Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.652 | 5.682 | 5.357 | 5.377 | 1,205,121 | -0.20(-3.53%) |
Apr 29, 2004 | 5.750 | 5.819 | 5.544 | 5.573 | 1,621,105 | -0.18(-3.08%) |
Apr 28, 2004 | 6.134 | 6.144 | 5.721 | 5.750 | 2,322,245 | -0.48(-7.73%) |
Apr 27, 2004 | 6.389 | 6.547 | 5.996 | 6.232 | 2,117,051 | -0.34(-5.23%) |
Apr 26, 2004 | 6.635 | 6.753 | 6.419 | 6.576 | 546,302 | -0.05(-0.74%) |
Apr 23, 2004 | 6.537 | 6.665 | 6.458 | 6.625 | 940,821 | +0.04(+0.60%) |
Apr 22, 2004 | 6.350 | 6.645 | 6.340 | 6.586 | 635,827 | +0.29(+4.52%) |
Apr 21, 2004 | 6.212 | 6.370 | 6.193 | 6.301 | 408,353 | +0.06(+0.94%) |
Apr 20, 2004 | 6.203 | 6.360 | 6.203 | 6.242 | 975,715 | +0.06(+0.95%) |
Apr 19, 2004 | 6.104 | 6.321 | 6.075 | 6.183 | 1,237,879 | +0.05(+0.80%) |
Apr 16, 2004 | 6.252 | 6.301 | 6.094 | 6.134 | 947,332 | -0.11(-1.73%) |
Apr 15, 2004 | 6.517 | 6.606 | 6.193 | 6.242 | 717,416 | -0.28(-4.22%) |
Apr 14, 2004 | 6.488 | 6.615 | 6.399 | 6.517 | 542,844 | +0.00(+0.00%) |
Apr 13, 2004 | 6.733 | 6.743 | 6.488 | 6.517 | 561,054 | -0.23(-3.35%) |
Apr 12, 2004 | 6.655 | 6.832 | 6.635 | 6.743 | 308,249 | +0.07(+1.03%) |
Apr 08, 2004 | 6.832 | 6.832 | 6.674 | 6.674 | 387,396 | -0.06(-0.88%) |
Apr 07, 2004 | 6.743 | 6.861 | 6.645 | 6.733 | 535,315 | -0.06(-0.87%) |
Apr 06, 2004 | 6.920 | 6.989 | 6.743 | 6.792 | 389,736 | -0.23(-3.22%) |
Apr 05, 2004 | 6.920 | 7.028 | 6.871 | 7.018 | 520,259 | +0.10(+1.42%) |
Apr 02, 2004 | 7.077 | 7.107 | 6.802 | 6.920 | 871,948 | +0.12(+1.73%) |
Apr 01, 2004 | 6.930 | 7.117 | 6.753 | 6.802 | 548,134 | -0.16(-2.26%) |
Mar 31, 2004 | 6.959 | 7.058 | 6.881 | 6.959 | 841,632 | -0.01(-0.14%) |
Mar 30, 2004 | 6.782 | 6.999 | 6.773 | 6.969 | 646,407 | +0.14(+2.01%) |
Mar 29, 2004 | 6.832 | 6.920 | 6.635 | 6.832 | 670,619 | +0.10(+1.46%) |
Mar 26, 2004 | 6.615 | 6.832 | 6.547 | 6.733 | 1,522,018 | +0.21(+3.16%) |
Mar 25, 2004 | 6.497 | 6.566 | 6.389 | 6.527 | 889,242 | +0.08(+1.22%) |
Mar 24, 2004 | 6.635 | 6.704 | 6.448 | 6.448 | 1,126,788 | -0.11(-1.65%) |
Mar 23, 2004 | 6.596 | 6.763 | 6.488 | 6.556 | 668,178 | -0.03(-0.45%) |
Mar 22, 2004 | 6.645 | 6.763 | 6.429 | 6.586 | 1,152,933 | -0.05(-0.74%) |
Mar 19, 2004 | 6.881 | 6.881 | 6.635 | 6.635 | 1,114,071 | -0.26(-3.71%) |
Mar 18, 2004 | 7.294 | 7.294 | 6.537 | 6.891 | 1,933,831 | -0.40(-5.53%) |
Mar 17, 2004 | 7.195 | 7.362 | 7.107 | 7.294 | 632,165 | +0.15(+2.06%) |
Mar 16, 2004 | 7.205 | 7.264 | 6.930 | 7.146 | 989,856 | +0.00(+0.00%) |
Mar 15, 2004 | 7.648 | 7.726 | 7.117 | 7.146 | 1,115,088 | -0.40(-5.34%) |
Mar 12, 2004 | 7.323 | 7.559 | 7.274 | 7.549 | 451,081 | +0.29(+4.07%) |
Mar 11, 2004 | 7.441 | 7.628 | 7.176 | 7.254 | 1,087,824 | -0.17(-2.25%) |
Mar 10, 2004 | 7.677 | 7.815 | 7.372 | 7.421 | 803,177 | -0.25(-3.21%) |
Mar 09, 2004 | 7.874 | 7.923 | 7.628 | 7.667 | 1,106,034 | -0.22(-2.74%) |
Mar 08, 2004 | 7.982 | 8.149 | 7.864 | 7.883 | 447,012 | -0.18(-2.20%) |
Mar 05, 2004 | 7.913 | 8.267 | 7.874 | 8.060 | 705,514 | -0.10(-1.20%) |
Mar 04, 2004 | 8.178 | 8.227 | 8.001 | 8.159 | 393,602 | -0.02(-0.24%) |
Mar 03, 2004 | 8.070 | 8.277 | 7.962 | 8.178 | 635,318 | +0.11(+1.34%) |
Mar 02, 2004 | 8.306 | 8.316 | 7.854 | 8.070 | 2,762,238 | -0.41(-4.87%) |
Mar 01, 2004 | 8.513 | 8.552 | 8.385 | 8.483 | 883,851 | +0.03(+0.35%) |
Feb 27, 2004 | 8.286 | 8.454 | 8.267 | 8.454 | 817,928 | +0.02(+0.23%) |
Feb 26, 2004 | 8.463 | 8.483 | 7.706 | 8.434 | 2,099,146 | -0.03(-0.35%) |
Feb 25, 2004 | 8.247 | 8.463 | 8.070 | 8.463 | 504,999 | +0.18(+2.14%) |
Feb 24, 2004 | 8.355 | 8.591 | 8.188 | 8.286 | 546,506 | -0.17(-1.98%) |
Feb 23, 2004 | 8.581 | 8.630 | 8.414 | 8.454 | 335,920 | -0.12(-1.38%) |
Feb 20, 2004 | 8.493 | 8.670 | 8.493 | 8.572 | 319,236 | -0.02(-0.23%) |
Feb 19, 2004 | 8.837 | 8.866 | 8.562 | 8.591 | 312,928 | -0.23(-2.56%) |
Feb 18, 2004 | 8.847 | 8.896 | 8.699 | 8.817 | 401,029 | -0.08(-0.88%) |
Feb 17, 2004 | 8.847 | 8.984 | 8.788 | 8.896 | 680,894 | -0.02(-0.22%) |
Feb 13, 2004 | 8.896 | 9.043 | 8.768 | 8.916 | 335,106 | -0.05(-0.55%) |
Feb 12, 2004 | 9.328 | 9.358 | 8.896 | 8.965 | 736,746 | -0.14(-1.51%) |
Feb 11, 2004 | 8.827 | 9.220 | 8.630 | 9.102 | 706,633 | +0.30(+3.46%) |
Feb 10, 2004 | 8.572 | 8.817 | 8.572 | 8.798 | 456,066 | +0.10(+1.13%) |
Feb 09, 2004 | 8.650 | 8.758 | 8.395 | 8.699 | 893,312 | +0.08(+0.91%) |
Feb 06, 2004 | 8.267 | 8.807 | 8.198 | 8.621 | 696,154 | +0.43(+5.28%) |
Feb 05, 2004 | 8.159 | 8.404 | 8.060 | 8.188 | 712,330 | +0.07(+0.85%) |
Feb 04, 2004 | 8.277 | 8.286 | 8.041 | 8.119 | 1,298,308 | -0.19(-2.25%) |
Feb 03, 2004 | 8.031 | 8.572 | 8.011 | 8.306 | 914,879 | +0.24(+2.92%) |
Feb 02, 2004 | 8.060 | 8.267 | 7.834 | 8.070 | 496,454 | +0.03(+0.37%) |
Jan 30, 2004 | 8.110 | 8.237 | 7.883 | 8.041 | 455,252 | -0.09(-1.09%) |
Jan 29, 2004 | 8.168 | 8.345 | 7.962 | 8.129 | 728,302 | -0.05(-0.60%) |
Jan 28, 2004 | 8.336 | 8.542 | 8.110 | 8.178 | 417,204 | -0.18(-2.12%) |
Jan 27, 2004 | 8.375 | 8.650 | 8.286 | 8.355 | 606,528 | -0.08(-0.93%) |
Jan 26, 2004 | 8.306 | 8.503 | 8.247 | 8.434 | 2,436,287 | -0.05(-0.58%) |
Jan 23, 2004 | 8.454 | 8.640 | 8.326 | 8.483 | 480,075 | +0.06(+0.70%) |
Jan 22, 2004 | 8.847 | 8.857 | 8.414 | 8.424 | 912,946 | -0.44(-4.99%) |
Jan 21, 2004 | 8.798 | 9.092 | 8.650 | 8.866 | 2,200,776 | -0.08(-0.88%) |
Jan 20, 2004 | 8.650 | 9.043 | 8.277 | 8.945 | 2,797,742 | +0.55(+6.56%) |
Jan 16, 2004 | 8.198 | 8.454 | 8.090 | 8.395 | 507,441 | +0.22(+2.64%) |
Jan 15, 2004 | 8.021 | 8.218 | 7.883 | 8.178 | 486,687 | +0.06(+0.73%) |
Jan 14, 2004 | 8.159 | 8.188 | 7.913 | 8.119 | 838,987 | +0.05(+0.61%) |
Jan 13, 2004 | 7.490 | 8.100 | 7.471 | 8.070 | 1,564,339 | +0.56(+7.46%) |
Jan 12, 2004 | 7.441 | 7.520 | 7.333 | 7.510 | 541,114 | +0.17(+2.28%) |
Jan 09, 2004 | 7.471 | 7.618 | 7.343 | 7.343 | 706,938 | -0.22(-2.86%) |
Jan 08, 2004 | 7.618 | 7.697 | 7.480 | 7.559 | 244,666 | +0.01(+0.13%) |
Jan 07, 2004 | 7.412 | 7.579 | 7.392 | 7.549 | 1,100,337 | +0.21(+2.81%) |
Jan 06, 2004 | 7.421 | 7.500 | 7.333 | 7.343 | 601,340 | -0.09(-1.19%) |
Jan 05, 2004 | 7.205 | 7.461 | 7.195 | 7.431 | 1,228,011 | +0.28(+3.85%) |
Jan 02, 2004 | 7.254 | 7.480 | 7.156 | 7.156 | 640,303 | -0.02(-0.27%) |
Dec 31, 2003 | 7.618 | 7.618 | 7.176 | 7.176 | 961,065 | -0.42(-5.56%) |
Dec 30, 2003 | 7.667 | 7.667 | 7.530 | 7.598 | 751,802 | -0.07(-0.90%) |
Dec 29, 2003 | 7.687 | 7.815 | 7.608 | 7.667 | 582,316 | +0.00(+0.00%) |
Dec 26, 2003 | 7.618 | 7.815 | 7.598 | 7.667 | 114,550 | +0.11(+1.43%) |
Dec 24, 2003 | 7.756 | 7.815 | 7.520 | 7.559 | 171,317 | -0.20(-2.53%) |
Dec 23, 2003 | 7.746 | 7.775 | 7.451 | 7.756 | 501,845 | +0.15(+1.94%) |
Dec 22, 2003 | 7.461 | 7.618 | 7.333 | 7.608 | 544,776 | +0.04(+0.52%) |
Dec 19, 2003 | 7.431 | 7.618 | 7.294 | 7.569 | 579,264 | -0.03(-0.39%) |
Dec 18, 2003 | 7.372 | 7.628 | 7.294 | 7.598 | 514,765 | +0.26(+3.48%) |
Dec 17, 2003 | 7.294 | 7.323 | 7.215 | 7.343 | 385,667 | -0.02(-0.27%) |
Dec 16, 2003 | 7.323 | 7.412 | 7.235 | 7.362 | 349,450 | +0.02(+0.27%) |
Dec 15, 2003 | 7.618 | 7.657 | 7.343 | 7.343 | 511,205 | -0.08(-1.06%) |
Dec 12, 2003 | 7.372 | 7.461 | 7.225 | 7.421 | 512,019 | +0.05(+0.67%) |
Dec 11, 2003 | 6.999 | 7.372 | 6.959 | 7.372 | 1,441,242 | +0.37(+5.34%) |
Dec 10, 2003 | 7.274 | 7.313 | 6.969 | 6.999 | 791,579 | -0.23(-3.13%) |
Dec 09, 2003 | 7.431 | 7.530 | 7.205 | 7.225 | 629,825 | -0.24(-3.16%) |
Dec 08, 2003 | 7.441 | 7.598 | 7.431 | 7.461 | 1,222,721 | -0.02(-0.26%) |
Dec 05, 2003 | 7.392 | 7.520 | 7.274 | 7.480 | 397,875 | +0.11(+1.47%) |
Dec 04, 2003 | 7.471 | 7.559 | 7.254 | 7.372 | 494,928 | -0.10(-1.32%) |
Dec 03, 2003 | 7.657 | 7.726 | 7.412 | 7.471 | 395,230 | -0.19(-2.44%) |
Dec 02, 2003 | 7.756 | 7.765 | 7.667 | 7.657 | 429,615 | -0.20(-2.50%) |
Dec 01, 2003 | 7.520 | 7.864 | 7.520 | 7.854 | 1,195,457 | +0.33(+4.44%) |
Nov 28, 2003 | 7.598 | 7.667 | 7.520 | 7.520 | 160,126 | -0.14(-1.80%) |
Nov 26, 2003 | 7.589 | 7.746 | 7.441 | 7.657 | 821,692 | +0.07(+0.91%) |
Nov 25, 2003 | 7.648 | 7.706 | 7.559 | 7.589 | 535,519 | -0.15(-1.91%) |
Nov 24, 2003 | 7.372 | 7.765 | 7.333 | 7.736 | 934,412 | +0.35(+4.79%) |
Nov 21, 2003 | 7.392 | 7.392 | 7.264 | 7.382 | 440,399 | +0.03(+0.40%) |
Nov 20, 2003 | 7.402 | 7.520 | 7.333 | 7.353 | 471,122 | -0.19(-2.48%) |
Nov 19, 2003 | 7.402 | 7.589 | 7.257 | 7.539 | 893,922 | +0.29(+3.93%) |
Nov 18, 2003 | 7.549 | 7.618 | 7.274 | 7.254 | 608,258 | -0.31(-4.16%) |
Nov 17, 2003 | 7.431 | 7.569 | 7.412 | 7.569 | 919,152 | +0.11(+1.45%) |
Nov 14, 2003 | 7.490 | 7.598 | 7.402 | 7.461 | 1,127,093 | -0.03(-0.39%) |
Nov 13, 2003 | 7.667 | 7.834 | 7.421 | 7.490 | 2,676,477 | -0.62(-7.64%) |
Nov 12, 2003 | 7.874 | 8.110 | 7.874 | 8.110 | 1,815,821 | +0.23(+2.87%) |
Nov 11, 2003 | 7.785 | 7.913 | 7.785 | 7.883 | 1,368,504 | +0.02(+0.25%) |
Nov 10, 2003 | 8.237 | 8.237 | 7.844 | 7.864 | 1,275,317 | -0.23(-2.79%) |
Nov 07, 2003 | 8.355 | 8.395 | 8.011 | 8.090 | 600,322 | -0.24(-2.83%) |
Nov 06, 2003 | 8.208 | 8.336 | 8.139 | 8.326 | 1,069,309 | +0.06(+0.71%) |
Nov 05, 2003 | 8.227 | 8.336 | 8.198 | 8.267 | 1,234,420 | +0.11(+1.33%) |
Nov 04, 2003 | 8.227 | 8.316 | 8.168 | 8.159 | 705,571 | -0.07(-0.84%) |
Nov 03, 2003 | 8.159 | 8.277 | 8.159 | 8.227 | 713,883 | +0.19(+2.32%) |
Oct 31, 2003 | 8.110 | 8.237 | 8.001 | 8.041 | 405,505 | +0.00(+0.00%) |
Oct 30, 2003 | 8.355 | 8.355 | 7.992 | 8.041 | 665,635 | -0.07(-0.85%) |
Oct 29, 2003 | 8.188 | 8.188 | 7.972 | 8.110 | 671,026 | -0.08(-0.96%) |
Oct 28, 2003 | 7.864 | 8.198 | 7.854 | 8.188 | 1,658,034 | +0.34(+4.39%) |
Oct 27, 2003 | 7.589 | 7.883 | 7.589 | 7.844 | 1,633,415 | +0.41(+5.56%) |
Oct 24, 2003 | 7.657 | 7.667 | 7.353 | 7.431 | 529,008 | -0.06(-0.79%) |
Oct 23, 2003 | 7.372 | 7.608 | 7.323 | 7.490 | 793,512 | +0.05(+0.66%) |
Oct 22, 2003 | 7.667 | 7.667 | 7.382 | 7.441 | 836,240 | -0.27(-3.44%) |
Oct 21, 2003 | 7.372 | 7.716 | 7.353 | 7.706 | 3,349,946 | +0.44(+6.09%) |
Oct 20, 2003 | 7.225 | 7.313 | 7.225 | 7.264 | 1,311,330 | +0.05(+0.68%) |
Oct 17, 2003 | 7.657 | 7.667 | 7.176 | 7.215 | 1,538,600 | -0.37(-4.92%) |
Oct 16, 2003 | 7.412 | 7.549 | 7.412 | 7.589 | 2,291,624 | +0.18(+2.39%) |
Oct 15, 2003 | 7.589 | 7.608 | 7.412 | 7.412 | 1,766,176 | -0.14(-1.82%) |
Oct 14, 2003 | 7.480 | 7.539 | 7.421 | 7.549 | 1,440,022 | +0.07(+0.92%) |
Oct 13, 2003 | 7.333 | 7.480 | 7.264 | 7.480 | 3,400,812 | +0.25(+3.40%) |
Oct 10, 2003 | 7.549 | 7.471 | 7.176 | 7.235 | 7,737,664 | -0.31(-4.17%) |
Oct 09, 2003 | 8.178 | 8.178 | 7.421 | 7.549 | 6,186,855 | -1.25(-14.19%) |
Oct 08, 2003 | 8.857 | 8.857 | 8.857 | 8.798 | 173,657 | -0.15(-1.65%) |
Oct 07, 2003 | 8.945 | 8.945 | 8.680 | 8.945 | 187,696 | +0.00(+0.00%) |
Oct 06, 2003 | 8.522 | 8.906 | 8.522 | 8.945 | 277,119 | +0.39(+4.60%) |
Oct 03, 2003 | 8.542 | 8.542 | 8.473 | 8.552 | 376,308 | +0.08(+0.93%) |
Oct 02, 2003 | 8.572 | 8.572 | 8.237 | 8.473 | 330,325 | -0.08(-0.92%) |
Oct 01, 2003 | 8.277 | 8.640 | 8.208 | 8.552 | 344,872 | +0.42(+5.20%) |
Sep 30, 2003 | 8.424 | 8.562 | 8.001 | 8.129 | 394,518 | -0.33(-3.95%) |
Sep 29, 2003 | 7.913 | 8.483 | 7.913 | 8.463 | 462,984 | +0.65(+8.30%) |
Sep 26, 2003 | 8.483 | 8.404 | 7.785 | 7.815 | 657,903 | -0.67(-7.88%) |
Sep 25, 2003 | 8.670 | 8.807 | 8.375 | 8.483 | 306,214 | -0.21(-2.38%) |
Sep 24, 2003 | 9.338 | 9.338 | 8.680 | 8.689 | 355,961 | -0.65(-6.95%) |
Sep 23, 2003 | 8.955 | 9.338 | 8.955 | 9.338 | 234,493 | +0.34(+3.83%) |
Sep 22, 2003 | 9.338 | 9.348 | 8.955 | 8.994 | 476,718 | -0.62(-6.44%) |
Sep 19, 2003 | 9.289 | 9.613 | 9.289 | 9.613 | 839,394 | +0.42(+4.60%) |
Sep 18, 2003 | 9.073 | 9.191 | 8.857 | 9.191 | 251,991 | +0.09(+0.97%) |
Sep 17, 2003 | 8.975 | 9.122 | 8.916 | 9.102 | 170,910 | +0.07(+0.76%) |
Sep 16, 2003 | 8.729 | 9.063 | 8.689 | 9.034 | 414,559 | +0.23(+2.57%) |
Sep 15, 2003 | 8.807 | 9.151 | 8.748 | 8.807 | 342,838 | -0.04(-0.44%) |
Sep 12, 2003 | 8.699 | 8.975 | 8.621 | 8.847 | 425,750 | +0.07(+0.78%) |
Sep 11, 2003 | 8.444 | 8.886 | 8.434 | 8.778 | 661,260 | +0.34(+4.08%) |
Sep 10, 2003 | 8.994 | 8.994 | 8.404 | 8.434 | 646,305 | -0.63(-6.94%) |
Sep 09, 2003 | 8.965 | 9.063 | 8.866 | 9.063 | 476,311 | +0.02(+0.22%) |
Sep 08, 2003 | 9.024 | 9.289 | 8.857 | 9.043 | 753,430 | +0.02(+0.22%) |
Sep 05, 2003 | 9.387 | 9.387 | 8.798 | 9.024 | 1,250,799 | -0.51(-5.36%) |
Sep 04, 2003 | 9.554 | 9.702 | 9.319 | 9.535 | 463,899 | -0.02(-0.21%) |
Sep 03, 2003 | 9.437 | 9.633 | 9.397 | 9.554 | 524,633 | +0.12(+1.25%) |
Sep 02, 2003 | 9.338 | 9.466 | 9.063 | 9.437 | 666,347 | +0.09(+0.95%) |
Aug 29, 2003 | 8.965 | 9.348 | 8.847 | 9.348 | 605,002 | +0.34(+3.82%) |
Aug 28, 2003 | 8.975 | 9.191 | 8.847 | 9.004 | 953,741 | +0.01(+0.11%) |
Aug 27, 2003 | 8.798 | 9.092 | 8.680 | 8.994 | 1,212,955 | +0.23(+2.58%) |
Aug 26, 2003 | 8.306 | 8.768 | 8.286 | 8.768 | 1,060,051 | +0.52(+6.32%) |
Aug 25, 2003 | 8.257 | 8.316 | 8.060 | 8.247 | 995,858 | +0.07(+0.84%) |
Aug 22, 2003 | 8.011 | 8.188 | 7.982 | 8.178 | 1,115,088 | +0.10(+1.22%) |
Aug 21, 2003 | 7.775 | 8.355 | 7.775 | 8.080 | 1,029,938 | +0.38(+4.98%) |
Aug 20, 2003 | 7.225 | 7.697 | 7.127 | 7.697 | 1,202,375 | +0.42(+5.81%) |
Aug 19, 2003 | 7.372 | 7.471 | 7.274 | 7.274 | 1,070,224 | -0.10(-1.33%) |
Aug 18, 2003 | 7.372 | 7.618 | 7.274 | 7.372 | 2,398,239 | +0.59(+8.70%) |
Aug 15, 2003 | 6.881 | 7.195 | 6.389 | 6.782 | 3,951,286 | +1.49(+28.25%) |
Aug 14, 2003 | 5.288 | 5.475 | 5.229 | 5.288 | 156,362 | +0.06(+1.13%) |
Aug 13, 2003 | 5.524 | 5.632 | 5.210 | 5.229 | 310,792 | -0.22(-3.97%) |
Aug 12, 2003 | 5.210 | 5.495 | 5.151 | 5.446 | 372,137 | +0.34(+6.74%) |
Aug 11, 2003 | 4.777 | 5.102 | 4.777 | 5.102 | 270,506 | +0.24(+4.85%) |
Aug 08, 2003 | 4.826 | 4.993 | 4.748 | 4.866 | 521,988 | +0.05(+1.02%) |
Aug 07, 2003 | 4.620 | 4.964 | 4.620 | 4.817 | 1,753,968 | +0.24(+5.15%) |
Aug 06, 2003 | 6.291 | 6.291 | 4.404 | 4.581 | 3,541,609 | -2.31(-33.52%) |
Aug 01, 2003 | 7.323 | 7.323 | 6.832 | 6.891 | 274,168 | -0.53(-7.15%) |
Jul 31, 2003 | 7.303 | 7.618 | 7.294 | 7.421 | 292,480 | +0.12(+1.62%) |
Jul 30, 2003 | 7.127 | 7.323 | 7.018 | 7.303 | 232,661 | +0.15(+2.06%) |
Jul 29, 2003 | 7.294 | 7.313 | 7.048 | 7.156 | 235,103 | -0.17(-2.28%) |
Jul 28, 2003 | 7.028 | 7.323 | 7.028 | 7.323 | 181,592 | +0.29(+4.05%) |
Jul 25, 2003 | 6.979 | 7.107 | 6.881 | 7.038 | 235,408 | +0.06(+0.85%) |
Jul 24, 2003 | 7.136 | 7.205 | 6.930 | 6.979 | 217,300 | -0.14(-1.93%) |
Jul 23, 2003 | 7.127 | 7.235 | 6.900 | 7.117 | 136,626 | -0.08(-1.09%) |
Jul 22, 2003 | 6.881 | 7.264 | 6.733 | 7.195 | 317,303 | +0.30(+4.42%) |
Jul 21, 2003 | 7.087 | 7.097 | 6.881 | 6.891 | 188,510 | -0.29(-3.97%) |
Jul 18, 2003 | 7.038 | 7.176 | 6.851 | 7.176 | 282,002 | +0.14(+1.96%) |
Jul 17, 2003 | 7.294 | 7.313 | 7.038 | 7.038 | 288,004 | -0.33(-4.53%) |
Jul 16, 2003 | 7.510 | 7.510 | 7.195 | 7.372 | 352,807 | -0.12(-1.57%) |
Jul 15, 2003 | 7.677 | 7.706 | 7.471 | 7.490 | 334,394 | -0.18(-2.31%) |
Jul 14, 2003 | 7.706 | 7.805 | 7.618 | 7.667 | 324,526 | +0.06(+0.78%) |
Jul 11, 2003 | 7.648 | 7.697 | 7.451 | 7.608 | 285,664 | -0.06(-0.77%) |
Jul 10, 2003 | 7.815 | 7.815 | 7.323 | 7.667 | 454,438 | -0.15(-1.89%) |
Jul 09, 2003 | 7.765 | 7.854 | 7.530 | 7.815 | 436,025 | +0.05(+0.63%) |
Jul 08, 2003 | 7.451 | 7.913 | 7.451 | 7.765 | 610,801 | +0.31(+4.22%) |
Jul 07, 2003 | 6.950 | 7.451 | 6.930 | 7.451 | 724,232 | +0.53(+7.67%) |
Jul 03, 2003 | 6.930 | 6.979 | 6.832 | 6.920 | 131,641 | -0.07(-0.98%) |
Jul 02, 2003 | 6.959 | 6.999 | 6.930 | 6.989 | 481,906 | -0.01(-0.14%) |
Jul 01, 2003 | 6.979 | 6.999 | 6.930 | 6.999 | 775,302 | +0.02(+0.28%) |
Jun 30, 2003 | 6.959 | 6.979 | 6.763 | 6.979 | 1,203,290 | +0.01(+0.14%) |
Jun 27, 2003 | 6.979 | 6.979 | 6.891 | 6.969 | 628,502 | -0.01(-0.14%) |
Jun 26, 2003 | 6.851 | 7.068 | 6.851 | 6.979 | 317,608 | +0.10(+1.43%) |
Jun 25, 2003 | 6.959 | 7.127 | 6.743 | 6.881 | 412,219 | -0.06(-0.85%) |
Jun 24, 2003 | 7.235 | 7.274 | 6.832 | 6.940 | 310,792 | -0.29(-4.08%) |
Jun 23, 2003 | 7.274 | 7.274 | 7.097 | 7.235 | 291,361 | -0.04(-0.54%) |
Jun 20, 2003 | 7.225 | 7.274 | 7.225 | 7.274 | 529,110 | +0.18(+2.49%) |
Jun 19, 2003 | 7.254 | 7.274 | 7.068 | 7.097 | 220,962 | -0.18(-2.43%) |
Jun 18, 2003 | 7.245 | 7.353 | 7.107 | 7.274 | 481,601 | +0.07(+0.96%) |
Jun 17, 2003 | 7.471 | 7.471 | 6.871 | 7.205 | 499,404 | -0.27(-3.55%) |
Jun 16, 2003 | 7.372 | 7.471 | 7.372 | 7.471 | 694,934 | +0.16(+2.15%) |
Jun 13, 2003 | 7.716 | 7.726 | 7.146 | 7.313 | 444,265 | -0.42(-5.46%) |
Jun 12, 2003 | 7.795 | 7.824 | 7.618 | 7.736 | 163,483 | -0.08(-1.01%) |
Jun 11, 2003 | 7.559 | 7.893 | 7.412 | 7.815 | 251,787 | +0.27(+3.52%) |
Jun 10, 2003 | 7.471 | 7.598 | 7.303 | 7.549 | 573,058 | -0.01(-0.13%) |
Jun 09, 2003 | 8.011 | 8.011 | 7.559 | 7.559 | 923,424 | -0.50(-6.22%) |
Jun 06, 2003 | 8.011 | 8.552 | 7.962 | 8.060 | 696,154 | +0.00(+0.00%) |
Jun 05, 2003 | 7.962 | 8.178 | 7.854 | 8.060 | 909,284 | +0.05(+0.61%) |
Jun 04, 2003 | 7.864 | 8.060 | 7.471 | 8.011 | 6,441,390 | +1.01(+14.47%) |
Jun 03, 2003 | 6.193 | 7.107 | 6.144 | 6.999 | 2,297,422 | +0.87(+14.10%) |
Jun 02, 2003 | 5.937 | 6.321 | 5.917 | 6.134 | 649,561 | +0.23(+3.83%) |
May 30, 2003 | 5.908 | 5.996 | 5.750 | 5.908 | 400,927 | -0.01(-0.17%) |
May 29, 2003 | 5.308 | 5.976 | 5.308 | 5.917 | 1,291,594 | +0.58(+10.87%) |
May 28, 2003 | 5.367 | 5.613 | 5.288 | 5.338 | 439,890 | -0.01(-0.18%) |
May 27, 2003 | 5.033 | 5.426 | 5.033 | 5.347 | 826,270 | +0.36(+7.30%) |
May 23, 2003 | 4.817 | 5.013 | 4.817 | 4.984 | 254,737 | +0.17(+3.47%) |
May 22, 2003 | 4.738 | 4.984 | 4.689 | 4.817 | 336,225 | +0.07(+1.45%) |
May 21, 2003 | 4.699 | 4.748 | 4.532 | 4.748 | 361,251 | +0.06(+1.26%) |
May 20, 2003 | 4.738 | 4.915 | 4.571 | 4.689 | 665,736 | +0.09(+1.92%) |
May 19, 2003 | 4.758 | 4.767 | 4.423 | 4.600 | 876,628 | -0.19(-3.90%) |
May 16, 2003 | 5.013 | 5.013 | 4.787 | 4.787 | 546,506 | -0.23(-4.51%) |
May 15, 2003 | 5.308 | 5.308 | 4.915 | 5.013 | 727,590 | -0.22(-4.14%) |
May 14, 2003 | 5.033 | 5.347 | 5.033 | 5.229 | 872,660 | +0.21(+4.11%) |
May 13, 2003 | 5.082 | 5.141 | 4.944 | 5.023 | 480,787 | -0.09(-1.73%) |
May 12, 2003 | 4.895 | 5.239 | 4.876 | 5.111 | 1,100,846 | +0.22(+4.42%) |
May 09, 2003 | 4.797 | 4.905 | 4.699 | 4.895 | 714,975 | +0.08(+1.63%) |
May 08, 2003 | 4.728 | 4.817 | 4.659 | 4.817 | 392,483 | -0.01(-0.20%) |
May 07, 2003 | 4.423 | 4.984 | 4.325 | 4.826 | 1,184,572 | +0.45(+10.34%) |
May 06, 2003 | 3.509 | 4.522 | 3.509 | 4.374 | 2,153,878 | +0.93(+27.14%) |
May 05, 2003 | 3.421 | 3.460 | 3.381 | 3.440 | 2,832,840 | +0.05(+1.45%) |
May 02, 2003 | 3.342 | 3.440 | 3.342 | 3.391 | 489,434 | +0.05(+1.47%) |