Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.953 | 5.006 | 4.668 | 4.750 | 846,065 | -0.14(-2.76%) |
Apr 29, 2004 | 5.138 | 5.314 | 4.882 | 4.885 | 1,003,198 | -0.24(-4.64%) |
Apr 28, 2004 | 5.323 | 5.358 | 5.056 | 5.123 | 1,046,114 | -0.21(-3.86%) |
Apr 27, 2004 | 5.534 | 5.681 | 5.249 | 5.329 | 764,547 | -0.20(-3.56%) |
Apr 26, 2004 | 5.845 | 5.945 | 5.467 | 5.525 | 1,145,798 | +0.06(+1.07%) |
Apr 23, 2004 | 5.561 | 5.572 | 5.373 | 5.467 | 939,164 | -0.05(-0.96%) |
Apr 22, 2004 | 5.593 | 5.722 | 5.476 | 5.520 | 844,248 | -0.01(-0.27%) |
Apr 21, 2004 | 5.502 | 5.646 | 5.411 | 5.534 | 1,083,354 | +0.12(+2.22%) |
Apr 20, 2004 | 5.834 | 5.901 | 5.382 | 5.414 | 1,221,640 | -0.42(-7.20%) |
Apr 19, 2004 | 6.066 | 6.154 | 5.769 | 5.834 | 1,334,494 | -0.25(-4.15%) |
Apr 16, 2004 | 6.118 | 6.347 | 5.957 | 6.086 | 552,462 | -0.08(-1.29%) |
Apr 15, 2004 | 6.427 | 6.474 | 6.054 | 6.165 | 702,783 | -0.30(-4.63%) |
Apr 14, 2004 | 6.459 | 6.694 | 6.389 | 6.465 | 491,153 | -0.03(-0.50%) |
Apr 13, 2004 | 6.835 | 6.891 | 6.459 | 6.497 | 545,877 | -0.23(-3.40%) |
Apr 12, 2004 | 6.779 | 6.894 | 6.679 | 6.726 | 340,833 | -0.08(-1.21%) |
Apr 08, 2004 | 6.855 | 6.964 | 6.753 | 6.808 | 477,529 | -0.01(-0.22%) |
Apr 07, 2004 | 6.747 | 6.914 | 6.747 | 6.823 | 382,159 | -0.04(-0.64%) |
Apr 06, 2004 | 7.014 | 7.035 | 6.800 | 6.867 | 449,599 | -0.15(-2.09%) |
Apr 05, 2004 | 6.982 | 7.178 | 6.885 | 7.014 | 627,169 | +0.04(+0.59%) |
Apr 02, 2004 | 7.008 | 7.120 | 6.785 | 6.973 | 503,188 | +0.12(+1.71%) |
Apr 01, 2004 | 6.738 | 6.973 | 6.694 | 6.855 | 1,365,603 | +0.04(+0.65%) |
Mar 31, 2004 | 6.935 | 6.935 | 6.717 | 6.811 | 572,218 | -0.12(-1.69%) |
Mar 30, 2004 | 7.008 | 7.146 | 6.902 | 6.929 | 498,193 | -0.04(-0.59%) |
Mar 29, 2004 | 6.958 | 7.258 | 6.855 | 6.970 | 1,021,136 | +0.33(+4.95%) |
Mar 26, 2004 | 6.929 | 6.929 | 6.544 | 6.641 | 1,208,697 | -0.24(-3.50%) |
Mar 25, 2004 | 6.638 | 6.905 | 6.462 | 6.882 | 1,497,985 | +0.72(+11.62%) |
Mar 24, 2004 | 6.315 | 6.406 | 6.028 | 6.165 | 782,031 | -0.18(-2.78%) |
Mar 23, 2004 | 6.568 | 6.817 | 6.239 | 6.342 | 720,722 | -0.21(-3.27%) |
Mar 22, 2004 | 6.726 | 6.753 | 6.321 | 6.556 | 830,170 | -0.28(-4.04%) |
Mar 19, 2004 | 6.988 | 7.023 | 6.785 | 6.832 | 343,330 | -0.11(-1.52%) |
Mar 18, 2004 | 7.112 | 7.181 | 6.826 | 6.938 | 576,759 | -0.17(-2.36%) |
Mar 17, 2004 | 6.982 | 7.187 | 6.908 | 7.105 | 789,978 | +0.12(+1.77%) |
Mar 16, 2004 | 7.164 | 7.404 | 6.823 | 6.982 | 1,239,805 | -0.23(-3.26%) |
Mar 15, 2004 | 7.724 | 7.733 | 7.061 | 7.217 | 1,036,123 | -0.47(-6.11%) |
Mar 12, 2004 | 7.675 | 7.733 | 7.443 | 7.686 | 569,947 | +0.19(+2.55%) |
Mar 11, 2004 | 7.369 | 7.804 | 7.199 | 7.495 | 1,236,399 | -0.09(-1.16%) |
Mar 10, 2004 | 8.541 | 8.576 | 7.569 | 7.584 | 1,517,059 | -0.68(-8.21%) |
Mar 09, 2004 | 8.080 | 8.426 | 7.951 | 8.262 | 903,514 | +0.06(+0.68%) |
Mar 08, 2004 | 8.409 | 8.544 | 8.162 | 8.206 | 818,135 | +0.04(+0.47%) |
Mar 05, 2004 | 8.282 | 8.367 | 8.147 | 8.168 | 522,943 | -0.17(-2.08%) |
Mar 04, 2004 | 7.915 | 8.341 | 7.854 | 8.341 | 737,298 | +0.34(+4.22%) |
Mar 03, 2004 | 8.197 | 8.303 | 7.953 | 8.003 | 542,926 | -0.32(-3.84%) |
Mar 02, 2004 | 8.593 | 8.596 | 8.241 | 8.323 | 467,311 | -0.23(-2.74%) |
Mar 01, 2004 | 8.505 | 8.661 | 8.323 | 8.558 | 803,149 | +0.24(+2.93%) |
Feb 27, 2004 | 8.209 | 8.500 | 8.206 | 8.315 | 587,886 | +0.01(+0.07%) |
Feb 26, 2004 | 8.197 | 8.476 | 7.971 | 8.309 | 1,209,605 | +0.09(+1.04%) |
Feb 25, 2004 | 7.995 | 8.470 | 7.901 | 8.224 | 3,168,998 | +0.94(+12.94%) |
Feb 24, 2004 | 7.595 | 7.745 | 7.170 | 7.281 | 1,361,742 | -0.37(-4.80%) |
Feb 23, 2004 | 7.851 | 7.898 | 7.460 | 7.648 | 920,544 | -0.19(-2.40%) |
Feb 20, 2004 | 7.942 | 8.076 | 7.428 | 7.836 | 954,151 | +0.00(+0.04%) |
Feb 19, 2004 | 8.185 | 8.341 | 7.796 | 7.833 | 1,132,174 | -0.19(-2.41%) |
Feb 18, 2004 | 8.878 | 8.955 | 7.820 | 8.027 | 2,956,006 | -0.92(-10.30%) |
Feb 17, 2004 | 8.987 | 9.101 | 8.720 | 8.949 | 1,296,119 | -0.35(-3.79%) |
Feb 13, 2004 | 9.947 | 9.973 | 9.160 | 9.301 | 732,530 | -0.18(-1.95%) |
Feb 12, 2004 | 9.806 | 9.806 | 9.442 | 9.486 | 335,156 | -0.22(-2.24%) |
Feb 11, 2004 | 9.694 | 9.853 | 9.645 | 9.703 | 436,884 | +0.01(+0.12%) |
Feb 10, 2004 | 9.674 | 9.903 | 9.569 | 9.692 | 414,404 | +0.05(+0.55%) |
Feb 09, 2004 | 9.627 | 9.803 | 9.507 | 9.639 | 472,079 | +0.06(+0.58%) |
Feb 06, 2004 | 9.125 | 9.665 | 9.101 | 9.583 | 543,380 | +0.36(+3.95%) |
Feb 05, 2004 | 9.401 | 9.571 | 8.717 | 9.219 | 894,658 | -0.02(-0.22%) |
Feb 04, 2004 | 9.850 | 9.879 | 9.165 | 9.239 | 698,469 | -0.52(-5.35%) |
Feb 03, 2004 | 9.979 | 10.04 | 9.692 | 9.762 | 1,405,794 | +0.28(+3.01%) |
Feb 02, 2004 | 9.410 | 9.762 | 9.401 | 9.477 | 507,730 | +0.04(+0.44%) |
Jan 30, 2004 | 9.539 | 9.774 | 9.242 | 9.436 | 948,701 | -0.08(-0.86%) |
Jan 29, 2004 | 10.04 | 10.11 | 8.852 | 9.518 | 1,735,501 | -0.43(-4.37%) |
Jan 28, 2004 | 10.26 | 10.33 | 9.877 | 9.953 | 1,208,243 | -0.19(-1.91%) |
Jan 27, 2004 | 9.950 | 10.42 | 9.856 | 10.15 | 1,880,145 | +0.31(+3.10%) |
Jan 26, 2004 | 9.736 | 9.938 | 9.322 | 9.841 | 1,696,899 | +0.06(+0.66%) |
Jan 23, 2004 | 9.909 | 10.04 | 9.706 | 9.777 | 751,149 | -0.15(-1.51%) |
Jan 22, 2004 | 10.29 | 10.33 | 9.721 | 9.926 | 3,176,264 | -0.35(-3.40%) |
Jan 21, 2004 | 11.19 | 11.19 | 10.10 | 10.28 | 2,332,470 | -1.27(-10.99%) |
Jan 20, 2004 | 10.91 | 11.60 | 10.91 | 11.54 | 935,077 | +0.62(+5.64%) |
Jan 16, 2004 | 11.12 | 11.34 | 10.75 | 10.93 | 633,527 | -0.10(-0.88%) |
Jan 15, 2004 | 10.50 | 11.17 | 10.31 | 11.02 | 1,094,355 | +0.39(+3.67%) |
Jan 14, 2004 | 10.66 | 11.04 | 10.28 | 10.63 | 1,084,666 | -0.15(-1.39%) |
Jan 13, 2004 | 11.36 | 11.36 | 10.33 | 10.78 | 1,922,373 | -0.24(-2.21%) |
Jan 12, 2004 | 9.871 | 11.09 | 9.871 | 11.03 | 3,046,139 | +1.29(+13.23%) |
Jan 09, 2004 | 9.363 | 9.897 | 9.160 | 9.739 | 910,819 | +0.31(+3.33%) |
Jan 08, 2004 | 9.689 | 9.718 | 9.386 | 9.424 | 634,812 | -0.19(-1.98%) |
Jan 07, 2004 | 9.612 | 9.685 | 9.380 | 9.615 | 715,036 | +0.24(+2.53%) |
Jan 06, 2004 | 8.831 | 9.689 | 8.746 | 9.377 | 1,339,944 | +0.57(+6.47%) |
Jan 05, 2004 | 8.599 | 8.808 | 8.558 | 8.808 | 387,382 | +0.22(+2.60%) |
Jan 02, 2004 | 8.503 | 8.655 | 8.406 | 8.585 | 366,492 | +0.13(+1.56%) |
Dec 31, 2003 | 8.670 | 8.670 | 8.353 | 8.453 | 499,101 | -0.22(-2.57%) |
Dec 30, 2003 | 8.629 | 8.805 | 8.549 | 8.676 | 407,725 | +0.00(+0.03%) |
Dec 29, 2003 | 8.514 | 8.717 | 8.514 | 8.673 | 415,718 | +0.07(+0.82%) |
Dec 26, 2003 | 8.500 | 8.740 | 8.485 | 8.602 | 225,587 | +0.04(+0.45%) |
Dec 24, 2003 | 8.740 | 8.784 | 8.520 | 8.564 | 164,601 | -0.18(-2.02%) |
Dec 23, 2003 | 8.538 | 8.802 | 8.482 | 8.740 | 456,039 | +0.23(+2.66%) |
Dec 22, 2003 | 8.679 | 8.723 | 8.417 | 8.514 | 483,322 | -0.18(-2.03%) |
Dec 19, 2003 | 8.822 | 8.861 | 8.555 | 8.690 | 477,211 | -0.04(-0.50%) |
Dec 18, 2003 | 8.435 | 8.734 | 8.373 | 8.734 | 909,436 | +0.38(+4.49%) |
Dec 17, 2003 | 8.544 | 8.720 | 8.344 | 8.359 | 814,525 | -0.24(-2.83%) |
Dec 16, 2003 | 9.354 | 9.395 | 8.268 | 8.602 | 2,212,390 | -0.73(-7.83%) |
Dec 15, 2003 | 9.542 | 9.689 | 9.283 | 9.333 | 1,025,162 | +0.03(+0.28%) |
Dec 12, 2003 | 9.348 | 9.454 | 9.066 | 9.307 | 637,673 | +0.08(+0.89%) |
Dec 11, 2003 | 8.573 | 9.263 | 8.573 | 9.225 | 911,461 | +0.60(+7.02%) |
Dec 10, 2003 | 9.060 | 9.239 | 8.473 | 8.620 | 1,653,544 | -0.30(-3.36%) |
Dec 09, 2003 | 8.867 | 9.357 | 8.749 | 8.919 | 4,054,737 | +0.94(+11.81%) |
Dec 08, 2003 | 9.081 | 9.125 | 7.830 | 7.977 | 3,241,163 | -1.56(-16.37%) |
Dec 05, 2003 | 9.847 | 9.865 | 9.480 | 9.539 | 318,493 | -0.20(-2.02%) |
Dec 04, 2003 | 9.759 | 9.827 | 9.131 | 9.736 | 744,598 | +0.08(+0.82%) |
Dec 03, 2003 | 10.14 | 10.24 | 9.606 | 9.656 | 578,408 | -0.41(-4.11%) |
Dec 02, 2003 | 9.923 | 10.24 | 9.788 | 10.07 | 542,535 | +0.12(+1.18%) |
Dec 01, 2003 | 10.06 | 10.28 | 9.923 | 9.953 | 821,662 | +0.16(+1.68%) |
Nov 28, 2003 | 9.630 | 9.906 | 9.630 | 9.788 | 241,948 | +0.09(+0.97%) |
Nov 26, 2003 | 9.501 | 9.718 | 9.292 | 9.694 | 477,645 | +0.35(+3.74%) |
Nov 25, 2003 | 9.554 | 9.656 | 9.110 | 9.345 | 724,836 | -0.14(-1.42%) |
Nov 24, 2003 | 8.940 | 9.518 | 8.928 | 9.480 | 898,580 | +0.85(+9.83%) |
Nov 21, 2003 | 8.781 | 8.916 | 8.632 | 8.632 | 538,670 | +0.01(+0.10%) |
Nov 20, 2003 | 8.544 | 9.087 | 8.177 | 8.623 | 1,078,479 | -0.09(-1.04%) |
Nov 19, 2003 | 8.867 | 9.004 | 8.535 | 8.714 | 690,678 | -0.18(-2.01%) |
Nov 18, 2003 | 9.219 | 9.480 | 8.840 | 8.893 | 754,860 | -0.22(-2.45%) |
Nov 17, 2003 | 9.131 | 9.248 | 8.746 | 9.116 | 682,077 | -0.16(-1.77%) |
Nov 14, 2003 | 9.659 | 9.689 | 9.160 | 9.280 | 612,280 | -0.35(-3.60%) |
Nov 13, 2003 | 9.630 | 9.777 | 9.437 | 9.627 | 668,269 | +0.10(+1.05%) |
Nov 12, 2003 | 8.837 | 9.586 | 8.655 | 9.527 | 1,018,137 | +0.45(+4.91%) |
Nov 11, 2003 | 9.322 | 9.336 | 8.969 | 9.081 | 652,728 | -0.28(-3.04%) |
Nov 10, 2003 | 9.837 | 9.894 | 9.260 | 9.366 | 627,503 | -0.39(-3.97%) |
Nov 07, 2003 | 10.07 | 10.07 | 9.551 | 9.753 | 661,899 | -0.15(-1.48%) |
Nov 06, 2003 | 9.439 | 9.900 | 9.248 | 9.900 | 1,033,167 | +0.51(+5.44%) |
Nov 05, 2003 | 9.357 | 9.645 | 9.187 | 9.389 | 973,738 | -0.00(-0.03%) |
Nov 04, 2003 | 8.852 | 9.424 | 8.764 | 9.392 | 999,592 | +0.54(+6.10%) |
Nov 03, 2003 | 8.776 | 9.101 | 8.456 | 8.852 | 750,843 | +0.21(+2.38%) |
Oct 31, 2003 | 8.940 | 9.025 | 8.591 | 8.646 | 671,736 | -0.47(-5.15%) |
Oct 30, 2003 | 9.348 | 9.645 | 8.858 | 9.116 | 863,767 | -0.23(-2.48%) |
Oct 29, 2003 | 8.820 | 9.498 | 8.617 | 9.348 | 1,178,742 | +0.55(+6.24%) |
Oct 28, 2003 | 8.793 | 8.911 | 8.576 | 8.799 | 839,064 | +0.43(+5.16%) |
Oct 27, 2003 | 7.880 | 8.441 | 7.824 | 8.367 | 958,919 | +0.60(+7.79%) |
Oct 24, 2003 | 7.912 | 7.912 | 7.622 | 7.763 | 506,367 | -0.12(-1.53%) |
Oct 23, 2003 | 7.604 | 8.112 | 7.495 | 7.883 | 767,271 | -0.10(-1.21%) |
Oct 22, 2003 | 8.147 | 8.221 | 7.959 | 7.980 | 513,633 | -0.33(-4.03%) |
Oct 21, 2003 | 8.065 | 8.382 | 7.971 | 8.315 | 680,117 | +0.13(+1.54%) |
Oct 20, 2003 | 8.441 | 8.447 | 7.953 | 8.188 | 783,557 | -0.25(-2.99%) |
Oct 17, 2003 | 8.529 | 8.611 | 8.441 | 8.441 | 452,442 | -0.22(-2.54%) |
Oct 16, 2003 | 8.670 | 8.719 | 8.235 | 8.661 | 948,372 | -0.10(-1.17%) |
Oct 15, 2003 | 8.969 | 9.151 | 8.582 | 8.764 | 1,315,266 | -0.14(-1.62%) |
Oct 14, 2003 | 8.658 | 9.022 | 8.608 | 8.908 | 683,469 | +0.33(+3.90%) |
Oct 13, 2003 | 8.544 | 8.808 | 8.532 | 8.573 | 689,427 | +0.14(+1.71%) |
Oct 10, 2003 | 8.353 | 8.579 | 8.229 | 8.429 | 621,145 | +0.02(+0.24%) |
Oct 09, 2003 | 8.356 | 8.714 | 8.279 | 8.409 | 1,017,426 | +0.17(+2.03%) |
Oct 08, 2003 | 8.194 | 8.426 | 8.089 | 8.241 | 602,800 | -0.02(-0.25%) |
Oct 07, 2003 | 8.218 | 8.367 | 7.942 | 8.262 | 767,628 | +0.06(+0.72%) |
Oct 06, 2003 | 8.030 | 8.221 | 7.942 | 8.203 | 1,026,502 | +0.34(+4.33%) |
Oct 03, 2003 | 7.604 | 7.912 | 7.504 | 7.862 | 813,467 | +0.54(+7.33%) |
Oct 02, 2003 | 7.131 | 7.516 | 6.976 | 7.325 | 772,165 | +0.26(+3.66%) |
Oct 01, 2003 | 7.164 | 7.164 | 6.759 | 7.067 | 711,040 | +0.05(+0.71%) |
Sep 30, 2003 | 7.457 | 7.457 | 6.899 | 7.017 | 863,222 | -0.09(-1.20%) |
Sep 29, 2003 | 6.958 | 7.311 | 6.899 | 7.102 | 1,314,562 | +0.25(+3.60%) |
Sep 26, 2003 | 7.255 | 7.305 | 6.647 | 6.855 | 1,875,192 | -0.49(-6.64%) |
Sep 25, 2003 | 7.639 | 7.909 | 7.208 | 7.343 | 1,390,739 | -0.30(-3.88%) |
Sep 24, 2003 | 8.456 | 8.514 | 7.413 | 7.639 | 2,146,319 | -0.83(-9.80%) |
Sep 23, 2003 | 8.793 | 9.175 | 8.333 | 8.469 | 2,703,067 | +0.03(+0.30%) |
Sep 22, 2003 | 7.986 | 8.638 | 7.971 | 8.444 | 1,405,921 | +0.15(+1.81%) |
Sep 19, 2003 | 8.221 | 8.488 | 8.177 | 8.294 | 1,203,199 | +0.13(+1.62%) |
Sep 18, 2003 | 7.346 | 8.247 | 7.346 | 8.162 | 1,878,696 | +0.63(+8.34%) |
Sep 17, 2003 | 7.545 | 7.663 | 7.346 | 7.534 | 490,343 | +0.01(+0.16%) |
Sep 16, 2003 | 7.677 | 7.751 | 7.340 | 7.522 | 1,000,775 | +0.08(+1.07%) |
Sep 15, 2003 | 6.929 | 7.707 | 6.897 | 7.443 | 1,139,894 | +0.43(+6.07%) |
Sep 12, 2003 | 7.090 | 7.284 | 6.946 | 7.017 | 290,196 | -0.15(-2.09%) |
Sep 11, 2003 | 7.164 | 7.325 | 6.565 | 7.167 | 1,504,570 | -0.05(-0.69%) |
Sep 10, 2003 | 7.413 | 7.607 | 7.193 | 7.217 | 623,309 | -0.27(-3.61%) |
Sep 09, 2003 | 7.337 | 7.513 | 7.196 | 7.487 | 490,699 | +0.17(+2.29%) |
Sep 08, 2003 | 7.134 | 7.440 | 7.134 | 7.319 | 712,547 | -0.03(-0.36%) |
Sep 05, 2003 | 7.443 | 7.604 | 7.149 | 7.346 | 673,621 | -0.16(-2.07%) |
Sep 04, 2003 | 7.531 | 7.692 | 7.369 | 7.501 | 667,360 | -0.13(-1.69%) |
Sep 03, 2003 | 7.771 | 7.810 | 7.560 | 7.631 | 870,816 | +0.04(+0.54%) |
Sep 02, 2003 | 7.266 | 7.780 | 7.120 | 7.589 | 1,650,803 | +0.45(+6.33%) |
Aug 29, 2003 | 6.999 | 7.416 | 6.908 | 7.137 | 1,024,770 | +0.07(+1.04%) |
Aug 28, 2003 | 7.337 | 7.369 | 6.929 | 7.064 | 1,251,840 | -0.12(-1.64%) |
Aug 27, 2003 | 6.855 | 7.450 | 6.641 | 7.181 | 3,262,551 | +0.44(+6.58%) |
Aug 26, 2003 | 6.063 | 6.753 | 6.019 | 6.738 | 5,254,642 | +1.51(+28.93%) |
Aug 25, 2003 | 5.490 | 5.578 | 5.059 | 5.226 | 849,698 | -0.25(-4.56%) |
Aug 22, 2003 | 5.666 | 5.707 | 5.382 | 5.476 | 376,483 | -0.14(-2.56%) |
Aug 21, 2003 | 5.608 | 5.681 | 5.578 | 5.619 | 367,400 | +0.11(+2.03%) |
Aug 20, 2003 | 5.517 | 5.696 | 5.431 | 5.508 | 789,524 | +0.04(+0.64%) |
Aug 19, 2003 | 5.311 | 5.569 | 5.279 | 5.473 | 1,307,927 | +0.26(+4.90%) |
Aug 18, 2003 | 4.800 | 5.226 | 4.800 | 5.217 | 473,215 | +0.45(+9.35%) |
Aug 15, 2003 | 4.771 | 4.956 | 4.759 | 4.771 | 123,299 | -0.01(-0.25%) |
Aug 14, 2003 | 4.827 | 4.891 | 4.774 | 4.783 | 226,389 | -0.09(-1.93%) |
Aug 13, 2003 | 4.874 | 4.976 | 4.824 | 4.877 | 170,303 | -0.03(-0.71%) |
Aug 12, 2003 | 4.932 | 4.968 | 4.800 | 4.912 | 314,719 | -0.01(-0.13%) |
Aug 11, 2003 | 4.791 | 5.012 | 4.789 | 4.918 | 185,970 | +0.04(+0.84%) |
Aug 08, 2003 | 4.818 | 4.988 | 4.771 | 4.877 | 209,813 | +0.05(+1.10%) |
Aug 07, 2003 | 4.815 | 5.053 | 4.683 | 4.824 | 382,841 | -0.11(-2.32%) |
Aug 06, 2003 | 4.771 | 4.982 | 4.286 | 4.938 | 1,255,473 | +0.12(+2.56%) |
Aug 05, 2003 | 5.141 | 5.147 | 4.800 | 4.815 | 708,914 | -0.33(-6.34%) |
Aug 04, 2003 | 5.285 | 5.396 | 4.991 | 5.141 | 465,721 | -0.15(-2.83%) |
Aug 01, 2003 | 5.338 | 5.417 | 5.173 | 5.291 | 274,755 | -0.01(-0.28%) |
Jul 31, 2003 | 5.431 | 5.543 | 5.182 | 5.305 | 480,254 | -0.07(-1.26%) |
Jul 30, 2003 | 5.496 | 5.616 | 5.329 | 5.373 | 224,799 | -0.18(-3.17%) |
Jul 29, 2003 | 5.487 | 5.652 | 5.071 | 5.549 | 883,532 | +0.23(+4.25%) |
Jul 28, 2003 | 5.434 | 5.602 | 5.170 | 5.323 | 757,053 | -0.28(-4.98%) |
Jul 25, 2003 | 5.731 | 5.766 | 5.464 | 5.602 | 292,239 | +0.01(+0.21%) |
Jul 24, 2003 | 5.643 | 5.845 | 5.446 | 5.590 | 626,488 | +0.07(+1.22%) |
Jul 23, 2003 | 5.564 | 5.619 | 5.387 | 5.523 | 838,572 | -0.02(-0.42%) |
Jul 22, 2003 | 5.652 | 5.652 | 5.358 | 5.546 | 924,404 | +0.06(+1.07%) |
Jul 21, 2003 | 5.696 | 5.696 | 4.991 | 5.487 | 1,414,650 | -0.14(-2.50%) |
Jul 18, 2003 | 5.505 | 5.684 | 5.440 | 5.628 | 728,442 | +0.20(+3.73%) |
Jul 17, 2003 | 5.666 | 5.725 | 5.308 | 5.426 | 1,328,590 | -0.30(-5.23%) |
Jul 16, 2003 | 6.048 | 6.063 | 5.649 | 5.725 | 3,973,509 | -0.35(-5.71%) |
Jul 15, 2003 | 6.530 | 6.606 | 6.019 | 6.072 | 1,897,175 | +1.87(+44.64%) |
Jul 14, 2003 | 4.517 | 4.534 | 4.130 | 4.198 | 2,071,906 | -0.16(-3.74%) |
Jul 11, 2003 | 4.605 | 4.619 | 4.314 | 4.361 | 716,294 | -0.23(-5.08%) |
Jul 10, 2003 | 4.487 | 4.606 | 4.313 | 4.594 | 1,597,782 | +0.11(+2.53%) |
Jul 09, 2003 | 4.237 | 4.539 | 4.143 | 4.481 | 2,004,466 | +0.31(+7.51%) |
Jul 08, 2003 | 3.783 | 4.260 | 3.699 | 4.168 | 1,529,321 | +0.49(+13.46%) |
Jul 07, 2003 | 3.719 | 3.775 | 3.634 | 3.673 | 960,168 | +0.05(+1.44%) |
Jul 03, 2003 | 3.667 | 3.719 | 3.540 | 3.621 | 361,042 | -0.10(-2.63%) |
Jul 02, 2003 | 3.672 | 3.750 | 3.600 | 3.719 | 701,236 | +0.11(+3.19%) |
Jul 01, 2003 | 3.628 | 3.668 | 3.303 | 3.604 | 1,577,346 | -0.07(-1.92%) |
Jun 30, 2003 | 3.724 | 3.775 | 3.487 | 3.675 | 2,888,850 | -0.05(-1.33%) |
Jun 27, 2003 | 3.856 | 3.902 | 3.621 | 3.724 | 1,199,577 | -0.16(-4.07%) |
Jun 26, 2003 | 4.040 | 4.040 | 3.819 | 3.882 | 739,455 | -0.10(-2.46%) |
Jun 25, 2003 | 4.022 | 4.104 | 3.973 | 3.980 | 1,007,172 | +0.05(+1.19%) |
Jun 24, 2003 | 3.909 | 3.986 | 3.861 | 3.933 | 1,130,471 | +0.13(+3.40%) |
Jun 23, 2003 | 3.745 | 3.947 | 3.680 | 3.804 | 1,551,801 | +0.14(+3.77%) |
Jun 20, 2003 | 3.667 | 3.830 | 3.451 | 3.665 | 1,085,511 | -0.04(-1.20%) |
Jun 19, 2003 | 3.986 | 4.097 | 3.680 | 3.710 | 1,562,359 | -0.21(-5.26%) |
Jun 18, 2003 | 3.993 | 4.044 | 3.719 | 3.916 | 1,710,864 | -0.04(-0.99%) |
Jun 17, 2003 | 3.745 | 4.012 | 3.710 | 3.955 | 2,698,621 | +0.33(+9.11%) |
Jun 16, 2003 | 3.347 | 3.631 | 3.282 | 3.625 | 1,310,311 | +0.36(+11.12%) |
Jun 13, 2003 | 3.247 | 3.360 | 3.132 | 3.262 | 744,905 | +0.02(+0.76%) |
Jun 12, 2003 | 3.444 | 3.523 | 3.197 | 3.237 | 1,710,523 | -0.10(-3.08%) |
Jun 11, 2003 | 3.198 | 3.380 | 3.079 | 3.340 | 1,846,084 | +0.22(+7.07%) |
Jun 10, 2003 | 3.099 | 3.190 | 3.034 | 3.120 | 1,054,516 | +0.11(+3.69%) |
Jun 09, 2003 | 3.001 | 3.124 | 2.972 | 3.009 | 577,191 | +0.01(+0.26%) |
Jun 06, 2003 | 2.807 | 3.104 | 2.787 | 3.001 | 1,272,844 | +0.13(+4.64%) |
Jun 05, 2003 | 3.079 | 3.125 | 2.667 | 2.868 | 924,404 | -0.16(-5.26%) |
Jun 04, 2003 | 3.000 | 3.040 | 2.902 | 3.027 | 446,193 | +0.07(+2.22%) |
Jun 03, 2003 | 2.838 | 2.978 | 2.792 | 2.961 | 277,593 | +0.10(+3.63%) |
Jun 02, 2003 | 2.765 | 3.001 | 2.758 | 2.858 | 620,924 | +0.08(+2.81%) |
May 30, 2003 | 2.696 | 2.792 | 2.644 | 2.779 | 415,198 | +0.07(+2.61%) |
May 29, 2003 | 2.799 | 2.812 | 2.675 | 2.709 | 522,830 | -0.11(-4.02%) |
May 28, 2003 | 2.610 | 2.869 | 2.603 | 2.822 | 703,692 | +0.24(+9.19%) |
May 27, 2003 | 2.518 | 2.633 | 2.499 | 2.585 | 406,683 | +0.04(+1.54%) |
May 23, 2003 | 2.602 | 2.610 | 2.518 | 2.546 | 185,970 | -0.03(-1.22%) |
May 22, 2003 | 2.514 | 2.610 | 2.486 | 2.577 | 387,269 | +0.03(+1.28%) |
May 21, 2003 | 2.483 | 2.544 | 2.440 | 2.544 | 243,873 | +0.02(+0.67%) |
May 20, 2003 | 2.544 | 2.544 | 2.440 | 2.528 | 558,934 | -0.02(-0.72%) |
May 19, 2003 | 2.573 | 2.739 | 2.517 | 2.546 | 992,185 | +0.05(+2.09%) |
May 16, 2003 | 2.409 | 2.499 | 2.389 | 2.494 | 673,378 | +0.09(+3.86%) |
May 15, 2003 | 2.349 | 2.430 | 2.310 | 2.401 | 771,472 | +0.08(+3.37%) |
May 14, 2003 | 2.323 | 2.349 | 2.303 | 2.323 | 378,753 | +0.03(+1.14%) |
May 13, 2003 | 2.133 | 2.342 | 2.120 | 2.296 | 839,253 | +0.20(+9.65%) |
May 12, 2003 | 2.076 | 2.101 | 2.055 | 2.094 | 202,319 | +0.06(+2.81%) |
May 09, 2003 | 2.009 | 2.101 | 2.009 | 2.037 | 203,341 | +0.03(+1.30%) |
May 08, 2003 | 2.023 | 2.023 | 1.970 | 2.011 | 315,741 | +0.01(+0.72%) |
May 07, 2003 | 1.944 | 2.023 | 1.944 | 1.996 | 333,453 | +0.05(+2.68%) |
May 06, 2003 | 1.953 | 1.968 | 1.944 | 1.944 | 139,307 | +0.00(+0.00%) |
May 05, 2003 | 1.944 | 2.068 | 1.944 | 1.944 | 426,779 | +0.01(+0.27%) |
May 02, 2003 | 1.916 | 1.957 | 1.901 | 1.939 | 250,345 | +0.02(+1.23%) |