Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 18.49 | 18.93 | 18.45 | 18.93 | 200,513 | +0.48(+2.61%) |
Jun 29, 2004 | 17.80 | 18.45 | 17.71 | 18.45 | 132,884 | +0.83(+4.74%) |
Jun 28, 2004 | 17.86 | 18.10 | 16.95 | 17.62 | 276,448 | -0.20(-1.14%) |
Jun 25, 2004 | 18.08 | 18.47 | 17.62 | 17.82 | 151,221 | -0.17(-0.93%) |
Jun 24, 2004 | 18.45 | 19.10 | 17.69 | 17.99 | 456,683 | -0.32(-1.72%) |
Jun 23, 2004 | 17.36 | 18.50 | 17.24 | 18.30 | 448,702 | +1.01(+5.84%) |
Jun 22, 2004 | 17.13 | 17.51 | 16.50 | 17.29 | 203,965 | +0.32(+1.91%) |
Jun 21, 2004 | 16.13 | 17.11 | 15.50 | 16.97 | 340,517 | +0.83(+5.17%) |
Jun 18, 2004 | 16.36 | 16.58 | 15.85 | 16.13 | 140,650 | -0.22(-1.36%) |
Jun 17, 2004 | 16.13 | 16.49 | 15.97 | 16.35 | 98,153 | -0.03(-0.17%) |
Jun 16, 2004 | 16.50 | 16.52 | 15.71 | 16.38 | 196,307 | +0.05(+0.28%) |
Jun 15, 2004 | 16.22 | 16.41 | 15.44 | 16.34 | 254,336 | +0.44(+2.74%) |
Jun 14, 2004 | 15.61 | 16.22 | 15.25 | 15.90 | 350,764 | +0.46(+3.00%) |
Jun 10, 2004 | 15.54 | 15.81 | 14.95 | 15.44 | 459,704 | +0.55(+3.67%) |
Jun 09, 2004 | 15.12 | 15.12 | 14.69 | 14.89 | 168,155 | -0.23(-1.53%) |
Jun 08, 2004 | 14.51 | 15.39 | 14.27 | 15.12 | 498,857 | +0.76(+5.29%) |
Jun 07, 2004 | 12.66 | 14.50 | 12.66 | 14.36 | 599,384 | +1.42(+10.96%) |
Jun 04, 2004 | 12.61 | 13.19 | 12.26 | 12.94 | 204,936 | +0.33(+2.65%) |
Jun 03, 2004 | 13.22 | 13.22 | 12.56 | 12.61 | 106,351 | -0.42(-3.20%) |
Jun 02, 2004 | 13.43 | 13.66 | 12.84 | 13.03 | 217,016 | -0.41(-3.04%) |
Jun 01, 2004 | 13.54 | 13.86 | 13.18 | 13.43 | 629,261 | +0.27(+2.04%) |
May 28, 2004 | 12.59 | 13.40 | 12.44 | 13.17 | 383,985 | +0.55(+4.34%) |
May 27, 2004 | 12.42 | 12.79 | 12.41 | 12.62 | 235,352 | +0.00(+0.00%) |
May 26, 2004 | 12.97 | 12.97 | 12.44 | 12.62 | 143,563 | -0.32(-2.51%) |
May 25, 2004 | 12.92 | 12.98 | 12.18 | 12.94 | 112,499 | +0.16(+1.23%) |
May 24, 2004 | 12.61 | 13.17 | 12.61 | 12.79 | 158,447 | +0.32(+2.53%) |
May 21, 2004 | 12.13 | 12.89 | 12.09 | 12.47 | 470,813 | +0.53(+4.42%) |
May 20, 2004 | 11.72 | 12.19 | 11.55 | 11.94 | 167,616 | +0.21(+1.82%) |
May 19, 2004 | 11.33 | 11.82 | 11.33 | 11.73 | 406,852 | +0.56(+4.98%) |
May 18, 2004 | 10.43 | 11.40 | 10.43 | 11.17 | 158,555 | +0.39(+3.61%) |
May 17, 2004 | 10.70 | 10.96 | 10.25 | 10.78 | 94,917 | +0.12(+1.13%) |
May 14, 2004 | 10.34 | 10.92 | 10.34 | 10.66 | 147,122 | -0.19(-1.71%) |
May 13, 2004 | 10.19 | 10.92 | 10.09 | 10.85 | 57,705 | +0.23(+2.18%) |
May 12, 2004 | 10.32 | 10.63 | 10.13 | 10.62 | 56,303 | +0.05(+0.44%) |
May 11, 2004 | 10.85 | 11.06 | 10.38 | 10.57 | 95,780 | -0.26(-2.40%) |
May 10, 2004 | 10.43 | 10.90 | 10.01 | 10.83 | 223,272 | +0.16(+1.48%) |
May 07, 2004 | 11.77 | 11.77 | 10.50 | 10.67 | 134,287 | -0.82(-7.10%) |
May 06, 2004 | 11.64 | 11.84 | 11.13 | 11.49 | 95,888 | -0.24(-2.05%) |
May 05, 2004 | 11.29 | 11.89 | 11.23 | 11.73 | 150,681 | +0.45(+4.03%) |
May 04, 2004 | 10.62 | 11.27 | 10.62 | 11.27 | 321,533 | +0.52(+4.83%) |
May 03, 2004 | 11.17 | 11.21 | 10.48 | 10.75 | 188,217 | -0.37(-3.33%) |
Apr 30, 2004 | 11.31 | 11.59 | 11.10 | 11.13 | 92,760 | +0.05(+0.42%) |
Apr 29, 2004 | 12.51 | 12.52 | 10.33 | 11.08 | 550,954 | +0.08(+0.76%) |
Apr 28, 2004 | 12.06 | 12.24 | 10.20 | 11.00 | 479,874 | -1.10(-9.12%) |
Apr 27, 2004 | 12.24 | 12.61 | 11.88 | 12.10 | 206,769 | -0.28(-2.25%) |
Apr 26, 2004 | 12.39 | 12.93 | 12.16 | 12.38 | 211,407 | -0.32(-2.55%) |
Apr 23, 2004 | 12.63 | 12.96 | 12.61 | 12.70 | 148,848 | +0.19(+1.48%) |
Apr 22, 2004 | 11.96 | 12.61 | 11.91 | 12.52 | 174,627 | +0.52(+4.33%) |
Apr 21, 2004 | 11.28 | 12.00 | 11.28 | 12.00 | 139,787 | +0.41(+3.52%) |
Apr 20, 2004 | 11.45 | 12.02 | 11.45 | 11.59 | 203,533 | +0.02(+0.16%) |
Apr 19, 2004 | 10.88 | 11.60 | 10.88 | 11.57 | 133,963 | +0.25(+2.21%) |
Apr 16, 2004 | 10.80 | 11.70 | 10.65 | 11.32 | 145,181 | +0.23(+2.09%) |
Apr 15, 2004 | 10.01 | 11.43 | 10.01 | 11.09 | 364,246 | +0.99(+9.83%) |
Apr 14, 2004 | 10.40 | 10.57 | 9.744 | 10.10 | 285,724 | -0.48(-4.56%) |
Apr 13, 2004 | 12.01 | 12.10 | 10.58 | 10.58 | 246,678 | -1.43(-11.89%) |
Apr 12, 2004 | 12.98 | 13.03 | 11.74 | 12.01 | 347,744 | -1.02(-7.83%) |
Apr 08, 2004 | 13.27 | 13.34 | 12.79 | 13.03 | 101,281 | -0.28(-2.09%) |
Apr 07, 2004 | 13.15 | 13.68 | 13.06 | 13.30 | 272,996 | +0.11(+0.84%) |
Apr 06, 2004 | 12.84 | 13.33 | 12.83 | 13.19 | 158,663 | -0.16(-1.18%) |
Apr 05, 2004 | 13.26 | 13.40 | 12.93 | 13.35 | 221,546 | +0.00(+0.00%) |
Apr 02, 2004 | 13.07 | 13.40 | 12.80 | 13.35 | 307,727 | +0.46(+3.60%) |
Apr 01, 2004 | 13.03 | 13.16 | 12.53 | 12.89 | 91,789 | -0.09(-0.71%) |
Mar 31, 2004 | 12.53 | 13.22 | 12.47 | 12.98 | 148,848 | +0.46(+3.70%) |
Mar 30, 2004 | 12.98 | 12.98 | 11.79 | 12.52 | 203,318 | -0.45(-3.43%) |
Mar 29, 2004 | 12.88 | 13.17 | 12.50 | 12.96 | 117,676 | +0.14(+1.08%) |
Mar 26, 2004 | 12.07 | 12.84 | 11.74 | 12.82 | 82,405 | +0.39(+3.13%) |
Mar 25, 2004 | 11.84 | 12.43 | 11.64 | 12.43 | 114,548 | +0.27(+2.21%) |
Mar 24, 2004 | 12.10 | 12.52 | 11.88 | 12.16 | 70,325 | +0.16(+1.31%) |
Mar 23, 2004 | 12.83 | 12.98 | 11.82 | 12.01 | 193,934 | -0.47(-3.79%) |
Mar 22, 2004 | 12.70 | 13.34 | 12.33 | 12.48 | 291,009 | -0.13(-1.03%) |
Mar 19, 2004 | 12.17 | 13.35 | 12.02 | 12.61 | 580,400 | +0.57(+4.70%) |
Mar 18, 2004 | 11.43 | 12.04 | 11.39 | 12.04 | 259,729 | +0.64(+5.61%) |
Mar 17, 2004 | 11.00 | 11.68 | 11.00 | 11.40 | 267,819 | +0.38(+3.45%) |
Mar 16, 2004 | 11.09 | 11.09 | 10.86 | 11.02 | 35,378 | -0.06(-0.50%) |
Mar 15, 2004 | 11.23 | 11.23 | 10.91 | 11.08 | 37,643 | +0.09(+0.84%) |
Mar 12, 2004 | 10.78 | 11.00 | 10.43 | 10.99 | 88,014 | +0.31(+2.87%) |
Mar 11, 2004 | 10.81 | 11.01 | 10.38 | 10.68 | 61,157 | -0.31(-2.79%) |
Mar 10, 2004 | 10.99 | 11.13 | 10.85 | 10.99 | 74,747 | -0.12(-1.08%) |
Mar 09, 2004 | 11.13 | 11.13 | 10.82 | 11.11 | 158,987 | -0.02(-0.17%) |
Mar 08, 2004 | 11.02 | 11.50 | 10.65 | 11.13 | 240,853 | +0.32(+3.00%) |
Mar 05, 2004 | 10.20 | 10.83 | 10.11 | 10.80 | 171,930 | +0.60(+5.91%) |
Mar 04, 2004 | 10.24 | 10.43 | 10.06 | 10.20 | 70,649 | -0.14(-1.35%) |
Mar 03, 2004 | 10.43 | 10.56 | 9.967 | 10.34 | 86,828 | -0.05(-0.45%) |
Mar 02, 2004 | 9.827 | 10.84 | 9.800 | 10.38 | 167,616 | +0.09(+0.90%) |
Mar 01, 2004 | 9.364 | 10.33 | 9.225 | 10.29 | 233,411 | +0.95(+10.12%) |
Feb 27, 2004 | 9.364 | 9.503 | 8.882 | 9.345 | 101,281 | +0.15(+1.62%) |
Feb 26, 2004 | 8.650 | 9.262 | 8.567 | 9.196 | 90,819 | +0.45(+5.19%) |
Feb 25, 2004 | 8.808 | 8.882 | 8.567 | 8.743 | 74,424 | -0.19(-2.08%) |
Feb 24, 2004 | 8.947 | 9.151 | 8.659 | 8.928 | 46,811 | -0.11(-1.23%) |
Feb 23, 2004 | 8.993 | 9.392 | 8.761 | 9.039 | 57,058 | -0.12(-1.31%) |
Feb 20, 2004 | 9.559 | 9.559 | 8.696 | 9.159 | 89,201 | +0.07(+0.81%) |
Feb 19, 2004 | 9.345 | 9.633 | 8.993 | 9.086 | 224,351 | -0.42(-4.39%) |
Feb 18, 2004 | 9.596 | 9.679 | 9.234 | 9.503 | 418,285 | +0.09(+0.99%) |
Feb 17, 2004 | 8.669 | 9.540 | 8.446 | 9.410 | 605,532 | +1.26(+15.47%) |
Feb 13, 2004 | 8.159 | 8.159 | 7.704 | 8.149 | 84,778 | -0.01(-0.11%) |
Feb 12, 2004 | 7.046 | 8.205 | 7.046 | 8.159 | 744,780 | +0.74(+10.00%) |
Feb 11, 2004 | 7.426 | 7.454 | 7.343 | 7.417 | 66,766 | -0.01(-0.12%) |
Feb 10, 2004 | 7.417 | 7.445 | 7.417 | 7.426 | 39,045 | +0.06(+0.75%) |
Feb 09, 2004 | 7.324 | 7.445 | 7.324 | 7.371 | 39,045 | -0.03(-0.38%) |
Feb 06, 2004 | 7.139 | 7.723 | 6.944 | 7.398 | 97,290 | +0.22(+3.10%) |
Feb 05, 2004 | 7.185 | 7.287 | 7.120 | 7.176 | 6,363 | +0.02(+0.26%) |
Feb 04, 2004 | 7.120 | 7.242 | 7.120 | 7.157 | 9,599 | -0.12(-1.66%) |
Feb 03, 2004 | 7.157 | 7.398 | 7.120 | 7.278 | 11,001 | +0.13(+1.82%) |
Feb 02, 2004 | 7.417 | 7.445 | 7.065 | 7.148 | 9,276 | -0.26(-3.50%) |
Jan 30, 2004 | 7.371 | 7.417 | 7.241 | 7.408 | 13,806 | +0.12(+1.65%) |
Jan 29, 2004 | 7.046 | 7.360 | 7.046 | 7.287 | 17,689 | +0.24(+3.42%) |
Jan 28, 2004 | 7.157 | 7.176 | 6.851 | 7.046 | 41,526 | -0.23(-3.18%) |
Jan 27, 2004 | 7.510 | 7.528 | 7.046 | 7.278 | 45,948 | -0.14(-1.88%) |
Jan 26, 2004 | 7.445 | 7.463 | 7.204 | 7.417 | 106,458 | +0.09(+1.27%) |
Jan 23, 2004 | 7.148 | 7.417 | 7.148 | 7.324 | 11,541 | -0.09(-1.25%) |
Jan 22, 2004 | 7.843 | 7.844 | 7.185 | 7.417 | 35,162 | -0.18(-2.32%) |
Jan 21, 2004 | 7.214 | 7.853 | 7.092 | 7.593 | 91,681 | +0.41(+5.68%) |
Jan 20, 2004 | 6.861 | 7.213 | 6.861 | 7.185 | 21,140 | +0.32(+4.73%) |
Jan 16, 2004 | 7.167 | 7.176 | 6.638 | 6.861 | 31,279 | -0.02(-0.27%) |
Jan 15, 2004 | 6.861 | 6.953 | 6.740 | 6.879 | 17,877 | +0.02(+0.27%) |
Jan 14, 2004 | 6.797 | 6.935 | 6.768 | 6.861 | 17,656 | +0.09(+1.37%) |
Jan 13, 2004 | 6.768 | 6.981 | 6.768 | 6.768 | 32,789 | +0.00(+0.00%) |
Jan 12, 2004 | 6.768 | 6.944 | 6.768 | 6.768 | 29,573 | -0.03(-0.41%) |
Jan 09, 2004 | 6.814 | 6.898 | 6.768 | 6.796 | 9,761 | -0.05(-0.68%) |
Jan 08, 2004 | 6.722 | 7.315 | 6.629 | 6.842 | 53,631 | +0.13(+1.93%) |
Jan 07, 2004 | 7.371 | 7.371 | 6.629 | 6.712 | 82,769 | -0.59(-8.12%) |
Jan 06, 2004 | 7.510 | 7.649 | 6.907 | 7.306 | 60,725 | +0.49(+7.21%) |
Jan 05, 2004 | 7.185 | 7.380 | 6.638 | 6.814 | 125,442 | -0.70(-9.37%) |
Jan 02, 2004 | 7.834 | 7.881 | 7.343 | 7.519 | 73,345 | -0.09(-1.22%) |
Dec 31, 2003 | 7.463 | 7.871 | 7.426 | 7.612 | 59,647 | -0.27(-3.41%) |
Dec 30, 2003 | 7.417 | 7.881 | 7.417 | 7.881 | 103,076 | +0.28(+3.66%) |
Dec 29, 2003 | 7.139 | 7.881 | 7.111 | 7.602 | 239,121 | +0.53(+7.47%) |
Dec 26, 2003 | 6.490 | 7.185 | 6.304 | 7.074 | 193,396 | +0.59(+9.16%) |
Dec 24, 2003 | 6.443 | 6.490 | 6.379 | 6.481 | 11,481 | +0.11(+1.69%) |
Dec 23, 2003 | 6.258 | 6.490 | 6.222 | 6.373 | 23,197 | -0.03(-0.52%) |
Dec 22, 2003 | 5.822 | 6.443 | 5.683 | 6.406 | 37,875 | +0.53(+8.99%) |
Dec 19, 2003 | 5.794 | 5.915 | 5.655 | 5.878 | 7,561 | -0.01(-0.17%) |
Dec 18, 2003 | 5.869 | 5.998 | 5.771 | 5.888 | 22,650 | -0.12(-1.99%) |
Dec 17, 2003 | 5.813 | 6.008 | 5.665 | 6.008 | 38,481 | +0.07(+1.25%) |
Dec 16, 2003 | 6.026 | 6.036 | 5.804 | 5.934 | 43,701 | -0.02(-0.31%) |
Dec 15, 2003 | 5.822 | 5.952 | 5.665 | 5.952 | 43,034 | +0.18(+3.05%) |
Dec 12, 2003 | 5.563 | 5.794 | 5.563 | 5.776 | 33,760 | +0.16(+2.81%) |
Dec 11, 2003 | 5.637 | 5.646 | 5.377 | 5.618 | 29,014 | -0.03(-0.49%) |
Dec 10, 2003 | 5.461 | 5.646 | 5.238 | 5.646 | 16,934 | +0.08(+1.50%) |
Dec 09, 2003 | 5.173 | 5.757 | 5.173 | 5.563 | 23,137 | +0.00(+0.00%) |
Dec 08, 2003 | 4.867 | 5.563 | 4.867 | 5.563 | 27,332 | +0.23(+4.35%) |
Dec 05, 2003 | 5.424 | 5.424 | 5.424 | 5.331 | 11,460 | +0.14(+2.68%) |
Dec 04, 2003 | 5.099 | 5.238 | 4.951 | 5.192 | 10,735 | +0.01(+0.27%) |
Dec 03, 2003 | 5.099 | 5.229 | 4.914 | 5.178 | 13,159 | -0.08(-1.48%) |
Dec 02, 2003 | 5.164 | 5.470 | 5.099 | 5.256 | 25,110 | +0.06(+1.23%) |
Dec 01, 2003 | 5.285 | 5.331 | 5.136 | 5.192 | 14,539 | +0.06(+1.08%) |
Nov 28, 2003 | 5.136 | 5.136 | 5.136 | 5.136 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 5.099 | 5.146 | 5.099 | 5.136 | 2,049 | -0.01(-0.18%) |
Nov 25, 2003 | 5.192 | 5.192 | 4.914 | 5.146 | 22,111 | +0.01(+0.18%) |
Nov 24, 2003 | 5.108 | 5.312 | 5.099 | 5.136 | 13,668 | -0.03(-0.54%) |
Nov 21, 2003 | 5.238 | 5.192 | 5.090 | 5.164 | 25,912 | -0.07(-1.42%) |
Nov 20, 2003 | 5.192 | 5.238 | 4.821 | 5.238 | 15,316 | +0.13(+2.54%) |
Nov 19, 2003 | 5.099 | 5.210 | 4.988 | 5.108 | 10,893 | +0.01(+0.18%) |
Nov 18, 2003 | 5.090 | 5.146 | 5.025 | 5.099 | 10,893 | +0.13(+2.61%) |
Nov 17, 2003 | 5.025 | 5.025 | 4.969 | 4.969 | 1,887 | -0.11(-2.19%) |
Nov 14, 2003 | 5.146 | 5.238 | 5.053 | 5.081 | 6,471 | +0.07(+1.48%) |
Nov 13, 2003 | 4.636 | 5.183 | 4.422 | 5.006 | 44,546 | -0.30(-5.59%) |
Nov 12, 2003 | 5.461 | 5.461 | 5.071 | 5.303 | 13,467 | -0.15(-2.72%) |
Nov 11, 2003 | 5.312 | 5.470 | 5.312 | 5.451 | 8,009 | -0.03(-0.51%) |
Nov 10, 2003 | 5.470 | 5.516 | 5.257 | 5.479 | 13,562 | -0.02(-0.34%) |
Nov 07, 2003 | 5.572 | 5.573 | 5.247 | 5.498 | 28,259 | -0.15(-2.61%) |
Nov 06, 2003 | 5.665 | 5.693 | 5.201 | 5.645 | 34,968 | -0.07(-1.15%) |
Nov 05, 2003 | 5.322 | 5.720 | 5.322 | 5.711 | 63,789 | +0.47(+9.03%) |
Nov 04, 2003 | 4.459 | 5.498 | 4.450 | 5.238 | 37,675 | +0.26(+5.21%) |
Nov 03, 2003 | 4.626 | 5.146 | 4.626 | 4.979 | 9,707 | +0.23(+4.88%) |
Oct 31, 2003 | 5.006 | 5.146 | 4.747 | 4.747 | 8,628 | -0.26(-5.19%) |
Oct 30, 2003 | 4.589 | 5.099 | 4.682 | 5.006 | 110,584 | +0.42(+9.09%) |
Oct 29, 2003 | 4.516 | 4.589 | 4.515 | 4.589 | 2,928 | +0.07(+1.64%) |
Oct 28, 2003 | 4.673 | 4.682 | 4.348 | 4.515 | 21,059 | +0.02(+0.41%) |
Oct 27, 2003 | 4.432 | 4.645 | 4.432 | 4.497 | 3,235 | -0.02(-0.41%) |
Oct 24, 2003 | 4.756 | 4.775 | 4.497 | 4.515 | 4,314 | -0.21(-4.51%) |
Oct 23, 2003 | 4.765 | 4.849 | 4.580 | 4.728 | 10,138 | -0.14(-2.86%) |
Oct 22, 2003 | 4.506 | 4.867 | 4.497 | 4.867 | 19,954 | +0.30(+6.49%) |
Oct 21, 2003 | 4.422 | 4.663 | 4.422 | 4.571 | 47,147 | +0.05(+1.02%) |
Oct 20, 2003 | 4.478 | 4.636 | 4.469 | 4.524 | 18,659 | +0.05(+1.04%) |
Oct 17, 2003 | 4.497 | 4.543 | 4.469 | 4.478 | 6,687 | +0.02(+0.42%) |
Oct 16, 2003 | 4.172 | 4.459 | 4.209 | 4.459 | 15,100 | +0.29(+6.89%) |
Oct 15, 2003 | 4.042 | 4.172 | 4.033 | 4.172 | 17,689 | +0.19(+4.65%) |
Oct 14, 2003 | 3.940 | 3.987 | 3.857 | 3.987 | 1,078 | +0.05(+1.18%) |
Oct 13, 2003 | 4.033 | 4.033 | 3.940 | 3.940 | 2,588 | -0.08(-1.87%) |
Oct 10, 2003 | 4.052 | 4.089 | 4.015 | 4.015 | 11,864 | +0.05(+1.19%) |
Oct 09, 2003 | 3.987 | 4.005 | 3.940 | 3.968 | 14,884 | +0.03(+0.71%) |
Oct 08, 2003 | 3.616 | 3.940 | 3.616 | 3.940 | 10,138 | -0.10(-2.52%) |
Oct 07, 2003 | 3.996 | 4.172 | 3.912 | 4.042 | 24,592 | +0.09(+2.35%) |
Oct 06, 2003 | 4.116 | 4.117 | 3.950 | 3.950 | 1,725 | -0.21(-5.12%) |
Oct 03, 2003 | 4.052 | 4.218 | 4.042 | 4.163 | 11,756 | +0.04(+0.90%) |
Oct 02, 2003 | 4.033 | 4.126 | 4.033 | 4.126 | 1,078 | +0.04(+0.91%) |
Oct 01, 2003 | 4.033 | 4.089 | 3.912 | 4.089 | 6,363 | +0.06(+1.38%) |
Sep 30, 2003 | 3.987 | 4.089 | 3.903 | 4.033 | 6,903 | -0.01(-0.23%) |
Sep 29, 2003 | 4.033 | 4.172 | 3.866 | 4.042 | 11,109 | +0.01(+0.21%) |
Sep 26, 2003 | 3.959 | 4.034 | 3.959 | 4.034 | 539 | +0.06(+1.42%) |
Sep 25, 2003 | 3.755 | 4.033 | 3.662 | 3.977 | 11,541 | -0.39(-8.92%) |
Sep 24, 2003 | 4.376 | 4.367 | 4.367 | 4.367 | 1,294 | -0.01(-0.21%) |
Sep 23, 2003 | 4.376 | 4.441 | 4.228 | 4.376 | 3,020 | -0.06(-1.46%) |
Sep 22, 2003 | 4.441 | 4.441 | 4.441 | 4.441 | 107 | -0.11(-2.44%) |
Sep 19, 2003 | 4.218 | 4.552 | 4.218 | 4.552 | 10,031 | +0.39(+9.35%) |
Sep 18, 2003 | 4.163 | 4.163 | 4.163 | 4.163 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 4.163 | 4.163 | 4.163 | 4.163 | 323 | -0.06(-1.32%) |
Sep 16, 2003 | 4.181 | 4.218 | 4.089 | 4.218 | 10,462 | +0.14(+3.41%) |
Sep 15, 2003 | 4.033 | 4.116 | 4.033 | 4.079 | 7,334 | +0.05(+1.15%) |
Sep 12, 2003 | 3.894 | 4.033 | 3.885 | 4.033 | 8,413 | +0.18(+4.57%) |
Sep 11, 2003 | 3.810 | 3.885 | 3.810 | 3.857 | 7,118 | +0.06(+1.46%) |
Sep 10, 2003 | 3.736 | 3.875 | 3.727 | 3.801 | 15,424 | +0.06(+1.48%) |
Sep 09, 2003 | 3.736 | 3.755 | 3.727 | 3.746 | 62,020 | -0.01(-0.25%) |
Sep 08, 2003 | 3.755 | 3.810 | 3.736 | 3.755 | 18,875 | -0.04(-0.98%) |
Sep 05, 2003 | 3.736 | 3.792 | 3.727 | 3.792 | 15,316 | +0.06(+1.49%) |
Sep 04, 2003 | 3.746 | 3.792 | 3.736 | 3.736 | 34,839 | -0.02(-0.49%) |
Sep 03, 2003 | 3.699 | 3.940 | 3.699 | 3.755 | 139,140 | +0.01(+0.25%) |
Sep 02, 2003 | 3.755 | 3.829 | 3.727 | 3.746 | 84,455 | -0.08(-2.18%) |
Aug 29, 2003 | 3.755 | 3.829 | 3.746 | 3.829 | 14,345 | +0.06(+1.72%) |
Aug 28, 2003 | 3.755 | 3.848 | 3.699 | 3.764 | 23,405 | +0.00(+0.00%) |
Aug 27, 2003 | 3.736 | 3.810 | 3.736 | 3.764 | 23,190 | +0.01(+0.25%) |
Aug 26, 2003 | 3.746 | 3.801 | 3.718 | 3.755 | 41,418 | +0.05(+1.25%) |
Aug 25, 2003 | 3.718 | 3.718 | 3.681 | 3.708 | 7,873 | -0.02(-0.50%) |
Aug 22, 2003 | 3.746 | 3.792 | 3.708 | 3.727 | 23,190 | -0.03(-0.74%) |
Aug 21, 2003 | 3.690 | 3.755 | 3.662 | 3.755 | 4,745 | +0.02(+0.50%) |
Aug 19, 2003 | 3.708 | 3.769 | 3.708 | 3.736 | 5,500 | -0.06(-1.71%) |
Aug 18, 2003 | 3.616 | 3.801 | 3.616 | 3.801 | 9,599 | +0.19(+5.13%) |
Aug 15, 2003 | 3.699 | 3.699 | 3.616 | 3.616 | 1,725 | -0.10(-2.74%) |
Aug 14, 2003 | 3.718 | 3.718 | 3.634 | 3.718 | 3,559 | +0.00(+0.00%) |
Aug 13, 2003 | 3.569 | 3.718 | 3.569 | 3.718 | 3,990 | +0.13(+3.62%) |
Aug 12, 2003 | 3.542 | 3.588 | 3.542 | 3.588 | 7,550 | +0.06(+1.57%) |
Aug 11, 2003 | 3.652 | 3.652 | 3.523 | 3.532 | 1,402 | -0.03(-0.78%) |
Aug 08, 2003 | 3.625 | 3.625 | 3.560 | 3.560 | 3,667 | -0.06(-1.79%) |
Aug 07, 2003 | 3.625 | 3.625 | 3.625 | 3.625 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 3.625 | 3.625 | 3.625 | 3.625 | 862 | +0.00(+0.00%) |
Aug 05, 2003 | 3.634 | 3.634 | 3.625 | 3.625 | 9,815 | -0.05(-1.26%) |
Aug 04, 2003 | 3.662 | 3.708 | 3.662 | 3.671 | 5,069 | +0.01(+0.25%) |
Aug 01, 2003 | 3.671 | 3.671 | 3.662 | 3.662 | 970 | -0.07(-1.96%) |
Jul 31, 2003 | 3.671 | 3.735 | 3.671 | 3.735 | 862 | +0.03(+0.73%) |
Jul 30, 2003 | 3.708 | 3.727 | 3.671 | 3.708 | 4,638 | +0.01(+0.25%) |
Jul 29, 2003 | 3.690 | 3.810 | 3.671 | 3.699 | 6,040 | -0.01(-0.25%) |
Jul 28, 2003 | 3.708 | 3.708 | 3.708 | 3.708 | 1,078 | +0.00(+0.00%) |
Jul 25, 2003 | 3.708 | 3.848 | 3.597 | 3.708 | 9,060 | -0.05(-1.45%) |
Jul 24, 2003 | 3.755 | 3.848 | 3.634 | 3.763 | 21,895 | +0.05(+1.48%) |
Jul 23, 2003 | 3.764 | 3.829 | 3.634 | 3.708 | 1,294 | +0.08(+2.30%) |
Jul 22, 2003 | 3.588 | 3.699 | 3.579 | 3.625 | 4,853 | +0.00(+0.00%) |
Jul 21, 2003 | 3.634 | 3.644 | 3.625 | 3.625 | 11,325 | +0.00(+0.00%) |
Jul 18, 2003 | 3.615 | 3.746 | 3.615 | 3.625 | 5,500 | -0.00(-0.03%) |
Jul 17, 2003 | 3.486 | 3.764 | 3.486 | 3.626 | 8,952 | +0.14(+4.02%) |
Jul 16, 2003 | 3.579 | 3.579 | 3.486 | 3.486 | 4,961 | -0.04(-1.05%) |
Jul 15, 2003 | 3.848 | 3.848 | 3.384 | 3.523 | 6,471 | +0.08(+2.43%) |
Jul 14, 2003 | 3.797 | 3.903 | 3.384 | 3.440 | 268,897 | -0.45(-11.67%) |
Jul 11, 2003 | 4.153 | 4.153 | 3.708 | 3.894 | 20,601 | +0.03(+0.72%) |
Jul 10, 2003 | 3.977 | 4.024 | 3.848 | 3.866 | 12,727 | -0.06(-1.65%) |
Jul 09, 2003 | 4.014 | 4.024 | 3.848 | 3.931 | 33,544 | -0.06(-1.62%) |
Jul 08, 2003 | 3.746 | 3.996 | 3.746 | 3.996 | 31,819 | +0.25(+6.68%) |
Jul 07, 2003 | 3.552 | 3.746 | 3.551 | 3.746 | 1,510 | +0.02(+0.50%) |
Jul 03, 2003 | 3.551 | 3.727 | 3.551 | 3.727 | 539 | +0.02(+0.50%) |
Jul 02, 2003 | 3.783 | 3.783 | 3.708 | 3.708 | 11,217 | -0.05(-1.23%) |