Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.696 | 7.893 | 7.459 | 7.508 | 95,575 | -0.30(-3.79%) |
Apr 29, 2004 | 8.241 | 8.241 | 7.706 | 7.804 | 110,170 | -0.32(-3.89%) |
Apr 28, 2004 | 8.189 | 8.327 | 8.091 | 8.120 | 89,595 | -0.25(-2.95%) |
Apr 27, 2004 | 7.992 | 8.387 | 7.874 | 8.367 | 165,204 | +0.37(+4.69%) |
Apr 26, 2004 | 7.893 | 7.992 | 7.597 | 7.992 | 114,325 | +0.21(+2.66%) |
Apr 23, 2004 | 7.982 | 8.071 | 7.696 | 7.785 | 74,696 | -0.10(-1.25%) |
Apr 22, 2004 | 7.647 | 8.091 | 7.439 | 7.883 | 170,981 | +0.38(+5.13%) |
Apr 21, 2004 | 7.459 | 7.637 | 7.400 | 7.499 | 124,359 | +0.04(+0.53%) |
Apr 20, 2004 | 7.499 | 7.548 | 7.430 | 7.459 | 73,886 | -0.04(-0.53%) |
Apr 19, 2004 | 7.548 | 7.647 | 7.459 | 7.499 | 73,379 | -0.06(-0.78%) |
Apr 16, 2004 | 7.607 | 7.745 | 7.518 | 7.558 | 61,926 | -0.11(-1.40%) |
Apr 15, 2004 | 7.726 | 7.803 | 7.597 | 7.665 | 57,466 | +0.04(+0.50%) |
Apr 14, 2004 | 7.597 | 7.943 | 7.548 | 7.627 | 180,306 | +0.01(+0.13%) |
Apr 13, 2004 | 7.735 | 7.854 | 7.449 | 7.617 | 100,440 | -0.04(-0.52%) |
Apr 12, 2004 | 7.844 | 7.972 | 7.548 | 7.656 | 133,785 | -0.28(-3.48%) |
Apr 08, 2004 | 8.189 | 8.209 | 7.745 | 7.933 | 118,278 | -0.21(-2.55%) |
Apr 07, 2004 | 7.849 | 8.140 | 7.518 | 8.140 | 163,988 | +0.34(+4.30%) |
Apr 06, 2004 | 7.844 | 7.903 | 7.745 | 7.804 | 96,589 | -0.10(-1.25%) |
Apr 05, 2004 | 8.031 | 8.031 | 7.795 | 7.903 | 80,676 | -0.10(-1.23%) |
Apr 02, 2004 | 7.795 | 8.091 | 7.795 | 8.002 | 78,852 | -0.09(-1.10%) |
Apr 01, 2004 | 8.110 | 8.357 | 7.814 | 8.091 | 126,690 | -0.15(-1.80%) |
Mar 31, 2004 | 8.248 | 8.357 | 8.041 | 8.239 | 110,575 | +0.04(+0.48%) |
Mar 30, 2004 | 7.992 | 8.683 | 7.893 | 8.199 | 122,839 | -0.09(-1.07%) |
Mar 29, 2004 | 7.647 | 8.406 | 7.647 | 8.288 | 198,853 | +0.56(+7.28%) |
Mar 26, 2004 | 7.952 | 7.952 | 7.716 | 7.726 | 53,716 | -0.09(-1.14%) |
Mar 25, 2004 | 8.002 | 8.002 | 7.795 | 7.814 | 55,034 | -0.03(-0.38%) |
Mar 24, 2004 | 7.864 | 8.041 | 7.647 | 7.844 | 74,899 | +0.20(+2.58%) |
Mar 23, 2004 | 7.795 | 7.913 | 7.647 | 7.647 | 106,217 | +0.12(+1.57%) |
Mar 22, 2004 | 8.002 | 8.051 | 7.430 | 7.528 | 272,030 | -0.54(-6.72%) |
Mar 19, 2004 | 8.199 | 8.406 | 8.002 | 8.071 | 103,582 | -0.26(-3.08%) |
Mar 18, 2004 | 8.278 | 8.416 | 8.189 | 8.327 | 67,804 | +0.11(+1.32%) |
Mar 17, 2004 | 8.258 | 8.357 | 8.140 | 8.219 | 70,440 | +0.08(+0.97%) |
Mar 16, 2004 | 8.377 | 8.377 | 8.110 | 8.140 | 68,919 | +0.00(+0.00%) |
Mar 15, 2004 | 8.446 | 8.475 | 8.110 | 8.140 | 85,946 | -0.24(-2.83%) |
Mar 12, 2004 | 8.199 | 8.781 | 8.199 | 8.377 | 137,332 | +0.06(+0.71%) |
Mar 11, 2004 | 8.584 | 8.633 | 7.992 | 8.318 | 267,976 | -0.37(-4.20%) |
Mar 10, 2004 | 8.929 | 9.038 | 8.663 | 8.683 | 112,197 | -0.16(-1.79%) |
Mar 09, 2004 | 9.196 | 9.196 | 8.633 | 8.840 | 186,184 | -0.21(-2.29%) |
Mar 08, 2004 | 9.363 | 9.452 | 8.988 | 9.048 | 137,434 | -0.13(-1.40%) |
Mar 05, 2004 | 9.072 | 9.373 | 8.979 | 9.176 | 84,021 | +0.00(+0.00%) |
Mar 04, 2004 | 9.275 | 9.275 | 8.939 | 9.176 | 168,447 | +0.03(+0.32%) |
Mar 03, 2004 | 9.127 | 9.413 | 9.107 | 9.146 | 117,873 | -0.08(-0.86%) |
Mar 02, 2004 | 9.472 | 9.699 | 9.177 | 9.225 | 476,357 | -0.50(-5.17%) |
Mar 01, 2004 | 8.880 | 9.807 | 8.761 | 9.728 | 506,357 | +1.00(+11.41%) |
Feb 27, 2004 | 8.505 | 9.265 | 8.505 | 8.732 | 243,347 | +0.20(+2.31%) |
Feb 26, 2004 | 8.668 | 8.732 | 8.485 | 8.535 | 68,717 | -0.01(-0.12%) |
Feb 25, 2004 | 8.712 | 8.712 | 8.535 | 8.544 | 98,311 | -0.06(-0.69%) |
Feb 24, 2004 | 8.544 | 8.781 | 8.485 | 8.604 | 134,292 | -0.12(-1.36%) |
Feb 23, 2004 | 8.979 | 8.979 | 8.436 | 8.722 | 173,110 | +0.12(+1.38%) |
Feb 20, 2004 | 8.396 | 8.979 | 8.387 | 8.604 | 150,103 | -0.06(-0.68%) |
Feb 19, 2004 | 9.255 | 9.255 | 8.179 | 8.663 | 287,131 | -0.42(-4.67%) |
Feb 18, 2004 | 9.028 | 9.176 | 8.979 | 9.087 | 184,968 | +0.01(+0.11%) |
Feb 17, 2004 | 9.373 | 9.580 | 9.048 | 9.077 | 427,809 | +0.12(+1.31%) |
Feb 13, 2004 | 8.890 | 9.176 | 8.880 | 8.960 | 124,258 | -0.04(-0.43%) |
Feb 12, 2004 | 9.215 | 9.215 | 8.929 | 8.998 | 93,244 | -0.25(-2.67%) |
Feb 11, 2004 | 9.324 | 9.324 | 8.959 | 9.245 | 68,919 | -0.03(-0.32%) |
Feb 10, 2004 | 9.156 | 9.344 | 9.077 | 9.275 | 174,225 | +0.20(+2.17%) |
Feb 09, 2004 | 8.337 | 9.087 | 8.337 | 9.077 | 174,529 | +0.67(+7.98%) |
Feb 06, 2004 | 8.002 | 8.801 | 8.002 | 8.406 | 94,866 | +0.27(+3.27%) |
Feb 05, 2004 | 8.525 | 8.525 | 7.992 | 8.140 | 60,203 | -0.18(-2.14%) |
Feb 04, 2004 | 8.771 | 8.771 | 8.248 | 8.318 | 120,001 | -0.26(-2.99%) |
Feb 03, 2004 | 8.337 | 8.880 | 8.100 | 8.574 | 610,750 | +0.39(+4.71%) |
Feb 02, 2004 | 7.874 | 8.416 | 7.874 | 8.188 | 72,568 | +0.02(+0.23%) |
Jan 30, 2004 | 8.091 | 8.337 | 7.913 | 8.169 | 192,367 | +0.15(+1.85%) |
Jan 29, 2004 | 8.880 | 9.117 | 7.765 | 8.021 | 937,815 | -0.69(-7.94%) |
Jan 28, 2004 | 9.561 | 9.719 | 8.712 | 8.713 | 357,166 | -0.85(-8.86%) |
Jan 27, 2004 | 9.768 | 9.995 | 9.511 | 9.561 | 371,254 | -0.23(-2.38%) |
Jan 26, 2004 | 9.975 | 9.975 | 9.643 | 9.794 | 288,246 | -0.04(-0.44%) |
Jan 23, 2004 | 9.955 | 9.955 | 9.511 | 9.837 | 130,947 | +0.05(+0.50%) |
Jan 22, 2004 | 9.837 | 9.965 | 9.580 | 9.788 | 687,981 | +0.04(+0.40%) |
Jan 21, 2004 | 9.008 | 9.748 | 9.008 | 9.748 | 734,603 | +0.66(+7.27%) |
Jan 20, 2004 | 9.373 | 9.571 | 8.840 | 9.087 | 373,078 | +0.43(+5.02%) |
Jan 16, 2004 | 8.594 | 8.683 | 8.505 | 8.653 | 199,461 | +0.09(+1.04%) |
Jan 15, 2004 | 8.594 | 8.781 | 8.485 | 8.564 | 117,442 | -0.12(-1.36%) |
Jan 14, 2004 | 8.929 | 8.929 | 8.495 | 8.683 | 185,856 | -0.07(-0.79%) |
Jan 13, 2004 | 9.077 | 9.501 | 8.663 | 8.752 | 317,934 | -0.54(-5.84%) |
Jan 12, 2004 | 8.900 | 9.393 | 8.771 | 9.294 | 371,773 | +0.68(+7.90%) |
Jan 09, 2004 | 8.012 | 9.018 | 7.893 | 8.614 | 259,811 | +0.50(+6.20%) |
Jan 08, 2004 | 8.377 | 8.426 | 7.903 | 8.110 | 194,445 | -0.17(-2.03%) |
Jan 07, 2004 | 7.992 | 8.377 | 7.706 | 8.278 | 105,892 | +0.24(+2.94%) |
Jan 06, 2004 | 7.696 | 8.140 | 7.656 | 8.041 | 163,988 | +0.30(+3.82%) |
Jan 05, 2004 | 8.081 | 8.308 | 7.568 | 7.745 | 205,238 | -0.33(-4.03%) |
Jan 02, 2004 | 8.436 | 8.436 | 8.061 | 8.071 | 106,926 | -0.19(-2.27%) |
Dec 31, 2003 | 8.327 | 8.485 | 8.140 | 8.258 | 153,447 | -0.03(-0.36%) |
Dec 30, 2003 | 8.357 | 8.357 | 8.012 | 8.288 | 127,135 | +0.06(+0.72%) |
Dec 29, 2003 | 8.239 | 8.466 | 7.903 | 8.229 | 360,549 | +0.23(+2.84%) |
Dec 26, 2003 | 7.173 | 8.120 | 7.173 | 8.002 | 169,311 | +0.75(+10.34%) |
Dec 24, 2003 | 7.341 | 7.380 | 7.143 | 7.252 | 93,288 | +0.04(+0.55%) |
Dec 23, 2003 | 7.252 | 7.291 | 7.074 | 7.212 | 86,663 | +0.01(+0.14%) |
Dec 22, 2003 | 7.301 | 7.390 | 7.104 | 7.203 | 133,476 | +0.03(+0.41%) |
Dec 19, 2003 | 7.301 | 7.390 | 7.153 | 7.173 | 217,897 | -0.07(-0.95%) |
Dec 18, 2003 | 7.006 | 7.548 | 6.926 | 7.242 | 224,915 | +0.21(+2.96%) |
Dec 17, 2003 | 6.926 | 7.074 | 6.907 | 7.034 | 94,027 | +0.03(+0.41%) |
Dec 16, 2003 | 7.074 | 7.104 | 6.897 | 7.005 | 249,517 | +0.01(+0.14%) |
Dec 15, 2003 | 6.581 | 7.094 | 6.581 | 6.995 | 321,283 | +0.43(+6.62%) |
Dec 12, 2003 | 5.871 | 6.561 | 5.871 | 6.561 | 164,174 | +0.52(+8.66%) |
Dec 11, 2003 | 5.871 | 6.068 | 5.683 | 6.038 | 90,406 | -0.02(-0.33%) |
Dec 10, 2003 | 6.117 | 6.157 | 5.673 | 6.058 | 151,707 | -0.06(-0.97%) |
Dec 09, 2003 | 6.216 | 6.384 | 6.117 | 6.117 | 72,864 | -0.15(-2.36%) |
Dec 08, 2003 | 6.384 | 6.413 | 6.255 | 6.265 | 77,853 | -0.12(-1.85%) |
Dec 05, 2003 | 6.403 | 6.463 | 6.236 | 6.384 | 68,271 | -0.02(-0.31%) |
Dec 04, 2003 | 6.433 | 6.551 | 6.265 | 6.403 | 92,013 | +0.06(+0.92%) |
Dec 03, 2003 | 6.344 | 6.699 | 6.117 | 6.345 | 191,462 | +0.00(+0.02%) |
Dec 02, 2003 | 6.315 | 6.699 | 6.216 | 6.344 | 145,413 | -0.18(-2.72%) |
Dec 01, 2003 | 6.413 | 6.828 | 6.364 | 6.522 | 254,150 | +0.12(+1.83%) |
Nov 28, 2003 | 5.871 | 6.522 | 5.841 | 6.404 | 132,548 | +0.63(+10.96%) |
Nov 26, 2003 | 5.427 | 5.871 | 5.427 | 5.772 | 89,183 | +0.35(+6.36%) |
Nov 25, 2003 | 5.397 | 5.545 | 5.348 | 5.427 | 110,115 | -0.10(-1.79%) |
Nov 24, 2003 | 5.821 | 5.910 | 5.358 | 5.525 | 271,542 | -0.29(-4.92%) |
Nov 21, 2003 | 6.058 | 5.999 | 5.673 | 5.811 | 163,184 | -0.25(-4.07%) |
Nov 20, 2003 | 6.019 | 6.246 | 5.792 | 6.058 | 249,285 | +0.03(+0.49%) |
Nov 19, 2003 | 5.811 | 6.246 | 5.686 | 6.028 | 194,421 | +0.27(+4.62%) |
Nov 18, 2003 | 5.969 | 5.979 | 5.446 | 5.762 | 269,202 | -0.16(-2.67%) |
Nov 17, 2003 | 6.236 | 6.246 | 5.732 | 5.920 | 461,328 | -0.29(-4.61%) |
Nov 14, 2003 | 7.163 | 7.163 | 5.969 | 6.206 | 565,770 | -0.88(-12.40%) |
Nov 13, 2003 | 7.055 | 7.153 | 7.005 | 7.084 | 258,859 | +0.03(+0.42%) |
Nov 12, 2003 | 7.173 | 7.252 | 6.907 | 7.055 | 173,330 | -0.10(-1.38%) |
Nov 11, 2003 | 7.360 | 7.400 | 7.153 | 7.153 | 57,243 | -0.24(-3.20%) |
Nov 10, 2003 | 7.499 | 7.745 | 7.380 | 7.390 | 137,370 | -0.11(-1.43%) |
Nov 07, 2003 | 7.548 | 7.578 | 7.331 | 7.498 | 80,472 | -0.00(-0.01%) |
Nov 06, 2003 | 7.696 | 7.696 | 7.272 | 7.499 | 278,415 | -0.12(-1.57%) |
Nov 05, 2003 | 7.114 | 7.745 | 7.017 | 7.618 | 327,334 | +0.49(+6.94%) |
Nov 04, 2003 | 6.956 | 7.193 | 6.877 | 7.124 | 235,159 | +0.20(+2.85%) |
Nov 03, 2003 | 7.104 | 7.153 | 6.808 | 6.926 | 172,607 | -0.20(-2.77%) |
Oct 31, 2003 | 7.351 | 7.351 | 6.907 | 7.124 | 133,684 | -0.19(-2.56%) |
Oct 30, 2003 | 7.301 | 7.420 | 7.252 | 7.311 | 143,253 | +0.01(+0.14%) |
Oct 29, 2003 | 7.321 | 7.360 | 7.203 | 7.301 | 127,598 | -0.10(-1.32%) |
Oct 28, 2003 | 7.548 | 7.597 | 7.204 | 7.399 | 151,441 | +0.02(+0.25%) |
Oct 27, 2003 | 7.686 | 7.726 | 7.331 | 7.380 | 188,414 | -0.22(-2.86%) |
Oct 24, 2003 | 7.765 | 7.854 | 7.410 | 7.597 | 586,223 | +0.31(+4.19%) |
Oct 23, 2003 | 7.666 | 7.765 | 7.005 | 7.291 | 282,672 | -0.48(-6.18%) |
Oct 22, 2003 | 7.775 | 7.992 | 7.696 | 7.772 | 169,056 | -0.02(-0.29%) |
Oct 21, 2003 | 8.140 | 8.229 | 7.716 | 7.795 | 132,392 | -0.09(-1.13%) |
Oct 20, 2003 | 7.834 | 8.071 | 7.637 | 7.883 | 217,475 | +0.23(+2.98%) |
Oct 17, 2003 | 7.647 | 7.735 | 7.459 | 7.655 | 169,632 | +0.16(+2.09%) |
Oct 16, 2003 | 7.756 | 7.724 | 7.410 | 7.499 | 211,417 | -0.26(-3.32%) |
Oct 15, 2003 | 7.893 | 8.140 | 7.656 | 7.756 | 435,465 | +0.01(+0.14%) |
Oct 14, 2003 | 6.818 | 7.972 | 6.660 | 7.745 | 1,250,865 | +0.94(+13.77%) |
Oct 13, 2003 | 7.005 | 7.045 | 6.660 | 6.808 | 126,439 | -0.04(-0.58%) |
Oct 10, 2003 | 7.005 | 7.045 | 6.620 | 6.847 | 72,717 | -0.04(-0.57%) |
Oct 09, 2003 | 6.926 | 7.005 | 6.818 | 6.887 | 195,818 | -0.07(-0.99%) |
Oct 08, 2003 | 7.055 | 7.064 | 6.818 | 6.956 | 178,177 | +0.08(+1.13%) |
Oct 07, 2003 | 6.482 | 7.094 | 6.433 | 6.878 | 289,625 | +0.37(+5.69%) |
Oct 06, 2003 | 6.699 | 6.709 | 6.463 | 6.508 | 126,604 | -0.18(-2.71%) |
Oct 03, 2003 | 6.660 | 6.847 | 6.433 | 6.690 | 280,636 | +0.26(+3.99%) |
Oct 02, 2003 | 7.183 | 7.183 | 6.413 | 6.433 | 512,516 | -0.54(-7.78%) |
Oct 01, 2003 | 6.265 | 7.262 | 6.255 | 6.976 | 702,417 | +0.46(+7.12%) |
Sep 30, 2003 | 7.064 | 7.064 | 6.433 | 6.512 | 676,379 | -0.41(-5.98%) |
Sep 29, 2003 | 8.150 | 8.189 | 6.670 | 6.926 | 1,227,610 | -0.99(-12.47%) |
Sep 26, 2003 | 9.117 | 9.117 | 7.706 | 7.913 | 843,680 | -0.87(-9.89%) |
Sep 25, 2003 | 8.959 | 9.768 | 8.584 | 8.781 | 671,988 | +0.13(+1.48%) |
Sep 24, 2003 | 8.890 | 10.23 | 8.406 | 8.653 | 1,625,384 | -0.34(-3.73%) |
Sep 23, 2003 | 7.972 | 9.748 | 7.400 | 8.988 | 2,854,865 | +1.91(+27.06%) |
Sep 22, 2003 | 7.193 | 7.400 | 6.640 | 7.074 | 3,429,475 | +2.14(+43.40%) |
Sep 18, 2003 | 4.923 | 4.933 | 4.657 | 4.933 | 75,941 | +0.12(+2.44%) |
Sep 17, 2003 | 4.706 | 4.904 | 4.706 | 4.816 | 17,878 | +0.09(+1.90%) |
Sep 16, 2003 | 4.747 | 4.785 | 4.706 | 4.726 | 65,676 | -0.01(-0.19%) |
Sep 15, 2003 | 4.923 | 4.933 | 4.735 | 4.735 | 44,392 | -0.19(-3.83%) |
Sep 12, 2003 | 4.844 | 4.933 | 4.756 | 4.923 | 30,912 | +0.09(+1.84%) |
Sep 11, 2003 | 4.963 | 4.983 | 4.835 | 4.835 | 40,439 | -0.05(-0.99%) |
Sep 10, 2003 | 4.904 | 4.976 | 4.835 | 4.883 | 58,277 | -0.10(-2.00%) |
Sep 09, 2003 | 5.012 | 5.131 | 4.943 | 4.983 | 28,176 | -0.05(-0.98%) |
Sep 08, 2003 | 5.012 | 5.170 | 5.002 | 5.032 | 25,034 | -0.08(-1.54%) |
Sep 05, 2003 | 5.200 | 5.318 | 5.012 | 5.111 | 39,730 | -0.21(-3.90%) |
Sep 04, 2003 | 5.476 | 5.486 | 5.239 | 5.318 | 36,385 | -0.14(-2.53%) |
Sep 03, 2003 | 5.575 | 5.575 | 5.259 | 5.456 | 96,589 | -0.02(-0.36%) |
Sep 02, 2003 | 5.427 | 5.673 | 5.377 | 5.476 | 126,488 | +0.15(+2.78%) |
Aug 29, 2003 | 5.131 | 5.427 | 5.081 | 5.328 | 72,061 | +0.18(+3.45%) |
Aug 28, 2003 | 5.052 | 5.180 | 4.795 | 5.150 | 53,818 | +0.11(+2.15%) |
Aug 27, 2003 | 4.943 | 5.042 | 4.914 | 5.042 | 58,885 | +0.19(+3.86%) |
Aug 26, 2003 | 4.943 | 4.963 | 4.854 | 4.854 | 54,020 | -0.09(-1.80%) |
Aug 25, 2003 | 4.864 | 4.943 | 4.864 | 4.943 | 19,865 | +0.08(+1.62%) |
Aug 22, 2003 | 4.933 | 4.953 | 4.854 | 4.864 | 27,061 | -0.11(-2.18%) |
Aug 21, 2003 | 4.835 | 4.973 | 4.835 | 4.973 | 57,264 | +0.14(+2.84%) |
Aug 20, 2003 | 4.687 | 4.923 | 4.687 | 4.836 | 21,081 | +0.00(+0.02%) |
Aug 19, 2003 | 4.953 | 4.983 | 4.687 | 4.835 | 23,716 | +0.01(+0.22%) |
Aug 18, 2003 | 4.006 | 5.032 | 4.006 | 4.824 | 82,196 | +0.24(+5.14%) |
Aug 15, 2003 | 4.144 | 4.667 | 4.144 | 4.588 | 21,385 | +0.43(+10.45%) |
Aug 14, 2003 | 3.996 | 4.193 | 3.976 | 4.154 | 7,398 | +0.06(+1.45%) |
Aug 13, 2003 | 4.095 | 4.124 | 3.947 | 4.095 | 4,864 | +0.04(+0.97%) |
Aug 12, 2003 | 4.154 | 4.193 | 4.055 | 4.055 | 6,891 | -0.06(-1.44%) |
Aug 11, 2003 | 4.074 | 4.154 | 3.897 | 4.114 | 15,101 | +0.21(+5.30%) |
Aug 08, 2003 | 3.869 | 3.937 | 3.848 | 3.907 | 8,108 | -0.04(-1.00%) |
Aug 07, 2003 | 4.045 | 4.045 | 3.848 | 3.947 | 29,290 | -0.06(-1.48%) |
Aug 06, 2003 | 3.799 | 4.045 | 3.799 | 4.006 | 7,905 | +0.03(+0.74%) |
Aug 05, 2003 | 3.799 | 4.035 | 3.799 | 3.976 | 26,250 | +0.13(+3.33%) |
Aug 04, 2003 | 3.848 | 4.045 | 3.848 | 3.848 | 5,878 | -0.06(-1.54%) |
Aug 01, 2003 | 3.996 | 3.996 | 3.887 | 3.908 | 5,168 | -0.04(-0.95%) |
Jul 31, 2003 | 4.104 | 4.125 | 3.848 | 3.946 | 28,885 | -0.17(-4.10%) |
Jul 30, 2003 | 3.966 | 4.331 | 3.848 | 4.114 | 33,142 | +0.08(+1.96%) |
Jul 29, 2003 | 3.956 | 4.180 | 3.956 | 4.035 | 11,655 | -0.18(-4.22%) |
Jul 28, 2003 | 4.006 | 4.223 | 4.006 | 4.213 | 27,871 | -0.13(-2.95%) |
Jul 25, 2003 | 4.450 | 4.450 | 3.749 | 4.341 | 18,547 | +0.04(+0.92%) |
Jul 24, 2003 | 4.193 | 4.371 | 4.144 | 4.302 | 8,006 | +0.25(+6.08%) |
Jul 23, 2003 | 4.282 | 4.282 | 3.660 | 4.055 | 17,533 | -0.17(-3.97%) |
Jul 22, 2003 | 4.095 | 4.233 | 4.055 | 4.223 | 16,925 | +0.14(+3.38%) |
Jul 21, 2003 | 4.144 | 4.203 | 4.045 | 4.085 | 11,655 | +0.09(+2.22%) |
Jul 18, 2003 | 4.016 | 4.124 | 3.660 | 3.996 | 26,959 | +0.06(+1.50%) |
Jul 17, 2003 | 4.233 | 4.243 | 3.522 | 3.937 | 71,656 | -0.31(-7.21%) |
Jul 16, 2003 | 4.293 | 4.410 | 3.956 | 4.243 | 34,257 | +0.00(+0.00%) |
Jul 15, 2003 | 4.499 | 4.558 | 4.055 | 4.243 | 40,642 | -0.30(-6.52%) |
Jul 14, 2003 | 4.825 | 4.923 | 4.460 | 4.539 | 72,669 | -0.20(-4.17%) |
Jul 11, 2003 | 4.647 | 4.825 | 4.647 | 4.736 | 12,871 | +0.04(+0.84%) |
Jul 10, 2003 | 4.854 | 4.933 | 4.601 | 4.696 | 38,311 | -0.30(-6.06%) |
Jul 09, 2003 | 4.983 | 5.091 | 4.677 | 4.999 | 46,014 | -0.10(-1.99%) |
Jul 08, 2003 | 5.229 | 5.248 | 4.995 | 5.101 | 28,784 | -0.13(-2.45%) |
Jul 07, 2003 | 5.101 | 5.239 | 5.002 | 5.229 | 51,284 | +0.15(+2.91%) |
Jul 03, 2003 | 4.904 | 5.081 | 4.746 | 5.081 | 25,743 | +0.17(+3.41%) |
Jul 02, 2003 | 4.795 | 4.933 | 4.657 | 4.914 | 35,878 | -0.11(-2.16%) |
Jul 01, 2003 | 4.775 | 5.022 | 4.440 | 5.022 | 34,561 | +0.51(+11.38%) |
Jun 30, 2003 | 4.657 | 4.671 | 4.489 | 4.509 | 6,587 | -0.11(-2.35%) |
Jun 27, 2003 | 4.618 | 4.785 | 4.430 | 4.618 | 35,524 | +0.00(+0.00%) |
Jun 26, 2003 | 4.835 | 4.835 | 4.341 | 4.618 | 85,136 | -0.22(-4.49%) |
Jun 25, 2003 | 4.805 | 5.022 | 4.696 | 4.835 | 16,013 | -0.10(-2.00%) |
Jun 24, 2003 | 4.825 | 4.953 | 4.539 | 4.933 | 127,602 | +0.38(+8.46%) |
Jun 23, 2003 | 5.575 | 5.575 | 4.539 | 4.548 | 177,671 | -0.97(-17.53%) |
Jun 20, 2003 | 5.348 | 5.821 | 5.348 | 5.515 | 88,886 | -0.14(-2.44%) |
Jun 19, 2003 | 5.802 | 5.861 | 5.436 | 5.654 | 109,460 | -0.01(-0.17%) |
Jun 18, 2003 | 5.229 | 5.811 | 5.131 | 5.663 | 85,440 | +0.44(+8.51%) |
Jun 17, 2003 | 4.933 | 5.387 | 4.884 | 5.219 | 71,656 | +0.31(+6.22%) |
Jun 16, 2003 | 5.131 | 5.131 | 4.736 | 4.914 | 45,710 | -0.04(-0.80%) |
Jun 13, 2003 | 5.525 | 5.525 | 4.558 | 4.953 | 197,333 | -0.57(-10.36%) |
Jun 12, 2003 | 5.871 | 5.910 | 5.042 | 5.525 | 174,326 | -0.24(-4.09%) |
Jun 11, 2003 | 5.782 | 6.315 | 4.992 | 5.761 | 538,384 | +0.10(+1.72%) |
Jun 10, 2003 | 4.243 | 5.723 | 4.243 | 5.663 | 241,725 | +1.46(+34.74%) |
Jun 09, 2003 | 3.878 | 4.203 | 3.700 | 4.203 | 64,510 | +0.33(+8.40%) |
Jun 06, 2003 | 4.045 | 4.045 | 3.749 | 3.878 | 60,203 | -0.16(-3.91%) |
Jun 05, 2003 | 4.193 | 4.341 | 3.739 | 4.035 | 61,419 | -0.21(-4.88%) |
Jun 04, 2003 | 4.499 | 4.539 | 4.055 | 4.243 | 121,825 | -0.13(-2.93%) |
Jun 03, 2003 | 4.134 | 4.588 | 3.759 | 4.371 | 259,969 | +0.61(+16.27%) |
Jun 02, 2003 | 3.582 | 3.947 | 3.453 | 3.759 | 121,825 | +0.22(+6.13%) |
May 30, 2003 | 3.483 | 3.542 | 3.256 | 3.542 | 75,102 | +0.12(+3.46%) |
May 29, 2003 | 3.522 | 3.552 | 3.374 | 3.424 | 52,196 | +0.03(+0.87%) |
May 28, 2003 | 3.601 | 3.700 | 3.325 | 3.394 | 80,778 | -0.25(-6.78%) |
May 27, 2003 | 3.266 | 3.700 | 3.256 | 3.641 | 144,934 | +0.40(+12.50%) |
May 23, 2003 | 3.256 | 3.256 | 3.157 | 3.236 | 42,770 | -0.01(-0.27%) |
May 22, 2003 | 3.049 | 3.295 | 3.009 | 3.245 | 92,230 | +0.26(+8.55%) |
May 21, 2003 | 2.940 | 3.088 | 2.891 | 2.990 | 57,872 | +0.05(+1.68%) |
May 20, 2003 | 2.960 | 2.960 | 2.733 | 2.940 | 65,676 | +0.00(+0.00%) |
May 19, 2003 | 2.713 | 2.990 | 2.713 | 2.940 | 79,865 | +0.23(+8.36%) |
May 16, 2003 | 2.851 | 2.851 | 2.486 | 2.713 | 64,865 | -0.05(-1.79%) |
May 15, 2003 | 2.753 | 2.960 | 2.644 | 2.763 | 68,210 | -0.02(-0.71%) |
May 14, 2003 | 2.871 | 2.960 | 2.713 | 2.782 | 38,108 | -0.17(-5.69%) |
May 13, 2003 | 2.881 | 3.009 | 2.782 | 2.950 | 60,102 | +0.13(+4.55%) |
May 12, 2003 | 3.177 | 3.216 | 2.753 | 2.822 | 133,582 | -0.34(-10.63%) |
May 09, 2003 | 3.216 | 3.404 | 3.059 | 3.157 | 189,934 | +0.25(+8.47%) |
May 08, 2003 | 2.911 | 3.187 | 2.812 | 2.911 | 160,238 | +0.21(+7.70%) |
May 07, 2003 | 2.664 | 2.802 | 2.338 | 2.702 | 28,986 | -0.06(-2.18%) |
May 06, 2003 | 2.664 | 2.763 | 2.536 | 2.763 | 38,716 | +0.06(+2.19%) |
May 05, 2003 | 2.575 | 2.911 | 2.457 | 2.703 | 50,878 | +0.03(+1.11%) |
May 02, 2003 | 2.812 | 2.812 | 2.585 | 2.674 | 22,500 | -0.14(-4.91%) |