Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.466 | 6.521 | 6.407 | 6.521 | 238,610 | +0.06(+0.86%) |
Jun 29, 2004 | 6.309 | 6.502 | 6.309 | 6.466 | 373,319 | +0.14(+2.18%) |
Jun 28, 2004 | 6.382 | 6.416 | 6.278 | 6.328 | 252,969 | -0.09(-1.37%) |
Jun 25, 2004 | 6.171 | 6.416 | 6.171 | 6.416 | 392,637 | +0.26(+4.20%) |
Jun 24, 2004 | 6.225 | 6.320 | 6.135 | 6.158 | 262,889 | -0.13(-2.13%) |
Jun 23, 2004 | 6.100 | 6.362 | 6.100 | 6.292 | 315,885 | +0.15(+2.50%) |
Jun 22, 2004 | 6.090 | 6.146 | 6.002 | 6.138 | 154,026 | +0.02(+0.38%) |
Jun 21, 2004 | 6.186 | 6.186 | 6.090 | 6.115 | 201,540 | -0.06(-0.90%) |
Jun 18, 2004 | 6.089 | 6.171 | 6.039 | 6.171 | 315,102 | +0.08(+1.35%) |
Jun 17, 2004 | 6.052 | 6.123 | 5.916 | 6.089 | 271,243 | +0.04(+0.60%) |
Jun 16, 2004 | 5.991 | 6.052 | 5.918 | 6.052 | 228,690 | +0.09(+1.51%) |
Jun 15, 2004 | 5.842 | 6.014 | 5.842 | 5.962 | 396,553 | +0.19(+3.35%) |
Jun 14, 2004 | 5.928 | 5.933 | 5.730 | 5.769 | 217,725 | -0.18(-3.09%) |
Jun 10, 2004 | 5.861 | 6.020 | 5.861 | 5.953 | 281,164 | +0.09(+1.47%) |
Jun 09, 2004 | 6.004 | 6.014 | 5.861 | 5.866 | 349,040 | -0.17(-2.76%) |
Jun 08, 2004 | 6.023 | 6.033 | 5.897 | 6.033 | 168,907 | -0.02(-0.35%) |
Jun 07, 2004 | 5.842 | 6.069 | 5.842 | 6.054 | 211,982 | +0.26(+4.46%) |
Jun 04, 2004 | 5.707 | 5.889 | 5.667 | 5.796 | 185,354 | +0.16(+2.75%) |
Jun 03, 2004 | 5.845 | 5.845 | 5.640 | 5.640 | 278,292 | -0.20(-3.51%) |
Jun 02, 2004 | 5.985 | 5.987 | 5.828 | 5.845 | 401,513 | -0.19(-3.11%) |
Jun 01, 2004 | 5.822 | 6.043 | 5.822 | 6.033 | 370,708 | +0.21(+3.55%) |
May 28, 2004 | 5.799 | 5.851 | 5.750 | 5.826 | 162,119 | +0.01(+0.13%) |
May 27, 2004 | 5.746 | 5.882 | 5.724 | 5.819 | 364,965 | +0.07(+1.27%) |
May 26, 2004 | 5.803 | 5.828 | 5.730 | 5.746 | 381,411 | +0.01(+0.20%) |
May 25, 2004 | 5.430 | 5.748 | 5.422 | 5.734 | 526,040 | +0.27(+5.02%) |
May 24, 2004 | 5.418 | 5.526 | 5.363 | 5.460 | 213,809 | +0.03(+0.53%) |
May 21, 2004 | 5.363 | 5.497 | 5.326 | 5.432 | 189,009 | +0.12(+2.20%) |
May 20, 2004 | 5.334 | 5.451 | 5.278 | 5.315 | 247,487 | -0.03(-0.57%) |
May 19, 2004 | 5.382 | 5.593 | 5.332 | 5.345 | 415,872 | +0.05(+1.01%) |
May 18, 2004 | 5.123 | 5.305 | 5.066 | 5.292 | 352,695 | +0.22(+4.26%) |
May 17, 2004 | 5.171 | 5.171 | 5.028 | 5.075 | 341,208 | -0.09(-1.82%) |
May 14, 2004 | 5.123 | 5.232 | 5.056 | 5.169 | 284,557 | +0.04(+0.71%) |
May 13, 2004 | 5.219 | 5.238 | 5.095 | 5.133 | 254,274 | -0.11(-2.19%) |
May 12, 2004 | 5.171 | 5.259 | 5.054 | 5.248 | 628,115 | +0.09(+1.82%) |
May 11, 2004 | 5.075 | 5.183 | 5.029 | 5.154 | 368,880 | +0.20(+4.02%) |
May 10, 2004 | 5.077 | 5.135 | 4.932 | 4.955 | 673,279 | -0.10(-2.01%) |
May 07, 2004 | 5.171 | 5.324 | 5.056 | 5.056 | 621,589 | -0.11(-2.22%) |
May 06, 2004 | 5.449 | 5.449 | 5.095 | 5.171 | 565,460 | -0.34(-6.09%) |
May 05, 2004 | 5.508 | 5.571 | 5.420 | 5.506 | 367,575 | +0.00(+0.00%) |
May 04, 2004 | 5.267 | 5.637 | 5.267 | 5.506 | 450,593 | +0.26(+5.00%) |
May 03, 2004 | 5.261 | 5.321 | 5.058 | 5.244 | 413,261 | +0.01(+0.26%) |
Apr 30, 2004 | 5.357 | 5.380 | 5.160 | 5.231 | 509,332 | -0.11(-1.97%) |
Apr 29, 2004 | 5.518 | 5.545 | 5.246 | 5.336 | 498,628 | -0.20(-3.63%) |
Apr 28, 2004 | 5.899 | 5.905 | 5.476 | 5.537 | 813,469 | -0.35(-5.95%) |
Apr 27, 2004 | 5.968 | 6.313 | 5.809 | 5.887 | 635,947 | -0.03(-0.55%) |
Apr 26, 2004 | 6.123 | 6.171 | 5.899 | 5.920 | 267,327 | -0.16(-2.65%) |
Apr 23, 2004 | 6.320 | 6.320 | 5.899 | 6.081 | 561,022 | +0.09(+1.44%) |
Apr 22, 2004 | 5.669 | 6.104 | 5.669 | 5.995 | 444,589 | +0.39(+7.01%) |
Apr 21, 2004 | 5.707 | 5.707 | 5.571 | 5.602 | 508,288 | +0.04(+0.79%) |
Apr 20, 2004 | 5.803 | 5.832 | 5.550 | 5.558 | 209,894 | -0.23(-3.91%) |
Apr 19, 2004 | 5.866 | 5.889 | 5.750 | 5.784 | 223,991 | -0.10(-1.72%) |
Apr 16, 2004 | 5.746 | 5.887 | 5.652 | 5.886 | 381,150 | +0.14(+2.43%) |
Apr 15, 2004 | 5.834 | 5.958 | 5.650 | 5.746 | 376,973 | -0.04(-0.70%) |
Apr 14, 2004 | 5.968 | 5.968 | 5.698 | 5.786 | 449,810 | -0.18(-3.02%) |
Apr 13, 2004 | 6.196 | 6.213 | 5.960 | 5.966 | 331,810 | -0.27(-4.27%) |
Apr 12, 2004 | 6.286 | 6.292 | 6.182 | 6.232 | 206,761 | -0.05(-0.85%) |
Apr 08, 2004 | 6.389 | 6.416 | 6.263 | 6.286 | 267,066 | -0.08(-1.29%) |
Apr 07, 2004 | 6.397 | 6.397 | 6.261 | 6.368 | 161,858 | -0.05(-0.78%) |
Apr 06, 2004 | 6.428 | 6.458 | 6.326 | 6.418 | 260,279 | -0.01(-0.15%) |
Apr 05, 2004 | 6.418 | 6.502 | 6.334 | 6.428 | 326,849 | +0.01(+0.15%) |
Apr 02, 2004 | 6.330 | 6.493 | 6.330 | 6.418 | 351,389 | +0.15(+2.45%) |
Apr 01, 2004 | 6.272 | 6.384 | 6.240 | 6.265 | 374,885 | -0.03(-0.52%) |
Mar 31, 2004 | 6.292 | 6.320 | 6.215 | 6.297 | 263,150 | -0.03(-0.54%) |
Mar 30, 2004 | 6.244 | 6.339 | 6.205 | 6.332 | 261,584 | +0.06(+0.95%) |
Mar 29, 2004 | 6.004 | 6.272 | 6.004 | 6.272 | 722,881 | +0.31(+5.14%) |
Mar 26, 2004 | 5.813 | 6.014 | 5.782 | 5.966 | 336,770 | +0.20(+3.49%) |
Mar 25, 2004 | 5.727 | 5.859 | 5.727 | 5.765 | 368,097 | +0.07(+1.21%) |
Mar 24, 2004 | 5.851 | 5.861 | 5.583 | 5.696 | 301,265 | -0.11(-1.91%) |
Mar 23, 2004 | 5.822 | 5.947 | 5.807 | 5.807 | 454,509 | +0.03(+0.56%) |
Mar 22, 2004 | 5.866 | 5.891 | 5.692 | 5.774 | 372,535 | -0.09(-1.47%) |
Mar 19, 2004 | 5.822 | 6.129 | 5.822 | 5.861 | 562,589 | +0.07(+1.16%) |
Mar 18, 2004 | 5.799 | 5.845 | 5.669 | 5.794 | 202,584 | +0.03(+0.60%) |
Mar 17, 2004 | 5.650 | 5.903 | 5.650 | 5.759 | 254,796 | +0.19(+3.44%) |
Mar 16, 2004 | 5.688 | 5.732 | 5.535 | 5.568 | 602,531 | -0.08(-1.49%) |
Mar 15, 2004 | 5.928 | 5.928 | 5.650 | 5.652 | 392,376 | -0.32(-5.33%) |
Mar 12, 2004 | 5.880 | 5.970 | 5.822 | 5.970 | 366,270 | +0.14(+2.36%) |
Mar 11, 2004 | 5.914 | 6.014 | 5.792 | 5.832 | 421,354 | -0.06(-1.07%) |
Mar 10, 2004 | 6.297 | 6.361 | 5.874 | 5.895 | 372,013 | -0.40(-6.39%) |
Mar 09, 2004 | 6.474 | 6.474 | 6.242 | 6.297 | 421,093 | -0.18(-2.72%) |
Mar 08, 2004 | 6.474 | 6.587 | 6.033 | 6.474 | 373,057 | -0.00(-0.03%) |
Mar 05, 2004 | 6.464 | 6.617 | 6.443 | 6.475 | 278,031 | -0.07(-1.08%) |
Mar 04, 2004 | 6.512 | 6.587 | 6.462 | 6.546 | 300,482 | +0.05(+0.83%) |
Mar 03, 2004 | 6.512 | 6.531 | 6.366 | 6.493 | 240,177 | +0.01(+0.09%) |
Mar 02, 2004 | 6.613 | 6.648 | 6.460 | 6.487 | 448,243 | -0.13(-1.94%) |
Mar 01, 2004 | 6.550 | 6.698 | 6.479 | 6.615 | 621,589 | +0.07(+1.11%) |
Feb 27, 2004 | 6.205 | 6.661 | 6.167 | 6.543 | 842,447 | +0.38(+6.09%) |
Feb 26, 2004 | 6.133 | 6.217 | 6.066 | 6.167 | 3,054,689 | +0.03(+0.56%) |
Feb 25, 2004 | 6.125 | 6.133 | 5.958 | 6.133 | 334,681 | +0.02(+0.34%) |
Feb 24, 2004 | 6.100 | 6.127 | 5.976 | 6.112 | 453,726 | +0.00(+0.00%) |
Feb 23, 2004 | 6.253 | 6.294 | 6.081 | 6.112 | 326,066 | -0.10(-1.57%) |
Feb 20, 2004 | 6.454 | 6.454 | 6.119 | 6.209 | 512,204 | -0.29(-4.42%) |
Feb 19, 2004 | 6.636 | 6.669 | 6.487 | 6.497 | 293,433 | -0.15(-2.22%) |
Feb 18, 2004 | 6.713 | 6.770 | 6.627 | 6.644 | 319,018 | -0.01(-0.12%) |
Feb 17, 2004 | 6.655 | 6.751 | 6.617 | 6.652 | 705,651 | +0.05(+0.75%) |
Feb 13, 2004 | 6.646 | 6.723 | 6.579 | 6.602 | 523,690 | -0.08(-1.23%) |
Feb 12, 2004 | 6.623 | 6.813 | 6.577 | 6.684 | 656,832 | +0.06(+0.93%) |
Feb 11, 2004 | 6.416 | 6.640 | 6.389 | 6.623 | 956,532 | +0.23(+3.53%) |
Feb 10, 2004 | 6.370 | 6.414 | 6.338 | 6.397 | 364,703 | +0.05(+0.72%) |
Feb 09, 2004 | 6.288 | 6.403 | 6.248 | 6.351 | 500,456 | +0.08(+1.25%) |
Feb 06, 2004 | 6.110 | 6.274 | 6.094 | 6.272 | 446,938 | +0.14(+2.34%) |
Feb 05, 2004 | 6.054 | 6.184 | 6.037 | 6.129 | 430,230 | +0.08(+1.27%) |
Feb 04, 2004 | 5.997 | 6.225 | 5.976 | 6.052 | 762,301 | +0.06(+0.93%) |
Feb 03, 2004 | 5.999 | 6.058 | 5.978 | 5.997 | 357,655 | -0.04(-0.67%) |
Feb 02, 2004 | 5.803 | 6.069 | 5.746 | 6.037 | 500,978 | +0.24(+4.16%) |
Jan 30, 2004 | 5.995 | 5.995 | 5.780 | 5.796 | 333,376 | -0.24(-3.91%) |
Jan 29, 2004 | 6.010 | 6.058 | 5.886 | 6.031 | 377,496 | +0.02(+0.38%) |
Jan 28, 2004 | 6.129 | 6.204 | 5.966 | 6.008 | 549,536 | -0.08(-1.26%) |
Jan 27, 2004 | 6.020 | 6.253 | 6.000 | 6.085 | 461,558 | +0.06(+0.92%) |
Jan 26, 2004 | 6.196 | 6.301 | 5.861 | 6.029 | 662,837 | -0.08(-1.32%) |
Jan 23, 2004 | 6.100 | 6.217 | 5.976 | 6.110 | 1,134,576 | +0.45(+8.03%) |
Jan 22, 2004 | 5.822 | 5.834 | 5.629 | 5.656 | 521,080 | -0.20(-3.50%) |
Jan 21, 2004 | 5.778 | 5.928 | 5.755 | 5.861 | 496,801 | +0.01(+0.10%) |
Jan 20, 2004 | 5.481 | 5.863 | 5.481 | 5.855 | 714,266 | +0.37(+6.81%) |
Jan 16, 2004 | 5.730 | 5.780 | 5.468 | 5.481 | 408,301 | -0.23(-4.09%) |
Jan 15, 2004 | 5.688 | 5.715 | 5.434 | 5.715 | 363,137 | +0.06(+1.02%) |
Jan 14, 2004 | 5.790 | 5.790 | 5.583 | 5.658 | 214,854 | -0.08(-1.47%) |
Jan 13, 2004 | 5.836 | 5.836 | 5.650 | 5.742 | 439,367 | -0.03(-0.56%) |
Jan 12, 2004 | 5.746 | 5.845 | 5.721 | 5.774 | 238,871 | +0.06(+1.11%) |
Jan 09, 2004 | 5.698 | 5.849 | 5.621 | 5.711 | 368,880 | -0.07(-1.23%) |
Jan 08, 2004 | 5.847 | 5.905 | 5.774 | 5.782 | 399,947 | -0.13(-2.20%) |
Jan 07, 2004 | 5.964 | 5.964 | 5.784 | 5.912 | 337,814 | -0.09(-1.50%) |
Jan 06, 2004 | 6.098 | 6.127 | 5.995 | 6.002 | 272,548 | -0.10(-1.57%) |
Jan 05, 2004 | 5.870 | 6.115 | 5.870 | 6.098 | 300,221 | +0.26(+4.39%) |
Jan 02, 2004 | 5.727 | 5.935 | 5.727 | 5.842 | 228,951 | +0.18(+3.15%) |
Dec 31, 2003 | 5.845 | 5.926 | 5.642 | 5.663 | 668,319 | -0.25(-4.15%) |
Dec 30, 2003 | 6.018 | 6.106 | 5.887 | 5.909 | 219,814 | -0.11(-1.85%) |
Dec 29, 2003 | 5.918 | 6.090 | 5.889 | 6.020 | 483,226 | +0.10(+1.72%) |
Dec 26, 2003 | 5.790 | 5.966 | 5.790 | 5.918 | 76,230 | +0.11(+1.88%) |
Dec 24, 2003 | 5.859 | 5.870 | 5.746 | 5.809 | 106,252 | -0.00(-0.03%) |
Dec 23, 2003 | 5.870 | 5.870 | 5.679 | 5.811 | 260,540 | -0.06(-1.04%) |
Dec 22, 2003 | 5.719 | 5.872 | 5.709 | 5.872 | 329,982 | +0.13(+2.20%) |
Dec 19, 2003 | 5.688 | 5.746 | 5.573 | 5.746 | 332,593 | +0.06(+1.01%) |
Dec 18, 2003 | 5.660 | 5.707 | 5.638 | 5.688 | 384,283 | -0.02(-0.34%) |
Dec 17, 2003 | 5.506 | 5.707 | 5.478 | 5.707 | 399,164 | +0.16(+2.94%) |
Dec 16, 2003 | 5.654 | 5.654 | 5.458 | 5.545 | 387,677 | -0.11(-1.96%) |
Dec 15, 2003 | 5.650 | 5.717 | 5.612 | 5.656 | 508,549 | +0.05(+0.96%) |
Dec 12, 2003 | 5.610 | 5.696 | 5.583 | 5.602 | 244,354 | +0.01(+0.14%) |
Dec 11, 2003 | 5.363 | 5.594 | 5.363 | 5.594 | 297,610 | +0.19(+3.43%) |
Dec 10, 2003 | 5.458 | 5.554 | 5.344 | 5.409 | 300,221 | -0.10(-1.88%) |
Dec 09, 2003 | 5.453 | 5.644 | 5.382 | 5.512 | 627,593 | +0.04(+0.74%) |
Dec 08, 2003 | 5.175 | 5.472 | 5.175 | 5.472 | 350,867 | +0.28(+5.39%) |
Dec 05, 2003 | 5.229 | 5.250 | 5.146 | 5.192 | 208,849 | -0.05(-0.88%) |
Dec 04, 2003 | 5.219 | 5.240 | 5.137 | 5.238 | 257,407 | +0.01(+0.22%) |
Dec 03, 2003 | 5.236 | 5.290 | 5.200 | 5.227 | 208,849 | +0.00(+0.00%) |
Dec 02, 2003 | 5.275 | 5.280 | 5.211 | 5.227 | 240,177 | -0.08(-1.48%) |
Dec 01, 2003 | 5.162 | 5.359 | 5.162 | 5.305 | 421,093 | +0.17(+3.36%) |
Nov 28, 2003 | 5.056 | 5.171 | 5.056 | 5.133 | 167,601 | +0.08(+1.67%) |
Nov 26, 2003 | 4.976 | 5.068 | 4.943 | 5.049 | 192,141 | +0.05(+1.00%) |
Nov 25, 2003 | 4.775 | 4.999 | 4.775 | 4.999 | 328,677 | +0.20(+4.27%) |
Nov 24, 2003 | 4.757 | 4.802 | 4.692 | 4.794 | 291,084 | +0.06(+1.17%) |
Nov 21, 2003 | 4.679 | 4.767 | 4.679 | 4.738 | 275,681 | +0.05(+1.06%) |
Nov 20, 2003 | 4.761 | 4.763 | 4.660 | 4.689 | 379,584 | -0.07(-1.45%) |
Nov 19, 2003 | 4.754 | 4.802 | 4.712 | 4.757 | 176,739 | -0.01(-0.24%) |
Nov 18, 2003 | 4.796 | 4.930 | 4.759 | 4.769 | 316,929 | +0.00(+0.00%) |
Nov 17, 2003 | 4.798 | 4.892 | 4.673 | 4.769 | 307,531 | -0.08(-1.66%) |
Nov 14, 2003 | 5.047 | 5.070 | 4.846 | 4.849 | 251,402 | -0.20(-3.91%) |
Nov 13, 2003 | 4.983 | 5.052 | 4.943 | 5.047 | 192,141 | +0.03(+0.69%) |
Nov 12, 2003 | 4.893 | 5.022 | 4.893 | 5.012 | 199,190 | +0.11(+2.23%) |
Nov 11, 2003 | 4.959 | 4.982 | 4.857 | 4.903 | 133,924 | -0.05(-0.93%) |
Nov 10, 2003 | 5.160 | 5.162 | 4.949 | 4.949 | 347,995 | -0.24(-4.58%) |
Nov 07, 2003 | 5.074 | 5.225 | 5.074 | 5.186 | 233,650 | +0.14(+2.85%) |
Nov 06, 2003 | 5.037 | 5.074 | 4.936 | 5.043 | 181,960 | +0.03(+0.53%) |
Nov 05, 2003 | 5.167 | 5.167 | 5.010 | 5.016 | 326,327 | -0.20(-3.78%) |
Nov 04, 2003 | 5.133 | 5.221 | 5.102 | 5.213 | 224,030 | +0.11(+2.06%) |
Nov 03, 2003 | 5.008 | 5.144 | 5.008 | 5.108 | 200,495 | +0.16(+3.17%) |
Oct 31, 2003 | 5.175 | 5.175 | 4.951 | 4.951 | 222,686 | -0.19(-3.65%) |
Oct 30, 2003 | 5.173 | 5.173 | 5.056 | 5.139 | 160,553 | -0.01(-0.11%) |
Oct 29, 2003 | 4.922 | 5.171 | 4.922 | 5.144 | 183,526 | +0.17(+3.51%) |
Oct 28, 2003 | 4.922 | 4.941 | 4.863 | 4.970 | 186,398 | +0.07(+1.41%) |
Oct 27, 2003 | 4.846 | 4.907 | 4.629 | 4.901 | 509,071 | +0.09(+1.83%) |
Oct 24, 2003 | 4.738 | 4.830 | 4.644 | 4.813 | 296,044 | +0.05(+0.96%) |
Oct 23, 2003 | 4.769 | 4.782 | 4.727 | 4.767 | 212,243 | -0.02(-0.36%) |
Oct 22, 2003 | 4.846 | 4.859 | 4.769 | 4.784 | 457,120 | -0.10(-2.04%) |
Oct 21, 2003 | 4.922 | 4.926 | 4.872 | 4.884 | 208,588 | -0.03(-0.58%) |
Oct 20, 2003 | 4.836 | 4.905 | 4.792 | 4.913 | 222,947 | +0.08(+1.58%) |
Oct 17, 2003 | 4.874 | 4.903 | 4.802 | 4.836 | 165,774 | +0.01(+0.24%) |
Oct 16, 2003 | 4.863 | 4.884 | 4.798 | 4.825 | 156,376 | -0.04(-0.79%) |
Oct 15, 2003 | 4.782 | 4.928 | 4.777 | 4.863 | 314,057 | +0.12(+2.46%) |
Oct 14, 2003 | 4.587 | 4.767 | 4.606 | 4.746 | 111,473 | +0.16(+3.47%) |
Oct 13, 2003 | 4.499 | 4.597 | 4.463 | 4.587 | 122,438 | +0.09(+1.96%) |
Oct 10, 2003 | 4.453 | 4.556 | 4.453 | 4.499 | 185,615 | +0.05(+1.03%) |
Oct 09, 2003 | 4.457 | 4.597 | 4.430 | 4.453 | 175,955 | +0.01(+0.26%) |
Oct 08, 2003 | 4.493 | 4.499 | 4.422 | 4.441 | 192,925 | -0.03(-0.69%) |
Oct 07, 2003 | 4.390 | 4.499 | 4.374 | 4.472 | 161,858 | +0.06(+1.39%) |
Oct 06, 2003 | 4.405 | 4.426 | 4.396 | 4.411 | 108,079 | +0.02(+0.52%) |
Oct 03, 2003 | 4.328 | 4.415 | 4.298 | 4.388 | 191,097 | +0.06(+1.42%) |
Oct 02, 2003 | 4.271 | 4.344 | 4.258 | 4.327 | 183,787 | -0.01(-0.13%) |
Oct 01, 2003 | 4.118 | 4.348 | 4.104 | 4.332 | 226,079 | +0.23(+5.50%) |
Sep 30, 2003 | 4.102 | 4.214 | 4.045 | 4.106 | 257,668 | -0.02(-0.60%) |
Sep 29, 2003 | 4.012 | 4.164 | 4.012 | 4.131 | 142,539 | +0.09(+2.23%) |
Sep 26, 2003 | 4.175 | 4.185 | 4.039 | 4.041 | 161,075 | -0.12(-2.99%) |
Sep 25, 2003 | 4.338 | 4.338 | 4.148 | 4.166 | 249,053 | -0.17(-3.97%) |
Sep 24, 2003 | 4.373 | 4.392 | 4.323 | 4.338 | 293,172 | -0.06(-1.31%) |
Sep 23, 2003 | 4.338 | 4.424 | 4.321 | 4.396 | 235,478 | +0.08(+1.86%) |
Sep 22, 2003 | 4.434 | 4.434 | 4.273 | 4.315 | 337,553 | -0.16(-3.64%) |
Sep 19, 2003 | 4.396 | 4.551 | 4.351 | 4.478 | 236,522 | +0.07(+1.65%) |
Sep 18, 2003 | 4.357 | 4.401 | 4.330 | 4.405 | 146,978 | +0.03(+0.74%) |
Sep 17, 2003 | 4.309 | 4.376 | 4.290 | 4.373 | 96,331 | +0.05(+1.15%) |
Sep 16, 2003 | 4.386 | 4.426 | 4.317 | 4.323 | 151,938 | -0.06(-1.44%) |
Sep 15, 2003 | 4.409 | 4.466 | 4.386 | 4.386 | 111,212 | -0.03(-0.74%) |
Sep 12, 2003 | 4.317 | 4.463 | 4.309 | 4.418 | 136,796 | +0.10(+2.26%) |
Sep 11, 2003 | 4.214 | 4.336 | 4.214 | 4.321 | 144,889 | +0.12(+2.78%) |
Sep 10, 2003 | 4.290 | 4.317 | 4.200 | 4.204 | 164,208 | -0.10(-2.27%) |
Sep 09, 2003 | 4.315 | 4.327 | 4.282 | 4.302 | 301,787 | -0.01(-0.27%) |
Sep 08, 2003 | 4.185 | 4.355 | 4.175 | 4.313 | 132,358 | +0.11(+2.55%) |
Sep 05, 2003 | 4.079 | 4.277 | 4.070 | 4.206 | 202,584 | +0.11(+2.76%) |
Sep 04, 2003 | 4.231 | 4.238 | 4.020 | 4.093 | 191,097 | -0.14(-3.22%) |
Sep 03, 2003 | 4.051 | 4.248 | 4.051 | 4.229 | 285,863 | +0.19(+4.64%) |
Sep 02, 2003 | 4.003 | 4.078 | 3.970 | 4.041 | 254,274 | +0.05(+1.34%) |
Aug 29, 2003 | 4.022 | 4.022 | 3.984 | 3.988 | 122,960 | -0.04(-0.90%) |
Aug 28, 2003 | 3.949 | 4.079 | 3.903 | 4.024 | 161,597 | +0.05(+1.30%) |
Aug 27, 2003 | 3.875 | 3.978 | 3.832 | 3.972 | 136,274 | +0.10(+2.62%) |
Aug 26, 2003 | 3.884 | 3.917 | 3.842 | 3.871 | 321,367 | -0.01(-0.35%) |
Aug 25, 2003 | 3.850 | 3.899 | 3.830 | 3.884 | 154,548 | +0.05(+1.20%) |
Aug 22, 2003 | 3.815 | 3.857 | 3.735 | 3.838 | 181,699 | +0.05(+1.21%) |
Aug 21, 2003 | 3.863 | 3.884 | 3.777 | 3.792 | 153,504 | -0.05(-1.35%) |
Aug 20, 2003 | 3.802 | 3.892 | 3.777 | 3.844 | 253,491 | +0.02(+0.60%) |
Aug 19, 2003 | 3.639 | 3.830 | 3.639 | 3.821 | 157,420 | +0.19(+5.33%) |
Aug 18, 2003 | 3.668 | 3.668 | 3.612 | 3.627 | 160,292 | -0.02(-0.47%) |
Aug 15, 2003 | 3.601 | 3.696 | 3.601 | 3.645 | 72,575 | +0.02(+0.69%) |
Aug 14, 2003 | 3.601 | 3.677 | 3.593 | 3.620 | 108,601 | +0.06(+1.56%) |
Aug 13, 2003 | 3.562 | 3.641 | 3.547 | 3.564 | 277,509 | +0.03(+0.81%) |
Aug 12, 2003 | 3.476 | 3.582 | 3.457 | 3.536 | 157,942 | +0.05(+1.32%) |
Aug 11, 2003 | 3.465 | 3.570 | 3.424 | 3.490 | 161,336 | +0.02(+0.72%) |
Aug 08, 2003 | 3.426 | 3.472 | 3.375 | 3.465 | 132,619 | +0.05(+1.46%) |
Aug 07, 2003 | 3.390 | 3.447 | 3.333 | 3.415 | 107,818 | +0.04(+1.13%) |
Aug 06, 2003 | 3.367 | 3.400 | 3.281 | 3.377 | 195,274 | -0.01(-0.28%) |
Aug 05, 2003 | 3.557 | 3.595 | 3.367 | 3.386 | 139,929 | -0.17(-4.79%) |
Aug 04, 2003 | 3.543 | 3.572 | 3.503 | 3.557 | 136,535 | +0.00(+0.11%) |
Aug 01, 2003 | 3.511 | 3.587 | 3.354 | 3.553 | 251,141 | +0.04(+1.20%) |
Jul 31, 2003 | 3.562 | 3.601 | 3.486 | 3.511 | 337,031 | -0.07(-1.87%) |
Jul 30, 2003 | 3.639 | 3.639 | 3.361 | 3.578 | 250,619 | -0.03(-0.74%) |
Jul 29, 2003 | 3.572 | 3.620 | 3.447 | 3.604 | 189,531 | +0.08(+2.28%) |
Jul 28, 2003 | 3.323 | 3.524 | 3.323 | 3.524 | 982,638 | +0.20(+6.11%) |
Jul 25, 2003 | 3.294 | 3.390 | 3.256 | 3.321 | 626,027 | +0.11(+3.40%) |
Jul 24, 2003 | 3.064 | 3.317 | 3.064 | 3.212 | 309,880 | +0.30(+10.47%) |
Jul 23, 2003 | 2.969 | 2.969 | 2.825 | 2.907 | 221,119 | -0.03(-1.04%) |
Jul 22, 2003 | 2.844 | 2.940 | 2.844 | 2.938 | 157,942 | +0.09(+3.30%) |
Jul 21, 2003 | 2.988 | 2.994 | 2.831 | 2.844 | 144,889 | -0.16(-5.17%) |
Jul 18, 2003 | 2.869 | 3.018 | 2.854 | 2.999 | 122,960 | +0.15(+5.24%) |
Jul 17, 2003 | 2.865 | 2.905 | 2.787 | 2.850 | 132,880 | -0.01(-0.33%) |
Jul 16, 2003 | 2.949 | 2.959 | 2.844 | 2.859 | 120,349 | -0.07(-2.42%) |
Jul 15, 2003 | 2.953 | 2.969 | 2.881 | 2.930 | 96,331 | +0.00(+0.00%) |
Jul 14, 2003 | 2.992 | 3.038 | 2.898 | 2.930 | 134,969 | -0.06(-1.92%) |
Jul 11, 2003 | 2.930 | 3.017 | 2.930 | 2.988 | 73,619 | +0.06(+1.96%) |
Jul 10, 2003 | 2.988 | 3.026 | 2.898 | 2.930 | 139,407 | -0.06(-1.92%) |
Jul 09, 2003 | 3.049 | 3.049 | 2.938 | 2.988 | 175,694 | -0.07(-2.38%) |
Jul 08, 2003 | 3.045 | 3.074 | 2.999 | 3.061 | 102,075 | -0.00(-0.12%) |
Jul 07, 2003 | 2.969 | 3.064 | 2.921 | 3.064 | 196,579 | +0.08(+2.63%) |
Jul 03, 2003 | 3.045 | 3.045 | 2.921 | 2.986 | 99,725 | -0.08(-2.56%) |
Jul 02, 2003 | 2.940 | 3.064 | 2.940 | 3.064 | 322,672 | +0.13(+4.57%) |