Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.829 | 6.891 | 6.032 | 6.197 | 678,332 | -1.59(-20.39%) |
Jul 29, 2004 | 7.836 | 8.063 | 7.665 | 7.785 | 31,456 | -0.25(-3.12%) |
Jul 28, 2004 | 7.824 | 8.109 | 7.807 | 8.035 | 30,226 | +0.15(+1.95%) |
Jul 27, 2004 | 8.024 | 8.024 | 7.796 | 7.881 | 75,038 | -0.07(-0.93%) |
Jul 26, 2004 | 7.882 | 8.052 | 7.824 | 7.955 | 50,611 | -0.15(-1.89%) |
Jul 23, 2004 | 8.223 | 8.530 | 7.967 | 8.109 | 64,845 | -0.03(-0.42%) |
Jul 22, 2004 | 7.830 | 8.422 | 7.830 | 8.143 | 79,607 | +0.03(+0.35%) |
Jul 21, 2004 | 8.240 | 8.837 | 8.109 | 8.115 | 50,611 | -0.16(-1.93%) |
Jul 20, 2004 | 7.967 | 8.365 | 7.927 | 8.274 | 82,770 | +0.28(+3.49%) |
Jul 19, 2004 | 7.967 | 8.245 | 7.853 | 7.995 | 86,988 | -0.09(-1.06%) |
Jul 16, 2004 | 8.684 | 8.706 | 8.058 | 8.080 | 171,867 | -0.63(-7.25%) |
Jul 15, 2004 | 9.116 | 9.116 | 8.695 | 8.712 | 89,272 | -0.44(-4.79%) |
Jul 14, 2004 | 9.110 | 9.389 | 9.110 | 9.150 | 91,205 | -0.24(-2.60%) |
Jul 13, 2004 | 9.623 | 9.651 | 9.275 | 9.395 | 102,979 | -0.26(-2.65%) |
Jul 12, 2004 | 10.05 | 10.05 | 9.247 | 9.651 | 66,954 | -0.23(-2.36%) |
Jul 09, 2004 | 9.537 | 10.03 | 9.480 | 9.884 | 85,055 | +0.30(+3.15%) |
Jul 08, 2004 | 9.406 | 10.04 | 9.247 | 9.583 | 276,429 | -0.11(-1.17%) |
Jul 07, 2004 | 10.02 | 10.38 | 9.571 | 9.696 | 414,028 | -0.76(-7.29%) |
Jul 06, 2004 | 12.96 | 12.96 | 10.39 | 10.46 | 422,991 | -2.40(-18.67%) |
Jul 02, 2004 | 13.21 | 13.21 | 12.69 | 12.86 | 62,561 | -0.13(-1.01%) |
Jul 01, 2004 | 13.19 | 13.39 | 12.88 | 12.99 | 161,147 | -0.16(-1.21%) |
Jun 30, 2004 | 12.58 | 13.45 | 12.47 | 13.15 | 188,913 | +0.75(+6.06%) |
Jun 29, 2004 | 12.85 | 12.85 | 12.26 | 12.40 | 108,076 | +0.23(+1.92%) |
Jun 28, 2004 | 12.58 | 12.58 | 12.04 | 12.17 | 124,067 | +0.00(+0.00%) |
Jun 25, 2004 | 12.23 | 12.23 | 10.67 | 12.17 | 891,848 | +0.07(+0.56%) |
Jun 24, 2004 | 12.43 | 12.43 | 11.69 | 12.10 | 109,130 | -0.30(-2.39%) |
Jun 23, 2004 | 12.46 | 12.46 | 12.25 | 12.39 | 175,206 | -0.07(-0.55%) |
Jun 22, 2004 | 11.98 | 12.51 | 11.98 | 12.46 | 272,035 | +0.53(+4.43%) |
Jun 21, 2004 | 11.62 | 12.03 | 11.62 | 11.93 | 285,567 | +0.21(+1.80%) |
Jun 18, 2004 | 11.81 | 11.81 | 11.63 | 11.72 | 53,774 | +0.03(+0.25%) |
Jun 17, 2004 | 11.58 | 11.72 | 11.30 | 11.69 | 105,615 | +0.06(+0.49%) |
Jun 16, 2004 | 11.65 | 11.65 | 11.58 | 11.64 | 65,021 | +0.03(+0.24%) |
Jun 15, 2004 | 11.77 | 11.77 | 11.27 | 11.61 | 199,282 | +0.10(+0.89%) |
Jun 14, 2004 | 12.40 | 12.40 | 11.44 | 11.51 | 125,122 | +0.36(+3.27%) |
Jun 10, 2004 | 10.89 | 11.15 | 10.81 | 11.14 | 257,625 | +0.39(+3.60%) |
Jun 09, 2004 | 10.75 | 10.77 | 10.51 | 10.75 | 45,866 | +0.23(+2.22%) |
Jun 08, 2004 | 10.53 | 10.53 | 10.47 | 10.52 | 12,125 | -0.02(-0.16%) |
Jun 07, 2004 | 10.81 | 10.81 | 10.42 | 10.54 | 46,569 | +0.10(+0.98%) |
Jun 04, 2004 | 10.52 | 10.52 | 10.41 | 10.44 | 25,481 | +0.02(+0.22%) |
Jun 03, 2004 | 10.39 | 10.56 | 10.38 | 10.41 | 10,016 | +0.02(+0.22%) |
Jun 02, 2004 | 10.41 | 10.41 | 10.38 | 10.39 | 18,979 | +0.01(+0.11%) |
Jun 01, 2004 | 10.36 | 10.38 | 10.19 | 10.38 | 5,974 | +0.00(+0.00%) |
May 28, 2004 | 10.38 | 10.38 | 10.37 | 10.38 | 31,632 | +0.01(+0.11%) |
May 27, 2004 | 10.38 | 10.38 | 10.35 | 10.37 | 27,765 | +0.10(+0.97%) |
May 26, 2004 | 9.167 | 10.44 | 9.167 | 10.27 | 38,309 | +5.26(+105.05%) |
May 25, 2004 | 4.942 | 5.026 | 4.942 | 5.008 | 37,255 | +0.07(+1.32%) |
May 24, 2004 | 4.969 | 4.986 | 4.890 | 4.942 | 21,088 | -0.04(-0.83%) |
May 21, 2004 | 4.870 | 4.983 | 4.870 | 4.983 | 31,983 | +0.11(+2.31%) |
May 20, 2004 | 4.870 | 4.872 | 4.868 | 4.871 | 9,489 | +0.00(+0.03%) |
May 19, 2004 | 4.889 | 4.889 | 4.864 | 4.870 | 1,757 | +0.03(+0.62%) |
May 18, 2004 | 4.951 | 4.951 | 4.837 | 4.840 | 38,661 | -0.11(-2.27%) |
May 17, 2004 | 4.973 | 4.973 | 4.898 | 4.952 | 4,920 | +0.03(+0.52%) |
May 14, 2004 | 4.962 | 4.975 | 4.922 | 4.926 | 7,029 | -0.04(-0.75%) |
May 13, 2004 | 4.954 | 4.965 | 4.954 | 4.963 | 3,163 | -0.01(-0.26%) |
May 12, 2004 | 4.978 | 4.978 | 4.972 | 4.976 | 5,272 | +0.00(+0.09%) |
May 11, 2004 | 4.976 | 5.047 | 4.963 | 4.972 | 7,732 | -0.01(-0.14%) |
May 10, 2004 | 5.160 | 5.160 | 4.966 | 4.979 | 42,176 | +0.00(+0.00%) |
May 07, 2004 | 4.935 | 4.979 | 4.871 | 4.979 | 4,920 | +0.00(+0.00%) |
May 06, 2004 | 4.993 | 4.993 | 4.973 | 4.979 | 9,138 | +0.00(+0.00%) |
May 05, 2004 | 5.013 | 5.013 | 4.979 | 4.979 | 22,493 | +0.00(+0.03%) |
May 04, 2004 | 4.958 | 4.978 | 4.958 | 4.978 | 9,841 | -0.00(-0.03%) |
May 03, 2004 | 4.973 | 5.119 | 4.973 | 4.979 | 2,460 | +0.05(+1.07%) |
Apr 30, 2004 | 4.986 | 4.986 | 4.788 | 4.926 | 8,435 | -0.06(-1.20%) |
Apr 29, 2004 | 4.961 | 4.992 | 4.934 | 4.986 | 19,682 | +0.00(+0.09%) |
Apr 28, 2004 | 5.333 | 5.333 | 4.978 | 4.982 | 48,151 | +0.14(+2.85%) |
Apr 27, 2004 | 4.908 | 4.908 | 4.844 | 4.844 | 28,820 | -0.06(-1.22%) |
Apr 26, 2004 | 4.879 | 4.908 | 4.766 | 4.904 | 6,326 | +0.03(+0.52%) |
Apr 23, 2004 | 4.908 | 4.908 | 4.878 | 4.878 | 5,272 | -0.03(-0.58%) |
Apr 22, 2004 | 4.908 | 4.908 | 4.827 | 4.907 | 3,866 | -0.00(-0.03%) |
Apr 21, 2004 | 4.646 | 5.117 | 4.646 | 4.908 | 9,841 | +0.26(+5.63%) |
Apr 20, 2004 | 4.727 | 4.727 | 4.389 | 4.646 | 22,142 | +0.09(+1.90%) |
Apr 19, 2004 | 4.894 | 4.894 | 4.559 | 4.559 | 8,083 | -0.27(-5.62%) |
Apr 16, 2004 | 4.692 | 4.831 | 4.557 | 4.831 | 8,083 | +0.01(+0.20%) |
Apr 15, 2004 | 4.554 | 4.824 | 4.554 | 4.821 | 3,514 | +0.06(+1.32%) |
Apr 14, 2004 | 4.732 | 4.835 | 4.695 | 4.759 | 10,544 | -0.10(-2.11%) |
Apr 13, 2004 | 4.909 | 4.949 | 4.851 | 4.861 | 9,138 | -0.02(-0.35%) |
Apr 12, 2004 | 4.722 | 4.963 | 4.722 | 4.878 | 17,221 | +0.09(+1.81%) |
Apr 08, 2004 | 4.979 | 4.979 | 4.791 | 4.791 | 22,493 | -0.19(-3.77%) |
Apr 07, 2004 | 4.965 | 4.979 | 4.936 | 4.979 | 5,974 | +0.00(+0.00%) |
Apr 06, 2004 | 5.013 | 5.013 | 4.979 | 4.979 | 2,811 | -0.03(-0.65%) |
Apr 05, 2004 | 4.991 | 5.012 | 4.991 | 5.012 | 37,958 | +0.03(+0.66%) |
Apr 02, 2004 | 5.006 | 5.006 | 4.904 | 4.979 | 32,686 | +0.00(+0.00%) |
Apr 01, 2004 | 4.562 | 4.979 | 4.562 | 4.979 | 15,113 | +0.26(+5.52%) |
Mar 31, 2004 | 4.616 | 4.857 | 4.510 | 4.719 | 14,058 | +0.10(+2.22%) |
Mar 30, 2004 | 4.652 | 4.759 | 4.552 | 4.616 | 2,108 | -0.02(-0.43%) |
Mar 29, 2004 | 4.571 | 4.636 | 4.461 | 4.636 | 11,246 | +0.18(+3.96%) |
Mar 26, 2004 | 4.484 | 4.635 | 4.434 | 4.460 | 18,979 | -0.36(-7.44%) |
Mar 25, 2004 | 4.633 | 4.818 | 4.584 | 4.818 | 5,623 | +0.19(+4.06%) |
Mar 24, 2004 | 4.690 | 4.824 | 4.619 | 4.631 | 3,514 | -0.09(-1.81%) |
Mar 23, 2004 | 4.831 | 4.843 | 4.716 | 4.716 | 3,514 | -0.17(-3.47%) |
Mar 22, 2004 | 4.909 | 4.909 | 4.554 | 4.885 | 4,920 | -0.07(-1.32%) |
Mar 19, 2004 | 4.951 | 4.951 | 4.951 | 4.951 | 1,054 | -0.03(-0.51%) |
Mar 18, 2004 | 5.010 | 5.010 | 4.976 | 4.976 | 3,514 | -0.00(-0.06%) |
Mar 17, 2004 | 4.858 | 4.979 | 4.854 | 4.979 | 12,301 | +0.10(+2.13%) |
Mar 16, 2004 | 4.875 | 4.875 | 4.875 | 4.875 | 351 | +0.00(+0.00%) |
Mar 15, 2004 | 4.774 | 4.875 | 4.774 | 4.875 | 1,405 | -0.04(-0.81%) |
Mar 12, 2004 | 4.837 | 4.977 | 4.695 | 4.915 | 30,577 | +0.15(+3.23%) |
Mar 11, 2004 | 4.786 | 4.887 | 4.692 | 4.761 | 44,987 | +0.05(+1.06%) |
Mar 10, 2004 | 4.702 | 4.804 | 4.702 | 4.712 | 7,380 | -0.04(-0.93%) |
Mar 09, 2004 | 4.938 | 4.972 | 4.646 | 4.756 | 23,196 | -0.22(-4.49%) |
Mar 08, 2004 | 5.201 | 5.201 | 4.944 | 4.979 | 28,820 | -0.25(-4.87%) |
Mar 05, 2004 | 5.548 | 5.548 | 4.942 | 5.234 | 30,929 | -0.26(-4.69%) |
Mar 04, 2004 | 5.491 | 5.491 | 5.491 | 5.491 | 351 | -0.06(-1.00%) |
Mar 03, 2004 | 5.264 | 5.547 | 5.193 | 5.547 | 11,246 | +0.02(+0.28%) |
Mar 02, 2004 | 5.591 | 5.591 | 5.406 | 5.531 | 4,569 | -0.08(-1.42%) |
Mar 01, 2004 | 5.762 | 5.762 | 5.231 | 5.611 | 36,552 | +0.10(+1.73%) |
Feb 27, 2004 | 5.231 | 5.515 | 5.231 | 5.515 | 12,301 | +0.11(+2.02%) |
Feb 26, 2004 | 5.633 | 5.690 | 5.406 | 5.406 | 29,874 | -0.12(-2.11%) |
Feb 25, 2004 | 5.690 | 5.690 | 5.523 | 5.523 | 7,732 | -0.17(-2.95%) |
Feb 24, 2004 | 5.720 | 5.747 | 5.690 | 5.690 | 16,870 | +0.01(+0.10%) |
Feb 23, 2004 | 5.756 | 5.854 | 5.517 | 5.685 | 8,083 | -0.03(-0.57%) |
Feb 20, 2004 | 5.686 | 5.733 | 5.494 | 5.717 | 22,142 | +0.03(+0.48%) |
Feb 19, 2004 | 5.577 | 5.690 | 5.563 | 5.690 | 36,201 | +0.11(+2.02%) |
Feb 18, 2004 | 5.437 | 5.578 | 5.437 | 5.578 | 22,845 | +0.07(+1.18%) |
Feb 17, 2004 | 5.558 | 5.558 | 5.466 | 5.513 | 8,786 | +0.05(+0.86%) |
Feb 13, 2004 | 5.504 | 5.504 | 5.449 | 5.466 | 20,736 | -0.02(-0.34%) |
Feb 12, 2004 | 5.463 | 5.497 | 5.350 | 5.484 | 14,058 | +0.02(+0.39%) |
Feb 11, 2004 | 5.595 | 5.595 | 5.454 | 5.463 | 14,058 | +0.00(+0.08%) |
Feb 10, 2004 | 5.463 | 5.463 | 5.447 | 5.459 | 8,083 | -0.07(-1.24%) |
Feb 09, 2004 | 5.459 | 5.527 | 5.359 | 5.527 | 4,920 | +0.09(+1.70%) |
Feb 06, 2004 | 5.481 | 5.481 | 5.434 | 5.434 | 8,435 | -0.04(-0.78%) |
Feb 05, 2004 | 5.433 | 5.500 | 5.406 | 5.477 | 4,217 | +0.04(+0.81%) |
Feb 04, 2004 | 5.477 | 5.477 | 5.406 | 5.433 | 8,786 | +0.03(+0.50%) |
Feb 03, 2004 | 5.392 | 5.406 | 5.366 | 5.406 | 10,895 | -0.06(-1.04%) |
Feb 02, 2004 | 5.264 | 5.476 | 5.121 | 5.463 | 77,674 | +0.21(+4.01%) |
Jan 30, 2004 | 5.320 | 5.320 | 5.032 | 5.252 | 1,405 | +0.18(+3.53%) |
Jan 29, 2004 | 5.215 | 5.403 | 5.073 | 5.073 | 8,435 | -0.30(-5.66%) |
Jan 28, 2004 | 5.375 | 5.393 | 5.274 | 5.377 | 29,523 | +0.00(+0.05%) |
Jan 27, 2004 | 4.976 | 5.375 | 4.963 | 5.375 | 41,473 | +0.40(+7.94%) |
Jan 26, 2004 | 4.833 | 5.090 | 4.833 | 4.979 | 9,841 | -0.06(-1.19%) |
Jan 23, 2004 | 4.969 | 5.039 | 4.831 | 5.039 | 1,757 | +0.07(+1.34%) |
Jan 22, 2004 | 4.918 | 4.972 | 4.837 | 4.972 | 3,866 | +0.00(+0.00%) |
Jan 21, 2004 | 4.837 | 4.975 | 4.837 | 4.972 | 2,108 | +0.08(+1.66%) |
Jan 20, 2004 | 4.837 | 5.043 | 4.837 | 4.891 | 8,786 | -0.16(-3.10%) |
Jan 16, 2004 | 4.934 | 5.047 | 4.934 | 5.047 | 35,849 | +0.15(+3.14%) |
Jan 15, 2004 | 4.929 | 4.934 | 4.814 | 4.894 | 7,191 | +0.06(+1.18%) |
Jan 14, 2004 | 4.975 | 4.976 | 4.837 | 4.837 | 8,083 | -0.14(-2.80%) |
Jan 13, 2004 | 4.961 | 4.976 | 4.797 | 4.976 | 7,813 | +0.00(+0.00%) |
Jan 12, 2004 | 4.981 | 4.981 | 4.922 | 4.976 | 3,866 | -0.02(-0.48%) |
Jan 09, 2004 | 4.979 | 5.000 | 4.823 | 5.000 | 14,441 | -0.03(-0.65%) |
Jan 08, 2004 | 4.963 | 5.033 | 4.625 | 5.033 | 17,116 | +0.07(+1.40%) |
Jan 07, 2004 | 4.968 | 4.968 | 4.736 | 4.963 | 8,400 | +0.13(+2.74%) |
Jan 06, 2004 | 4.598 | 4.831 | 4.552 | 4.831 | 4,217 | +0.31(+6.96%) |
Jan 05, 2004 | 4.949 | 4.959 | 4.394 | 4.517 | 40,418 | -0.28(-5.79%) |
Jan 02, 2004 | 4.862 | 4.862 | 4.695 | 4.794 | 7,380 | -0.04(-0.85%) |
Dec 31, 2003 | 4.525 | 4.835 | 4.525 | 4.835 | 3,866 | +0.10(+2.10%) |
Dec 30, 2003 | 4.232 | 4.736 | 4.232 | 4.736 | 33,125 | +0.50(+11.90%) |
Dec 29, 2003 | 4.211 | 4.232 | 4.053 | 4.232 | 12,698 | +0.01(+0.27%) |
Dec 26, 2003 | 4.097 | 4.221 | 4.097 | 4.221 | 4,217 | +0.12(+2.84%) |
Dec 24, 2003 | 4.104 | 4.104 | 4.104 | 4.104 | 1,757 | +0.00(+0.00%) |
Dec 23, 2003 | 4.104 | 4.104 | 4.104 | 4.104 | 351 | -0.02(-0.52%) |
Dec 22, 2003 | 4.126 | 4.126 | 4.126 | 4.126 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 4.126 | 4.126 | 4.126 | 4.126 | 3,163 | +0.00(+0.00%) |
Dec 18, 2003 | 3.919 | 4.126 | 3.919 | 4.126 | 4,217 | +0.14(+3.57%) |
Dec 17, 2003 | 3.983 | 3.983 | 3.983 | 3.983 | 5,799 | -0.06(-1.59%) |
Dec 16, 2003 | 4.062 | 4.128 | 4.047 | 4.047 | 7,908 | -0.08(-1.89%) |
Dec 15, 2003 | 4.110 | 4.136 | 4.039 | 4.126 | 43,188 | +0.02(+0.38%) |
Dec 12, 2003 | 3.983 | 4.114 | 3.983 | 4.110 | 11,949 | +0.09(+2.27%) |
Dec 11, 2003 | 4.110 | 4.019 | 3.986 | 4.019 | 8,786 | -0.09(-2.22%) |
Dec 10, 2003 | 4.110 | 4.110 | 4.054 | 4.110 | 5,272 | +0.03(+0.77%) |
Dec 09, 2003 | 3.969 | 4.118 | 3.969 | 4.079 | 8,572 | +0.14(+3.65%) |
Dec 08, 2003 | 4.026 | 4.026 | 3.935 | 3.935 | 9,841 | +0.02(+0.58%) |
Dec 05, 2003 | 3.934 | 3.934 | 3.934 | 3.912 | 0 | -0.02(-0.54%) |
Dec 04, 2003 | 3.990 | 3.990 | 3.934 | 3.934 | 3,075 | -0.06(-1.43%) |
Dec 03, 2003 | 3.991 | 3.991 | 3.991 | 3.991 | 527 | -0.06(-1.58%) |
Dec 02, 2003 | 4.027 | 4.057 | 4.027 | 4.054 | 5,974 | +0.00(+0.04%) |
Dec 01, 2003 | 3.747 | 4.121 | 3.747 | 4.053 | 19,777 | +0.21(+5.52%) |
Nov 28, 2003 | 4.070 | 4.070 | 3.841 | 3.841 | 3,852 | -0.20(-4.93%) |
Nov 26, 2003 | 3.912 | 4.044 | 3.912 | 4.040 | 5,096 | -0.01(-0.35%) |
Nov 25, 2003 | 3.980 | 4.054 | 3.980 | 4.054 | 2,108 | +0.34(+9.20%) |
Nov 24, 2003 | 3.805 | 3.948 | 3.713 | 3.713 | 21,088 | -0.09(-2.43%) |
Nov 21, 2003 | 3.805 | 3.805 | 3.805 | 3.805 | 1,757 | +0.05(+1.33%) |
Nov 20, 2003 | 3.756 | 3.756 | 3.756 | 3.756 | 4,744 | -0.05(-1.31%) |
Nov 19, 2003 | 3.749 | 3.877 | 3.562 | 3.805 | 7,855 | +0.06(+1.71%) |
Nov 18, 2003 | 3.579 | 3.741 | 3.579 | 3.741 | 27,765 | +0.16(+4.37%) |
Nov 17, 2003 | 3.558 | 3.585 | 3.558 | 3.585 | 7,732 | +0.02(+0.60%) |
Nov 14, 2003 | 3.649 | 3.649 | 3.558 | 3.564 | 16,160 | -0.06(-1.53%) |
Nov 13, 2003 | 3.616 | 3.621 | 3.534 | 3.619 | 60,621 | -0.14(-3.60%) |
Nov 12, 2003 | 3.754 | 3.754 | 3.754 | 3.754 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 3.754 | 3.754 | 3.754 | 3.754 | 1,405 | -0.05(-1.35%) |
Nov 10, 2003 | 3.805 | 3.805 | 3.805 | 3.805 | 1,581 | +0.01(+0.38%) |
Nov 07, 2003 | 3.911 | 3.911 | 3.791 | 3.791 | 5,272 | -0.04(-0.93%) |
Nov 06, 2003 | 3.827 | 3.827 | 3.827 | 3.827 | 351 | -0.00(-0.07%) |
Nov 05, 2003 | 4.002 | 4.002 | 3.830 | 3.830 | 10,051 | -0.11(-2.82%) |
Nov 04, 2003 | 4.013 | 4.054 | 3.941 | 3.941 | 8,786 | -0.13(-3.18%) |
Nov 03, 2003 | 4.070 | 4.070 | 4.066 | 4.070 | 5,272 | +0.02(+0.56%) |
Oct 31, 2003 | 4.047 | 4.047 | 4.047 | 4.047 | 351 | -0.08(-1.90%) |
Oct 30, 2003 | 3.986 | 4.126 | 4.019 | 4.126 | 48,502 | +0.14(+3.49%) |
Oct 29, 2003 | 3.768 | 4.100 | 3.757 | 3.986 | 41,824 | +0.19(+5.10%) |
Oct 28, 2003 | 3.889 | 3.912 | 3.791 | 3.793 | 23,196 | -0.13(-3.40%) |
Oct 27, 2003 | 3.673 | 3.948 | 3.672 | 3.926 | 73,808 | +0.13(+3.29%) |
Oct 24, 2003 | 3.162 | 3.803 | 3.144 | 3.801 | 77,674 | +0.64(+20.20%) |
Oct 23, 2003 | 3.144 | 3.162 | 3.095 | 3.162 | 6,677 | +0.07(+2.39%) |
Oct 22, 2003 | 3.144 | 3.162 | 3.089 | 3.089 | 2,108 | +0.00(+0.05%) |
Oct 21, 2003 | 3.164 | 3.164 | 3.087 | 3.087 | 2,108 | -0.01(-0.46%) |
Oct 20, 2003 | 3.103 | 3.103 | 3.101 | 3.101 | 2,811 | -0.06(-1.98%) |
Oct 17, 2003 | 3.154 | 3.164 | 3.103 | 3.164 | 5,623 | +0.00(+0.09%) |
Oct 16, 2003 | 3.101 | 3.161 | 3.161 | 3.161 | 7,029 | +0.06(+1.93%) |
Oct 15, 2003 | 3.103 | 3.103 | 3.101 | 3.101 | 1,405 | +0.01(+0.18%) |
Oct 14, 2003 | 3.096 | 3.096 | 3.096 | 3.096 | 351 | -0.07(-2.20%) |
Oct 13, 2003 | 3.165 | 3.165 | 3.165 | 3.165 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.120 | 3.165 | 3.120 | 3.165 | 3,866 | +0.10(+3.34%) |
Oct 09, 2003 | 3.060 | 3.100 | 3.060 | 3.063 | 5,409 | -0.03(-1.10%) |
Oct 08, 2003 | 3.097 | 3.097 | 3.059 | 3.097 | 5,581 | +0.07(+2.45%) |
Oct 07, 2003 | 3.023 | 3.023 | 3.023 | 3.023 | 351 | +0.00(+0.00%) |
Oct 06, 2003 | 3.023 | 3.023 | 3.023 | 3.023 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 3.024 | 3.024 | 3.023 | 3.023 | 1,757 | -0.02(-0.52%) |
Oct 02, 2003 | 3.094 | 3.094 | 3.039 | 3.039 | 1,757 | -0.01(-0.19%) |
Oct 01, 2003 | 3.044 | 3.044 | 3.044 | 3.044 | 351 | +0.03(+1.13%) |
Sep 30, 2003 | 3.272 | 3.272 | 3.010 | 3.010 | 6,326 | -0.26(-8.00%) |
Sep 29, 2003 | 3.272 | 3.272 | 3.272 | 3.272 | 702 | +0.00(+0.00%) |
Sep 26, 2003 | 3.288 | 3.300 | 3.272 | 3.272 | 25,305 | -0.02(-0.65%) |
Sep 25, 2003 | 3.303 | 3.374 | 3.238 | 3.293 | 11,261 | +0.06(+1.76%) |
Sep 24, 2003 | 3.201 | 3.236 | 3.201 | 3.236 | 1,405 | -0.04(-1.09%) |
Sep 23, 2003 | 3.259 | 3.272 | 3.188 | 3.272 | 3,866 | +0.00(+0.00%) |
Sep 22, 2003 | 3.236 | 3.272 | 3.236 | 3.272 | 12,301 | +0.04(+1.14%) |
Sep 19, 2003 | 3.372 | 3.443 | 3.235 | 3.235 | 8,878 | -0.25(-7.26%) |
Sep 18, 2003 | 3.325 | 3.514 | 3.205 | 3.488 | 34,795 | +0.22(+6.61%) |
Sep 17, 2003 | 2.955 | 3.366 | 2.955 | 3.272 | 59,749 | +0.35(+12.09%) |
Sep 16, 2003 | 2.740 | 2.955 | 2.739 | 2.919 | 21,790 | +0.19(+6.99%) |
Sep 15, 2003 | 2.601 | 2.729 | 2.599 | 2.729 | 30,929 | +0.13(+5.04%) |
Sep 12, 2003 | 2.490 | 2.598 | 2.484 | 2.598 | 34,443 | +0.04(+1.61%) |
Sep 11, 2003 | 2.504 | 2.556 | 2.504 | 2.556 | 11,246 | +0.04(+1.40%) |
Sep 10, 2003 | 2.488 | 2.535 | 2.482 | 2.521 | 28,468 | +0.03(+1.32%) |
Sep 09, 2003 | 2.465 | 2.488 | 2.465 | 2.488 | 10,192 | +0.02(+0.75%) |
Sep 08, 2003 | 2.487 | 2.487 | 2.470 | 2.470 | 3,514 | -0.02(-0.69%) |
Sep 05, 2003 | 2.487 | 2.487 | 2.487 | 2.487 | 1,054 | +0.00(+0.06%) |
Sep 04, 2003 | 2.480 | 2.487 | 2.445 | 2.485 | 8,435 | -0.00(-0.11%) |
Sep 03, 2003 | 2.487 | 2.488 | 2.475 | 2.488 | 2,460 | +0.00(+0.00%) |
Sep 02, 2003 | 2.524 | 2.524 | 2.480 | 2.488 | 8,786 | +0.02(+0.62%) |
Aug 29, 2003 | 2.480 | 2.480 | 2.473 | 2.473 | 1,054 | -0.01(-0.28%) |
Aug 28, 2003 | 2.451 | 2.480 | 2.451 | 2.480 | 5,623 | +0.03(+1.34%) |
Aug 27, 2003 | 2.431 | 2.447 | 2.431 | 2.447 | 3,866 | -0.02(-0.98%) |
Aug 26, 2003 | 2.430 | 2.480 | 2.430 | 2.471 | 10,544 | +0.04(+1.46%) |
Aug 25, 2003 | 2.394 | 2.457 | 2.390 | 2.436 | 13,355 | +0.03(+1.12%) |
Aug 22, 2003 | 2.408 | 2.408 | 2.408 | 2.408 | 351 | +0.00(+0.01%) |
Aug 21, 2003 | 2.344 | 2.416 | 2.344 | 2.408 | 16,870 | +0.08(+3.23%) |
Aug 20, 2003 | 2.333 | 2.333 | 2.333 | 2.333 | 351 | +0.02(+0.80%) |
Aug 19, 2003 | 2.315 | 2.315 | 2.315 | 2.315 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 2.322 | 2.322 | 2.312 | 2.315 | 4,217 | +0.00(+0.12%) |
Aug 15, 2003 | 2.312 | 2.312 | 2.312 | 2.312 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.349 | 2.349 | 2.312 | 2.312 | 1,405 | -0.09(-3.73%) |
Aug 13, 2003 | 2.401 | 2.401 | 2.401 | 2.401 | 0 | +0.05(+2.23%) |
Aug 12, 2003 | 2.349 | 2.349 | 2.349 | 2.349 | 0 | -0.05(-2.19%) |
Aug 11, 2003 | 2.401 | 2.401 | 2.401 | 2.401 | 351 | +0.05(+2.23%) |
Aug 08, 2003 | 2.353 | 2.411 | 2.316 | 2.349 | 17,924 | +0.06(+2.55%) |
Aug 07, 2003 | 2.564 | 2.564 | 2.276 | 2.290 | 39,364 | -0.33(-12.55%) |
Aug 06, 2003 | 2.275 | 2.736 | 2.275 | 2.619 | 34,795 | +0.27(+11.64%) |
Aug 05, 2003 | 2.276 | 2.346 | 2.276 | 2.346 | 12,652 | +0.08(+3.32%) |
Aug 04, 2003 | 2.278 | 2.285 | 2.243 | 2.270 | 50,259 | -0.02(-0.87%) |