Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.345 | 6.460 | 6.221 | 6.345 | 1,143,246 | +0.11(+1.69%) |
Jul 29, 2004 | 6.115 | 6.383 | 6.067 | 6.240 | 1,136,767 | +0.15(+2.52%) |
Jul 28, 2004 | 6.039 | 6.278 | 6.029 | 6.087 | 1,648,569 | +0.11(+1.76%) |
Jul 27, 2004 | 5.790 | 5.981 | 5.646 | 5.981 | 1,701,023 | +0.19(+3.31%) |
Jul 26, 2004 | 5.799 | 5.876 | 5.532 | 5.790 | 1,394,549 | -0.01(-0.17%) |
Jul 23, 2004 | 6.067 | 6.067 | 5.790 | 5.799 | 1,328,719 | -0.27(-4.42%) |
Jul 22, 2004 | 5.895 | 6.077 | 5.771 | 6.067 | 1,853,477 | +0.08(+1.28%) |
Jul 21, 2004 | 6.699 | 6.699 | 5.895 | 5.991 | 3,273,000 | -0.72(-10.70%) |
Jul 20, 2004 | 7.168 | 7.168 | 6.508 | 6.709 | 2,562,873 | -0.18(-2.64%) |
Jul 19, 2004 | 6.747 | 6.890 | 6.355 | 6.890 | 2,084,718 | +0.18(+2.71%) |
Jul 16, 2004 | 6.986 | 7.015 | 6.594 | 6.709 | 1,518,685 | -0.20(-2.91%) |
Jul 15, 2004 | 6.967 | 7.120 | 6.814 | 6.910 | 1,887,124 | +0.01(+0.14%) |
Jul 14, 2004 | 6.651 | 7.063 | 6.642 | 6.900 | 4,780,818 | +0.26(+3.89%) |
Jul 13, 2004 | 6.029 | 6.670 | 6.020 | 6.642 | 2,907,905 | +0.62(+10.33%) |
Jul 12, 2004 | 5.933 | 6.029 | 5.790 | 6.020 | 1,405,729 | +0.23(+3.97%) |
Jul 09, 2004 | 5.857 | 5.953 | 5.704 | 5.790 | 1,312,209 | -0.01(-0.17%) |
Jul 08, 2004 | 5.838 | 6.115 | 5.799 | 5.799 | 2,575,307 | +0.01(+0.17%) |
Jul 07, 2004 | 5.761 | 5.914 | 5.646 | 5.790 | 5,053,960 | +0.33(+6.14%) |
Jul 06, 2004 | 5.158 | 5.732 | 5.120 | 5.455 | 3,448,964 | +0.49(+9.83%) |
Jul 02, 2004 | 4.900 | 4.967 | 4.795 | 4.967 | 373,663 | +0.07(+1.37%) |
Jul 01, 2004 | 5.082 | 5.091 | 4.881 | 4.900 | 407,727 | -0.14(-2.85%) |
Jun 30, 2004 | 5.063 | 5.101 | 4.986 | 5.043 | 476,274 | +0.01(+0.19%) |
Jun 29, 2004 | 4.900 | 5.072 | 4.871 | 5.034 | 1,363,097 | +0.14(+2.94%) |
Jun 28, 2004 | 5.024 | 5.110 | 4.842 | 4.890 | 2,367,264 | -0.09(-1.73%) |
Jun 25, 2004 | 4.833 | 5.024 | 4.795 | 4.976 | 1,318,583 | +0.13(+2.77%) |
Jun 24, 2004 | 4.976 | 5.072 | 4.795 | 4.842 | 1,026,006 | -0.12(-2.50%) |
Jun 23, 2004 | 4.737 | 4.976 | 4.689 | 4.967 | 4,191,170 | +0.33(+7.01%) |
Jun 22, 2004 | 4.469 | 4.642 | 4.307 | 4.642 | 1,190,476 | +0.13(+2.97%) |
Jun 21, 2004 | 4.536 | 4.632 | 4.364 | 4.508 | 861,117 | +0.01(+0.21%) |
Jun 18, 2004 | 4.307 | 4.527 | 4.287 | 4.498 | 1,568,737 | +0.19(+4.44%) |
Jun 17, 2004 | 4.307 | 4.335 | 4.192 | 4.307 | 631,131 | +0.00(+0.00%) |
Jun 16, 2004 | 4.307 | 4.354 | 4.249 | 4.307 | 463,212 | +0.04(+0.90%) |
Jun 15, 2004 | 4.278 | 4.326 | 4.220 | 4.268 | 1,002,182 | +0.03(+0.68%) |
Jun 14, 2004 | 4.335 | 4.431 | 4.220 | 4.240 | 1,150,142 | -0.10(-2.21%) |
Jun 10, 2004 | 4.546 | 4.555 | 4.259 | 4.335 | 554,956 | -0.15(-3.41%) |
Jun 09, 2004 | 4.431 | 4.546 | 4.431 | 4.488 | 300,100 | +0.05(+1.08%) |
Jun 08, 2004 | 4.450 | 4.508 | 4.393 | 4.441 | 351,928 | -0.10(-2.11%) |
Jun 07, 2004 | 4.498 | 4.594 | 4.460 | 4.536 | 286,412 | +0.11(+2.38%) |
Jun 04, 2004 | 4.412 | 4.479 | 4.316 | 4.431 | 387,874 | +0.11(+2.66%) |
Jun 03, 2004 | 4.546 | 4.546 | 4.316 | 4.316 | 285,367 | -0.23(-5.05%) |
Jun 02, 2004 | 4.642 | 4.642 | 4.527 | 4.546 | 512,532 | -0.08(-1.66%) |
Jun 01, 2004 | 4.431 | 4.642 | 4.431 | 4.622 | 745,027 | +0.24(+5.46%) |
May 28, 2004 | 4.402 | 4.421 | 4.259 | 4.383 | 552,553 | -0.02(-0.43%) |
May 27, 2004 | 4.527 | 4.575 | 4.268 | 4.402 | 516,712 | -0.05(-1.08%) |
May 26, 2004 | 4.517 | 4.575 | 4.402 | 4.450 | 533,535 | +0.01(+0.22%) |
May 25, 2004 | 4.307 | 4.498 | 4.268 | 4.441 | 635,624 | +0.08(+1.75%) |
May 24, 2004 | 4.230 | 4.431 | 4.211 | 4.364 | 455,375 | +0.13(+3.17%) |
May 21, 2004 | 4.278 | 4.354 | 4.173 | 4.230 | 631,340 | +0.05(+1.14%) |
May 20, 2004 | 4.173 | 4.297 | 4.067 | 4.182 | 670,629 | +0.03(+0.69%) |
May 19, 2004 | 4.268 | 4.479 | 4.134 | 4.153 | 2,466,218 | +0.06(+1.40%) |
May 18, 2004 | 3.828 | 4.144 | 3.809 | 4.096 | 971,565 | +0.29(+7.54%) |
May 17, 2004 | 3.732 | 3.818 | 3.493 | 3.809 | 912,945 | -0.01(-0.25%) |
May 14, 2004 | 3.905 | 3.991 | 3.809 | 3.818 | 728,413 | -0.04(-0.99%) |
May 13, 2004 | 4.019 | 4.096 | 3.847 | 3.857 | 743,251 | -0.12(-3.12%) |
May 12, 2004 | 4.029 | 4.067 | 3.799 | 3.981 | 1,034,470 | -0.14(-3.48%) |
May 11, 2004 | 3.952 | 4.192 | 3.876 | 4.125 | 1,029,872 | +0.20(+5.12%) |
May 10, 2004 | 3.838 | 4.000 | 3.598 | 3.924 | 1,330,600 | -0.06(-1.44%) |
May 07, 2004 | 4.220 | 4.220 | 3.972 | 3.981 | 945,442 | -0.24(-5.67%) |
May 06, 2004 | 4.316 | 4.364 | 4.115 | 4.220 | 633,534 | -0.16(-3.71%) |
May 05, 2004 | 4.488 | 4.498 | 4.354 | 4.383 | 490,798 | -0.05(-1.08%) |
May 04, 2004 | 4.488 | 4.575 | 4.393 | 4.431 | 1,109,390 | +0.04(+0.87%) |
May 03, 2004 | 4.287 | 4.517 | 4.259 | 4.393 | 992,986 | -0.11(-2.34%) |
Apr 30, 2004 | 4.584 | 4.708 | 4.402 | 4.498 | 1,233,945 | +0.01(+0.21%) |
Apr 29, 2004 | 4.862 | 4.967 | 4.488 | 4.488 | 1,700,815 | -0.37(-7.68%) |
Apr 28, 2004 | 5.015 | 5.015 | 4.756 | 4.862 | 1,571,767 | -0.22(-4.33%) |
Apr 27, 2004 | 5.206 | 5.359 | 5.005 | 5.082 | 1,627,148 | -0.14(-2.75%) |
Apr 26, 2004 | 5.216 | 5.417 | 5.091 | 5.225 | 1,277,518 | -0.18(-3.36%) |
Apr 23, 2004 | 5.599 | 5.685 | 5.254 | 5.407 | 1,113,570 | -0.16(-2.92%) |
Apr 22, 2004 | 5.359 | 5.704 | 5.311 | 5.570 | 1,173,862 | +0.23(+4.30%) |
Apr 21, 2004 | 5.551 | 5.560 | 4.967 | 5.340 | 2,316,167 | -0.21(-3.79%) |
Apr 20, 2004 | 6.316 | 6.326 | 5.455 | 5.551 | 3,103,201 | -0.44(-7.35%) |
Apr 19, 2004 | 5.924 | 6.077 | 5.828 | 5.991 | 957,563 | +0.16(+2.79%) |
Apr 16, 2004 | 5.838 | 5.914 | 5.704 | 5.828 | 786,928 | -0.03(-0.49%) |
Apr 15, 2004 | 5.914 | 6.010 | 5.704 | 5.857 | 1,283,265 | -0.01(-0.16%) |
Apr 14, 2004 | 5.847 | 6.173 | 5.790 | 5.866 | 1,313,463 | -0.21(-3.46%) |
Apr 13, 2004 | 6.431 | 6.479 | 5.847 | 6.077 | 1,691,828 | -0.27(-4.22%) |
Apr 12, 2004 | 6.460 | 6.575 | 6.297 | 6.345 | 1,313,149 | +0.13(+2.16%) |
Apr 08, 2004 | 6.182 | 6.316 | 6.115 | 6.211 | 1,016,706 | +0.04(+0.62%) |
Apr 07, 2004 | 6.221 | 6.221 | 5.943 | 6.173 | 813,678 | -0.05(-0.77%) |
Apr 06, 2004 | 6.125 | 6.259 | 6.029 | 6.221 | 1,037,395 | +0.10(+1.56%) |
Apr 05, 2004 | 6.230 | 6.402 | 6.106 | 6.125 | 1,727,878 | -0.11(-1.69%) |
Apr 02, 2004 | 5.914 | 6.240 | 5.771 | 6.230 | 3,205,603 | +0.46(+7.96%) |
Apr 01, 2004 | 5.618 | 5.876 | 5.579 | 5.771 | 2,113,349 | +0.15(+2.73%) |
Mar 31, 2004 | 5.685 | 6.125 | 5.560 | 5.618 | 4,391,377 | +0.09(+1.56%) |
Mar 30, 2004 | 5.091 | 5.551 | 5.034 | 5.532 | 2,263,399 | +0.44(+8.65%) |
Mar 29, 2004 | 5.034 | 5.244 | 5.015 | 5.091 | 1,064,877 | +0.12(+2.50%) |
Mar 26, 2004 | 4.919 | 5.024 | 4.842 | 4.967 | 553,702 | +0.06(+1.17%) |
Mar 25, 2004 | 4.976 | 5.063 | 4.814 | 4.909 | 941,681 | -0.07(-1.35%) |
Mar 24, 2004 | 5.149 | 5.216 | 4.909 | 4.976 | 804,587 | -0.10(-1.89%) |
Mar 23, 2004 | 5.206 | 5.378 | 4.890 | 5.072 | 1,394,235 | -0.01(-0.19%) |
Mar 22, 2004 | 5.235 | 5.264 | 4.929 | 5.082 | 1,280,130 | -0.13(-2.57%) |
Mar 19, 2004 | 4.823 | 5.321 | 4.718 | 5.216 | 3,197,557 | +0.56(+12.14%) |
Mar 18, 2004 | 4.632 | 4.680 | 4.498 | 4.651 | 296,025 | +0.00(+0.00%) |
Mar 17, 2004 | 4.488 | 4.689 | 4.431 | 4.651 | 576,481 | +0.21(+4.74%) |
Mar 16, 2004 | 4.575 | 4.689 | 4.278 | 4.441 | 933,530 | -0.14(-3.13%) |
Mar 15, 2004 | 4.775 | 4.775 | 4.565 | 4.584 | 617,965 | -0.14(-3.04%) |
Mar 12, 2004 | 4.642 | 4.785 | 4.546 | 4.728 | 888,599 | +0.14(+3.13%) |
Mar 11, 2004 | 4.603 | 4.948 | 4.546 | 4.584 | 1,100,822 | -0.17(-3.62%) |
Mar 10, 2004 | 4.996 | 5.216 | 4.584 | 4.756 | 2,065,596 | -0.29(-5.69%) |
Mar 09, 2004 | 5.043 | 5.091 | 4.795 | 5.043 | 1,279,085 | -0.03(-0.57%) |
Mar 08, 2004 | 5.187 | 5.378 | 5.072 | 5.072 | 854,430 | -0.11(-2.03%) |
Mar 05, 2004 | 5.216 | 5.378 | 5.053 | 5.177 | 978,253 | -0.21(-3.91%) |
Mar 04, 2004 | 5.168 | 5.455 | 5.130 | 5.388 | 1,598,726 | +0.22(+4.26%) |
Mar 03, 2004 | 5.340 | 5.340 | 4.938 | 5.168 | 1,244,707 | -0.17(-3.23%) |
Mar 02, 2004 | 5.264 | 5.359 | 5.091 | 5.340 | 2,660,573 | +0.15(+2.95%) |
Mar 01, 2004 | 4.747 | 5.216 | 4.747 | 5.187 | 3,593,372 | +0.54(+11.52%) |
Feb 27, 2004 | 4.517 | 4.737 | 4.517 | 4.651 | 688,183 | +0.12(+2.75%) |
Feb 26, 2004 | 4.584 | 4.632 | 4.393 | 4.527 | 318,595 | +0.04(+0.85%) |
Feb 25, 2004 | 4.450 | 4.594 | 4.393 | 4.488 | 370,841 | +0.05(+1.08%) |
Feb 24, 2004 | 4.412 | 4.680 | 4.383 | 4.441 | 633,848 | +0.04(+0.87%) |
Feb 23, 2004 | 4.546 | 4.555 | 4.354 | 4.402 | 519,115 | -0.13(-2.95%) |
Feb 20, 2004 | 4.517 | 4.565 | 4.115 | 4.536 | 1,236,766 | -0.01(-0.21%) |
Feb 19, 2004 | 4.785 | 4.833 | 4.546 | 4.546 | 778,151 | -0.23(-4.81%) |
Feb 18, 2004 | 4.785 | 4.871 | 4.708 | 4.775 | 572,406 | -0.04(-0.80%) |
Feb 17, 2004 | 4.699 | 4.871 | 4.661 | 4.814 | 742,728 | +0.21(+4.57%) |
Feb 13, 2004 | 4.737 | 4.785 | 4.603 | 4.603 | 821,306 | -0.05(-1.03%) |
Feb 12, 2004 | 4.555 | 4.814 | 4.498 | 4.651 | 805,632 | +0.04(+0.83%) |
Feb 11, 2004 | 4.613 | 4.680 | 4.431 | 4.613 | 592,469 | +0.01(+0.21%) |
Feb 10, 2004 | 4.536 | 4.661 | 4.488 | 4.603 | 729,458 | +0.07(+1.48%) |
Feb 09, 2004 | 4.393 | 4.603 | 4.354 | 4.536 | 933,844 | +0.22(+5.10%) |
Feb 06, 2004 | 4.144 | 4.402 | 4.106 | 4.316 | 726,427 | +0.11(+2.50%) |
Feb 05, 2004 | 3.972 | 4.249 | 3.952 | 4.211 | 1,010,959 | +0.19(+4.76%) |
Feb 04, 2004 | 4.374 | 4.393 | 3.924 | 4.019 | 1,709,487 | -0.36(-8.30%) |
Feb 03, 2004 | 4.307 | 4.508 | 4.240 | 4.383 | 1,047,635 | +0.05(+1.10%) |
Feb 02, 2004 | 4.708 | 4.785 | 4.326 | 4.335 | 1,337,183 | -0.35(-7.55%) |
Jan 30, 2004 | 4.689 | 5.043 | 4.603 | 4.689 | 2,184,508 | +0.00(+0.00%) |
Jan 29, 2004 | 4.919 | 4.976 | 4.498 | 4.689 | 1,512,311 | -0.09(-1.80%) |
Jan 28, 2004 | 5.197 | 5.244 | 4.565 | 4.775 | 2,568,097 | -0.39(-7.59%) |
Jan 27, 2004 | 4.986 | 5.254 | 4.948 | 5.168 | 2,862,451 | +0.21(+4.25%) |
Jan 26, 2004 | 4.862 | 4.986 | 4.785 | 4.957 | 1,548,883 | +0.10(+1.97%) |
Jan 23, 2004 | 4.976 | 5.024 | 4.747 | 4.862 | 1,533,418 | -0.11(-2.31%) |
Jan 22, 2004 | 4.986 | 5.254 | 4.919 | 4.976 | 2,830,581 | +0.09(+1.76%) |
Jan 21, 2004 | 4.938 | 5.053 | 4.775 | 4.890 | 2,473,637 | +0.11(+2.20%) |
Jan 20, 2004 | 4.488 | 4.976 | 4.393 | 4.785 | 2,407,911 | +0.33(+7.53%) |
Jan 16, 2004 | 4.546 | 4.546 | 4.354 | 4.450 | 1,196,537 | -0.09(-1.90%) |
Jan 15, 2004 | 4.354 | 4.661 | 4.316 | 4.536 | 2,238,425 | +0.23(+5.33%) |
Jan 14, 2004 | 4.393 | 4.432 | 4.307 | 4.307 | 1,368,948 | -0.02(-0.44%) |
Jan 13, 2004 | 4.546 | 4.622 | 4.307 | 4.326 | 2,536,854 | -0.17(-3.83%) |
Jan 12, 2004 | 4.421 | 4.756 | 4.421 | 4.498 | 2,092,241 | +0.03(+0.64%) |
Jan 09, 2004 | 4.393 | 4.575 | 4.307 | 4.469 | 1,967,060 | -0.17(-3.71%) |
Jan 08, 2004 | 4.919 | 5.024 | 4.163 | 4.642 | 4,916,449 | -0.28(-5.64%) |
Jan 07, 2004 | 5.120 | 5.120 | 4.833 | 4.919 | 2,164,445 | -0.25(-4.81%) |
Jan 06, 2004 | 5.235 | 5.264 | 5.024 | 5.168 | 1,537,598 | -0.05(-0.92%) |
Jan 05, 2004 | 5.024 | 5.302 | 5.015 | 5.216 | 1,757,763 | +0.22(+4.41%) |
Jan 02, 2004 | 5.713 | 5.713 | 4.871 | 4.996 | 1,693,082 | +0.11(+2.35%) |
Dec 31, 2003 | 5.244 | 5.264 | 4.795 | 4.881 | 2,333,618 | -0.36(-6.93%) |
Dec 30, 2003 | 5.455 | 5.455 | 5.120 | 5.244 | 2,302,479 | -0.07(-1.26%) |
Dec 29, 2003 | 5.197 | 5.398 | 5.216 | 5.311 | 1,715,652 | +0.11(+2.21%) |
Dec 26, 2003 | 5.225 | 5.503 | 5.130 | 5.197 | 1,736,969 | +0.18(+3.63%) |
Dec 24, 2003 | 5.024 | 5.158 | 4.976 | 5.015 | 547,746 | +0.05(+0.96%) |
Dec 23, 2003 | 4.957 | 5.235 | 4.881 | 4.967 | 2,592,340 | +0.06(+1.17%) |
Dec 22, 2003 | 4.718 | 5.015 | 4.565 | 4.909 | 3,501,733 | +0.36(+8.00%) |
Dec 19, 2003 | 4.383 | 4.718 | 4.259 | 4.546 | 2,509,791 | +0.31(+7.22%) |
Dec 18, 2003 | 4.077 | 4.297 | 4.077 | 4.240 | 1,221,510 | +0.16(+3.99%) |
Dec 17, 2003 | 4.067 | 4.259 | 3.981 | 4.077 | 1,706,144 | +0.03(+0.71%) |
Dec 16, 2003 | 4.192 | 4.259 | 3.972 | 4.048 | 1,481,904 | -0.14(-3.42%) |
Dec 15, 2003 | 4.479 | 4.508 | 4.096 | 4.192 | 3,005,501 | -0.07(-1.57%) |
Dec 12, 2003 | 3.780 | 4.211 | 3.742 | 4.259 | 3,793,788 | +0.48(+12.66%) |
Dec 11, 2003 | 3.732 | 3.828 | 3.627 | 3.780 | 1,547,943 | +0.05(+1.28%) |
Dec 10, 2003 | 3.570 | 3.694 | 3.570 | 3.732 | 2,397,462 | +0.23(+6.56%) |
Dec 09, 2003 | 3.828 | 3.924 | 3.493 | 3.503 | 2,121,604 | -0.26(-6.87%) |
Dec 08, 2003 | 3.206 | 3.780 | 3.206 | 3.761 | 4,778,102 | +0.57(+18.02%) |
Dec 05, 2003 | 2.871 | 3.062 | 2.852 | 3.187 | 2,255,040 | +0.25(+8.47%) |
Dec 04, 2003 | 2.919 | 3.053 | 2.890 | 2.938 | 1,495,279 | -0.01(-0.32%) |
Dec 03, 2003 | 2.861 | 3.043 | 2.833 | 2.948 | 1,210,120 | +0.06(+1.99%) |
Dec 02, 2003 | 2.986 | 2.986 | 2.871 | 2.890 | 1,090,373 | -0.10(-3.21%) |
Dec 01, 2003 | 2.833 | 3.005 | 2.737 | 2.986 | 1,704,158 | +0.11(+4.00%) |
Nov 28, 2003 | 2.852 | 2.890 | 2.794 | 2.871 | 374,081 | +0.02(+0.67%) |
Nov 26, 2003 | 2.737 | 2.861 | 2.737 | 2.852 | 811,693 | +0.11(+4.20%) |
Nov 25, 2003 | 2.708 | 2.737 | 2.584 | 2.737 | 507,308 | +0.07(+2.51%) |
Nov 24, 2003 | 2.584 | 2.727 | 2.584 | 2.670 | 693,199 | +0.10(+3.72%) |
Nov 21, 2003 | 2.488 | 2.584 | 2.440 | 2.574 | 531,027 | +0.09(+3.46%) |
Nov 20, 2003 | 2.450 | 2.536 | 2.450 | 2.488 | 382,126 | -0.06(-2.26%) |
Nov 19, 2003 | 2.603 | 2.632 | 2.517 | 2.546 | 457,674 | -0.05(-1.84%) |
Nov 18, 2003 | 2.603 | 2.622 | 2.546 | 2.594 | 732,383 | +0.07(+2.65%) |
Nov 17, 2003 | 2.536 | 2.555 | 2.460 | 2.527 | 1,057,040 | -0.09(-3.30%) |
Nov 14, 2003 | 2.680 | 2.737 | 2.603 | 2.613 | 906,049 | -0.07(-2.50%) |
Nov 13, 2003 | 2.699 | 2.747 | 2.651 | 2.680 | 1,139,588 | -0.01(-0.36%) |
Nov 12, 2003 | 2.488 | 2.689 | 2.488 | 2.689 | 650,984 | +0.11(+4.46%) |
Nov 11, 2003 | 2.871 | 2.871 | 2.574 | 2.574 | 2,042,608 | -0.30(-10.33%) |
Nov 10, 2003 | 3.082 | 3.101 | 2.727 | 2.871 | 2,128,187 | -0.15(-5.06%) |
Nov 07, 2003 | 2.871 | 3.091 | 2.861 | 3.024 | 4,671,833 | +0.22(+7.85%) |
Nov 06, 2003 | 2.622 | 2.804 | 2.603 | 2.804 | 4,451,146 | +0.22(+8.52%) |
Nov 05, 2003 | 2.393 | 2.584 | 2.393 | 2.584 | 2,953,882 | +0.19(+8.00%) |
Nov 04, 2003 | 2.354 | 2.412 | 2.316 | 2.393 | 863,996 | +0.06(+2.46%) |
Nov 03, 2003 | 2.297 | 2.364 | 2.326 | 2.335 | 350,471 | +0.04(+1.67%) |
Oct 31, 2003 | 2.287 | 2.383 | 2.268 | 2.297 | 1,556,198 | +0.05(+2.13%) |
Oct 30, 2003 | 2.211 | 2.297 | 2.153 | 2.249 | 563,629 | +0.04(+1.73%) |
Oct 29, 2003 | 2.153 | 2.249 | 2.144 | 2.211 | 721,830 | +0.02(+0.87%) |
Oct 28, 2003 | 2.163 | 2.201 | 2.125 | 2.192 | 447,643 | +0.06(+2.69%) |
Oct 27, 2003 | 2.115 | 2.220 | 2.115 | 2.134 | 596,439 | +0.01(+0.45%) |
Oct 24, 2003 | 2.192 | 2.220 | 2.010 | 2.125 | 811,693 | -0.08(-3.48%) |
Oct 23, 2003 | 2.153 | 2.249 | 2.153 | 2.201 | 647,745 | -0.02(-0.86%) |
Oct 22, 2003 | 2.201 | 2.249 | 2.182 | 2.220 | 1,052,442 | -0.04(-1.69%) |
Oct 21, 2003 | 2.316 | 2.326 | 2.153 | 2.259 | 1,071,564 | -0.04(-1.67%) |
Oct 20, 2003 | 2.287 | 2.316 | 2.287 | 2.297 | 547,537 | +0.03(+1.27%) |
Oct 17, 2003 | 2.287 | 2.306 | 2.259 | 2.268 | 957,354 | -0.01(-0.42%) |
Oct 16, 2003 | 2.297 | 2.297 | 2.297 | 2.278 | 670,942 | -0.01(-0.42%) |
Oct 15, 2003 | 2.278 | 2.680 | 2.220 | 2.287 | 1,198,940 | +0.04(+1.70%) |
Oct 14, 2003 | 2.287 | 2.287 | 2.287 | 2.249 | 2,268,415 | -0.01(-0.42%) |
Oct 13, 2003 | 2.249 | 2.297 | 2.230 | 2.259 | 1,057,980 | +0.03(+1.29%) |
Oct 10, 2003 | 2.211 | 2.211 | 2.211 | 2.230 | 1,259,754 | +0.07(+3.10%) |
Oct 09, 2003 | 2.153 | 2.268 | 2.125 | 2.163 | 1,829,967 | +0.09(+4.15%) |
Oct 08, 2003 | 2.019 | 2.086 | 2.019 | 2.077 | 637,505 | +0.06(+2.84%) |
Oct 07, 2003 | 1.943 | 2.038 | 1.943 | 2.019 | 971,670 | +0.10(+4.98%) |
Oct 06, 2003 | 1.924 | 1.981 | 1.924 | 1.924 | 1,653,793 | +0.00(+0.00%) |
Oct 03, 2003 | 1.962 | 1.981 | 1.895 | 1.924 | 1,748,358 | +0.10(+5.24%) |
Oct 02, 2003 | 1.809 | 2.010 | 1.723 | 1.828 | 3,965,572 | -0.18(-9.05%) |
Oct 01, 2003 | 1.904 | 2.048 | 1.904 | 2.010 | 1,733,207 | +0.10(+5.00%) |
Sep 30, 2003 | 1.962 | 1.962 | 1.790 | 1.914 | 1,737,491 | +0.02(+1.01%) |
Sep 29, 2003 | 1.885 | 2.058 | 1.866 | 1.895 | 1,401,445 | +0.01(+0.51%) |
Sep 26, 2003 | 1.770 | 1.924 | 1.675 | 1.885 | 6,285,189 | +0.06(+3.14%) |
Sep 25, 2003 | 2.115 | 2.134 | 1.828 | 1.828 | 3,901,414 | -0.28(-13.18%) |
Sep 24, 2003 | 2.201 | 2.211 | 2.086 | 2.105 | 1,069,265 | -0.09(-3.93%) |
Sep 23, 2003 | 2.220 | 2.220 | 2.172 | 2.192 | 1,125,900 | +0.02(+0.88%) |
Sep 22, 2003 | 2.201 | 2.278 | 2.153 | 2.172 | 1,352,647 | -0.05(-2.16%) |
Sep 19, 2003 | 2.450 | 2.450 | 2.201 | 2.220 | 5,039,749 | -0.23(-9.37%) |
Sep 18, 2003 | 2.498 | 2.517 | 2.460 | 2.450 | 1,040,426 | +0.01(+0.39%) |
Sep 17, 2003 | 2.584 | 2.613 | 2.393 | 2.440 | 1,309,074 | -0.18(-6.93%) |
Sep 16, 2003 | 2.641 | 2.718 | 2.594 | 2.622 | 435,417 | -0.02(-0.72%) |
Sep 15, 2003 | 2.747 | 2.794 | 2.632 | 2.641 | 577,735 | -0.10(-3.50%) |
Sep 12, 2003 | 2.603 | 2.756 | 2.594 | 2.737 | 1,471,977 | +0.15(+5.93%) |
Sep 11, 2003 | 2.708 | 2.708 | 2.574 | 2.584 | 522,773 | -0.05(-1.82%) |
Sep 10, 2003 | 2.756 | 2.756 | 2.632 | 2.632 | 468,437 | -0.11(-3.85%) |
Sep 09, 2003 | 2.747 | 2.804 | 2.546 | 2.737 | 677,421 | +0.02(+0.70%) |
Sep 08, 2003 | 2.766 | 2.871 | 2.680 | 2.718 | 850,564 | -0.02(-0.70%) |
Sep 05, 2003 | 2.727 | 3.015 | 2.727 | 2.737 | 2,401,642 | +0.01(+0.35%) |
Sep 04, 2003 | 2.364 | 2.823 | 2.345 | 2.727 | 8,820,581 | +0.32(+13.10%) |
Sep 03, 2003 | 2.316 | 2.479 | 2.287 | 2.412 | 1,399,355 | +0.04(+1.61%) |
Sep 02, 2003 | 2.507 | 2.536 | 2.373 | 2.373 | 845,862 | -0.15(-6.06%) |
Aug 29, 2003 | 2.632 | 2.632 | 2.440 | 2.527 | 1,378,770 | -0.16(-6.05%) |
Aug 28, 2003 | 2.574 | 2.708 | 2.546 | 2.689 | 870,835 | +0.15(+6.04%) |
Aug 27, 2003 | 2.488 | 2.594 | 2.440 | 2.536 | 398,427 | +0.11(+4.74%) |
Aug 26, 2003 | 2.479 | 2.565 | 2.297 | 2.421 | 764,044 | -0.05(-1.94%) |
Aug 25, 2003 | 2.527 | 2.546 | 2.460 | 2.469 | 234,688 | -0.01(-0.39%) |
Aug 22, 2003 | 2.565 | 2.603 | 2.440 | 2.479 | 700,200 | -0.03(-1.15%) |
Aug 21, 2003 | 2.488 | 2.594 | 2.402 | 2.507 | 1,149,829 | +0.13(+5.65%) |
Aug 20, 2003 | 2.201 | 2.488 | 2.172 | 2.373 | 1,189,640 | +0.18(+8.30%) |
Aug 19, 2003 | 2.278 | 2.297 | 2.172 | 2.192 | 596,335 | -0.05(-2.14%) |
Aug 18, 2003 | 2.172 | 2.345 | 2.105 | 2.239 | 709,918 | +0.10(+4.46%) |
Aug 15, 2003 | 2.105 | 2.153 | 2.086 | 2.144 | 174,397 | +0.04(+1.82%) |
Aug 14, 2003 | 2.096 | 2.163 | 2.038 | 2.105 | 461,958 | +0.04(+1.85%) |
Aug 13, 2003 | 2.115 | 2.144 | 2.058 | 2.067 | 366,035 | -0.01(-0.46%) |
Aug 12, 2003 | 2.077 | 2.086 | 2.058 | 2.077 | 315,461 | -0.01(-0.46%) |
Aug 11, 2003 | 2.077 | 2.115 | 2.067 | 2.086 | 338,867 | +0.02(+0.93%) |
Aug 08, 2003 | 2.105 | 2.105 | 2.029 | 2.067 | 230,927 | +0.02(+0.93%) |
Aug 07, 2003 | 1.991 | 2.096 | 1.991 | 2.048 | 405,637 | +0.04(+1.91%) |
Aug 06, 2003 | 2.192 | 2.201 | 2.010 | 2.010 | 740,952 | -0.19(-8.70%) |
Aug 05, 2003 | 2.220 | 2.278 | 2.144 | 2.201 | 628,832 | +0.00(+0.00%) |
Aug 04, 2003 | 2.297 | 2.306 | 2.144 | 2.201 | 615,039 | -0.10(-4.17%) |