Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.467 | 9.475 | 9.283 | 9.442 | 46,032 | -0.03(-0.35%) |
Apr 29, 2004 | 9.350 | 9.610 | 9.350 | 9.475 | 19,200 | -0.19(-1.99%) |
Apr 28, 2004 | 9.417 | 9.811 | 9.408 | 9.668 | 46,390 | +0.24(+2.58%) |
Apr 27, 2004 | 9.392 | 9.433 | 9.291 | 9.425 | 28,979 | +0.11(+1.17%) |
Apr 26, 2004 | 9.081 | 9.383 | 9.081 | 9.316 | 51,399 | +0.22(+2.40%) |
Apr 23, 2004 | 9.081 | 9.182 | 8.863 | 9.098 | 30,887 | +0.01(+0.09%) |
Apr 22, 2004 | 8.956 | 9.098 | 8.587 | 9.090 | 40,666 | +0.03(+0.37%) |
Apr 21, 2004 | 8.947 | 9.098 | 8.561 | 9.056 | 19,319 | -0.07(-0.74%) |
Apr 20, 2004 | 8.847 | 9.174 | 8.796 | 9.123 | 37,923 | +0.41(+4.72%) |
Apr 19, 2004 | 8.746 | 8.972 | 8.712 | 8.712 | 55,096 | +0.08(+0.97%) |
Apr 16, 2004 | 8.419 | 8.721 | 8.419 | 8.628 | 29,098 | +0.19(+2.29%) |
Apr 15, 2004 | 8.461 | 8.511 | 8.352 | 8.436 | 14,907 | +0.08(+0.90%) |
Apr 14, 2004 | 8.293 | 8.504 | 8.176 | 8.360 | 24,805 | -0.08(-0.99%) |
Apr 13, 2004 | 8.276 | 8.553 | 8.276 | 8.444 | 54,142 | +0.15(+1.82%) |
Apr 12, 2004 | 8.176 | 8.293 | 7.824 | 8.293 | 22,539 | +0.15(+1.85%) |
Apr 08, 2004 | 7.798 | 8.176 | 7.798 | 8.142 | 18,365 | +0.24(+3.08%) |
Apr 07, 2004 | 7.941 | 8.100 | 7.723 | 7.899 | 13,952 | -0.04(-0.53%) |
Apr 06, 2004 | 7.807 | 8.134 | 7.664 | 7.941 | 30,529 | +0.28(+3.61%) |
Apr 05, 2004 | 7.714 | 8.167 | 7.664 | 7.664 | 13,833 | -0.29(-3.69%) |
Apr 02, 2004 | 7.622 | 7.966 | 7.622 | 7.958 | 23,135 | +0.24(+3.15%) |
Apr 01, 2004 | 7.589 | 7.714 | 7.211 | 7.714 | 43,051 | -0.01(-0.11%) |
Mar 31, 2004 | 7.522 | 7.723 | 7.522 | 7.723 | 24,566 | +0.13(+1.77%) |
Mar 30, 2004 | 7.874 | 7.874 | 7.471 | 7.589 | 10,613 | +0.05(+0.67%) |
Mar 29, 2004 | 7.580 | 8.134 | 7.329 | 7.538 | 34,345 | -0.01(-0.11%) |
Mar 26, 2004 | 7.748 | 7.790 | 7.044 | 7.547 | 22,420 | -0.18(-2.28%) |
Mar 25, 2004 | 7.471 | 7.857 | 7.471 | 7.723 | 3,816 | +0.01(+0.11%) |
Mar 24, 2004 | 7.614 | 7.756 | 7.245 | 7.714 | 12,998 | +0.23(+3.14%) |
Mar 23, 2004 | 7.530 | 7.647 | 7.362 | 7.480 | 20,989 | +0.02(+0.22%) |
Mar 22, 2004 | 7.538 | 7.748 | 7.270 | 7.463 | 16,099 | +0.02(+0.23%) |
Mar 19, 2004 | 7.337 | 7.547 | 6.926 | 7.446 | 11,806 | +0.19(+2.66%) |
Mar 18, 2004 | 6.784 | 7.547 | 6.708 | 7.253 | 28,859 | +0.46(+6.79%) |
Mar 17, 2004 | 6.750 | 7.253 | 6.675 | 6.792 | 8,347 | +0.09(+1.38%) |
Mar 16, 2004 | 7.144 | 7.639 | 6.700 | 6.700 | 31,841 | -0.30(-4.31%) |
Mar 15, 2004 | 6.960 | 7.522 | 6.960 | 7.002 | 12,760 | -0.21(-2.91%) |
Mar 12, 2004 | 7.446 | 7.471 | 6.968 | 7.211 | 36,730 | -0.16(-2.16%) |
Mar 11, 2004 | 7.547 | 7.555 | 7.304 | 7.371 | 27,309 | -0.36(-4.66%) |
Mar 10, 2004 | 7.966 | 8.360 | 7.538 | 7.731 | 60,582 | -0.23(-2.85%) |
Mar 09, 2004 | 8.050 | 8.176 | 7.941 | 7.958 | 12,402 | -0.07(-0.84%) |
Mar 08, 2004 | 7.807 | 8.251 | 7.807 | 8.025 | 15,503 | +0.02(+0.21%) |
Mar 05, 2004 | 8.134 | 8.301 | 7.840 | 8.008 | 36,015 | +0.05(+0.63%) |
Mar 04, 2004 | 7.882 | 8.218 | 7.882 | 7.958 | 10,971 | +0.23(+3.04%) |
Mar 03, 2004 | 8.033 | 8.100 | 7.723 | 7.723 | 21,704 | -0.14(-1.81%) |
Mar 02, 2004 | 7.723 | 7.958 | 7.522 | 7.865 | 12,879 | +0.00(+0.00%) |
Mar 01, 2004 | 7.974 | 8.184 | 7.547 | 7.865 | 45,198 | +0.13(+1.74%) |
Feb 27, 2004 | 7.840 | 8.159 | 7.564 | 7.731 | 14,668 | -0.13(-1.60%) |
Feb 26, 2004 | 7.413 | 7.857 | 7.086 | 7.857 | 35,538 | +0.72(+10.11%) |
Feb 25, 2004 | 7.530 | 7.530 | 6.918 | 7.136 | 37,088 | -0.28(-3.73%) |
Feb 24, 2004 | 7.405 | 7.505 | 7.396 | 7.413 | 2,146 | -0.05(-0.67%) |
Feb 23, 2004 | 7.295 | 7.648 | 7.295 | 7.463 | 16,099 | -0.25(-3.26%) |
Feb 20, 2004 | 8.025 | 8.025 | 7.480 | 7.714 | 6,320 | -0.51(-6.22%) |
Feb 19, 2004 | 8.209 | 8.385 | 8.208 | 8.226 | 44,959 | +0.17(+2.08%) |
Feb 18, 2004 | 8.058 | 8.134 | 7.714 | 8.058 | 14,429 | -0.10(-1.23%) |
Feb 17, 2004 | 8.134 | 8.176 | 8.134 | 8.159 | 12,641 | +0.03(+0.31%) |
Feb 13, 2004 | 8.167 | 8.436 | 8.058 | 8.134 | 18,365 | -0.03(-0.41%) |
Feb 12, 2004 | 8.176 | 8.218 | 7.933 | 8.167 | 7,751 | +0.12(+1.46%) |
Feb 11, 2004 | 7.689 | 8.067 | 7.689 | 8.050 | 16,338 | +0.11(+1.37%) |
Feb 10, 2004 | 7.522 | 8.008 | 7.505 | 7.941 | 20,035 | +0.39(+5.22%) |
Feb 09, 2004 | 7.295 | 7.723 | 7.295 | 7.547 | 15,026 | +0.25(+3.45%) |
Feb 06, 2004 | 7.396 | 7.396 | 7.044 | 7.295 | 54,023 | -0.15(-2.03%) |
Feb 05, 2004 | 7.597 | 7.639 | 7.253 | 7.446 | 32,199 | -0.15(-1.99%) |
Feb 04, 2004 | 7.798 | 7.882 | 7.547 | 7.597 | 17,292 | -0.03(-0.44%) |
Feb 03, 2004 | 8.226 | 8.226 | 7.589 | 7.631 | 18,126 | -0.60(-7.24%) |
Feb 02, 2004 | 8.335 | 8.335 | 8.218 | 8.226 | 2,146 | +0.01(+0.10%) |
Jan 30, 2004 | 8.218 | 8.343 | 8.218 | 8.218 | 8,586 | +0.02(+0.20%) |
Jan 29, 2004 | 8.327 | 8.369 | 8.201 | 8.201 | 97,313 | +0.08(+0.93%) |
Jan 28, 2004 | 8.134 | 8.151 | 8.067 | 8.125 | 20,750 | +0.01(+0.10%) |
Jan 27, 2004 | 7.974 | 8.176 | 7.974 | 8.117 | 10,852 | +0.15(+1.89%) |
Jan 26, 2004 | 7.882 | 7.966 | 7.681 | 7.966 | 13,595 | +0.10(+1.28%) |
Jan 23, 2004 | 7.941 | 8.218 | 7.782 | 7.865 | 14,787 | -0.04(-0.53%) |
Jan 22, 2004 | 7.438 | 7.966 | 7.438 | 7.907 | 14,429 | +0.15(+1.95%) |
Jan 21, 2004 | 7.631 | 7.756 | 7.547 | 7.756 | 38,161 | +0.13(+1.65%) |
Jan 20, 2004 | 7.413 | 7.756 | 7.413 | 7.631 | 13,356 | +0.27(+3.64%) |
Jan 16, 2004 | 6.683 | 7.379 | 6.683 | 7.362 | 28,382 | +0.13(+1.74%) |
Jan 15, 2004 | 6.733 | 7.237 | 6.675 | 7.237 | 39,346 | +0.49(+7.20%) |
Jan 14, 2004 | 6.708 | 6.868 | 6.708 | 6.750 | 26,594 | +0.03(+0.37%) |
Jan 13, 2004 | 6.750 | 6.750 | 6.675 | 6.725 | 25,163 | -0.08(-1.11%) |
Jan 12, 2004 | 6.750 | 6.859 | 6.658 | 6.800 | 40,554 | +0.03(+0.50%) |
Jan 09, 2004 | 6.742 | 6.767 | 6.708 | 6.767 | 25,508 | +0.18(+2.67%) |
Jan 08, 2004 | 6.608 | 6.742 | 6.507 | 6.591 | 14,415 | -0.02(-0.25%) |
Jan 07, 2004 | 6.624 | 6.708 | 6.519 | 6.608 | 9,719 | +0.09(+1.42%) |
Jan 06, 2004 | 6.666 | 6.683 | 6.465 | 6.515 | 23,612 | -0.11(-1.65%) |
Jan 05, 2004 | 6.524 | 6.725 | 6.121 | 6.624 | 40,666 | -0.13(-1.86%) |
Jan 02, 2004 | 6.205 | 6.826 | 6.205 | 6.750 | 19,438 | +0.55(+8.78%) |
Dec 31, 2003 | 6.524 | 6.616 | 6.205 | 6.205 | 16,695 | -0.22(-3.41%) |
Dec 30, 2003 | 6.255 | 6.591 | 6.205 | 6.424 | 20,556 | +0.07(+1.07%) |
Dec 29, 2003 | 6.004 | 6.733 | 5.995 | 6.356 | 65,953 | +0.27(+4.41%) |
Dec 26, 2003 | 5.995 | 6.205 | 5.995 | 6.088 | 4,552 | +0.09(+1.54%) |
Dec 24, 2003 | 6.415 | 6.415 | 5.803 | 5.995 | 41,929 | -0.20(-3.25%) |
Dec 23, 2003 | 6.306 | 6.406 | 6.197 | 6.197 | 19,307 | -0.08(-1.34%) |
Dec 22, 2003 | 6.323 | 6.566 | 6.230 | 6.281 | 43,507 | -0.03(-0.53%) |
Dec 19, 2003 | 6.524 | 6.524 | 6.306 | 6.314 | 14,847 | -0.07(-1.05%) |
Dec 18, 2003 | 6.633 | 6.633 | 6.348 | 6.381 | 9,922 | -0.03(-0.39%) |
Dec 17, 2003 | 6.390 | 6.448 | 6.390 | 6.406 | 6,016 | +0.02(+0.26%) |
Dec 16, 2003 | 6.650 | 6.708 | 6.381 | 6.390 | 29,253 | -0.31(-4.63%) |
Dec 15, 2003 | 6.566 | 6.725 | 6.373 | 6.700 | 28,478 | -0.08(-1.11%) |
Dec 12, 2003 | 6.650 | 6.960 | 6.650 | 6.775 | 5,843 | +0.36(+5.62%) |
Dec 11, 2003 | 6.289 | 6.675 | 6.373 | 6.415 | 61,273 | +0.13(+2.00%) |
Dec 10, 2003 | 6.138 | 6.373 | 6.121 | 6.289 | 20,612 | +0.22(+3.59%) |
Dec 09, 2003 | 6.004 | 6.088 | 6.004 | 6.071 | 3,553 | -0.09(-1.50%) |
Dec 08, 2003 | 6.146 | 6.205 | 5.828 | 6.163 | 52,025 | +0.25(+4.26%) |
Dec 05, 2003 | 5.954 | 6.113 | 5.979 | 5.912 | 23,096 | -0.04(-0.70%) |
Dec 04, 2003 | 6.096 | 6.163 | 5.954 | 5.954 | 9,757 | -0.08(-1.39%) |
Dec 03, 2003 | 5.937 | 6.088 | 5.937 | 6.037 | 14,701 | +0.01(+0.14%) |
Dec 02, 2003 | 5.895 | 6.163 | 5.895 | 6.029 | 49,858 | -0.01(-0.14%) |
Dec 01, 2003 | 5.995 | 6.239 | 5.878 | 6.037 | 137,629 | -0.20(-3.23%) |
Nov 28, 2003 | 6.255 | 6.255 | 6.012 | 6.239 | 8,302 | +0.22(+3.62%) |
Nov 26, 2003 | 5.970 | 6.163 | 5.870 | 6.021 | 13,664 | -0.01(-0.14%) |
Nov 25, 2003 | 6.063 | 6.230 | 5.979 | 6.029 | 7,700 | -0.24(-3.88%) |
Nov 24, 2003 | 5.954 | 6.272 | 5.886 | 6.272 | 30,695 | +0.07(+1.08%) |
Nov 21, 2003 | 6.264 | 6.264 | 6.121 | 6.205 | 29,921 | -0.06(-0.94%) |
Nov 20, 2003 | 6.574 | 6.574 | 6.113 | 6.264 | 5,789 | -0.29(-4.48%) |
Nov 19, 2003 | 6.331 | 6.624 | 6.323 | 6.557 | 34,521 | +0.10(+1.56%) |
Nov 18, 2003 | 6.121 | 6.473 | 5.954 | 6.457 | 66,758 | +0.28(+4.48%) |
Nov 17, 2003 | 6.608 | 6.717 | 5.752 | 6.180 | 156,517 | -0.65(-9.57%) |
Nov 14, 2003 | 6.834 | 7.128 | 6.708 | 6.834 | 71,492 | +0.08(+1.24%) |
Nov 13, 2003 | 6.381 | 7.035 | 6.373 | 6.750 | 50,237 | +0.39(+6.20%) |
Nov 12, 2003 | 6.373 | 6.482 | 5.912 | 6.356 | 101,532 | -0.14(-2.19%) |
Nov 11, 2003 | 7.136 | 7.203 | 6.373 | 6.499 | 66,543 | -0.62(-8.72%) |
Nov 10, 2003 | 6.348 | 7.136 | 6.348 | 7.119 | 76,771 | -0.29(-3.85%) |
Nov 07, 2003 | 7.773 | 7.882 | 7.195 | 7.404 | 26,329 | -0.36(-4.64%) |
Nov 06, 2003 | 7.664 | 7.882 | 7.589 | 7.765 | 83,287 | -0.03(-0.32%) |
Nov 05, 2003 | 7.253 | 7.798 | 7.253 | 7.790 | 55,309 | +0.47(+6.41%) |
Nov 04, 2003 | 6.868 | 7.547 | 6.859 | 7.320 | 32,119 | +0.58(+8.58%) |
Nov 03, 2003 | 7.547 | 7.547 | 6.289 | 6.742 | 224,323 | -0.59(-8.01%) |
Oct 31, 2003 | 7.798 | 7.891 | 6.943 | 7.329 | 29,158 | -0.39(-5.00%) |
Oct 30, 2003 | 7.865 | 7.714 | 7.714 | 7.714 | 3,339 | -0.15(-1.91%) |
Oct 29, 2003 | 7.211 | 7.933 | 7.211 | 7.865 | 36,134 | +0.49(+6.70%) |
Oct 28, 2003 | 7.371 | 7.379 | 6.591 | 7.371 | 103,096 | +0.53(+7.72%) |
Oct 27, 2003 | 7.362 | 7.362 | 6.835 | 6.842 | 27,190 | -0.44(-6.10%) |
Oct 24, 2003 | 5.870 | 7.513 | 5.870 | 7.287 | 70,838 | +0.10(+1.40%) |
Oct 23, 2003 | 7.798 | 7.798 | 7.169 | 7.186 | 81,332 | -0.57(-7.35%) |
Oct 22, 2003 | 8.260 | 8.260 | 7.631 | 7.756 | 44,482 | -0.29(-3.65%) |
Oct 21, 2003 | 8.050 | 8.595 | 7.966 | 8.050 | 36,492 | -0.34(-4.00%) |
Oct 20, 2003 | 7.631 | 8.880 | 7.631 | 8.385 | 60,224 | +0.67(+8.70%) |
Oct 17, 2003 | 8.972 | 8.972 | 7.664 | 7.714 | 154,436 | -1.20(-13.45%) |
Oct 16, 2003 | 8.847 | 9.224 | 8.847 | 8.914 | 23,731 | -0.17(-1.85%) |
Oct 15, 2003 | 9.626 | 9.853 | 9.031 | 9.081 | 55,665 | -0.49(-5.17%) |
Oct 14, 2003 | 9.995 | 10.28 | 9.576 | 9.576 | 81,456 | -0.12(-1.21%) |
Oct 13, 2003 | 9.626 | 9.945 | 9.123 | 9.693 | 110,550 | +0.53(+5.76%) |
Oct 10, 2003 | 9.106 | 9.962 | 8.813 | 9.165 | 88,226 | +0.35(+4.00%) |
Oct 09, 2003 | 9.157 | 9.174 | 8.788 | 8.813 | 49,014 | +0.00(+0.00%) |
Oct 08, 2003 | 9.014 | 9.308 | 8.813 | 8.813 | 116,186 | -0.08(-0.85%) |
Oct 07, 2003 | 8.385 | 9.224 | 8.226 | 8.888 | 91,597 | +0.51(+6.11%) |
Oct 06, 2003 | 8.343 | 8.402 | 7.714 | 8.377 | 192,834 | +0.75(+9.78%) |
Oct 03, 2003 | 7.840 | 7.882 | 7.294 | 7.631 | 124,605 | -0.21(-2.67%) |
Oct 02, 2003 | 7.295 | 7.924 | 7.086 | 7.840 | 46,629 | +0.58(+7.97%) |
Oct 01, 2003 | 6.910 | 7.379 | 6.624 | 7.262 | 55,931 | +0.43(+6.26%) |
Sep 30, 2003 | 7.673 | 7.941 | 6.834 | 6.834 | 88,807 | -1.11(-13.97%) |
Sep 29, 2003 | 6.784 | 8.377 | 6.666 | 7.943 | 152,169 | +1.24(+18.56%) |
Sep 26, 2003 | 6.640 | 6.708 | 6.624 | 6.700 | 11,567 | -0.01(-0.13%) |
Sep 25, 2003 | 6.624 | 6.708 | 6.624 | 6.708 | 12,283 | +0.08(+1.14%) |
Sep 24, 2003 | 6.700 | 6.708 | 6.633 | 6.633 | 4,850 | -0.07(-1.00%) |
Sep 23, 2003 | 6.541 | 6.700 | 6.541 | 6.700 | 47,375 | +0.16(+2.44%) |
Sep 22, 2003 | 6.541 | 6.683 | 6.499 | 6.541 | 17,325 | +0.04(+0.65%) |
Sep 19, 2003 | 6.440 | 6.624 | 6.356 | 6.499 | 11,155 | +0.22(+3.47%) |
Sep 18, 2003 | 6.574 | 6.574 | 6.281 | 6.281 | 10,911 | -0.19(-2.98%) |
Sep 17, 2003 | 6.541 | 6.591 | 6.281 | 6.473 | 22,062 | -0.07(-1.03%) |
Sep 16, 2003 | 6.440 | 6.608 | 6.323 | 6.541 | 29,814 | +0.15(+2.36%) |
Sep 15, 2003 | 6.155 | 6.432 | 5.828 | 6.390 | 44,601 | +0.40(+6.72%) |
Sep 12, 2003 | 5.887 | 6.121 | 5.887 | 5.987 | 15,384 | +0.12(+2.00%) |
Sep 11, 2003 | 5.928 | 5.929 | 5.870 | 5.870 | 5,366 | -0.19(-3.18%) |
Sep 10, 2003 | 5.861 | 6.079 | 5.853 | 6.063 | 9,421 | +0.20(+3.43%) |
Sep 09, 2003 | 5.970 | 6.029 | 5.845 | 5.861 | 4,173 | -0.11(-1.83%) |
Sep 08, 2003 | 5.845 | 5.970 | 5.819 | 5.970 | 12,044 | +0.12(+2.01%) |
Sep 05, 2003 | 5.903 | 5.903 | 5.845 | 5.853 | 4,173 | +0.01(+0.14%) |
Sep 04, 2003 | 5.870 | 6.029 | 5.845 | 5.845 | 19,915 | -0.03(-0.43%) |
Sep 03, 2003 | 5.886 | 5.979 | 5.811 | 5.870 | 25,401 | -0.16(-2.64%) |
Sep 02, 2003 | 6.079 | 6.079 | 5.803 | 6.029 | 86,341 | -0.05(-0.83%) |
Aug 29, 2003 | 5.995 | 6.079 | 5.937 | 6.079 | 10,733 | +0.08(+1.40%) |
Aug 28, 2003 | 6.121 | 6.121 | 5.870 | 5.995 | 47,106 | -0.04(-0.69%) |
Aug 27, 2003 | 5.660 | 6.079 | 5.585 | 6.037 | 18,126 | +0.45(+8.11%) |
Aug 26, 2003 | 5.534 | 5.836 | 5.509 | 5.585 | 11,090 | +0.07(+1.35%) |
Aug 25, 2003 | 6.046 | 6.340 | 5.501 | 5.510 | 25,043 | -0.79(-12.50%) |
Aug 22, 2003 | 5.828 | 6.373 | 5.518 | 6.297 | 55,334 | +0.48(+8.21%) |
Aug 21, 2003 | 5.425 | 6.049 | 5.149 | 5.819 | 68,691 | +0.28(+4.99%) |
Aug 20, 2003 | 5.308 | 5.626 | 5.283 | 5.543 | 29,575 | +0.13(+2.48%) |
Aug 19, 2003 | 5.224 | 5.409 | 5.123 | 5.409 | 13,714 | +0.18(+3.37%) |
Aug 18, 2003 | 5.199 | 5.316 | 5.165 | 5.232 | 21,346 | -0.01(-0.16%) |
Aug 15, 2003 | 5.199 | 5.241 | 5.191 | 5.241 | 2,862 | -0.04(-0.79%) |
Aug 14, 2003 | 5.249 | 5.291 | 5.199 | 5.283 | 3,458 | -0.02(-0.32%) |
Aug 13, 2003 | 5.174 | 5.300 | 5.157 | 5.300 | 2,027 | +0.10(+1.94%) |
Aug 12, 2003 | 5.283 | 5.283 | 5.165 | 5.199 | 7,393 | +0.03(+0.63%) |
Aug 11, 2003 | 5.383 | 5.383 | 5.115 | 5.166 | 67,856 | -0.07(-1.42%) |
Aug 08, 2003 | 5.417 | 5.417 | 5.123 | 5.241 | 11,210 | -0.08(-1.57%) |
Aug 07, 2003 | 5.241 | 5.400 | 5.199 | 5.325 | 20,512 | +0.04(+0.79%) |
Aug 06, 2003 | 5.157 | 5.283 | 5.157 | 5.283 | 36,492 | +0.09(+1.78%) |
Aug 05, 2003 | 5.283 | 5.283 | 5.115 | 5.191 | 12,760 | -0.09(-1.75%) |
Aug 04, 2003 | 5.450 | 5.450 | 5.165 | 5.283 | 7,155 | +0.02(+0.32%) |
Aug 01, 2003 | 5.283 | 5.375 | 5.207 | 5.266 | 12,998 | -0.10(-1.87%) |
Jul 31, 2003 | 5.585 | 5.652 | 5.367 | 5.367 | 33,391 | +0.03(+0.47%) |
Jul 30, 2003 | 5.341 | 5.350 | 5.165 | 5.341 | 6,916 | +0.02(+0.31%) |
Jul 29, 2003 | 5.400 | 5.450 | 5.040 | 5.325 | 49,252 | +0.04(+0.79%) |
Jul 28, 2003 | 5.031 | 5.450 | 4.855 | 5.283 | 31,841 | +0.21(+4.13%) |
Jul 25, 2003 | 4.880 | 5.073 | 4.813 | 5.073 | 49,849 | +0.18(+3.77%) |
Jul 24, 2003 | 4.947 | 4.947 | 4.795 | 4.889 | 9,659 | -0.01(-0.15%) |
Jul 23, 2003 | 4.822 | 4.896 | 4.696 | 4.896 | 9,898 | +0.07(+1.37%) |
Jul 22, 2003 | 4.822 | 4.989 | 4.796 | 4.830 | 14,310 | -0.03(-0.52%) |
Jul 21, 2003 | 4.964 | 4.964 | 4.822 | 4.855 | 4,173 | +0.05(+1.05%) |
Jul 18, 2003 | 4.956 | 4.956 | 4.797 | 4.805 | 8,705 | -0.23(-4.50%) |
Jul 17, 2003 | 4.872 | 5.031 | 4.654 | 5.031 | 40,904 | +0.08(+1.61%) |
Jul 16, 2003 | 4.989 | 5.744 | 4.822 | 4.952 | 17,292 | +0.03(+0.61%) |
Jul 15, 2003 | 4.344 | 4.939 | 4.344 | 4.921 | 47,225 | +0.46(+10.32%) |
Jul 14, 2003 | 4.402 | 4.511 | 4.235 | 4.461 | 15,264 | +0.08(+1.92%) |
Jul 11, 2003 | 4.503 | 4.503 | 4.369 | 4.377 | 7,751 | -0.03(-0.76%) |
Jul 10, 2003 | 4.402 | 4.453 | 4.302 | 4.411 | 79,305 | +0.01(+0.19%) |
Jul 09, 2003 | 4.285 | 4.402 | 4.268 | 4.402 | 28,382 | +0.12(+2.74%) |
Jul 08, 2003 | 4.235 | 4.285 | 4.168 | 4.285 | 30,648 | +0.09(+2.20%) |
Jul 07, 2003 | 4.117 | 4.209 | 4.117 | 4.193 | 79,782 | +0.09(+2.25%) |
Jul 03, 2003 | 4.184 | 4.184 | 4.100 | 4.100 | 5,485 | -0.11(-2.59%) |
Jul 02, 2003 | 4.017 | 4.209 | 3.991 | 4.209 | 9,421 | +0.08(+2.05%) |
Jul 01, 2003 | 4.033 | 4.125 | 4.033 | 4.125 | 1,908 | -0.02(-0.42%) |
Jun 30, 2003 | 4.067 | 4.151 | 3.983 | 4.142 | 5,128 | +0.15(+3.78%) |
Jun 27, 2003 | 4.201 | 4.090 | 3.991 | 3.991 | 4,426 | -0.21(-4.99%) |
Jun 26, 2003 | 4.184 | 4.201 | 4.058 | 4.201 | 12,402 | -0.03(-0.79%) |
Jun 25, 2003 | 4.184 | 4.235 | 4.092 | 4.235 | 3,935 | +0.03(+0.80%) |
Jun 24, 2003 | 4.235 | 4.235 | 4.108 | 4.201 | 5,962 | -0.03(-0.60%) |
Jun 23, 2003 | 4.117 | 4.226 | 4.109 | 4.226 | 18,484 | +0.06(+1.41%) |
Jun 20, 2003 | 4.184 | 4.193 | 4.100 | 4.168 | 18,961 | -0.03(-0.60%) |
Jun 19, 2003 | 4.184 | 4.193 | 3.983 | 4.193 | 24,328 | +0.01(+0.20%) |
Jun 18, 2003 | 4.184 | 4.184 | 4.184 | 4.184 | 477 | +0.00(+0.00%) |
Jun 17, 2003 | 3.983 | 4.193 | 3.983 | 4.184 | 43,767 | +0.20(+5.05%) |
Jun 16, 2003 | 3.967 | 4.075 | 3.849 | 3.983 | 31,006 | +0.12(+3.04%) |
Jun 13, 2003 | 4.025 | 4.025 | 3.866 | 3.866 | 12,998 | -0.03(-0.86%) |
Jun 12, 2003 | 3.958 | 4.067 | 3.899 | 3.899 | 11,090 | +0.02(+0.63%) |
Jun 11, 2003 | 3.991 | 4.091 | 3.773 | 3.875 | 10,494 | -0.06(-1.47%) |
Jun 10, 2003 | 4.067 | 4.082 | 3.899 | 3.933 | 6,082 | -0.05(-1.26%) |
Jun 09, 2003 | 3.991 | 4.058 | 3.932 | 3.983 | 7,155 | -0.01(-0.21%) |
Jun 06, 2003 | 3.983 | 4.092 | 3.740 | 3.991 | 36,253 | -0.06(-1.45%) |
Jun 05, 2003 | 3.916 | 4.092 | 3.866 | 4.050 | 19,319 | +0.07(+1.68%) |
Jun 04, 2003 | 3.832 | 4.050 | 3.765 | 3.983 | 37,684 | +0.13(+3.49%) |
Jun 03, 2003 | 3.958 | 4.050 | 3.849 | 3.849 | 17,769 | -0.12(-2.96%) |
Jun 02, 2003 | 3.807 | 4.008 | 3.757 | 3.966 | 20,273 | +0.03(+0.85%) |
May 30, 2003 | 3.966 | 3.983 | 3.773 | 3.933 | 5,485 | +0.01(+0.21%) |
May 29, 2003 | 3.983 | 4.000 | 3.924 | 3.924 | 20,631 | -0.06(-1.47%) |
May 28, 2003 | 3.975 | 4.017 | 3.899 | 3.983 | 25,640 | +0.00(+0.00%) |
May 27, 2003 | 3.899 | 4.025 | 3.899 | 3.983 | 24,686 | +0.13(+3.26%) |
May 23, 2003 | 3.715 | 3.941 | 3.648 | 3.857 | 20,869 | +0.12(+3.14%) |
May 22, 2003 | 3.555 | 3.908 | 3.555 | 3.740 | 12,521 | +0.05(+1.36%) |
May 21, 2003 | 3.824 | 3.824 | 3.606 | 3.690 | 9,421 | -0.03(-0.92%) |
May 20, 2003 | 3.731 | 3.731 | 3.723 | 3.724 | 2,265 | -0.02(-0.65%) |
May 19, 2003 | 3.866 | 3.866 | 3.731 | 3.748 | 17,053 | -0.18(-4.49%) |
May 16, 2003 | 3.933 | 3.983 | 3.924 | 3.924 | 25,043 | +0.00(+0.00%) |
May 15, 2003 | 3.924 | 3.924 | 3.924 | 3.924 | 119 | +0.00(+0.00%) |
May 14, 2003 | 3.908 | 3.949 | 3.866 | 3.924 | 9,659 | +0.03(+0.86%) |
May 13, 2003 | 3.849 | 4.033 | 3.824 | 3.891 | 32,556 | +0.03(+0.85%) |
May 12, 2003 | 3.941 | 3.941 | 3.690 | 3.858 | 65,113 | +0.01(+0.24%) |
May 09, 2003 | 3.983 | 4.025 | 3.765 | 3.849 | 36,850 | -0.18(-4.57%) |
May 08, 2003 | 3.983 | 4.293 | 3.874 | 4.033 | 105,541 | +0.45(+12.65%) |
May 07, 2003 | 3.404 | 3.673 | 3.354 | 3.581 | 57,719 | +0.22(+6.48%) |
May 06, 2003 | 3.555 | 3.564 | 3.312 | 3.363 | 67,021 | -0.18(-5.00%) |
May 05, 2003 | 3.882 | 3.882 | 3.539 | 3.539 | 21,227 | -0.29(-7.64%) |
May 02, 2003 | 3.899 | 3.924 | 3.748 | 3.832 | 18,842 | -0.07(-1.72%) |