.52%) |
Jun 17, 2003 | 2.481 | 2.481 | 2.181 | 2.250 | 120,757 | -0.17(-7.07%) |
Jun 16, 2003 | 2.464 | 2.532 | 2.224 | 2.421 | 93,987 | -0.03(-1.05%) |
Jun 13, 2003 | 2.566 | 2.592 | 2.438 | 2.447 | 160,736 | -0.11(-4.35%) |
Jun 12, 2003 | 2.609 | 2.635 | 2.524 | 2.558 | 165,529 | -0.08(-2.92%) |
Jun 11, 2003 | 2.618 | 2.635 | 2.515 | 2.635 | 81,946 | +0.02(+0.65%) |
Jun 10, 2003 | 2.797 | 2.849 | 2.583 | 2.618 | 272,375 | -0.19(-6.71%) |
Jun 09, 2003 | 2.780 | 2.823 | 2.695 | 2.806 | 176,869 | +0.01(+0.31%) |
Jun 06, 2003 | 2.823 | 2.951 | 2.755 | 2.797 | 107,196 | -0.03(-0.91%) |
Jun 05, 2003 | 2.678 | 2.823 | 2.678 | 2.823 | 201,885 | +0.15(+5.43%) |
Jun 04, 2003 | 2.618 | 2.686 | 2.566 | 2.678 | 203,872 | +0.06(+2.29%) |
Jun 03, 2003 | 2.438 | 2.635 | 2.429 | 2.618 | 133,148 | +0.22(+9.29%) |
Jun 02, 2003 | 2.395 | 2.566 | 2.395 | 2.395 | 133,382 | +0.00(+0.00%) |
May 30, 2003 | 2.395 | 2.481 | 2.310 | 2.395 | 93,636 | +0.04(+1.82%) |
May 29, 2003 | 2.267 | 2.498 | 2.267 | 2.352 | 81,478 | +0.10(+4.56%) |
May 28, 2003 | 2.378 | 2.387 | 2.233 | 2.250 | 39,044 | -0.04(-1.87%) |
May 27, 2003 | 2.036 | 2.352 | 2.036 | 2.293 | 169,621 | +0.23(+11.20%) |
May 23, 2003 | 1.993 | 2.062 | 1.985 | 2.062 | 167,984 | +0.04(+2.12%) |
May 22, 2003 | 2.053 | 2.053 | 1.968 | 2.019 | 164,594 | -0.02(-0.84%) |
May 21, 2003 | 2.104 | 2.139 | 1.968 | 2.036 | 153,839 | -0.03(-1.65%) |
May 20, 2003 | 2.070 | 2.104 | 2.027 | 2.070 | 176,167 | -0.03(-1.63%) |
May 19, 2003 | 2.139 | 2.181 | 1.891 | 2.104 | 39,862 | -0.03(-1.20%) |
May 16, 2003 | 2.096 | 2.147 | 2.053 | 2.130 | 37,758 | -0.01(-0.40%) |
May 15, 2003 | 2.096 | 2.207 | 2.070 | 2.139 | 189,844 | +0.09(+4.17%) |
May 14, 2003 | 2.310 | 2.310 | 2.019 | 2.053 | 67,217 | -0.25(-10.78%) |
May 13, 2003 | 2.224 | 2.301 | 1.925 | 2.301 | 209,834 | -0.01(-0.37%) |
May 12, 2003 | 2.310 | 2.310 | 2.224 | 2.310 | 115,496 | +0.01(+0.37%) |
May 09, 2003 | 2.310 | 2.387 | 2.275 | 2.301 | 36,940 | +0.03(+1.51%) |
May 08, 2003 | 2.524 | 2.524 | 2.233 | 2.267 | 306,861 | -0.09(-3.64%) |
May 07, 2003 | 2.062 | 2.438 | 1.968 | 2.352 | 418,851 | +0.38(+19.05%) |
May 06, 2003 | 1.745 | 2.079 | 1.745 | 1.976 | 134,551 | +0.23(+13.24%) |
May 05, 2003 | 1.762 | 1.771 | 1.719 | 1.745 | 52,838 | -0.02(-0.97%) |
May 02, 2003 | 1.711 | 1.779 | 1.711 | 1.762 | 54,475 | +0.09(+5.10%) |