Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.619 | 4.627 | 4.477 | 4.533 | 586,963 | -0.11(-2.38%) |
Apr 29, 2004 | 4.706 | 4.722 | 4.580 | 4.643 | 535,675 | -0.08(-1.67%) |
Apr 28, 2004 | 4.959 | 4.959 | 4.714 | 4.722 | 672,063 | -0.28(-5.68%) |
Apr 27, 2004 | 4.888 | 5.046 | 4.888 | 5.006 | 902,037 | +0.17(+3.59%) |
Apr 26, 2004 | 4.888 | 4.896 | 4.817 | 4.833 | 233,392 | +0.02(+0.49%) |
Apr 23, 2004 | 4.801 | 4.833 | 4.754 | 4.809 | 177,165 | -0.01(-0.16%) |
Apr 22, 2004 | 4.722 | 4.817 | 4.722 | 4.817 | 292,911 | +0.09(+2.01%) |
Apr 21, 2004 | 4.691 | 4.754 | 4.691 | 4.722 | 916,600 | +0.02(+0.34%) |
Apr 20, 2004 | 4.777 | 4.825 | 4.706 | 4.706 | 291,898 | -0.05(-1.00%) |
Apr 19, 2004 | 4.698 | 4.785 | 4.683 | 4.754 | 480,841 | +0.08(+1.69%) |
Apr 16, 2004 | 4.691 | 4.698 | 4.619 | 4.675 | 109,034 | -0.05(-1.00%) |
Apr 15, 2004 | 4.762 | 4.770 | 4.659 | 4.722 | 181,724 | +0.00(+0.00%) |
Apr 14, 2004 | 4.659 | 4.738 | 4.627 | 4.722 | 143,226 | +0.02(+0.50%) |
Apr 13, 2004 | 4.801 | 4.801 | 4.691 | 4.698 | 156,017 | -0.08(-1.65%) |
Apr 12, 2004 | 4.809 | 4.841 | 4.777 | 4.777 | 160,829 | +0.02(+0.33%) |
Apr 08, 2004 | 4.841 | 4.841 | 4.746 | 4.762 | 80,034 | -0.02(-0.33%) |
Apr 07, 2004 | 4.730 | 4.817 | 4.730 | 4.777 | 93,205 | +0.05(+1.00%) |
Apr 06, 2004 | 4.754 | 4.817 | 4.722 | 4.730 | 72,943 | -0.06(-1.32%) |
Apr 05, 2004 | 4.754 | 4.801 | 4.722 | 4.793 | 114,226 | +0.01(+0.17%) |
Apr 02, 2004 | 4.817 | 4.825 | 4.738 | 4.785 | 91,052 | -0.03(-0.59%) |
Apr 01, 2004 | 4.738 | 4.825 | 4.714 | 4.814 | 280,628 | +0.09(+1.94%) |
Mar 31, 2004 | 4.667 | 4.738 | 4.659 | 4.722 | 276,575 | +0.05(+1.01%) |
Mar 30, 2004 | 4.604 | 4.698 | 4.596 | 4.675 | 396,121 | +0.03(+0.68%) |
Mar 29, 2004 | 4.659 | 4.698 | 4.612 | 4.643 | 314,820 | +0.06(+1.20%) |
Mar 26, 2004 | 4.596 | 4.635 | 4.564 | 4.588 | 185,017 | +0.03(+0.69%) |
Mar 25, 2004 | 4.414 | 4.580 | 4.414 | 4.556 | 232,632 | +0.23(+5.29%) |
Mar 24, 2004 | 4.383 | 4.422 | 4.280 | 4.327 | 233,012 | -0.06(-1.26%) |
Mar 23, 2004 | 4.343 | 4.414 | 4.335 | 4.383 | 371,680 | +0.13(+2.97%) |
Mar 22, 2004 | 4.304 | 4.327 | 4.233 | 4.256 | 216,296 | -0.17(-3.75%) |
Mar 19, 2004 | 4.517 | 4.517 | 4.414 | 4.422 | 230,226 | -0.12(-2.61%) |
Mar 18, 2004 | 4.588 | 4.588 | 4.509 | 4.541 | 228,706 | -0.06(-1.20%) |
Mar 17, 2004 | 4.627 | 4.643 | 4.548 | 4.596 | 202,366 | +0.06(+1.22%) |
Mar 16, 2004 | 4.485 | 4.541 | 4.438 | 4.541 | 264,038 | +0.15(+3.42%) |
Mar 15, 2004 | 4.541 | 4.541 | 4.351 | 4.390 | 597,347 | -0.10(-2.28%) |
Mar 12, 2004 | 4.462 | 4.548 | 4.422 | 4.493 | 377,505 | +0.03(+0.71%) |
Mar 11, 2004 | 4.477 | 4.588 | 4.383 | 4.462 | 591,395 | -0.09(-2.08%) |
Mar 10, 2004 | 4.698 | 4.706 | 4.541 | 4.556 | 407,898 | -0.13(-2.70%) |
Mar 09, 2004 | 4.777 | 4.777 | 4.675 | 4.683 | 471,723 | -0.15(-3.10%) |
Mar 08, 2004 | 4.943 | 4.943 | 4.825 | 4.833 | 397,007 | -0.15(-3.01%) |
Mar 05, 2004 | 4.920 | 5.014 | 4.904 | 4.983 | 262,898 | +0.02(+0.32%) |
Mar 04, 2004 | 4.912 | 4.975 | 4.856 | 4.967 | 436,012 | +0.05(+0.96%) |
Mar 03, 2004 | 4.912 | 4.935 | 4.856 | 4.920 | 228,200 | -0.02(-0.48%) |
Mar 02, 2004 | 4.999 | 5.014 | 4.904 | 4.943 | 260,619 | -0.05(-0.95%) |
Mar 01, 2004 | 4.959 | 5.014 | 4.935 | 4.991 | 702,456 | +0.13(+2.76%) |
Feb 27, 2004 | 4.912 | 4.927 | 4.809 | 4.856 | 385,990 | -0.09(-1.91%) |
Feb 26, 2004 | 4.896 | 4.975 | 4.888 | 4.951 | 205,405 | +0.14(+2.96%) |
Feb 25, 2004 | 4.856 | 4.872 | 4.754 | 4.809 | 210,724 | -0.08(-1.62%) |
Feb 24, 2004 | 4.927 | 4.943 | 4.856 | 4.888 | 113,846 | -0.03(-0.64%) |
Feb 23, 2004 | 4.999 | 5.030 | 4.904 | 4.920 | 221,995 | +0.02(+0.48%) |
Feb 20, 2004 | 4.983 | 4.983 | 4.848 | 4.896 | 324,444 | -0.19(-3.73%) |
Feb 19, 2004 | 4.975 | 5.172 | 4.975 | 5.085 | 827,700 | +0.44(+9.52%) |
Feb 18, 2004 | 4.706 | 4.730 | 4.619 | 4.643 | 310,894 | -0.18(-3.76%) |
Feb 17, 2004 | 4.825 | 4.888 | 4.809 | 4.825 | 255,300 | +0.09(+1.83%) |
Feb 13, 2004 | 4.801 | 4.801 | 4.698 | 4.738 | 108,528 | -0.02(-0.50%) |
Feb 12, 2004 | 4.809 | 4.833 | 4.706 | 4.762 | 126,890 | -0.05(-0.99%) |
Feb 11, 2004 | 4.770 | 4.872 | 4.714 | 4.809 | 94,471 | +0.08(+1.67%) |
Feb 10, 2004 | 4.738 | 4.738 | 4.659 | 4.730 | 95,357 | +0.01(+0.17%) |
Feb 09, 2004 | 4.770 | 4.770 | 4.643 | 4.722 | 106,755 | -0.01(-0.17%) |
Feb 06, 2004 | 4.643 | 4.738 | 4.580 | 4.730 | 209,964 | +0.18(+3.99%) |
Feb 05, 2004 | 4.469 | 4.572 | 4.462 | 4.548 | 107,641 | +0.06(+1.41%) |
Feb 04, 2004 | 4.477 | 4.541 | 4.398 | 4.485 | 237,698 | -0.03(-0.70%) |
Feb 03, 2004 | 4.541 | 4.588 | 4.462 | 4.517 | 121,445 | -0.02(-0.35%) |
Feb 02, 2004 | 4.541 | 4.627 | 4.533 | 4.533 | 140,187 | -0.07(-1.54%) |
Jan 30, 2004 | 4.596 | 4.612 | 4.501 | 4.604 | 166,907 | -0.03(-0.68%) |
Jan 29, 2004 | 4.635 | 4.683 | 4.580 | 4.635 | 102,829 | -0.02(-0.51%) |
Jan 28, 2004 | 4.754 | 4.817 | 4.651 | 4.659 | 197,174 | -0.08(-1.67%) |
Jan 27, 2004 | 4.667 | 4.801 | 4.667 | 4.738 | 192,488 | +0.11(+2.39%) |
Jan 26, 2004 | 4.698 | 4.698 | 4.548 | 4.627 | 252,514 | -0.13(-2.66%) |
Jan 23, 2004 | 4.770 | 4.817 | 4.738 | 4.754 | 71,296 | -0.01(-0.17%) |
Jan 22, 2004 | 4.848 | 4.848 | 4.746 | 4.762 | 155,890 | -0.05(-0.99%) |
Jan 21, 2004 | 4.714 | 4.833 | 4.659 | 4.809 | 155,637 | +0.06(+1.16%) |
Jan 20, 2004 | 4.777 | 4.848 | 4.659 | 4.754 | 401,060 | -0.06(-1.15%) |
Jan 16, 2004 | 4.935 | 4.935 | 4.777 | 4.809 | 740,194 | -0.21(-4.09%) |
Jan 15, 2004 | 4.801 | 5.054 | 4.754 | 5.014 | 976,373 | +0.14(+2.92%) |
Jan 14, 2004 | 4.738 | 4.896 | 4.738 | 4.872 | 614,317 | +0.24(+5.29%) |
Jan 13, 2004 | 4.627 | 4.698 | 4.580 | 4.627 | 382,064 | +0.15(+3.35%) |
Jan 12, 2004 | 4.462 | 4.533 | 4.414 | 4.477 | 147,405 | -0.04(-0.87%) |
Jan 09, 2004 | 4.501 | 4.588 | 4.485 | 4.517 | 608,365 | -0.08(-1.72%) |
Jan 08, 2004 | 4.312 | 4.619 | 4.312 | 4.596 | 789,456 | +0.55(+13.67%) |
Jan 07, 2004 | 4.067 | 4.067 | 4.019 | 4.043 | 351,418 | -0.03(-0.78%) |
Jan 06, 2004 | 4.067 | 4.106 | 4.035 | 4.075 | 64,458 | +0.01(+0.19%) |
Jan 05, 2004 | 4.043 | 4.075 | 4.027 | 4.067 | 165,894 | +0.06(+1.38%) |
Jan 02, 2004 | 4.027 | 4.154 | 4.011 | 4.011 | 107,894 | +0.00(+0.00%) |
Dec 31, 2003 | 4.011 | 4.019 | 3.956 | 4.011 | 59,266 | +0.04(+0.99%) |
Dec 30, 2003 | 3.980 | 4.011 | 3.948 | 3.972 | 126,637 | +0.02(+0.40%) |
Dec 29, 2003 | 4.019 | 4.019 | 3.940 | 3.956 | 225,287 | -0.04(-0.99%) |
Dec 26, 2003 | 4.011 | 4.027 | 3.980 | 3.996 | 45,209 | +0.00(+0.00%) |
Dec 24, 2003 | 3.988 | 4.051 | 3.956 | 3.996 | 44,323 | +0.01(+0.20%) |
Dec 23, 2003 | 3.948 | 4.011 | 3.948 | 3.988 | 214,650 | -0.01(-0.20%) |
Dec 22, 2003 | 3.940 | 4.011 | 3.925 | 3.996 | 255,933 | +0.09(+2.22%) |
Dec 19, 2003 | 3.869 | 3.948 | 3.869 | 3.909 | 143,353 | +0.04(+1.02%) |
Dec 18, 2003 | 3.846 | 3.854 | 3.806 | 3.869 | 323,684 | +0.04(+1.03%) |
Dec 17, 2003 | 3.869 | 3.869 | 3.790 | 3.830 | 119,165 | -0.08(-2.02%) |
Dec 16, 2003 | 3.909 | 3.932 | 3.885 | 3.909 | 115,619 | +0.04(+1.02%) |
Dec 15, 2003 | 3.980 | 3.964 | 3.869 | 3.869 | 151,711 | -0.11(-2.78%) |
Dec 12, 2003 | 3.932 | 3.988 | 3.869 | 3.980 | 209,837 | +0.05(+1.20%) |
Dec 11, 2003 | 3.790 | 3.948 | 3.790 | 3.932 | 194,894 | +0.15(+3.97%) |
Dec 10, 2003 | 3.814 | 3.861 | 3.680 | 3.782 | 337,108 | -0.12(-3.04%) |
Dec 09, 2003 | 3.948 | 3.948 | 3.885 | 3.901 | 444,496 | -0.03(-0.80%) |
Dec 08, 2003 | 3.948 | 3.972 | 3.861 | 3.932 | 781,605 | -0.13(-3.30%) |
Dec 05, 2003 | 3.869 | 4.169 | 3.869 | 4.067 | 1,091,486 | -0.84(-17.07%) |
Dec 04, 2003 | 4.880 | 4.920 | 4.856 | 4.904 | 386,370 | +0.07(+1.47%) |
Dec 03, 2003 | 4.730 | 4.864 | 4.730 | 4.833 | 194,388 | +0.06(+1.16%) |
Dec 02, 2003 | 4.770 | 4.833 | 4.754 | 4.777 | 479,828 | -0.06(-1.14%) |
Dec 01, 2003 | 4.927 | 4.872 | 4.801 | 4.833 | 249,981 | -0.09(-1.92%) |
Nov 28, 2003 | 4.864 | 4.935 | 4.864 | 4.927 | 16,336 | +0.04(+0.81%) |
Nov 26, 2003 | 4.848 | 4.967 | 4.825 | 4.888 | 141,707 | +0.05(+0.98%) |
Nov 25, 2003 | 4.841 | 4.880 | 4.817 | 4.841 | 647,749 | -0.05(-0.97%) |
Nov 24, 2003 | 4.777 | 4.991 | 4.777 | 4.888 | 1,209,132 | +0.03(+0.65%) |
Nov 21, 2003 | 4.825 | 4.856 | 4.746 | 4.856 | 752,351 | +0.03(+0.65%) |
Nov 20, 2003 | 4.856 | 4.888 | 4.817 | 4.825 | 215,409 | +0.02(+0.49%) |
Nov 19, 2003 | 4.817 | 4.817 | 4.785 | 4.801 | 232,252 | +0.05(+1.00%) |
Nov 18, 2003 | 4.746 | 4.785 | 4.714 | 4.754 | 108,021 | -0.02(-0.50%) |
Nov 17, 2003 | 4.777 | 4.777 | 4.691 | 4.777 | 158,549 | -0.02(-0.49%) |
Nov 14, 2003 | 4.848 | 4.888 | 4.801 | 4.801 | 143,733 | +0.00(+0.00%) |
Nov 13, 2003 | 4.833 | 4.856 | 4.777 | 4.801 | 276,829 | +0.01(+0.16%) |
Nov 12, 2003 | 4.738 | 4.793 | 4.722 | 4.793 | 239,597 | +0.11(+2.36%) |
Nov 11, 2003 | 4.714 | 4.714 | 4.643 | 4.683 | 207,178 | +0.10(+2.24%) |
Nov 10, 2003 | 4.643 | 4.643 | 4.564 | 4.580 | 103,715 | -0.07(-1.53%) |
Nov 07, 2003 | 4.580 | 4.667 | 4.525 | 4.651 | 125,624 | +0.13(+2.97%) |
Nov 06, 2003 | 4.556 | 4.572 | 4.469 | 4.517 | 72,689 | -0.05(-1.04%) |
Nov 05, 2003 | 4.580 | 4.588 | 4.548 | 4.564 | 53,187 | -0.04(-0.86%) |
Nov 04, 2003 | 4.604 | 4.643 | 4.604 | 4.604 | 62,005 | -0.09(-1.85%) |
Nov 03, 2003 | 4.683 | 4.691 | 4.659 | 4.691 | 409,411 | +0.07(+1.54%) |
Oct 31, 2003 | 4.588 | 4.619 | 4.588 | 4.619 | 202,619 | +0.03(+0.69%) |
Oct 30, 2003 | 4.698 | 4.698 | 4.588 | 4.588 | 194,008 | +0.02(+0.52%) |
Oct 29, 2003 | 4.548 | 4.596 | 4.525 | 4.564 | 342,553 | +0.14(+3.21%) |
Oct 28, 2003 | 3.925 | 4.414 | 4.161 | 4.422 | 509,841 | +0.50(+12.68%) |
Oct 27, 2003 | 4.154 | 4.177 | 3.854 | 3.925 | 582,404 | -0.21(-5.15%) |
Oct 24, 2003 | 4.146 | 4.209 | 4.106 | 4.138 | 230,099 | -0.13(-2.96%) |
Oct 23, 2003 | 4.233 | 4.430 | 4.233 | 4.264 | 202,366 | +0.05(+1.12%) |
Oct 22, 2003 | 4.209 | 4.264 | 4.177 | 4.217 | 92,698 | -0.09(-2.20%) |
Oct 21, 2003 | 4.343 | 4.406 | 4.256 | 4.312 | 189,322 | -0.14(-3.19%) |
Oct 20, 2003 | 4.446 | 4.462 | 4.414 | 4.454 | 224,274 | -0.05(-1.05%) |
Oct 17, 2003 | 4.541 | 4.564 | 4.541 | 4.501 | 102,449 | -0.06(-1.21%) |
Oct 16, 2003 | 4.580 | 4.580 | 4.556 | 4.556 | 69,650 | -0.02(-0.35%) |
Oct 15, 2003 | 4.588 | 4.604 | 4.564 | 4.572 | 79,021 | -0.09(-2.03%) |
Oct 14, 2003 | 4.635 | 4.667 | 4.604 | 4.667 | 175,265 | +0.03(+0.68%) |
Oct 13, 2003 | 4.675 | 4.675 | 4.635 | 4.635 | 279,361 | -0.09(-1.84%) |
Oct 10, 2003 | 4.738 | 4.746 | 4.714 | 4.722 | 128,283 | +0.06(+1.36%) |
Oct 09, 2003 | 4.596 | 4.730 | 4.596 | 4.659 | 172,353 | +0.06(+1.20%) |
Oct 08, 2003 | 4.612 | 4.612 | 4.612 | 4.604 | 83,074 | +0.00(+0.00%) |
Oct 07, 2003 | 4.556 | 4.612 | 4.556 | 4.604 | 78,388 | -0.03(-0.68%) |
Oct 06, 2003 | 4.612 | 4.659 | 4.612 | 4.635 | 129,169 | +0.11(+2.44%) |
Oct 03, 2003 | 4.469 | 4.580 | 4.469 | 4.525 | 89,152 | +0.08(+1.78%) |
Oct 02, 2003 | 4.398 | 4.446 | 4.367 | 4.446 | 137,021 | -0.09(-1.92%) |
Oct 01, 2003 | 4.343 | 4.533 | 4.327 | 4.533 | 106,755 | +0.16(+3.61%) |
Sep 30, 2003 | 4.446 | 4.446 | 4.304 | 4.375 | 55,720 | -0.10(-2.29%) |
Sep 29, 2003 | 4.422 | 4.493 | 4.422 | 4.477 | 145,126 | +0.12(+2.72%) |
Sep 26, 2003 | 4.462 | 4.462 | 4.193 | 4.359 | 384,977 | -0.24(-5.32%) |
Sep 25, 2003 | 4.580 | 4.580 | 4.541 | 4.604 | 83,707 | -0.07(-1.52%) |
Sep 24, 2003 | 4.738 | 4.754 | 4.706 | 4.675 | 123,724 | -0.04(-0.84%) |
Sep 23, 2003 | 4.706 | 4.722 | 4.619 | 4.714 | 125,117 | +0.02(+0.51%) |
Sep 22, 2003 | 4.580 | 4.754 | 4.580 | 4.691 | 110,680 | +0.05(+1.02%) |
Sep 19, 2003 | 4.564 | 4.643 | 4.564 | 4.643 | 131,322 | +0.02(+0.34%) |
Sep 18, 2003 | 4.643 | 4.659 | 4.556 | 4.627 | 185,143 | -0.06(-1.18%) |
Sep 17, 2003 | 4.738 | 4.754 | 4.683 | 4.683 | 355,977 | -0.15(-3.10%) |
Sep 16, 2003 | 4.738 | 4.848 | 4.746 | 4.833 | 277,715 | +0.09(+2.00%) |
Sep 15, 2003 | 4.706 | 4.762 | 4.706 | 4.738 | 347,365 | +0.19(+4.17%) |
Sep 12, 2003 | 4.525 | 4.564 | 4.462 | 4.548 | 63,445 | +0.05(+1.05%) |
Sep 11, 2003 | 4.398 | 4.572 | 4.398 | 4.501 | 84,213 | +0.12(+2.70%) |
Sep 10, 2003 | 4.501 | 4.501 | 4.343 | 4.383 | 255,933 | -0.21(-4.48%) |
Sep 09, 2003 | 4.627 | 4.651 | 4.580 | 4.588 | 171,466 | -0.06(-1.19%) |
Sep 08, 2003 | 4.564 | 4.643 | 4.564 | 4.643 | 163,868 | +0.11(+2.44%) |
Sep 05, 2003 | 4.564 | 4.580 | 4.477 | 4.533 | 175,645 | -0.04(-0.86%) |
Sep 04, 2003 | 4.517 | 4.651 | 4.485 | 4.572 | 195,147 | +0.02(+0.35%) |
Sep 03, 2003 | 4.556 | 4.604 | 4.541 | 4.556 | 542,007 | +0.04(+0.87%) |
Sep 02, 2003 | 4.525 | 4.556 | 4.477 | 4.517 | 247,955 | +0.00(+0.00%) |
Aug 29, 2003 | 4.533 | 4.572 | 4.493 | 4.517 | 504,396 | -0.24(-5.14%) |
Aug 28, 2003 | 4.485 | 4.817 | 4.469 | 4.762 | 1,503,563 | +0.63(+15.30%) |
Aug 27, 2003 | 4.098 | 4.169 | 4.043 | 4.130 | 432,339 | -0.13(-2.97%) |
Aug 26, 2003 | 4.248 | 4.304 | 4.138 | 4.256 | 504,142 | +0.03(+0.75%) |
Aug 25, 2003 | 4.288 | 4.296 | 4.185 | 4.225 | 276,955 | -0.16(-3.60%) |
Aug 22, 2003 | 4.422 | 4.430 | 4.335 | 4.383 | 339,007 | +0.17(+4.13%) |
Aug 21, 2003 | 4.312 | 4.343 | 4.138 | 4.209 | 633,692 | +0.13(+3.29%) |
Aug 20, 2003 | 4.383 | 4.383 | 4.067 | 4.075 | 1,128,970 | -0.43(-9.47%) |
Aug 19, 2003 | 4.462 | 4.619 | 4.312 | 4.501 | 899,251 | +0.37(+8.99%) |
Aug 18, 2003 | 3.948 | 4.161 | 3.948 | 4.130 | 781,098 | +0.28(+7.39%) |
Aug 15, 2003 | 3.751 | 3.917 | 3.711 | 3.846 | 489,579 | +0.15(+4.06%) |
Aug 14, 2003 | 3.751 | 3.759 | 3.640 | 3.696 | 385,103 | -0.06(-1.68%) |
Aug 13, 2003 | 3.767 | 3.830 | 3.719 | 3.759 | 90,039 | +0.00(+0.00%) |
Aug 12, 2003 | 3.696 | 3.759 | 3.680 | 3.759 | 248,842 | +0.09(+2.37%) |
Aug 11, 2003 | 3.711 | 3.751 | 3.609 | 3.672 | 349,772 | -0.18(-4.71%) |
Aug 08, 2003 | 3.964 | 4.004 | 3.838 | 3.854 | 281,641 | +0.02(+0.41%) |
Aug 07, 2003 | 3.901 | 3.917 | 3.822 | 3.838 | 216,802 | -0.03(-0.82%) |
Aug 06, 2003 | 3.869 | 3.909 | 3.830 | 3.869 | 434,239 | +0.17(+4.48%) |
Aug 05, 2003 | 3.751 | 3.782 | 3.680 | 3.703 | 722,212 | +0.11(+3.08%) |
Aug 04, 2003 | 3.593 | 3.696 | 3.482 | 3.593 | 963,076 | -0.11(-2.99%) |
Aug 01, 2003 | 3.790 | 3.830 | 3.672 | 3.703 | 1,371,481 | +0.36(+10.61%) |
Jul 31, 2003 | 3.348 | 3.451 | 3.324 | 3.348 | 1,636,912 | +0.23(+7.34%) |
Jul 30, 2003 | 2.922 | 3.135 | 2.922 | 3.119 | 719,046 | +0.34(+12.22%) |
Jul 29, 2003 | 2.780 | 2.835 | 2.772 | 2.780 | 344,453 | +0.03(+1.15%) |
Jul 28, 2003 | 2.606 | 2.764 | 2.566 | 2.748 | 166,274 | +0.18(+7.08%) |
Jul 25, 2003 | 2.551 | 2.566 | 2.527 | 2.566 | 110,807 | +0.07(+2.85%) |
Jul 24, 2003 | 2.543 | 2.551 | 2.487 | 2.495 | 148,038 | -0.05(-1.86%) |
Jul 23, 2003 | 2.495 | 2.566 | 2.495 | 2.543 | 76,235 | +0.08(+3.21%) |
Jul 22, 2003 | 2.480 | 2.495 | 2.456 | 2.464 | 163,235 | -0.02(-0.64%) |
Jul 21, 2003 | 2.487 | 2.511 | 2.440 | 2.480 | 265,938 | -0.07(-2.79%) |
Jul 18, 2003 | 2.448 | 2.558 | 2.416 | 2.551 | 784,517 | +0.17(+7.31%) |
Jul 17, 2003 | 2.440 | 2.487 | 2.353 | 2.377 | 866,198 | -0.13(-5.35%) |
Jul 16, 2003 | 2.511 | 2.543 | 2.456 | 2.511 | 158,803 | +0.02(+0.63%) |
Jul 15, 2003 | 2.566 | 2.566 | 2.487 | 2.495 | 499,710 | -0.14(-5.39%) |
Jul 14, 2003 | 2.669 | 2.669 | 2.622 | 2.637 | 290,505 | -0.09(-3.19%) |
Jul 11, 2003 | 2.716 | 2.780 | 2.637 | 2.724 | 1,131,123 | -0.17(-5.99%) |
Jul 10, 2003 | 2.693 | 3.159 | 2.574 | 2.898 | 3,727,060 | +0.23(+8.58%) |
Jul 09, 2003 | 2.716 | 2.716 | 2.614 | 2.669 | 185,650 | -0.09(-3.43%) |
Jul 08, 2003 | 2.677 | 2.764 | 2.653 | 2.764 | 525,164 | +0.17(+6.71%) |
Jul 07, 2003 | 2.566 | 2.645 | 2.527 | 2.590 | 179,698 | +0.09(+3.47%) |
Jul 03, 2003 | 2.527 | 2.535 | 2.487 | 2.503 | 233,645 | -0.11(-4.23%) |
Jul 02, 2003 | 2.653 | 2.677 | 2.590 | 2.614 | 305,322 | -0.11(-4.06%) |
Jul 01, 2003 | 2.701 | 2.724 | 2.614 | 2.724 | 686,627 | +0.06(+2.07%) |
Jun 30, 2003 | 2.685 | 2.724 | 2.566 | 2.669 | 362,689 | +0.07(+2.74%) |
Jun 27, 2003 | 2.677 | 2.685 | 2.566 | 2.598 | 1,098,451 | -0.18(-6.53%) |
Jun 26, 2003 | 2.701 | 2.819 | 2.614 | 2.780 | 1,738,855 | -0.02(-0.57%) |
Jun 25, 2003 | 2.866 | 2.882 | 2.756 | 2.795 | 560,749 | -0.06(-2.21%) |
Jun 24, 2003 | 2.724 | 2.938 | 2.724 | 2.859 | 1,121,879 | +0.03(+1.12%) |
Jun 23, 2003 | 2.977 | 2.993 | 2.448 | 2.827 | 1,019,936 | -0.09(-2.98%) |
Jun 20, 2003 | 2.922 | 2.961 | 2.890 | 2.914 | 318,745 | -0.07(-2.38%) |
Jun 19, 2003 | 2.985 | 3.056 | 2.930 | 2.985 | 224,401 | +0.04(+1.34%) |
Jun 18, 2003 | 3.040 | 3.040 | 2.890 | 2.945 | 378,012 | -0.17(-5.57%) |
Jun 17, 2003 | 3.111 | 3.222 | 3.080 | 3.119 | 837,831 | +0.07(+2.33%) |
Jun 16, 2003 | 2.898 | 3.095 | 2.898 | 3.048 | 381,178 | +0.25(+9.04%) |
Jun 13, 2003 | 2.882 | 2.882 | 2.795 | 2.795 | 85,606 | -0.09(-3.01%) |
Jun 12, 2003 | 2.859 | 2.914 | 2.843 | 2.882 | 319,252 | +0.13(+4.88%) |
Jun 11, 2003 | 2.701 | 2.851 | 2.701 | 2.748 | 658,893 | +0.21(+8.41%) |
Jun 10, 2003 | 2.511 | 2.566 | 2.511 | 2.535 | 38,624 | +0.04(+1.58%) |
Jun 09, 2003 | 2.566 | 2.590 | 2.480 | 2.495 | 43,816 | -0.06(-2.17%) |
Jun 06, 2003 | 2.574 | 2.574 | 2.487 | 2.551 | 120,685 | +0.06(+2.21%) |
Jun 05, 2003 | 2.527 | 2.535 | 2.487 | 2.495 | 99,410 | -0.04(-1.56%) |
Jun 04, 2003 | 2.551 | 2.566 | 2.487 | 2.535 | 104,095 | -0.03(-1.23%) |
Jun 03, 2003 | 2.558 | 2.574 | 2.511 | 2.566 | 192,741 | -0.02(-0.91%) |
Jun 02, 2003 | 2.487 | 2.630 | 2.487 | 2.590 | 103,589 | +0.12(+4.79%) |
May 30, 2003 | 2.448 | 2.480 | 2.416 | 2.472 | 80,288 | +0.02(+0.97%) |
May 29, 2003 | 2.401 | 2.464 | 2.401 | 2.448 | 74,842 | +0.02(+0.98%) |
May 28, 2003 | 2.440 | 2.448 | 2.401 | 2.424 | 130,436 | -0.01(-0.32%) |
May 27, 2003 | 2.408 | 2.480 | 2.385 | 2.432 | 465,011 | -0.17(-6.38%) |
May 23, 2003 | 2.511 | 2.598 | 2.511 | 2.598 | 110,554 | +0.09(+3.46%) |
May 22, 2003 | 2.551 | 2.566 | 2.503 | 2.511 | 109,414 | -0.04(-1.55%) |
May 21, 2003 | 2.519 | 2.551 | 2.432 | 2.551 | 180,204 | +0.03(+1.25%) |
May 20, 2003 | 2.487 | 2.590 | 2.472 | 2.519 | 270,497 | +0.10(+4.25%) |
May 19, 2003 | 2.448 | 2.503 | 2.385 | 2.416 | 93,205 | -0.09(-3.47%) |
May 16, 2003 | 2.535 | 2.590 | 2.464 | 2.503 | 135,628 | -0.02(-0.94%) |
May 15, 2003 | 2.543 | 2.551 | 2.408 | 2.527 | 215,156 | -0.07(-2.74%) |
May 14, 2003 | 2.645 | 2.645 | 2.566 | 2.598 | 125,117 | -0.08(-2.95%) |
May 13, 2003 | 2.645 | 2.803 | 2.630 | 2.677 | 54,327 | -0.03(-1.17%) |
May 12, 2003 | 2.724 | 2.764 | 2.645 | 2.709 | 84,340 | -0.02(-0.58%) |
May 09, 2003 | 2.645 | 2.724 | 2.637 | 2.724 | 96,877 | +0.10(+3.92%) |
May 08, 2003 | 2.661 | 2.661 | 2.535 | 2.622 | 120,938 | -0.10(-3.77%) |
May 07, 2003 | 2.748 | 2.803 | 2.645 | 2.724 | 119,292 | -0.02(-0.86%) |
May 06, 2003 | 2.756 | 2.756 | 2.701 | 2.748 | 110,807 | +0.08(+2.96%) |
May 05, 2003 | 2.645 | 2.716 | 2.606 | 2.669 | 208,698 | +0.09(+3.68%) |
May 02, 2003 | 2.487 | 2.606 | 2.487 | 2.574 | 223,894 | +0.14(+5.84%) |