Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.011 | 8.086 | 7.823 | 7.964 | 67,348 | -0.09(-1.16%) |
May 27, 2004 | 8.151 | 8.151 | 7.954 | 8.057 | 135,551 | -0.12(-1.49%) |
May 26, 2004 | 8.057 | 8.292 | 8.057 | 8.179 | 85,706 | +0.03(+0.34%) |
May 25, 2004 | 7.917 | 8.292 | 7.917 | 8.151 | 146,438 | +0.22(+2.72%) |
May 24, 2004 | 7.486 | 7.936 | 7.486 | 7.936 | 59,450 | +0.44(+5.88%) |
May 21, 2004 | 7.411 | 7.711 | 7.364 | 7.495 | 47,709 | +0.05(+0.63%) |
May 20, 2004 | 7.261 | 7.495 | 7.214 | 7.448 | 96,060 | -0.06(-0.75%) |
May 19, 2004 | 7.692 | 8.039 | 7.495 | 7.505 | 73,966 | -0.19(-2.44%) |
May 18, 2004 | 7.795 | 7.870 | 7.683 | 7.692 | 32,660 | -0.06(-0.73%) |
May 17, 2004 | 8.339 | 8.339 | 7.495 | 7.748 | 122,636 | -0.59(-7.08%) |
May 14, 2004 | 8.076 | 8.339 | 8.011 | 8.339 | 30,739 | +0.22(+2.65%) |
May 13, 2004 | 8.039 | 8.245 | 7.992 | 8.123 | 65,320 | +0.16(+2.00%) |
May 12, 2004 | 7.889 | 7.964 | 7.701 | 7.964 | 69,163 | +0.03(+0.35%) |
May 11, 2004 | 7.758 | 8.011 | 7.748 | 7.936 | 39,384 | +0.14(+1.80%) |
May 10, 2004 | 8.029 | 8.142 | 7.786 | 7.795 | 71,724 | -0.18(-2.23%) |
May 07, 2004 | 8.132 | 8.198 | 7.964 | 7.973 | 69,056 | -0.14(-1.73%) |
May 06, 2004 | 8.207 | 8.245 | 8.114 | 8.114 | 171,093 | -0.14(-1.70%) |
May 05, 2004 | 8.226 | 8.376 | 8.217 | 8.254 | 40,131 | +0.08(+1.03%) |
May 04, 2004 | 7.964 | 8.170 | 7.851 | 8.170 | 98,621 | +0.18(+2.23%) |
May 03, 2004 | 7.870 | 8.104 | 7.870 | 7.992 | 48,563 | +0.12(+1.55%) |
Apr 30, 2004 | 8.057 | 8.170 | 7.870 | 7.870 | 96,913 | -0.09(-1.18%) |
Apr 29, 2004 | 7.917 | 8.245 | 7.730 | 7.964 | 105,132 | -0.01(-0.12%) |
Apr 28, 2004 | 7.926 | 8.011 | 7.870 | 7.973 | 93,711 | +0.03(+0.35%) |
Apr 27, 2004 | 7.870 | 8.057 | 7.730 | 7.945 | 75,247 | +0.07(+0.95%) |
Apr 26, 2004 | 7.964 | 8.151 | 7.870 | 7.870 | 68,095 | -0.09(-1.18%) |
Apr 23, 2004 | 7.917 | 8.104 | 7.589 | 7.964 | 83,465 | +0.38(+5.07%) |
Apr 22, 2004 | 7.074 | 8.048 | 7.074 | 7.580 | 284,764 | +0.89(+13.31%) |
Apr 21, 2004 | 6.577 | 6.746 | 6.558 | 6.690 | 37,570 | +0.02(+0.28%) |
Apr 20, 2004 | 6.933 | 7.214 | 6.671 | 6.671 | 32,233 | -0.22(-3.26%) |
Apr 19, 2004 | 6.699 | 6.905 | 6.596 | 6.896 | 38,210 | +0.24(+3.66%) |
Apr 16, 2004 | 6.587 | 6.680 | 6.465 | 6.652 | 21,239 | +0.08(+1.28%) |
Apr 15, 2004 | 6.558 | 6.652 | 6.418 | 6.568 | 19,318 | +0.07(+1.01%) |
Apr 14, 2004 | 6.380 | 6.605 | 6.371 | 6.502 | 111,429 | +0.12(+1.91%) |
Apr 13, 2004 | 6.605 | 6.615 | 6.296 | 6.380 | 76,100 | -0.15(-2.30%) |
Apr 12, 2004 | 6.633 | 6.680 | 6.465 | 6.530 | 62,332 | -0.03(-0.43%) |
Apr 08, 2004 | 6.755 | 6.783 | 6.558 | 6.558 | 234,813 | -0.19(-2.78%) |
Apr 07, 2004 | 6.961 | 6.961 | 6.652 | 6.746 | 47,389 | -0.26(-3.74%) |
Apr 06, 2004 | 7.102 | 7.121 | 6.989 | 7.008 | 42,159 | -0.03(-0.40%) |
Apr 05, 2004 | 7.074 | 7.252 | 6.933 | 7.036 | 58,062 | +0.06(+0.81%) |
Apr 02, 2004 | 6.980 | 7.027 | 6.933 | 6.980 | 97,127 | +0.09(+1.36%) |
Apr 01, 2004 | 6.868 | 7.008 | 6.858 | 6.886 | 25,295 | +0.07(+0.96%) |
Mar 31, 2004 | 6.914 | 6.924 | 6.793 | 6.821 | 37,036 | -0.11(-1.62%) |
Mar 30, 2004 | 6.924 | 7.008 | 6.914 | 6.933 | 32,767 | +0.00(+0.00%) |
Mar 29, 2004 | 6.793 | 7.046 | 6.793 | 6.933 | 65,000 | +0.23(+3.50%) |
Mar 26, 2004 | 6.783 | 6.839 | 6.483 | 6.699 | 85,813 | -0.07(-1.11%) |
Mar 25, 2004 | 6.690 | 6.783 | 6.680 | 6.774 | 15,583 | +0.09(+1.40%) |
Mar 24, 2004 | 6.755 | 6.755 | 6.605 | 6.680 | 10,459 | -0.07(-0.97%) |
Mar 23, 2004 | 6.671 | 6.746 | 6.643 | 6.746 | 17,397 | +0.11(+1.69%) |
Mar 22, 2004 | 6.849 | 6.849 | 6.605 | 6.633 | 61,264 | -0.22(-3.15%) |
Mar 19, 2004 | 7.186 | 7.196 | 6.839 | 6.849 | 22,947 | -0.24(-3.43%) |
Mar 18, 2004 | 7.205 | 7.205 | 6.933 | 7.092 | 13,661 | -0.11(-1.56%) |
Mar 17, 2004 | 6.886 | 7.252 | 6.886 | 7.205 | 25,082 | +0.37(+5.34%) |
Mar 16, 2004 | 6.905 | 6.914 | 6.699 | 6.839 | 33,727 | -0.07(-0.95%) |
Mar 15, 2004 | 7.233 | 7.308 | 6.905 | 6.905 | 25,616 | -0.32(-4.41%) |
Mar 12, 2004 | 6.961 | 7.233 | 6.961 | 7.224 | 32,233 | +0.27(+3.91%) |
Mar 11, 2004 | 6.980 | 7.280 | 6.952 | 6.952 | 56,675 | -0.07(-1.07%) |
Mar 10, 2004 | 7.008 | 7.167 | 6.989 | 7.027 | 22,414 | -0.02(-0.27%) |
Mar 09, 2004 | 7.121 | 7.139 | 7.027 | 7.046 | 57,315 | -0.07(-1.05%) |
Mar 08, 2004 | 7.252 | 7.336 | 7.074 | 7.121 | 23,054 | -0.12(-1.68%) |
Mar 05, 2004 | 7.130 | 7.402 | 7.130 | 7.242 | 100,649 | +0.11(+1.58%) |
Mar 04, 2004 | 6.877 | 7.130 | 6.821 | 7.130 | 19,852 | +0.21(+2.98%) |
Mar 03, 2004 | 6.868 | 6.980 | 6.839 | 6.924 | 18,251 | +0.02(+0.27%) |
Mar 02, 2004 | 6.914 | 6.980 | 6.905 | 6.905 | 52,299 | +0.00(+0.00%) |
Mar 01, 2004 | 7.027 | 7.027 | 6.886 | 6.905 | 18,464 | -0.17(-2.38%) |
Feb 27, 2004 | 6.718 | 7.074 | 6.708 | 7.074 | 24,868 | +0.33(+4.86%) |
Feb 26, 2004 | 6.765 | 6.821 | 6.727 | 6.746 | 18,144 | -0.09(-1.37%) |
Feb 25, 2004 | 6.811 | 6.924 | 6.746 | 6.839 | 82,825 | +0.03(+0.41%) |
Feb 24, 2004 | 6.746 | 6.886 | 6.708 | 6.811 | 35,435 | +0.03(+0.41%) |
Feb 23, 2004 | 6.924 | 7.017 | 6.774 | 6.783 | 47,603 | -0.19(-2.69%) |
Feb 20, 2004 | 7.121 | 7.121 | 6.933 | 6.971 | 43,974 | -0.10(-1.46%) |
Feb 19, 2004 | 7.308 | 7.392 | 7.074 | 7.074 | 21,026 | -0.23(-3.21%) |
Feb 18, 2004 | 6.886 | 7.345 | 6.877 | 7.308 | 62,759 | +0.50(+7.29%) |
Feb 17, 2004 | 6.905 | 6.989 | 6.793 | 6.811 | 29,565 | -0.19(-2.68%) |
Feb 13, 2004 | 7.149 | 7.167 | 6.961 | 6.999 | 16,970 | -0.11(-1.58%) |
Feb 12, 2004 | 7.139 | 7.167 | 7.102 | 7.111 | 36,502 | +0.02(+0.26%) |
Feb 11, 2004 | 7.167 | 7.214 | 7.017 | 7.092 | 21,773 | -0.03(-0.39%) |
Feb 10, 2004 | 7.046 | 7.214 | 7.046 | 7.121 | 45,681 | +0.10(+1.47%) |
Feb 09, 2004 | 7.074 | 7.121 | 7.008 | 7.017 | 171,200 | +0.01(+0.13%) |
Feb 06, 2004 | 6.952 | 7.139 | 6.943 | 7.008 | 76,741 | +0.12(+1.77%) |
Feb 05, 2004 | 6.933 | 6.999 | 6.858 | 6.886 | 60,197 | -0.05(-0.68%) |
Feb 04, 2004 | 7.411 | 7.411 | 6.793 | 6.933 | 99,582 | -0.48(-6.45%) |
Feb 03, 2004 | 7.411 | 7.430 | 7.167 | 7.411 | 60,838 | +0.01(+0.13%) |
Feb 02, 2004 | 7.130 | 7.626 | 7.027 | 7.402 | 66,708 | +0.28(+3.95%) |
Jan 30, 2004 | 7.308 | 7.355 | 7.121 | 7.121 | 79,623 | -0.24(-3.31%) |
Jan 29, 2004 | 7.308 | 7.374 | 7.261 | 7.364 | 98,621 | +0.05(+0.64%) |
Jan 28, 2004 | 7.626 | 7.626 | 7.289 | 7.317 | 83,465 | -0.31(-4.05%) |
Jan 27, 2004 | 8.039 | 8.039 | 7.261 | 7.626 | 212,399 | -0.51(-6.22%) |
Jan 26, 2004 | 7.495 | 8.151 | 7.402 | 8.132 | 105,666 | +0.61(+8.09%) |
Jan 23, 2004 | 7.495 | 7.523 | 7.402 | 7.523 | 124,984 | +0.03(+0.38%) |
Jan 22, 2004 | 7.608 | 7.655 | 7.336 | 7.495 | 322,121 | -0.16(-2.08%) |
Jan 21, 2004 | 7.655 | 7.683 | 7.617 | 7.655 | 128,933 | +0.00(+0.00%) |
Jan 20, 2004 | 7.683 | 7.730 | 7.608 | 7.655 | 78,662 | +0.00(+0.00%) |
Jan 16, 2004 | 7.683 | 7.683 | 7.617 | 7.655 | 173,975 | -0.03(-0.37%) |
Jan 15, 2004 | 7.730 | 7.739 | 7.542 | 7.683 | 77,168 | -0.05(-0.61%) |
Jan 14, 2004 | 7.758 | 7.814 | 7.552 | 7.730 | 110,042 | -0.07(-0.96%) |
Jan 13, 2004 | 6.933 | 7.804 | 6.933 | 7.804 | 293,730 | +0.87(+12.57%) |
Jan 12, 2004 | 6.793 | 7.017 | 6.746 | 6.933 | 453,723 | +0.14(+2.07%) |
Jan 09, 2004 | 6.793 | 6.905 | 6.755 | 6.793 | 146,438 | -0.08(-1.23%) |
Jan 08, 2004 | 6.905 | 6.905 | 6.793 | 6.877 | 62,439 | -0.03(-0.41%) |
Jan 07, 2004 | 6.914 | 6.914 | 6.868 | 6.905 | 24,548 | -0.01(-0.14%) |
Jan 06, 2004 | 6.868 | 6.933 | 6.868 | 6.914 | 82,718 | +0.00(+0.00%) |
Jan 05, 2004 | 6.914 | 6.914 | 6.793 | 6.914 | 66,388 | +0.00(+0.00%) |
Jan 02, 2004 | 7.008 | 7.046 | 6.839 | 6.914 | 97,874 | -0.03(-0.40%) |
Dec 31, 2003 | 7.027 | 7.055 | 6.849 | 6.943 | 63,186 | -0.04(-0.54%) |
Dec 30, 2003 | 7.064 | 7.064 | 6.933 | 6.980 | 27,964 | -0.08(-1.19%) |
Dec 29, 2003 | 6.980 | 7.064 | 6.943 | 7.064 | 44,080 | +0.22(+3.15%) |
Dec 26, 2003 | 6.671 | 6.980 | 6.671 | 6.849 | 22,734 | +0.10(+1.53%) |
Dec 24, 2003 | 6.952 | 6.952 | 6.736 | 6.746 | 19,318 | -0.17(-2.44%) |
Dec 23, 2003 | 6.624 | 6.914 | 6.558 | 6.914 | 60,731 | +0.12(+1.79%) |
Dec 22, 2003 | 6.886 | 6.886 | 6.558 | 6.793 | 41,839 | -0.11(-1.63%) |
Dec 19, 2003 | 6.868 | 6.933 | 6.718 | 6.905 | 37,783 | +0.13(+1.94%) |
Dec 18, 2003 | 7.008 | 7.027 | 7.008 | 6.774 | 50,057 | -0.20(-2.82%) |
Dec 17, 2003 | 6.952 | 6.971 | 6.877 | 6.971 | 29,671 | +0.00(+0.00%) |
Dec 16, 2003 | 6.718 | 6.971 | 6.699 | 6.971 | 29,778 | +0.21(+3.05%) |
Dec 15, 2003 | 6.933 | 6.961 | 6.736 | 6.765 | 24,228 | -0.16(-2.30%) |
Dec 12, 2003 | 6.980 | 7.074 | 6.877 | 6.924 | 34,368 | -0.06(-0.81%) |
Dec 11, 2003 | 6.793 | 7.064 | 6.755 | 6.980 | 55,394 | +0.16(+2.34%) |
Dec 10, 2003 | 6.793 | 6.868 | 6.783 | 6.821 | 58,810 | -0.02(-0.27%) |
Dec 09, 2003 | 6.802 | 6.858 | 6.783 | 6.839 | 108,654 | +0.08(+1.25%) |
Dec 08, 2003 | 6.549 | 6.755 | 6.549 | 6.755 | 110,469 | +0.30(+4.64%) |
Dec 05, 2003 | 6.371 | 6.427 | 6.371 | 6.455 | 40,131 | -0.03(-0.43%) |
Dec 04, 2003 | 6.259 | 6.483 | 6.184 | 6.483 | 81,117 | +0.21(+3.28%) |
Dec 03, 2003 | 6.315 | 6.437 | 6.184 | 6.277 | 62,118 | -0.03(-0.45%) |
Dec 02, 2003 | 6.418 | 6.530 | 6.305 | 6.305 | 65,320 | -0.11(-1.75%) |
Dec 01, 2003 | 6.512 | 6.512 | 6.334 | 6.418 | 72,792 | -0.08(-1.30%) |
Nov 28, 2003 | 6.446 | 6.502 | 6.446 | 6.502 | 27,750 | +0.05(+0.73%) |
Nov 26, 2003 | 6.118 | 6.455 | 6.118 | 6.455 | 67,668 | +0.34(+5.51%) |
Nov 25, 2003 | 6.043 | 6.165 | 6.034 | 6.118 | 51,552 | +0.12(+2.03%) |
Nov 24, 2003 | 5.762 | 6.071 | 5.762 | 5.996 | 44,507 | +0.28(+4.92%) |
Nov 21, 2003 | 5.837 | 5.884 | 5.725 | 5.715 | 74,606 | +0.00(+0.00%) |
Nov 20, 2003 | 5.640 | 5.771 | 5.397 | 5.715 | 115,805 | +0.02(+0.33%) |
Nov 19, 2003 | 5.893 | 5.893 | 5.687 | 5.696 | 41,946 | -0.20(-3.34%) |
Nov 18, 2003 | 5.996 | 6.184 | 5.846 | 5.893 | 53,686 | -0.01(-0.16%) |
Nov 17, 2003 | 5.725 | 5.987 | 5.725 | 5.903 | 105,559 | +0.28(+5.00%) |
Nov 14, 2003 | 5.575 | 5.706 | 5.528 | 5.621 | 81,757 | +0.06(+1.01%) |
Nov 13, 2003 | 5.809 | 5.903 | 5.481 | 5.565 | 84,639 | -0.20(-3.41%) |
Nov 12, 2003 | 5.931 | 5.949 | 5.762 | 5.762 | 99,902 | -0.09(-1.60%) |
Nov 11, 2003 | 6.184 | 6.184 | 5.856 | 5.856 | 94,992 | -0.67(-10.20%) |
Nov 10, 2003 | 6.839 | 6.886 | 6.371 | 6.521 | 94,565 | -0.37(-5.43%) |
Nov 07, 2003 | 6.980 | 6.980 | 6.746 | 6.896 | 89,122 | -0.03(-0.41%) |
Nov 06, 2003 | 6.633 | 7.074 | 6.633 | 6.924 | 118,047 | +0.37(+5.57%) |
Nov 05, 2003 | 6.137 | 6.371 | 5.940 | 6.558 | 96,486 | +0.55(+9.20%) |
Nov 04, 2003 | 6.137 | 6.137 | 5.931 | 6.006 | 72,523 | -0.33(-5.18%) |
Nov 03, 2003 | 6.380 | 6.455 | 6.324 | 6.334 | 53,071 | -0.05(-0.73%) |
Oct 31, 2003 | 6.408 | 6.408 | 6.371 | 6.380 | 42,159 | +0.07(+1.04%) |
Oct 30, 2003 | 6.408 | 6.408 | 6.305 | 6.315 | 61,478 | +0.09(+1.51%) |
Oct 29, 2003 | 6.156 | 6.221 | 6.146 | 6.221 | 45,468 | +0.02(+0.30%) |
Oct 28, 2003 | 6.212 | 6.240 | 6.137 | 6.202 | 53,900 | +0.10(+1.69%) |
Oct 27, 2003 | 6.043 | 6.118 | 6.006 | 6.099 | 45,041 | +0.10(+1.72%) |
Oct 24, 2003 | 5.978 | 6.062 | 5.903 | 5.996 | 29,351 | +0.01(+0.16%) |
Oct 23, 2003 | 5.903 | 6.034 | 5.846 | 5.987 | 31,166 | -0.01(-0.16%) |
Oct 22, 2003 | 6.324 | 6.334 | 5.921 | 5.996 | 48,563 | -0.33(-5.19%) |
Oct 21, 2003 | 6.334 | 6.465 | 6.268 | 6.324 | 35,222 | +0.03(+0.45%) |
Oct 20, 2003 | 6.512 | 6.661 | 6.296 | 6.296 | 42,052 | -0.48(-7.05%) |
Oct 17, 2003 | 6.558 | 7.027 | 6.558 | 6.774 | 76,954 | +0.36(+5.55%) |
Oct 16, 2003 | 6.512 | 6.512 | 6.305 | 6.418 | 128,720 | -0.14(-2.14%) |
Oct 15, 2003 | 7.027 | 7.074 | 6.540 | 6.558 | 113,884 | -0.56(-7.89%) |
Oct 14, 2003 | 6.512 | 7.121 | 6.512 | 7.121 | 75,247 | +0.61(+9.35%) |
Oct 13, 2003 | 6.652 | 6.699 | 6.558 | 6.512 | 29,671 | -0.14(-2.11%) |
Oct 10, 2003 | 6.746 | 6.858 | 6.540 | 6.652 | 67,668 | -0.22(-3.27%) |
Oct 09, 2003 | 6.980 | 7.355 | 6.699 | 6.877 | 71,404 | -0.06(-0.81%) |
Oct 08, 2003 | 6.530 | 7.121 | 6.530 | 6.933 | 104,705 | +0.44(+6.78%) |
Oct 07, 2003 | 6.137 | 6.493 | 6.137 | 6.493 | 28,070 | +0.10(+1.61%) |
Oct 06, 2003 | 5.903 | 6.362 | 5.903 | 6.390 | 60,838 | +0.49(+8.25%) |
Oct 03, 2003 | 5.753 | 5.903 | 5.725 | 5.903 | 25,189 | +0.29(+5.18%) |
Oct 02, 2003 | 5.668 | 5.668 | 5.584 | 5.612 | 41,199 | -0.01(-0.17%) |
Oct 01, 2003 | 5.668 | 5.687 | 5.528 | 5.621 | 17,290 | +0.09(+1.70%) |
Sep 30, 2003 | 5.528 | 5.575 | 5.500 | 5.528 | 23,161 | -0.19(-3.28%) |
Sep 29, 2003 | 5.443 | 5.575 | 5.415 | 5.715 | 18,358 | +0.25(+4.63%) |
Sep 26, 2003 | 5.575 | 5.650 | 5.294 | 5.462 | 41,946 | -0.17(-3.00%) |
Sep 25, 2003 | 6.043 | 6.043 | 5.631 | 5.631 | 73,005 | -0.41(-6.82%) |
Sep 24, 2003 | 6.212 | 6.277 | 5.996 | 6.043 | 48,030 | -0.24(-3.87%) |
Sep 23, 2003 | 6.127 | 6.371 | 6.090 | 6.287 | 82,825 | +0.16(+2.60%) |
Sep 22, 2003 | 5.978 | 6.221 | 5.978 | 6.127 | 65,214 | +0.08(+1.40%) |
Sep 19, 2003 | 5.996 | 6.371 | 5.978 | 6.043 | 114,311 | +0.00(+0.00%) |
Sep 18, 2003 | 5.856 | 6.062 | 5.809 | 6.043 | 59,984 | +0.14(+2.38%) |
Sep 17, 2003 | 5.678 | 5.949 | 5.678 | 5.903 | 69,056 | +0.12(+2.11%) |
Sep 16, 2003 | 5.715 | 5.800 | 5.500 | 5.781 | 82,611 | +0.08(+1.48%) |
Sep 15, 2003 | 5.247 | 5.809 | 5.247 | 5.696 | 140,781 | +0.54(+10.55%) |
Sep 12, 2003 | 4.825 | 5.153 | 4.797 | 5.153 | 34,261 | +0.38(+8.06%) |
Sep 11, 2003 | 4.731 | 4.778 | 4.591 | 4.769 | 34,261 | -0.01(-0.20%) |
Sep 10, 2003 | 5.078 | 5.078 | 4.731 | 4.778 | 42,159 | -0.37(-7.27%) |
Sep 09, 2003 | 5.247 | 5.340 | 5.153 | 5.153 | 27,643 | -0.07(-1.43%) |
Sep 08, 2003 | 5.153 | 5.294 | 5.134 | 5.228 | 15,796 | +0.07(+1.27%) |
Sep 05, 2003 | 5.106 | 5.340 | 4.947 | 5.162 | 64,573 | +0.01(+0.18%) |
Sep 04, 2003 | 5.378 | 5.378 | 5.059 | 5.153 | 20,813 | -0.19(-3.51%) |
Sep 03, 2003 | 5.528 | 5.528 | 5.247 | 5.340 | 17,077 | -0.14(-2.56%) |
Sep 02, 2003 | 5.153 | 5.481 | 5.059 | 5.481 | 25,402 | +0.30(+5.79%) |
Aug 29, 2003 | 5.106 | 5.284 | 5.059 | 5.181 | 24,228 | +0.03(+0.55%) |
Aug 28, 2003 | 5.144 | 5.181 | 4.966 | 5.153 | 12,167 | +0.02(+0.36%) |
Aug 27, 2003 | 5.059 | 5.191 | 4.956 | 5.134 | 13,234 | +0.12(+2.43%) |
Aug 26, 2003 | 5.181 | 5.181 | 4.816 | 5.012 | 49,951 | -0.22(-4.12%) |
Aug 25, 2003 | 5.500 | 5.500 | 5.012 | 5.228 | 43,227 | -0.32(-5.74%) |
Aug 22, 2003 | 6.015 | 6.015 | 5.294 | 5.547 | 38,103 | -0.43(-7.21%) |
Aug 21, 2003 | 5.931 | 6.137 | 5.762 | 5.978 | 54,754 | +0.05(+0.79%) |
Aug 20, 2003 | 6.324 | 6.324 | 5.931 | 5.931 | 64,466 | -0.34(-5.38%) |
Aug 19, 2003 | 5.387 | 6.371 | 5.387 | 6.268 | 116,659 | +0.95(+17.78%) |
Aug 18, 2003 | 5.059 | 5.340 | 4.966 | 5.322 | 32,020 | +0.22(+4.22%) |
Aug 15, 2003 | 4.872 | 5.106 | 4.872 | 5.106 | 14,515 | +0.19(+3.81%) |
Aug 14, 2003 | 4.685 | 4.919 | 4.610 | 4.919 | 18,251 | +0.26(+5.63%) |
Aug 13, 2003 | 4.572 | 4.919 | 4.572 | 4.656 | 95,739 | +0.11(+2.47%) |
Aug 12, 2003 | 4.169 | 4.591 | 4.169 | 4.544 | 24,441 | +0.37(+8.99%) |
Aug 11, 2003 | 3.879 | 4.169 | 3.879 | 4.169 | 8,218 | +0.30(+7.75%) |
Aug 08, 2003 | 3.973 | 3.982 | 3.869 | 3.869 | 12,381 | -0.06(-1.43%) |
Aug 07, 2003 | 4.001 | 4.001 | 3.813 | 3.926 | 16,543 | -0.06(-1.41%) |
Aug 06, 2003 | 4.019 | 4.094 | 3.841 | 3.982 | 20,279 | -0.04(-0.93%) |
Aug 05, 2003 | 4.019 | 4.132 | 4.010 | 4.019 | 18,571 | -0.01(-0.23%) |
Aug 04, 2003 | 4.216 | 4.216 | 3.935 | 4.029 | 27,003 | -0.10(-2.49%) |
Aug 01, 2003 | 4.460 | 4.460 | 4.113 | 4.132 | 18,358 | -0.37(-8.32%) |
Jul 31, 2003 | 4.310 | 4.638 | 4.310 | 4.507 | 18,464 | +0.24(+5.71%) |
Jul 30, 2003 | 4.122 | 4.338 | 4.122 | 4.263 | 11,527 | +0.17(+4.12%) |
Jul 29, 2003 | 4.057 | 4.094 | 4.029 | 4.094 | 11,954 | -0.01(-0.23%) |
Jul 28, 2003 | 4.057 | 4.366 | 4.029 | 4.104 | 60,838 | +0.05(+1.15%) |
Jul 25, 2003 | 3.879 | 4.057 | 3.860 | 4.057 | 17,290 | +0.20(+5.10%) |
Jul 24, 2003 | 4.010 | 4.076 | 3.654 | 3.860 | 17,184 | -0.11(-2.83%) |
Jul 23, 2003 | 4.029 | 4.029 | 3.701 | 3.973 | 13,341 | -0.10(-2.53%) |
Jul 22, 2003 | 3.795 | 4.076 | 3.795 | 4.076 | 12,914 | +0.32(+8.48%) |
Jul 21, 2003 | 3.748 | 3.795 | 3.748 | 3.757 | 108,547 | -0.03(-0.74%) |
Jul 18, 2003 | 3.729 | 3.841 | 3.729 | 3.785 | 18,571 | -0.02(-0.49%) |
Jul 17, 2003 | 3.982 | 3.991 | 3.766 | 3.804 | 50,805 | -0.22(-5.36%) |
Jul 16, 2003 | 3.795 | 4.029 | 3.748 | 4.019 | 16,116 | +0.17(+4.38%) |
Jul 15, 2003 | 3.841 | 3.851 | 3.748 | 3.851 | 18,891 | -0.04(-0.96%) |
Jul 14, 2003 | 3.954 | 4.141 | 3.813 | 3.888 | 17,504 | -0.05(-1.19%) |
Jul 11, 2003 | 3.607 | 3.982 | 3.607 | 3.935 | 24,441 | +0.28(+7.69%) |
Jul 10, 2003 | 3.701 | 3.748 | 3.607 | 3.654 | 27,323 | -0.09(-2.50%) |
Jul 09, 2003 | 3.888 | 3.935 | 3.691 | 3.748 | 55,501 | -0.19(-4.76%) |
Jul 08, 2003 | 3.860 | 3.935 | 3.795 | 3.935 | 12,914 | +0.10(+2.69%) |
Jul 07, 2003 | 3.579 | 3.841 | 3.579 | 3.832 | 37,676 | +0.21(+5.68%) |
Jul 03, 2003 | 3.663 | 3.673 | 3.616 | 3.626 | 4,803 | -0.08(-2.27%) |
Jul 02, 2003 | 3.560 | 3.738 | 3.467 | 3.710 | 47,282 | +0.20(+5.60%) |
Jul 01, 2003 | 3.045 | 3.513 | 3.017 | 3.513 | 57,209 | +0.52(+17.19%) |
Jun 30, 2003 | 3.560 | 3.560 | 2.951 | 2.998 | 171,840 | -0.51(-14.44%) |
Jun 27, 2003 | 3.654 | 3.795 | 3.382 | 3.504 | 22,093 | -0.21(-5.56%) |
Jun 26, 2003 | 3.467 | 3.748 | 3.467 | 3.710 | 12,808 | +0.34(+10.00%) |
Jun 25, 2003 | 3.392 | 3.392 | 3.373 | 3.373 | 22,093 | -0.06(-1.64%) |
Jun 24, 2003 | 3.570 | 3.579 | 3.401 | 3.429 | 94,459 | -0.14(-3.94%) |
Jun 23, 2003 | 3.701 | 3.710 | 3.420 | 3.570 | 22,734 | -0.22(-5.93%) |
Jun 20, 2003 | 3.795 | 4.029 | 3.795 | 3.795 | 17,077 | -0.05(-1.22%) |
Jun 19, 2003 | 4.047 | 4.047 | 3.813 | 3.841 | 22,307 | -0.21(-5.09%) |
Jun 18, 2003 | 4.085 | 4.085 | 4.047 | 4.047 | 16,223 | -0.08(-2.04%) |
Jun 17, 2003 | 4.029 | 4.216 | 4.029 | 4.132 | 33,834 | +0.07(+1.61%) |
Jun 16, 2003 | 4.094 | 4.263 | 4.010 | 4.066 | 62,332 | -0.06(-1.36%) |
Jun 13, 2003 | 4.047 | 4.216 | 4.029 | 4.122 | 33,834 | +0.10(+2.56%) |
Jun 12, 2003 | 3.954 | 4.029 | 3.935 | 4.019 | 20,492 | +0.07(+1.66%) |
Jun 11, 2003 | 3.851 | 3.954 | 3.795 | 3.954 | 19,318 | +0.11(+2.93%) |
Jun 10, 2003 | 3.748 | 3.841 | 3.738 | 3.841 | 23,588 | +0.16(+4.33%) |
Jun 09, 2003 | 3.560 | 3.776 | 3.560 | 3.682 | 42,052 | +0.10(+2.88%) |
Jun 06, 2003 | 3.560 | 3.616 | 3.560 | 3.579 | 38,103 | +0.00(+0.00%) |
Jun 05, 2003 | 3.448 | 3.645 | 3.448 | 3.579 | 32,767 | +0.16(+4.66%) |
Jun 04, 2003 | 3.204 | 3.438 | 3.204 | 3.420 | 33,621 | +0.23(+7.35%) |
Jun 03, 2003 | 3.157 | 3.186 | 3.111 | 3.186 | 2,881 | +0.02(+0.59%) |