Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.126 | 4.253 | 4.095 | 4.232 | 451,028 | +0.10(+2.30%) |
May 27, 2004 | 4.074 | 4.142 | 4.021 | 4.137 | 930,825 | +0.09(+2.22%) |
May 26, 2004 | 3.989 | 4.084 | 3.973 | 4.047 | 539,606 | +0.03(+0.79%) |
May 25, 2004 | 3.883 | 4.026 | 3.883 | 4.015 | 528,061 | +0.02(+0.53%) |
May 24, 2004 | 3.772 | 4.010 | 3.709 | 3.994 | 456,328 | +0.22(+5.88%) |
May 21, 2004 | 3.730 | 3.788 | 3.656 | 3.772 | 386,298 | +0.05(+1.28%) |
May 20, 2004 | 3.751 | 3.772 | 3.661 | 3.725 | 184,348 | -0.06(-1.54%) |
May 19, 2004 | 3.904 | 3.941 | 3.778 | 3.783 | 756,509 | -0.07(-1.78%) |
May 18, 2004 | 3.757 | 3.883 | 3.635 | 3.852 | 609,636 | +0.15(+3.99%) |
May 17, 2004 | 3.677 | 3.762 | 3.587 | 3.704 | 242,643 | -0.03(-0.71%) |
May 14, 2004 | 3.751 | 3.751 | 3.614 | 3.730 | 348,255 | -0.02(-0.56%) |
May 13, 2004 | 3.899 | 3.904 | 3.704 | 3.751 | 177,534 | -0.17(-4.44%) |
May 12, 2004 | 3.820 | 3.926 | 3.661 | 3.926 | 557,965 | +0.08(+2.06%) |
May 11, 2004 | 3.746 | 3.889 | 3.746 | 3.846 | 255,134 | +0.15(+4.15%) |
May 10, 2004 | 3.815 | 3.815 | 3.656 | 3.693 | 598,847 | -0.16(-4.25%) |
May 07, 2004 | 3.936 | 3.963 | 3.751 | 3.857 | 400,493 | -0.05(-1.35%) |
May 06, 2004 | 3.889 | 3.910 | 3.799 | 3.910 | 438,536 | +0.10(+2.64%) |
May 05, 2004 | 3.936 | 3.984 | 3.804 | 3.809 | 465,223 | -0.15(-3.87%) |
May 04, 2004 | 4.026 | 4.026 | 3.915 | 3.963 | 199,489 | -0.06(-1.45%) |
May 03, 2004 | 4.068 | 4.068 | 3.989 | 4.021 | 644,083 | -0.05(-1.17%) |
Apr 30, 2004 | 4.068 | 4.121 | 4.015 | 4.068 | 677,394 | +0.00(+0.00%) |
Apr 29, 2004 | 4.158 | 4.200 | 3.973 | 4.068 | 243,400 | -0.09(-2.16%) |
Apr 28, 2004 | 4.185 | 4.280 | 4.132 | 4.158 | 647,489 | -0.08(-1.87%) |
Apr 27, 2004 | 4.332 | 4.406 | 4.211 | 4.237 | 407,685 | -0.08(-1.96%) |
Apr 26, 2004 | 4.428 | 4.570 | 4.295 | 4.322 | 600,361 | -0.13(-2.85%) |
Apr 23, 2004 | 4.602 | 4.634 | 4.412 | 4.449 | 691,021 | -0.07(-1.64%) |
Apr 22, 2004 | 4.491 | 4.623 | 4.385 | 4.523 | 1,082,430 | +0.20(+4.52%) |
Apr 21, 2004 | 4.015 | 4.332 | 4.015 | 4.327 | 1,126,151 | +0.31(+7.76%) |
Apr 20, 2004 | 3.825 | 4.042 | 3.783 | 4.015 | 577,838 | +0.22(+5.70%) |
Apr 19, 2004 | 3.751 | 3.820 | 3.677 | 3.799 | 304,155 | +0.10(+2.71%) |
Apr 16, 2004 | 3.746 | 3.809 | 3.661 | 3.698 | 471,848 | -0.06(-1.55%) |
Apr 15, 2004 | 3.846 | 3.846 | 3.751 | 3.757 | 185,105 | -0.09(-2.34%) |
Apr 14, 2004 | 3.831 | 3.883 | 3.799 | 3.846 | 418,095 | +0.01(+0.28%) |
Apr 13, 2004 | 3.936 | 3.936 | 3.831 | 3.836 | 187,565 | -0.10(-2.55%) |
Apr 12, 2004 | 3.883 | 3.984 | 3.862 | 3.936 | 165,799 | +0.03(+0.81%) |
Apr 08, 2004 | 4.010 | 4.010 | 3.904 | 3.904 | 123,592 | -0.05(-1.34%) |
Apr 07, 2004 | 3.936 | 4.005 | 3.899 | 3.957 | 204,600 | +0.02(+0.54%) |
Apr 06, 2004 | 4.015 | 4.074 | 3.936 | 3.936 | 408,253 | -0.08(-1.97%) |
Apr 05, 2004 | 3.910 | 4.015 | 3.899 | 4.015 | 793,227 | +0.14(+3.54%) |
Apr 02, 2004 | 3.883 | 3.936 | 3.873 | 3.878 | 485,286 | +0.04(+1.10%) |
Apr 01, 2004 | 3.910 | 3.910 | 3.836 | 3.836 | 355,826 | -0.06(-1.63%) |
Mar 31, 2004 | 3.857 | 3.931 | 3.783 | 3.899 | 631,591 | +0.04(+1.10%) |
Mar 30, 2004 | 3.857 | 3.889 | 3.831 | 3.857 | 537,146 | -0.01(-0.14%) |
Mar 29, 2004 | 3.910 | 3.936 | 3.815 | 3.862 | 559,669 | -0.05(-1.22%) |
Mar 26, 2004 | 3.820 | 3.941 | 3.794 | 3.910 | 689,886 | +0.10(+2.49%) |
Mar 25, 2004 | 3.841 | 3.894 | 3.815 | 3.815 | 1,714,779 | -0.03(-0.69%) |
Mar 24, 2004 | 3.963 | 3.963 | 3.783 | 3.841 | 633,294 | -0.17(-4.34%) |
Mar 23, 2004 | 4.031 | 4.095 | 3.994 | 4.015 | 887,861 | -0.03(-0.65%) |
Mar 22, 2004 | 4.015 | 4.074 | 3.941 | 4.042 | 847,547 | +0.03(+0.66%) |
Mar 19, 2004 | 3.831 | 4.095 | 3.788 | 4.015 | 665,470 | +0.24(+6.29%) |
Mar 18, 2004 | 3.809 | 3.820 | 3.757 | 3.778 | 565,914 | +0.00(+0.00%) |
Mar 17, 2004 | 3.751 | 3.799 | 3.730 | 3.778 | 929,311 | +0.07(+1.85%) |
Mar 16, 2004 | 3.836 | 3.836 | 3.693 | 3.709 | 1,212,269 | -0.07(-1.96%) |
Mar 15, 2004 | 3.873 | 3.915 | 3.767 | 3.783 | 577,460 | -0.12(-3.11%) |
Mar 12, 2004 | 3.883 | 3.963 | 3.857 | 3.904 | 504,591 | +0.01(+0.14%) |
Mar 11, 2004 | 3.857 | 3.941 | 3.757 | 3.899 | 685,154 | +0.03(+0.68%) |
Mar 10, 2004 | 3.963 | 3.963 | 3.857 | 3.873 | 1,053,850 | +0.01(+0.14%) |
Mar 09, 2004 | 3.857 | 3.899 | 3.841 | 3.868 | 660,360 | -0.02(-0.54%) |
Mar 08, 2004 | 3.857 | 4.005 | 3.804 | 3.889 | 419,420 | -0.07(-1.74%) |
Mar 05, 2004 | 3.968 | 4.037 | 3.910 | 3.957 | 1,663,865 | -0.01(-0.27%) |
Mar 04, 2004 | 3.672 | 3.968 | 3.672 | 3.968 | 2,313,059 | +0.29(+7.75%) |
Mar 03, 2004 | 3.746 | 3.751 | 3.630 | 3.683 | 2,166,186 | -0.07(-1.97%) |
Mar 02, 2004 | 3.704 | 3.846 | 3.704 | 3.757 | 712,409 | -0.01(-0.28%) |
Mar 01, 2004 | 3.794 | 3.794 | 3.735 | 3.767 | 1,047,226 | -0.01(-0.28%) |
Feb 27, 2004 | 3.778 | 3.804 | 3.730 | 3.778 | 939,532 | +0.01(+0.14%) |
Feb 26, 2004 | 3.910 | 3.920 | 3.746 | 3.772 | 1,353,653 | -0.08(-2.19%) |
Feb 25, 2004 | 4.015 | 4.074 | 3.825 | 3.857 | 792,659 | -0.15(-3.69%) |
Feb 24, 2004 | 4.111 | 4.111 | 3.963 | 4.005 | 730,389 | -0.13(-3.07%) |
Feb 23, 2004 | 4.290 | 4.338 | 4.132 | 4.132 | 255,891 | -0.17(-4.05%) |
Feb 20, 2004 | 4.295 | 4.306 | 4.248 | 4.306 | 301,505 | +0.00(+0.00%) |
Feb 19, 2004 | 4.396 | 4.406 | 4.269 | 4.306 | 418,284 | -0.10(-2.28%) |
Feb 18, 2004 | 4.385 | 4.449 | 4.380 | 4.406 | 171,856 | +0.04(+0.97%) |
Feb 17, 2004 | 4.364 | 4.438 | 4.332 | 4.364 | 493,992 | -0.01(-0.12%) |
Feb 13, 2004 | 4.369 | 4.412 | 4.338 | 4.369 | 281,064 | -0.03(-0.72%) |
Feb 12, 2004 | 4.396 | 4.454 | 4.327 | 4.401 | 340,116 | -0.05(-1.19%) |
Feb 11, 2004 | 4.417 | 4.480 | 4.359 | 4.454 | 377,970 | +0.09(+2.06%) |
Feb 10, 2004 | 4.322 | 4.364 | 4.232 | 4.364 | 383,270 | +0.07(+1.72%) |
Feb 09, 2004 | 4.327 | 4.348 | 4.221 | 4.290 | 738,907 | -0.04(-0.85%) |
Feb 06, 2004 | 4.227 | 4.406 | 4.206 | 4.327 | 345,416 | +0.14(+3.41%) |
Feb 05, 2004 | 4.317 | 4.317 | 4.132 | 4.185 | 401,629 | -0.10(-2.22%) |
Feb 04, 2004 | 4.401 | 4.428 | 4.280 | 4.280 | 844,140 | -0.12(-2.76%) |
Feb 03, 2004 | 4.232 | 4.401 | 4.153 | 4.401 | 1,452,073 | +0.14(+3.35%) |
Feb 02, 2004 | 4.290 | 4.369 | 4.174 | 4.258 | 739,853 | -0.01(-0.25%) |
Jan 30, 2004 | 4.026 | 4.348 | 3.936 | 4.269 | 940,478 | +0.28(+7.02%) |
Jan 29, 2004 | 4.491 | 4.517 | 3.957 | 3.989 | 1,280,784 | -0.45(-10.12%) |
Jan 28, 2004 | 4.554 | 4.597 | 4.401 | 4.438 | 635,376 | -0.12(-2.55%) |
Jan 27, 2004 | 4.745 | 4.750 | 4.554 | 4.554 | 997,448 | -0.19(-4.01%) |
Jan 26, 2004 | 4.702 | 4.803 | 4.655 | 4.745 | 741,178 | -0.05(-1.10%) |
Jan 23, 2004 | 4.686 | 4.803 | 4.686 | 4.797 | 408,632 | +0.06(+1.34%) |
Jan 22, 2004 | 4.729 | 4.819 | 4.708 | 4.734 | 1,103,060 | -0.05(-0.99%) |
Jan 21, 2004 | 4.702 | 4.856 | 4.655 | 4.782 | 647,868 | +0.03(+0.56%) |
Jan 20, 2004 | 4.729 | 4.850 | 4.649 | 4.755 | 568,564 | +0.00(+0.00%) |
Jan 16, 2004 | 4.612 | 4.782 | 4.581 | 4.755 | 584,274 | +0.20(+4.29%) |
Jan 15, 2004 | 4.517 | 4.586 | 4.454 | 4.560 | 407,118 | -0.01(-0.23%) |
Jan 14, 2004 | 4.517 | 4.591 | 4.517 | 4.570 | 432,480 | +0.02(+0.35%) |
Jan 13, 2004 | 4.385 | 4.554 | 4.375 | 4.554 | 336,142 | +0.13(+2.86%) |
Jan 12, 2004 | 4.369 | 4.443 | 4.327 | 4.428 | 445,918 | +0.04(+0.96%) |
Jan 09, 2004 | 4.465 | 4.465 | 4.338 | 4.385 | 512,919 | -0.20(-4.38%) |
Jan 08, 2004 | 4.449 | 4.597 | 4.428 | 4.586 | 410,146 | +0.16(+3.70%) |
Jan 07, 2004 | 4.391 | 4.433 | 4.306 | 4.422 | 513,676 | +0.04(+0.97%) |
Jan 06, 2004 | 4.301 | 4.422 | 4.301 | 4.380 | 1,450,748 | +0.06(+1.47%) |
Jan 05, 2004 | 4.306 | 4.417 | 4.232 | 4.317 | 1,526,266 | -0.04(-0.97%) |
Jan 02, 2004 | 4.253 | 4.459 | 4.253 | 4.359 | 234,504 | +0.05(+1.23%) |
Dec 31, 2003 | 4.280 | 4.412 | 4.274 | 4.306 | 346,173 | -0.12(-2.63%) |
Dec 30, 2003 | 4.454 | 4.465 | 4.354 | 4.422 | 237,532 | +0.01(+0.12%) |
Dec 29, 2003 | 4.327 | 4.475 | 4.306 | 4.417 | 482,257 | +0.11(+2.58%) |
Dec 26, 2003 | 4.237 | 4.317 | 4.237 | 4.306 | 197,218 | +0.02(+0.37%) |
Dec 24, 2003 | 4.327 | 4.327 | 4.285 | 4.290 | 198,921 | -0.04(-0.85%) |
Dec 23, 2003 | 4.269 | 4.332 | 4.269 | 4.327 | 519,733 | +0.05(+1.24%) |
Dec 22, 2003 | 4.269 | 4.301 | 4.153 | 4.274 | 849,440 | -0.04(-0.86%) |
Dec 19, 2003 | 4.354 | 4.354 | 4.274 | 4.311 | 848,872 | -0.07(-1.69%) |
Dec 18, 2003 | 4.274 | 4.375 | 4.253 | 4.385 | 491,153 | +0.03(+0.61%) |
Dec 17, 2003 | 4.258 | 4.359 | 4.237 | 4.359 | 321,757 | +0.05(+1.10%) |
Dec 16, 2003 | 4.385 | 4.391 | 4.248 | 4.311 | 997,827 | -0.06(-1.33%) |
Dec 15, 2003 | 4.459 | 4.565 | 4.380 | 4.369 | 1,174,604 | -0.07(-1.55%) |
Dec 12, 2003 | 4.391 | 4.438 | 4.169 | 4.438 | 1,324,695 | +0.01(+0.12%) |
Dec 11, 2003 | 4.317 | 4.443 | 4.258 | 4.433 | 784,142 | +0.09(+2.07%) |
Dec 10, 2003 | 4.465 | 4.465 | 4.280 | 4.343 | 581,435 | -0.16(-3.52%) |
Dec 09, 2003 | 4.570 | 4.570 | 4.449 | 4.502 | 506,484 | +0.01(+0.24%) |
Dec 08, 2003 | 4.438 | 4.554 | 4.438 | 4.491 | 885,969 | +0.00(+0.00%) |
Dec 05, 2003 | 4.438 | 4.549 | 4.412 | 4.491 | 881,615 | -0.04(-0.93%) |
Dec 04, 2003 | 4.560 | 4.591 | 4.406 | 4.533 | 435,319 | -0.06(-1.38%) |
Dec 03, 2003 | 4.618 | 4.655 | 4.539 | 4.597 | 2,492,675 | +0.01(+0.12%) |
Dec 02, 2003 | 4.544 | 4.639 | 4.517 | 4.591 | 995,366 | -0.03(-0.69%) |
Dec 01, 2003 | 4.475 | 4.612 | 4.470 | 4.623 | 732,282 | +0.17(+3.80%) |
Nov 28, 2003 | 4.607 | 4.623 | 4.454 | 4.454 | 141,005 | -0.16(-3.55%) |
Nov 26, 2003 | 4.597 | 4.618 | 4.533 | 4.618 | 1,737,491 | +0.00(+0.00%) |
Nov 25, 2003 | 4.512 | 4.644 | 4.385 | 4.618 | 2,635,195 | +0.13(+2.94%) |
Nov 24, 2003 | 4.406 | 4.544 | 4.475 | 4.486 | 1,088,487 | +0.08(+1.80%) |
Nov 21, 2003 | 4.412 | 4.465 | 4.354 | 4.406 | 1,803,735 | -0.01(-0.12%) |
Nov 20, 2003 | 4.581 | 4.581 | 4.406 | 4.412 | 2,427,188 | -0.13(-2.91%) |
Nov 19, 2003 | 4.332 | 4.713 | 4.417 | 4.544 | 19,008,874 | +0.21(+4.88%) |
Nov 18, 2003 | 4.406 | 4.486 | 4.195 | 4.332 | 3,246,156 | -0.07(-1.68%) |
Nov 17, 2003 | 4.618 | 4.776 | 4.401 | 4.406 | 1,225,896 | -0.31(-6.50%) |
Nov 14, 2003 | 5.146 | 5.252 | 4.771 | 4.713 | 411,660 | -0.38(-7.37%) |
Nov 13, 2003 | 5.151 | 5.210 | 5.072 | 5.088 | 172,045 | -0.07(-1.33%) |
Nov 12, 2003 | 4.903 | 5.167 | 4.877 | 5.157 | 363,586 | +0.31(+6.32%) |
Nov 11, 2003 | 5.114 | 5.130 | 4.824 | 4.850 | 221,444 | -0.35(-6.80%) |
Nov 10, 2003 | 5.141 | 5.313 | 5.141 | 5.204 | 293,745 | +0.20(+3.90%) |
Nov 07, 2003 | 5.252 | 5.283 | 5.009 | 5.009 | 131,731 | -0.11(-2.17%) |
Nov 06, 2003 | 5.114 | 5.141 | 4.993 | 5.120 | 642,001 | +0.01(+0.10%) |
Nov 05, 2003 | 5.368 | 5.368 | 4.972 | 5.114 | 411,092 | -0.26(-4.91%) |
Nov 04, 2003 | 5.299 | 5.405 | 5.299 | 5.379 | 330,874 | +0.12(+2.31%) |
Nov 03, 2003 | 5.083 | 5.262 | 5.083 | 5.257 | 105,612 | +0.24(+4.85%) |
Oct 31, 2003 | 5.320 | 5.320 | 5.236 | 5.014 | 224,851 | -0.22(-4.24%) |
Oct 30, 2003 | 5.273 | 5.273 | 5.188 | 5.236 | 138,166 | +0.06(+1.12%) |
Oct 29, 2003 | 4.840 | 5.252 | 4.834 | 5.178 | 213,117 | +0.31(+6.41%) |
Oct 28, 2003 | 4.755 | 4.908 | 4.750 | 4.866 | 328,382 | +0.12(+2.56%) |
Oct 27, 2003 | 4.723 | 4.871 | 4.702 | 4.745 | 425,666 | +0.02(+0.45%) |
Oct 24, 2003 | 4.755 | 4.755 | 4.676 | 4.723 | 259,488 | +0.00(+0.00%) |
Oct 23, 2003 | 4.649 | 4.750 | 4.591 | 4.723 | 440,429 | +0.20(+4.32%) |
Oct 22, 2003 | 4.649 | 4.776 | 4.528 | 4.528 | 987,606 | -0.12(-2.61%) |
Oct 21, 2003 | 4.618 | 4.644 | 4.539 | 4.649 | 126,053 | +0.12(+2.68%) |
Oct 20, 2003 | 4.306 | 4.649 | 4.306 | 4.528 | 501,184 | +0.20(+4.51%) |
Oct 17, 2003 | 4.729 | 4.729 | 4.332 | 4.332 | 125,485 | -0.32(-6.82%) |
Oct 16, 2003 | 4.512 | 4.671 | 4.512 | 4.649 | 174,884 | +0.21(+4.76%) |
Oct 15, 2003 | 4.549 | 4.612 | 4.438 | 4.438 | 91,606 | -0.16(-3.45%) |
Oct 14, 2003 | 4.581 | 4.602 | 4.570 | 4.597 | 225,041 | -0.04(-0.80%) |
Oct 13, 2003 | 4.623 | 4.676 | 4.523 | 4.634 | 135,706 | +0.08(+1.86%) |
Oct 10, 2003 | 4.599 | 4.644 | 4.507 | 4.549 | 96,905 | -0.10(-2.16%) |
Oct 09, 2003 | 4.628 | 4.676 | 4.528 | 4.649 | 173,559 | +0.10(+2.09%) |
Oct 08, 2003 | 4.660 | 4.671 | 4.660 | 4.554 | 218,416 | -0.07(-1.49%) |
Oct 07, 2003 | 4.649 | 4.681 | 4.554 | 4.623 | 325,543 | -0.13(-2.67%) |
Oct 06, 2003 | 4.755 | 4.755 | 4.639 | 4.750 | 219,741 | +0.01(+0.11%) |
Oct 03, 2003 | 4.449 | 4.755 | 4.449 | 4.745 | 496,074 | +0.35(+7.93%) |
Oct 02, 2003 | 4.597 | 4.597 | 4.380 | 4.396 | 246,428 | -0.20(-4.37%) |
Oct 01, 2003 | 4.280 | 4.649 | 4.264 | 4.597 | 200,814 | +0.39(+9.30%) |
Sep 30, 2003 | 4.544 | 4.570 | 4.206 | 4.206 | 171,856 | -0.38(-8.19%) |
Sep 29, 2003 | 4.528 | 4.570 | 4.438 | 4.581 | 206,303 | +0.13(+2.85%) |
Sep 26, 2003 | 4.417 | 4.480 | 4.359 | 4.454 | 284,850 | +0.03(+0.60%) |
Sep 25, 2003 | 4.760 | 4.808 | 4.295 | 4.428 | 272,547 | -0.30(-6.26%) |
Sep 24, 2003 | 5.099 | 5.136 | 4.718 | 4.723 | 185,673 | -0.34(-6.78%) |
Sep 23, 2003 | 4.993 | 5.072 | 4.966 | 5.067 | 165,610 | +0.02(+0.42%) |
Sep 22, 2003 | 5.019 | 5.136 | 4.945 | 5.046 | 172,802 | -0.08(-1.55%) |
Sep 19, 2003 | 5.067 | 5.225 | 5.067 | 5.125 | 188,322 | +0.06(+1.15%) |
Sep 18, 2003 | 5.120 | 5.120 | 4.961 | 5.067 | 212,360 | -0.05(-1.03%) |
Sep 17, 2003 | 5.051 | 5.151 | 5.003 | 5.120 | 397,465 | +0.05(+0.94%) |
Sep 16, 2003 | 5.072 | 5.125 | 5.030 | 5.072 | 159,364 | +0.00(+0.00%) |
Sep 15, 2003 | 5.014 | 5.114 | 4.993 | 5.072 | 485,096 | +0.11(+2.24%) |
Sep 12, 2003 | 5.157 | 5.157 | 4.903 | 4.961 | 179,805 | -0.15(-3.00%) |
Sep 11, 2003 | 4.755 | 5.141 | 4.755 | 5.114 | 253,620 | +0.31(+6.49%) |
Sep 10, 2003 | 4.945 | 5.014 | 4.792 | 4.803 | 395,572 | -0.16(-3.30%) |
Sep 09, 2003 | 4.882 | 5.283 | 4.882 | 4.966 | 390,651 | -0.33(-6.28%) |
Sep 08, 2003 | 4.903 | 5.315 | 4.887 | 5.299 | 492,857 | +0.40(+8.08%) |
Sep 05, 2003 | 4.808 | 4.903 | 4.702 | 4.903 | 428,884 | +0.10(+1.98%) |
Sep 04, 2003 | 4.819 | 4.819 | 4.681 | 4.808 | 132,866 | +0.01(+0.11%) |
Sep 03, 2003 | 4.797 | 4.819 | 4.718 | 4.803 | 335,385 | +0.06(+1.22%) |
Sep 02, 2003 | 4.861 | 4.914 | 4.618 | 4.745 | 214,442 | -0.03(-0.55%) |
Aug 29, 2003 | 4.623 | 4.808 | 4.612 | 4.771 | 90,092 | +0.11(+2.38%) |
Aug 28, 2003 | 4.692 | 4.755 | 4.544 | 4.660 | 264,409 | -0.04(-0.90%) |
Aug 27, 2003 | 4.702 | 4.787 | 4.618 | 4.702 | 713,923 | -0.03(-0.56%) |
Aug 26, 2003 | 4.570 | 4.729 | 4.549 | 4.729 | 162,203 | +0.16(+3.47%) |
Aug 25, 2003 | 4.581 | 4.676 | 4.496 | 4.570 | 238,857 | -0.01(-0.23%) |
Aug 22, 2003 | 4.597 | 4.655 | 4.517 | 4.581 | 293,178 | +0.04(+0.81%) |
Aug 21, 2003 | 4.533 | 4.649 | 4.491 | 4.544 | 120,185 | +0.05(+1.18%) |
Aug 20, 2003 | 4.692 | 4.702 | 4.258 | 4.491 | 328,003 | -0.20(-4.17%) |
Aug 19, 2003 | 4.586 | 4.824 | 4.496 | 4.686 | 1,042,305 | +0.10(+2.19%) |
Aug 18, 2003 | 4.412 | 4.702 | 4.338 | 4.586 | 1,408,541 | +0.28(+6.50%) |
Aug 15, 2003 | 4.227 | 4.517 | 4.116 | 4.306 | 771,082 | +0.61(+16.43%) |
Aug 14, 2003 | 3.688 | 3.698 | 3.667 | 3.698 | 56,970 | +0.04(+1.16%) |
Aug 13, 2003 | 3.698 | 3.698 | 3.561 | 3.656 | 27,822 | -0.05(-1.28%) |
Aug 12, 2003 | 3.635 | 3.735 | 3.609 | 3.704 | 150,279 | +0.08(+2.34%) |
Aug 11, 2003 | 3.593 | 3.619 | 3.561 | 3.619 | 116,589 | +0.05(+1.33%) |
Aug 08, 2003 | 3.550 | 3.630 | 3.482 | 3.572 | 110,911 | +0.06(+1.65%) |
Aug 07, 2003 | 3.387 | 3.519 | 3.307 | 3.514 | 59,051 | +0.13(+3.91%) |
Aug 06, 2003 | 3.640 | 3.640 | 3.381 | 3.381 | 116,211 | -0.26(-7.11%) |
Aug 05, 2003 | 3.619 | 3.688 | 3.619 | 3.640 | 207,060 | -0.01(-0.14%) |
Aug 04, 2003 | 3.672 | 3.698 | 3.514 | 3.646 | 105,801 | -0.03(-0.86%) |
Aug 01, 2003 | 3.709 | 3.751 | 3.535 | 3.677 | 183,780 | -0.07(-1.97%) |
Jul 31, 2003 | 3.598 | 3.751 | 3.524 | 3.751 | 252,674 | +0.15(+4.26%) |
Jul 30, 2003 | 3.529 | 3.603 | 3.434 | 3.598 | 164,853 | +0.11(+3.18%) |
Jul 29, 2003 | 3.529 | 3.561 | 3.276 | 3.487 | 318,350 | +0.01(+0.30%) |
Jul 28, 2003 | 3.519 | 3.635 | 3.434 | 3.477 | 79,493 | -0.04(-1.05%) |
Jul 25, 2003 | 3.566 | 3.566 | 3.276 | 3.514 | 155,579 | -0.09(-2.49%) |
Jul 24, 2003 | 3.593 | 3.804 | 3.408 | 3.603 | 369,074 | +0.06(+1.79%) |
Jul 23, 2003 | 3.038 | 3.540 | 2.985 | 3.540 | 721,683 | +0.62(+21.38%) |
Jul 22, 2003 | 2.953 | 2.959 | 2.864 | 2.916 | 72,300 | -0.01(-0.36%) |
Jul 21, 2003 | 3.091 | 3.091 | 2.906 | 2.927 | 77,600 | -0.19(-6.10%) |
Jul 18, 2003 | 3.138 | 3.144 | 3.064 | 3.117 | 83,278 | -0.03(-0.84%) |
Jul 17, 2003 | 3.117 | 3.197 | 3.086 | 3.144 | 61,133 | -0.01(-0.17%) |
Jul 16, 2003 | 3.154 | 3.160 | 3.112 | 3.149 | 77,789 | -0.01(-0.17%) |
Jul 15, 2003 | 3.154 | 3.170 | 3.064 | 3.154 | 83,656 | -0.02(-0.50%) |
Jul 14, 2003 | 3.223 | 3.265 | 3.149 | 3.170 | 165,421 | -0.05(-1.48%) |
Jul 11, 2003 | 3.012 | 3.223 | 3.012 | 3.218 | 147,629 | +0.18(+5.91%) |
Jul 10, 2003 | 3.054 | 3.144 | 2.943 | 3.038 | 141,005 | -0.05(-1.71%) |
Jul 09, 2003 | 3.149 | 3.223 | 3.064 | 3.091 | 153,118 | -0.08(-2.66%) |
Jul 08, 2003 | 3.006 | 3.181 | 3.001 | 3.175 | 121,132 | +0.17(+5.62%) |
Jul 07, 2003 | 3.049 | 3.133 | 2.985 | 3.006 | 137,409 | -0.04(-1.22%) |
Jul 03, 2003 | 3.064 | 3.144 | 3.043 | 3.043 | 17,034 | -0.04(-1.37%) |
Jul 02, 2003 | 2.853 | 3.197 | 2.853 | 3.086 | 87,253 | +0.18(+6.38%) |
Jul 01, 2003 | 2.853 | 3.049 | 2.800 | 2.901 | 88,199 | +0.05(+1.67%) |
Jun 30, 2003 | 3.160 | 3.160 | 2.853 | 2.853 | 258,920 | -0.31(-9.70%) |
Jun 27, 2003 | 3.038 | 3.276 | 3.038 | 3.160 | 174,127 | +0.08(+2.57%) |
Jun 26, 2003 | 3.160 | 3.160 | 2.975 | 3.080 | 42,017 | -0.04(-1.19%) |
Jun 25, 2003 | 3.096 | 3.170 | 2.985 | 3.117 | 44,856 | +0.02(+0.68%) |
Jun 24, 2003 | 2.964 | 3.101 | 2.938 | 3.096 | 36,339 | +0.13(+4.46%) |
Jun 23, 2003 | 3.043 | 3.075 | 2.959 | 2.964 | 93,498 | -0.08(-2.60%) |
Jun 20, 2003 | 3.117 | 3.117 | 3.012 | 3.043 | 122,457 | -0.04(-1.20%) |
Jun 19, 2003 | 3.260 | 3.260 | 3.012 | 3.080 | 136,463 | -0.13(-3.95%) |
Jun 18, 2003 | 2.959 | 3.207 | 2.911 | 3.207 | 120,943 | +0.17(+5.57%) |
Jun 17, 2003 | 3.191 | 3.197 | 2.975 | 3.038 | 89,524 | -0.23(-6.96%) |
Jun 16, 2003 | 2.906 | 3.360 | 2.906 | 3.265 | 266,491 | +0.40(+13.81%) |
Jun 13, 2003 | 2.916 | 2.969 | 2.827 | 2.869 | 107,315 | +0.01(+0.18%) |
Jun 12, 2003 | 2.774 | 3.038 | 2.763 | 2.864 | 187,944 | +0.06(+2.26%) |
Jun 11, 2003 | 2.758 | 2.880 | 2.747 | 2.800 | 77,221 | +0.00(+0.00%) |
Jun 10, 2003 | 2.732 | 2.800 | 2.705 | 2.800 | 61,891 | +0.10(+3.52%) |
Jun 09, 2003 | 2.832 | 2.880 | 2.652 | 2.705 | 210,088 | -0.18(-6.23%) |
Jun 06, 2003 | 2.673 | 2.885 | 2.642 | 2.885 | 141,005 | +0.26(+10.08%) |
Jun 05, 2003 | 2.573 | 2.668 | 2.541 | 2.621 | 90,281 | +0.10(+3.98%) |
Jun 04, 2003 | 2.462 | 2.642 | 2.462 | 2.520 | 300,180 | +0.06(+2.36%) |
Jun 03, 2003 | 2.351 | 2.547 | 2.351 | 2.462 | 57,348 | +0.08(+3.56%) |