Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.500 | 5.622 | 5.350 | 5.378 | 1,952,068 | -0.03(-0.52%) |
Apr 29, 2004 | 5.444 | 5.707 | 5.238 | 5.407 | 2,534,609 | +0.00(+0.00%) |
Apr 28, 2004 | 5.773 | 5.820 | 5.350 | 5.407 | 3,250,108 | -0.50(-8.43%) |
Apr 27, 2004 | 6.082 | 6.167 | 5.810 | 5.904 | 1,506,106 | -0.15(-2.48%) |
Apr 26, 2004 | 6.064 | 6.176 | 6.026 | 6.054 | 1,425,671 | +0.07(+1.10%) |
Apr 23, 2004 | 6.073 | 6.092 | 5.745 | 5.989 | 2,327,822 | -0.02(-0.31%) |
Apr 22, 2004 | 5.951 | 6.092 | 5.895 | 6.007 | 2,606,628 | +0.06(+0.95%) |
Apr 21, 2004 | 5.960 | 6.054 | 5.745 | 5.951 | 3,982,866 | -0.15(-2.46%) |
Apr 20, 2004 | 6.702 | 6.739 | 6.101 | 6.101 | 2,538,125 | -0.73(-10.71%) |
Apr 19, 2004 | 7.040 | 7.049 | 6.674 | 6.833 | 1,544,246 | -0.11(-1.62%) |
Apr 16, 2004 | 6.805 | 7.030 | 6.805 | 6.946 | 1,153,257 | +0.16(+2.35%) |
Apr 15, 2004 | 6.571 | 6.862 | 6.542 | 6.786 | 1,565,020 | +0.26(+4.03%) |
Apr 14, 2004 | 6.477 | 6.805 | 6.477 | 6.524 | 3,863,758 | -0.25(-3.74%) |
Apr 13, 2004 | 7.087 | 7.246 | 6.730 | 6.777 | 3,580,797 | -0.71(-9.52%) |
Apr 12, 2004 | 7.697 | 7.838 | 7.472 | 7.490 | 1,570,667 | -0.23(-3.04%) |
Apr 08, 2004 | 7.725 | 7.772 | 7.603 | 7.725 | 692,487 | -0.09(-1.20%) |
Apr 07, 2004 | 7.650 | 7.885 | 7.631 | 7.819 | 920,581 | +0.14(+1.83%) |
Apr 06, 2004 | 7.744 | 7.847 | 7.641 | 7.678 | 1,063,021 | -0.04(-0.49%) |
Apr 05, 2004 | 7.838 | 7.885 | 7.650 | 7.716 | 1,145,480 | -0.27(-3.41%) |
Apr 02, 2004 | 7.669 | 7.988 | 7.603 | 7.988 | 2,137,974 | +0.11(+1.43%) |
Apr 01, 2004 | 7.969 | 8.025 | 7.744 | 7.875 | 2,285,740 | -0.02(-0.24%) |
Mar 31, 2004 | 7.885 | 7.922 | 7.791 | 7.894 | 1,258,515 | +0.11(+1.45%) |
Mar 30, 2004 | 7.744 | 7.941 | 7.744 | 7.781 | 1,257,343 | -0.01(-0.12%) |
Mar 29, 2004 | 7.650 | 7.791 | 7.603 | 7.791 | 1,324,141 | +0.11(+1.47%) |
Mar 26, 2004 | 7.697 | 7.791 | 7.641 | 7.678 | 1,290,796 | +0.03(+0.37%) |
Mar 25, 2004 | 7.434 | 7.659 | 7.350 | 7.650 | 1,147,397 | +0.22(+2.90%) |
Mar 24, 2004 | 7.490 | 7.547 | 7.368 | 7.434 | 1,107,979 | -0.15(-1.98%) |
Mar 23, 2004 | 7.706 | 7.706 | 7.443 | 7.584 | 1,051,621 | +0.04(+0.50%) |
Mar 22, 2004 | 7.688 | 7.688 | 7.434 | 7.547 | 2,344,548 | +0.04(+0.50%) |
Mar 19, 2004 | 7.641 | 7.688 | 7.415 | 7.509 | 2,058,604 | -0.03(-0.37%) |
Mar 18, 2004 | 7.246 | 7.631 | 7.199 | 7.537 | 3,333,526 | +0.44(+6.22%) |
Mar 17, 2004 | 7.068 | 7.134 | 6.862 | 7.096 | 1,441,864 | +0.12(+1.75%) |
Mar 16, 2004 | 6.899 | 7.021 | 6.664 | 6.974 | 1,297,081 | +0.10(+1.50%) |
Mar 15, 2004 | 7.209 | 7.228 | 6.871 | 6.871 | 1,529,757 | -0.29(-4.06%) |
Mar 12, 2004 | 7.087 | 7.181 | 6.927 | 7.162 | 1,153,364 | +0.02(+0.26%) |
Mar 11, 2004 | 7.059 | 7.265 | 6.890 | 7.143 | 1,882,819 | +0.04(+0.53%) |
Mar 10, 2004 | 7.594 | 7.594 | 7.087 | 7.106 | 2,197,954 | -0.48(-6.31%) |
Mar 09, 2004 | 7.490 | 7.744 | 7.462 | 7.584 | 2,268,907 | +0.21(+2.80%) |
Mar 08, 2004 | 7.368 | 7.575 | 7.340 | 7.378 | 1,536,043 | -0.07(-0.88%) |
Mar 05, 2004 | 7.519 | 7.537 | 7.331 | 7.443 | 1,578,018 | +0.17(+2.32%) |
Mar 04, 2004 | 7.218 | 7.359 | 7.087 | 7.274 | 1,304,539 | +0.07(+0.91%) |
Mar 03, 2004 | 7.134 | 7.274 | 6.899 | 7.209 | 1,506,852 | +0.09(+1.32%) |
Mar 02, 2004 | 7.228 | 7.303 | 7.040 | 7.115 | 1,193,315 | -0.18(-2.45%) |
Mar 01, 2004 | 7.228 | 7.472 | 7.228 | 7.293 | 1,620,952 | +0.10(+1.44%) |
Feb 27, 2004 | 7.068 | 7.368 | 7.068 | 7.190 | 1,572,052 | -0.04(-0.52%) |
Feb 26, 2004 | 6.908 | 7.415 | 6.852 | 7.228 | 2,220,113 | +0.18(+2.53%) |
Feb 25, 2004 | 7.096 | 7.171 | 6.899 | 7.049 | 1,868,436 | -0.08(-1.05%) |
Feb 24, 2004 | 6.852 | 7.293 | 6.824 | 7.124 | 2,368,625 | +0.30(+4.40%) |
Feb 23, 2004 | 7.030 | 7.077 | 6.824 | 6.824 | 1,927,777 | -0.17(-2.42%) |
Feb 20, 2004 | 7.134 | 7.134 | 6.890 | 6.993 | 2,562,522 | -0.16(-2.23%) |
Feb 19, 2004 | 7.237 | 7.434 | 7.134 | 7.152 | 2,389,506 | -0.15(-2.06%) |
Feb 18, 2004 | 7.688 | 7.688 | 7.265 | 7.303 | 2,008,638 | -0.37(-4.77%) |
Feb 17, 2004 | 7.697 | 7.744 | 7.397 | 7.669 | 4,075,979 | +0.20(+2.64%) |
Feb 13, 2004 | 8.129 | 8.223 | 7.321 | 7.472 | 5,721,009 | -0.52(-6.46%) |
Feb 12, 2004 | 8.429 | 8.448 | 7.978 | 7.988 | 3,241,692 | -0.21(-2.52%) |
Feb 11, 2004 | 8.016 | 8.223 | 7.819 | 8.194 | 3,294,534 | +0.13(+1.63%) |
Feb 10, 2004 | 8.110 | 8.138 | 7.885 | 8.063 | 2,318,340 | +0.08(+1.06%) |
Feb 09, 2004 | 7.969 | 7.978 | 7.725 | 7.978 | 2,064,570 | +0.23(+3.03%) |
Feb 06, 2004 | 7.331 | 7.744 | 7.321 | 7.744 | 2,254,205 | +0.59(+8.27%) |
Feb 05, 2004 | 6.918 | 7.209 | 6.899 | 7.152 | 1,118,846 | +0.16(+2.28%) |
Feb 04, 2004 | 7.265 | 7.303 | 6.984 | 6.993 | 1,414,058 | -0.27(-3.75%) |
Feb 03, 2004 | 7.368 | 7.397 | 7.087 | 7.265 | 1,303,154 | +0.08(+1.18%) |
Feb 02, 2004 | 7.049 | 7.181 | 6.805 | 7.181 | 1,634,376 | +0.14(+2.00%) |
Jan 30, 2004 | 7.106 | 7.228 | 7.002 | 7.040 | 2,118,797 | +0.13(+1.90%) |
Jan 29, 2004 | 7.134 | 7.368 | 6.824 | 6.908 | 3,107,030 | -0.40(-5.52%) |
Jan 28, 2004 | 7.490 | 7.678 | 7.134 | 7.312 | 2,838,131 | -0.06(-0.76%) |
Jan 27, 2004 | 7.312 | 7.584 | 7.190 | 7.368 | 2,372,461 | +0.09(+1.29%) |
Jan 26, 2004 | 7.462 | 7.490 | 7.040 | 7.274 | 2,422,320 | -0.09(-1.27%) |
Jan 23, 2004 | 7.519 | 7.688 | 7.293 | 7.368 | 1,922,770 | -0.14(-1.87%) |
Jan 22, 2004 | 7.697 | 7.913 | 7.509 | 7.509 | 2,166,312 | -0.09(-1.23%) |
Jan 21, 2004 | 7.622 | 7.819 | 7.321 | 7.603 | 1,883,138 | -0.02(-0.25%) |
Jan 20, 2004 | 7.171 | 7.716 | 6.805 | 7.622 | 2,813,095 | +0.54(+7.69%) |
Jan 16, 2004 | 7.124 | 7.171 | 6.815 | 7.077 | 3,037,355 | +0.05(+0.67%) |
Jan 15, 2004 | 7.059 | 7.228 | 6.786 | 7.030 | 5,360,170 | -0.42(-5.67%) |
Jan 14, 2004 | 7.716 | 7.913 | 7.378 | 7.453 | 4,330,282 | -0.63(-7.78%) |
Jan 13, 2004 | 8.363 | 8.485 | 7.941 | 8.082 | 1,709,377 | -0.27(-3.26%) |
Jan 12, 2004 | 8.542 | 8.589 | 8.119 | 8.354 | 2,055,621 | -0.15(-1.77%) |
Jan 09, 2004 | 8.223 | 8.636 | 8.147 | 8.504 | 2,721,687 | +0.28(+3.42%) |
Jan 08, 2004 | 8.166 | 8.373 | 7.791 | 8.223 | 1,993,936 | +0.29(+3.67%) |
Jan 07, 2004 | 8.326 | 8.326 | 7.800 | 7.932 | 2,806,384 | -0.42(-5.06%) |
Jan 06, 2004 | 8.560 | 8.692 | 8.251 | 8.354 | 3,453,912 | -0.34(-3.89%) |
Jan 05, 2004 | 8.354 | 8.739 | 8.185 | 8.692 | 3,946,644 | +0.73(+9.20%) |
Jan 02, 2004 | 7.781 | 7.960 | 7.603 | 7.960 | 1,443,569 | +0.18(+2.29%) |
Dec 31, 2003 | 8.054 | 8.054 | 7.716 | 7.781 | 1,532,207 | -0.16(-2.01%) |
Dec 30, 2003 | 8.072 | 8.185 | 7.922 | 7.941 | 1,418,320 | -0.13(-1.63%) |
Dec 29, 2003 | 7.350 | 8.082 | 7.481 | 8.072 | 2,958,731 | +0.72(+9.83%) |
Dec 26, 2003 | 7.228 | 7.415 | 7.181 | 7.350 | 569,117 | +0.20(+2.76%) |
Dec 24, 2003 | 7.134 | 7.303 | 7.040 | 7.152 | 803,604 | +0.07(+0.93%) |
Dec 23, 2003 | 6.927 | 7.087 | 6.758 | 7.087 | 1,516,546 | +0.09(+1.34%) |
Dec 22, 2003 | 7.077 | 7.181 | 6.899 | 6.993 | 1,787,469 | -0.08(-1.06%) |
Dec 19, 2003 | 7.312 | 7.312 | 7.068 | 7.068 | 1,642,153 | -0.25(-3.46%) |
Dec 18, 2003 | 7.190 | 7.368 | 6.965 | 7.321 | 1,783,420 | +0.04(+0.52%) |
Dec 17, 2003 | 7.171 | 7.368 | 7.134 | 7.284 | 1,613,495 | +0.11(+1.57%) |
Dec 16, 2003 | 7.228 | 7.415 | 7.068 | 7.171 | 2,115,708 | -0.06(-0.78%) |
Dec 15, 2003 | 7.171 | 7.415 | 6.937 | 7.228 | 2,082,255 | +0.06(+0.79%) |
Dec 12, 2003 | 7.106 | 7.331 | 7.040 | 7.171 | 2,727,973 | +0.16(+2.28%) |
Dec 11, 2003 | 6.664 | 7.181 | 6.617 | 7.012 | 2,805,957 | +0.08(+1.08%) |
Dec 10, 2003 | 7.434 | 7.547 | 6.843 | 6.937 | 3,340,451 | -0.42(-5.74%) |
Dec 09, 2003 | 7.819 | 7.885 | 7.350 | 7.359 | 3,224,646 | -0.46(-5.88%) |
Dec 08, 2003 | 7.885 | 8.025 | 7.753 | 7.819 | 3,513,892 | +0.02(+0.24%) |
Dec 05, 2003 | 7.228 | 7.856 | 7.228 | 7.800 | 1,716,942 | +0.47(+6.40%) |
Dec 04, 2003 | 7.575 | 7.603 | 7.284 | 7.331 | 2,362,872 | -0.24(-3.22%) |
Dec 03, 2003 | 7.894 | 7.922 | 7.556 | 7.575 | 2,386,417 | -0.32(-4.04%) |
Dec 02, 2003 | 7.575 | 7.866 | 7.481 | 7.894 | 3,773,522 | +0.32(+4.21%) |
Dec 01, 2003 | 6.965 | 7.594 | 7.012 | 7.575 | 4,038,052 | +0.61(+8.76%) |
Nov 28, 2003 | 6.946 | 7.040 | 6.908 | 6.965 | 810,529 | +0.11(+1.64%) |
Nov 26, 2003 | 6.683 | 6.965 | 6.664 | 6.852 | 2,880,426 | +0.17(+2.53%) |
Nov 25, 2003 | 6.599 | 6.758 | 6.580 | 6.683 | 1,431,211 | +0.11(+1.71%) |
Nov 24, 2003 | 6.646 | 6.664 | 6.336 | 6.571 | 1,835,304 | -0.14(-2.10%) |
Nov 21, 2003 | 6.739 | 6.777 | 6.617 | 6.711 | 1,366,969 | +0.03(+0.42%) |
Nov 20, 2003 | 7.068 | 7.068 | 6.646 | 6.683 | 3,692,021 | -0.32(-4.56%) |
Nov 19, 2003 | 6.918 | 7.040 | 6.617 | 7.002 | 3,055,892 | +0.09(+1.36%) |
Nov 18, 2003 | 6.336 | 6.993 | 6.317 | 6.908 | 3,731,866 | +0.62(+9.85%) |
Nov 17, 2003 | 6.467 | 6.505 | 6.186 | 6.289 | 2,539,616 | -0.20(-3.04%) |
Nov 14, 2003 | 6.280 | 6.524 | 6.251 | 6.486 | 2,166,632 | +0.29(+4.70%) |
Nov 13, 2003 | 6.336 | 6.477 | 6.101 | 6.195 | 2,120,289 | -0.15(-2.37%) |
Nov 12, 2003 | 5.594 | 6.345 | 5.585 | 6.345 | 3,449,225 | +0.82(+14.77%) |
Nov 11, 2003 | 5.622 | 5.660 | 5.510 | 5.529 | 1,021,365 | -0.09(-1.67%) |
Nov 10, 2003 | 5.698 | 5.838 | 5.613 | 5.622 | 998,886 | -0.08(-1.32%) |
Nov 07, 2003 | 5.594 | 5.745 | 5.482 | 5.698 | 1,174,990 | +0.10(+1.85%) |
Nov 06, 2003 | 5.707 | 5.707 | 5.472 | 5.594 | 762,375 | -0.17(-2.93%) |
Nov 05, 2003 | 5.303 | 5.773 | 5.622 | 5.763 | 1,048,638 | +0.18(+3.19%) |
Nov 04, 2003 | 5.303 | 5.632 | 5.303 | 5.585 | 1,896,066 | +0.20(+3.66%) |
Nov 03, 2003 | 5.538 | 5.491 | 5.172 | 5.388 | 1,677,558 | -0.15(-2.71%) |
Oct 31, 2003 | 5.510 | 5.660 | 5.397 | 5.538 | 1,210,893 | -0.05(-0.84%) |
Oct 30, 2003 | 5.763 | 5.810 | 5.566 | 5.585 | 931,555 | -0.18(-3.09%) |
Oct 29, 2003 | 5.491 | 5.763 | 5.482 | 5.763 | 1,063,447 | +0.23(+4.07%) |
Oct 28, 2003 | 5.538 | 5.538 | 5.369 | 5.538 | 1,040,648 | -0.05(-0.84%) |
Oct 27, 2003 | 5.594 | 5.660 | 5.378 | 5.585 | 1,038,730 | +0.00(+0.00%) |
Oct 24, 2003 | 5.745 | 5.829 | 5.585 | 5.585 | 1,376,238 | -0.10(-1.82%) |
Oct 23, 2003 | 5.679 | 5.838 | 5.585 | 5.688 | 1,032,977 | -0.08(-1.46%) |
Oct 22, 2003 | 5.951 | 5.951 | 5.745 | 5.773 | 2,262,941 | +0.09(+1.65%) |
Oct 21, 2003 | 5.425 | 5.576 | 5.350 | 5.679 | 1,318,602 | +0.35(+6.51%) |
Oct 20, 2003 | 5.303 | 5.463 | 5.303 | 5.332 | 843,555 | +0.07(+1.25%) |
Oct 17, 2003 | 5.538 | 5.547 | 5.266 | 5.266 | 1,143,136 | -0.27(-4.92%) |
Oct 16, 2003 | 5.491 | 5.594 | 5.472 | 5.538 | 683,538 | +0.10(+1.90%) |
Oct 15, 2003 | 5.538 | 5.566 | 5.256 | 5.435 | 712,409 | -0.10(-1.86%) |
Oct 14, 2003 | 5.463 | 5.613 | 5.407 | 5.538 | 872,107 | +0.08(+1.37%) |
Oct 13, 2003 | 5.350 | 5.463 | 5.266 | 5.463 | 782,403 | +0.11(+2.11%) |
Oct 10, 2003 | 5.388 | 5.407 | 5.313 | 5.350 | 1,211,213 | +0.00(+0.00%) |
Oct 09, 2003 | 5.209 | 5.303 | 5.172 | 5.350 | 1,753,803 | -0.04(-0.70%) |
Oct 08, 2003 | 5.350 | 5.397 | 5.266 | 5.388 | 2,104,734 | +0.17(+3.24%) |
Oct 07, 2003 | 4.928 | 5.219 | 5.069 | 5.219 | 1,487,462 | +0.29(+5.90%) |
Oct 06, 2003 | 5.022 | 5.041 | 4.881 | 4.928 | 1,753,164 | +0.00(+0.00%) |
Oct 03, 2003 | 5.069 | 5.219 | 4.628 | 4.928 | 4,012,909 | -0.23(-4.37%) |
Oct 02, 2003 | 5.069 | 5.219 | 5.059 | 5.153 | 2,231,939 | -0.03(-0.54%) |
Oct 01, 2003 | 4.965 | 5.200 | 4.872 | 5.181 | 1,853,841 | +0.26(+5.34%) |
Sep 30, 2003 | 4.975 | 5.116 | 4.918 | 4.918 | 1,799,933 | -0.06(-1.13%) |
Sep 29, 2003 | 4.881 | 5.106 | 4.806 | 4.975 | 3,057,916 | +0.09(+1.92%) |
Sep 26, 2003 | 5.303 | 5.332 | 4.787 | 4.881 | 5,562,589 | -0.54(-10.03%) |
Sep 25, 2003 | 6.007 | 6.101 | 5.425 | 5.425 | 3,519,858 | -0.58(-9.69%) |
Sep 24, 2003 | 5.773 | 6.007 | 5.773 | 6.007 | 2,161,199 | +0.16(+2.73%) |
Sep 23, 2003 | 6.158 | 6.101 | 5.820 | 5.848 | 3,324,790 | -0.31(-5.03%) |
Sep 22, 2003 | 6.383 | 6.467 | 6.139 | 6.158 | 2,691,111 | -0.10(-1.65%) |
Sep 19, 2003 | 6.214 | 6.477 | 6.214 | 6.261 | 1,847,236 | +0.07(+1.06%) |
Sep 18, 2003 | 6.345 | 6.514 | 6.167 | 6.195 | 1,502,057 | -0.15(-2.37%) |
Sep 17, 2003 | 6.158 | 6.364 | 6.158 | 6.345 | 1,133,867 | +0.19(+3.05%) |
Sep 16, 2003 | 6.111 | 6.233 | 6.073 | 6.158 | 1,010,498 | +0.05(+0.77%) |
Sep 15, 2003 | 6.373 | 6.383 | 6.111 | 6.111 | 1,427,588 | -0.26(-4.12%) |
Sep 12, 2003 | 6.571 | 6.683 | 6.373 | 6.373 | 2,411,666 | -0.15(-2.30%) |
Sep 11, 2003 | 6.242 | 6.524 | 6.026 | 6.524 | 2,305,343 | +0.25(+4.04%) |
Sep 10, 2003 | 6.430 | 6.458 | 6.204 | 6.270 | 1,382,523 | -0.15(-2.34%) |
Sep 09, 2003 | 6.449 | 6.524 | 6.289 | 6.420 | 1,859,913 | +0.14(+2.24%) |
Sep 08, 2003 | 6.308 | 6.336 | 6.195 | 6.280 | 939,225 | -0.07(-1.04%) |
Sep 05, 2003 | 6.402 | 6.542 | 6.289 | 6.345 | 1,472,547 | +0.01(+0.15%) |
Sep 04, 2003 | 6.139 | 6.392 | 6.054 | 6.336 | 948,920 | +0.20(+3.21%) |
Sep 03, 2003 | 6.129 | 6.270 | 6.026 | 6.139 | 1,377,516 | -0.06(-0.91%) |
Sep 02, 2003 | 6.289 | 6.411 | 6.148 | 6.195 | 1,674,114 | -0.09(-1.49%) |
Aug 29, 2003 | 6.411 | 6.524 | 6.242 | 6.289 | 1,798,548 | +0.02(+0.30%) |
Aug 28, 2003 | 6.345 | 6.571 | 6.251 | 6.270 | 1,661,329 | -0.11(-1.76%) |
Aug 27, 2003 | 5.960 | 6.383 | 5.960 | 6.383 | 2,554,531 | +0.58(+10.03%) |
Aug 26, 2003 | 5.632 | 5.876 | 5.632 | 5.801 | 1,217,605 | +0.08(+1.31%) |
Aug 25, 2003 | 5.820 | 5.848 | 5.566 | 5.726 | 1,756,786 | -0.12(-2.09%) |
Aug 22, 2003 | 5.913 | 5.998 | 5.726 | 5.848 | 2,418,165 | -0.13(-2.20%) |
Aug 21, 2003 | 6.158 | 6.176 | 5.960 | 5.979 | 1,421,835 | -0.24(-3.92%) |
Aug 20, 2003 | 6.082 | 6.251 | 6.007 | 6.223 | 2,362,340 | +0.21(+3.43%) |
Aug 19, 2003 | 5.698 | 6.017 | 5.688 | 6.017 | 2,063,824 | +0.32(+5.60%) |
Aug 18, 2003 | 5.745 | 5.820 | 5.679 | 5.698 | 1,349,817 | -0.17(-2.88%) |
Aug 15, 2003 | 5.838 | 5.960 | 5.791 | 5.867 | 573,805 | +0.02(+0.32%) |
Aug 14, 2003 | 5.848 | 5.913 | 5.782 | 5.848 | 1,534,977 | +0.00(+0.00%) |
Aug 13, 2003 | 5.820 | 5.951 | 5.726 | 5.848 | 2,257,614 | -0.07(-1.11%) |
Aug 12, 2003 | 5.913 | 5.913 | 5.754 | 5.913 | 1,490,658 | -0.03(-0.47%) |
Aug 11, 2003 | 5.867 | 6.073 | 5.726 | 5.942 | 2,769,842 | +0.17(+2.93%) |
Aug 08, 2003 | 5.350 | 5.782 | 5.256 | 5.773 | 4,224,597 | +0.43(+8.08%) |
Aug 07, 2003 | 5.313 | 5.472 | 5.219 | 5.341 | 1,459,017 | -0.01(-0.18%) |
Aug 06, 2003 | 5.219 | 5.397 | 5.219 | 5.350 | 1,128,541 | +0.08(+1.60%) |
Aug 05, 2003 | 5.228 | 5.303 | 5.181 | 5.266 | 1,350,136 | +0.04(+0.72%) |
Aug 04, 2003 | 5.181 | 5.360 | 5.078 | 5.228 | 1,223,358 | +0.00(+0.00%) |
Aug 01, 2003 | 5.256 | 5.435 | 5.163 | 5.228 | 1,356,102 | -0.08(-1.59%) |
Jul 31, 2003 | 5.256 | 5.369 | 5.228 | 5.313 | 1,649,291 | +0.10(+1.98%) |
Jul 30, 2003 | 5.266 | 5.303 | 5.163 | 5.209 | 1,363,134 | -0.20(-3.65%) |
Jul 29, 2003 | 5.069 | 5.407 | 4.984 | 5.407 | 2,346,146 | -0.01(-0.17%) |
Jul 28, 2003 | 5.397 | 5.622 | 5.369 | 5.416 | 2,956,813 | +0.08(+1.41%) |
Jul 25, 2003 | 5.172 | 5.350 | 5.078 | 5.341 | 2,934,334 | +0.17(+3.27%) |
Jul 24, 2003 | 4.975 | 5.256 | 4.975 | 5.172 | 3,153,586 | +0.16(+3.18%) |
Jul 23, 2003 | 4.637 | 5.116 | 4.618 | 5.012 | 3,106,603 | +0.49(+10.79%) |
Jul 22, 2003 | 4.552 | 4.581 | 4.440 | 4.524 | 650,831 | +0.02(+0.42%) |
Jul 21, 2003 | 4.346 | 4.543 | 4.318 | 4.505 | 985,355 | +0.22(+5.03%) |
Jul 18, 2003 | 4.252 | 4.308 | 4.205 | 4.290 | 523,733 | +0.04(+0.88%) |
Jul 17, 2003 | 4.337 | 4.346 | 4.186 | 4.252 | 849,202 | -0.11(-2.58%) |
Jul 16, 2003 | 4.243 | 4.505 | 4.215 | 4.365 | 1,268,956 | +0.11(+2.65%) |
Jul 15, 2003 | 4.590 | 4.599 | 4.177 | 4.252 | 1,415,763 | -0.33(-7.17%) |
Jul 14, 2003 | 4.599 | 4.674 | 4.412 | 4.581 | 1,174,458 | +0.03(+0.62%) |
Jul 11, 2003 | 4.477 | 4.552 | 4.374 | 4.552 | 811,275 | +0.05(+1.04%) |
Jul 10, 2003 | 4.468 | 4.562 | 4.374 | 4.505 | 1,251,484 | +0.13(+3.00%) |
Jul 09, 2003 | 4.459 | 4.543 | 4.327 | 4.374 | 1,093,597 | -0.04(-0.85%) |
Jul 08, 2003 | 4.271 | 4.505 | 4.196 | 4.412 | 1,319,560 | +0.14(+3.30%) |
Jul 07, 2003 | 4.261 | 4.271 | 4.139 | 4.271 | 1,121,083 | +0.02(+0.44%) |
Jul 03, 2003 | 4.252 | 4.308 | 4.224 | 4.252 | 571,142 | +0.04(+0.89%) |
Jul 02, 2003 | 4.224 | 4.365 | 4.186 | 4.215 | 2,300,868 | +0.09(+2.28%) |
Jul 01, 2003 | 3.999 | 4.177 | 3.942 | 4.121 | 2,111,340 | +0.15(+3.78%) |
Jun 30, 2003 | 3.755 | 3.970 | 3.755 | 3.970 | 1,057,268 | +0.22(+5.75%) |
Jun 27, 2003 | 3.736 | 3.792 | 3.736 | 3.755 | 551,219 | +0.00(+0.00%) |
Jun 26, 2003 | 3.745 | 3.802 | 3.736 | 3.755 | 544,827 | +0.00(+0.00%) |
Jun 25, 2003 | 3.820 | 3.830 | 3.736 | 3.755 | 667,664 | +0.01(+0.25%) |
Jun 24, 2003 | 3.745 | 3.848 | 3.736 | 3.745 | 787,198 | +0.00(+0.00%) |
Jun 23, 2003 | 3.877 | 3.886 | 3.736 | 3.745 | 946,043 | -0.13(-3.39%) |
Jun 20, 2003 | 3.905 | 3.942 | 3.848 | 3.877 | 793,803 | -0.07(-1.67%) |
Jun 19, 2003 | 3.886 | 4.036 | 3.839 | 3.942 | 888,727 | +0.04(+0.96%) |
Jun 18, 2003 | 3.905 | 3.970 | 3.858 | 3.905 | 872,533 | -0.09(-2.35%) |
Jun 17, 2003 | 3.830 | 3.999 | 3.811 | 3.999 | 1,105,742 | +0.15(+3.90%) |
Jun 16, 2003 | 3.905 | 3.905 | 3.764 | 3.848 | 831,943 | +0.02(+0.49%) |
Jun 13, 2003 | 3.764 | 3.895 | 3.736 | 3.830 | 981,094 | +0.08(+2.26%) |
Jun 12, 2003 | 3.755 | 3.783 | 3.736 | 3.745 | 718,695 | -0.05(-1.24%) |
Jun 11, 2003 | 3.736 | 3.802 | 3.717 | 3.792 | 768,447 | +0.08(+2.02%) |
Jun 10, 2003 | 3.764 | 3.764 | 3.614 | 3.717 | 947,215 | -0.04(-1.00%) |
Jun 09, 2003 | 3.802 | 3.848 | 3.755 | 3.755 | 663,935 | -0.02(-0.50%) |
Jun 06, 2003 | 3.661 | 3.830 | 3.614 | 3.773 | 1,402,978 | +0.09(+2.55%) |
Jun 05, 2003 | 3.614 | 3.736 | 3.576 | 3.679 | 2,046,672 | +0.16(+4.53%) |
Jun 04, 2003 | 3.642 | 3.755 | 3.473 | 3.520 | 1,663,354 | -0.17(-4.58%) |
Jun 03, 2003 | 3.745 | 3.802 | 3.642 | 3.689 | 967,564 | -0.06(-1.50%) |
Jun 02, 2003 | 3.764 | 3.839 | 3.717 | 3.745 | 1,447,617 | -0.14(-3.62%) |
May 30, 2003 | 3.820 | 3.886 | 3.755 | 3.886 | 893,628 | +0.02(+0.49%) |
May 29, 2003 | 3.755 | 3.961 | 3.755 | 3.867 | 908,862 | +0.09(+2.49%) |
May 28, 2003 | 3.830 | 3.895 | 3.755 | 3.773 | 1,201,198 | -0.26(-6.51%) |
May 27, 2003 | 4.036 | 4.083 | 3.839 | 4.036 | 1,262,244 | +0.07(+1.65%) |
May 23, 2003 | 3.980 | 4.027 | 3.952 | 3.970 | 707,615 | +0.02(+0.47%) |
May 22, 2003 | 3.989 | 4.008 | 3.886 | 3.952 | 963,409 | -0.07(-1.64%) |
May 21, 2003 | 3.933 | 4.046 | 3.914 | 4.017 | 1,022,963 | +0.00(+0.00%) |
May 20, 2003 | 4.036 | 4.036 | 3.905 | 4.017 | 1,722,481 | +0.08(+1.90%) |
May 19, 2003 | 3.755 | 3.942 | 3.745 | 3.942 | 1,238,273 | +0.26(+7.14%) |
May 16, 2003 | 3.820 | 3.895 | 3.679 | 3.679 | 1,011,776 | -0.12(-3.21%) |
May 15, 2003 | 3.839 | 3.905 | 3.783 | 3.802 | 1,020,939 | +0.00(+0.00%) |
May 14, 2003 | 3.773 | 3.867 | 3.773 | 3.802 | 821,289 | +0.04(+1.00%) |
May 13, 2003 | 3.905 | 3.914 | 3.764 | 3.764 | 615,035 | -0.11(-2.91%) |
May 12, 2003 | 3.895 | 3.989 | 3.820 | 3.877 | 902,044 | +0.03(+0.73%) |
May 09, 2003 | 3.689 | 3.848 | 3.651 | 3.848 | 635,703 | +0.08(+2.24%) |
May 08, 2003 | 3.802 | 3.895 | 3.755 | 3.764 | 983,651 | +0.06(+1.52%) |
May 07, 2003 | 3.989 | 3.989 | 3.689 | 3.708 | 1,258,302 | -0.26(-6.62%) |
May 06, 2003 | 3.914 | 3.970 | 3.802 | 3.970 | 1,166,148 | +0.08(+1.93%) |
May 05, 2003 | 3.783 | 3.905 | 3.661 | 3.895 | 935,070 | +0.10(+2.72%) |
May 02, 2003 | 3.717 | 3.792 | 3.539 | 3.792 | 945,085 | +0.13(+3.59%) |