Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.432 | 9.744 | 9.432 | 9.441 | 48,681 | -0.09(-0.89%) |
May 27, 2004 | 9.688 | 9.801 | 9.422 | 9.527 | 92,188 | -0.06(-0.59%) |
May 26, 2004 | 9.422 | 9.583 | 9.422 | 9.583 | 155,653 | +0.03(+0.30%) |
May 25, 2004 | 10.00 | 10.00 | 9.460 | 9.555 | 148,155 | -0.31(-3.17%) |
May 24, 2004 | 8.930 | 9.867 | 8.930 | 9.867 | 158,927 | +0.81(+9.00%) |
May 21, 2004 | 8.665 | 9.091 | 8.494 | 9.053 | 138,229 | +0.45(+5.29%) |
May 20, 2004 | 9.422 | 9.659 | 8.466 | 8.599 | 357,031 | -0.96(-10.01%) |
May 19, 2004 | 9.564 | 9.924 | 9.422 | 9.555 | 169,909 | +0.04(+0.40%) |
May 18, 2004 | 9.707 | 9.924 | 9.328 | 9.517 | 175,506 | -0.33(-3.37%) |
May 17, 2004 | 9.451 | 9.991 | 9.091 | 9.849 | 112,146 | +0.28(+2.97%) |
May 14, 2004 | 9.896 | 9.953 | 9.479 | 9.564 | 98,524 | -0.32(-3.26%) |
May 13, 2004 | 10.15 | 10.18 | 9.688 | 9.886 | 191,134 | -0.09(-0.85%) |
May 12, 2004 | 9.224 | 9.972 | 9.025 | 9.972 | 181,208 | +0.56(+5.94%) |
May 11, 2004 | 8.902 | 9.517 | 8.807 | 9.413 | 146,888 | +0.71(+8.16%) |
May 10, 2004 | 9.044 | 9.233 | 8.684 | 8.703 | 162,517 | -0.39(-4.27%) |
May 07, 2004 | 9.138 | 9.536 | 9.044 | 9.091 | 138,229 | -0.17(-1.84%) |
May 06, 2004 | 9.224 | 9.328 | 9.091 | 9.261 | 85,641 | -0.12(-1.31%) |
May 05, 2004 | 9.129 | 9.659 | 9.110 | 9.385 | 104,015 | +0.28(+3.12%) |
May 04, 2004 | 9.214 | 9.280 | 9.044 | 9.100 | 146,677 | -0.09(-1.03%) |
May 03, 2004 | 8.996 | 9.422 | 8.968 | 9.195 | 115,525 | +0.15(+1.68%) |
Apr 30, 2004 | 9.091 | 9.375 | 9.006 | 9.044 | 135,800 | -0.06(-0.62%) |
Apr 29, 2004 | 9.394 | 9.640 | 9.091 | 9.100 | 113,941 | -0.28(-3.03%) |
Apr 28, 2004 | 9.205 | 9.517 | 9.138 | 9.385 | 145,093 | -0.06(-0.60%) |
Apr 27, 2004 | 9.214 | 9.517 | 9.091 | 9.441 | 99,052 | +0.35(+3.85%) |
Apr 26, 2004 | 9.100 | 9.602 | 9.044 | 9.091 | 114,364 | -0.10(-1.13%) |
Apr 23, 2004 | 9.209 | 9.451 | 9.091 | 9.195 | 212,993 | +0.04(+0.41%) |
Apr 22, 2004 | 9.148 | 9.271 | 8.617 | 9.157 | 175,611 | +0.50(+5.80%) |
Apr 21, 2004 | 8.636 | 8.769 | 8.352 | 8.655 | 81,733 | +0.16(+1.90%) |
Apr 20, 2004 | 8.712 | 9.129 | 8.494 | 8.494 | 155,547 | -0.36(-4.06%) |
Apr 19, 2004 | 8.267 | 8.854 | 8.097 | 8.854 | 70,223 | +0.52(+6.25%) |
Apr 16, 2004 | 8.296 | 8.390 | 8.144 | 8.333 | 49,737 | +0.10(+1.27%) |
Apr 15, 2004 | 7.992 | 8.343 | 7.926 | 8.229 | 59,874 | +0.07(+0.81%) |
Apr 14, 2004 | 7.813 | 8.589 | 7.813 | 8.163 | 59,346 | +0.31(+3.98%) |
Apr 13, 2004 | 8.693 | 8.693 | 7.822 | 7.850 | 100,319 | -0.68(-7.99%) |
Apr 12, 2004 | 8.504 | 8.750 | 8.504 | 8.532 | 44,351 | +0.01(+0.11%) |
Apr 08, 2004 | 8.868 | 8.902 | 8.523 | 8.523 | 63,570 | -0.32(-3.64%) |
Apr 07, 2004 | 8.883 | 8.902 | 8.636 | 8.845 | 89,337 | +0.08(+0.86%) |
Apr 06, 2004 | 8.655 | 9.034 | 8.655 | 8.769 | 204,651 | -0.09(-1.07%) |
Apr 05, 2004 | 8.523 | 8.864 | 8.447 | 8.864 | 181,314 | +0.29(+3.43%) |
Apr 02, 2004 | 8.523 | 9.081 | 8.438 | 8.570 | 100,847 | +0.15(+1.80%) |
Apr 01, 2004 | 8.608 | 8.788 | 8.381 | 8.419 | 118,271 | -0.15(-1.77%) |
Mar 31, 2004 | 8.286 | 8.996 | 7.983 | 8.570 | 152,063 | +0.10(+1.23%) |
Mar 30, 2004 | 8.475 | 8.636 | 8.381 | 8.466 | 190,712 | +0.00(+0.00%) |
Mar 29, 2004 | 8.286 | 8.627 | 8.097 | 8.466 | 219,329 | +0.55(+6.94%) |
Mar 26, 2004 | 7.775 | 7.926 | 7.699 | 7.917 | 57,446 | +0.13(+1.70%) |
Mar 25, 2004 | 7.491 | 8.021 | 7.481 | 7.784 | 149,739 | +0.28(+3.77%) |
Mar 24, 2004 | 7.661 | 7.661 | 7.282 | 7.501 | 99,897 | -0.08(-1.11%) |
Mar 23, 2004 | 7.083 | 7.614 | 7.083 | 7.585 | 100,108 | +0.53(+7.52%) |
Mar 22, 2004 | 7.708 | 7.784 | 7.008 | 7.055 | 150,479 | -0.62(-8.02%) |
Mar 19, 2004 | 8.116 | 8.163 | 7.642 | 7.670 | 57,340 | -0.27(-3.46%) |
Mar 18, 2004 | 7.860 | 8.011 | 7.765 | 7.945 | 95,356 | +0.06(+0.72%) |
Mar 17, 2004 | 7.756 | 8.172 | 7.756 | 7.888 | 190,290 | +0.00(+0.00%) |
Mar 16, 2004 | 8.011 | 8.438 | 7.633 | 7.888 | 114,469 | -0.09(-1.07%) |
Mar 15, 2004 | 8.158 | 8.343 | 7.879 | 7.974 | 124,818 | -0.22(-2.66%) |
Mar 12, 2004 | 7.983 | 8.286 | 7.974 | 8.191 | 233,691 | +0.14(+1.76%) |
Mar 11, 2004 | 8.636 | 8.902 | 8.002 | 8.049 | 226,193 | -0.05(-0.58%) |
Mar 10, 2004 | 8.296 | 8.712 | 8.049 | 8.097 | 303,281 | -0.29(-3.50%) |
Mar 09, 2004 | 8.665 | 9.138 | 8.296 | 8.390 | 125,980 | -0.27(-3.17%) |
Mar 08, 2004 | 8.864 | 9.148 | 8.636 | 8.665 | 124,607 | -0.34(-3.79%) |
Mar 05, 2004 | 8.580 | 9.025 | 8.570 | 9.006 | 175,611 | +0.35(+4.05%) |
Mar 04, 2004 | 8.665 | 8.712 | 8.448 | 8.655 | 87,225 | +0.04(+0.44%) |
Mar 03, 2004 | 8.570 | 8.996 | 8.362 | 8.617 | 107,816 | -0.07(-0.76%) |
Mar 02, 2004 | 9.138 | 9.138 | 8.570 | 8.684 | 78,777 | -0.53(-5.76%) |
Mar 01, 2004 | 9.091 | 9.233 | 8.617 | 9.214 | 90,076 | +0.09(+1.04%) |
Feb 27, 2004 | 9.138 | 9.231 | 8.949 | 9.119 | 80,044 | +0.08(+0.84%) |
Feb 26, 2004 | 9.138 | 9.213 | 8.920 | 9.044 | 64,626 | +0.01(+0.10%) |
Feb 25, 2004 | 8.854 | 9.432 | 8.769 | 9.034 | 65,260 | +0.19(+2.14%) |
Feb 24, 2004 | 8.381 | 8.996 | 8.144 | 8.845 | 101,058 | +0.45(+5.30%) |
Feb 23, 2004 | 9.347 | 9.347 | 8.400 | 8.400 | 157,026 | -0.84(-9.12%) |
Feb 20, 2004 | 8.712 | 9.413 | 8.712 | 9.242 | 162,623 | +0.52(+5.97%) |
Feb 19, 2004 | 9.328 | 9.546 | 8.722 | 8.722 | 146,149 | -0.70(-7.44%) |
Feb 18, 2004 | 9.707 | 9.782 | 9.356 | 9.422 | 227,672 | -0.30(-3.12%) |
Feb 17, 2004 | 9.224 | 9.820 | 9.224 | 9.725 | 99,263 | +0.45(+4.80%) |
Feb 13, 2004 | 9.754 | 9.839 | 9.233 | 9.280 | 176,034 | -0.30(-3.16%) |
Feb 12, 2004 | 9.830 | 10.04 | 9.470 | 9.583 | 160,194 | -0.36(-3.62%) |
Feb 11, 2004 | 10.01 | 10.04 | 9.564 | 9.943 | 336,862 | -0.05(-0.46%) |
Feb 10, 2004 | 9.754 | 10.04 | 9.754 | 9.990 | 194,725 | +0.05(+0.47%) |
Feb 09, 2004 | 10.09 | 10.26 | 9.707 | 9.943 | 216,689 | -0.30(-2.96%) |
Feb 06, 2004 | 9.934 | 10.31 | 9.423 | 10.25 | 317,959 | +0.49(+5.05%) |
Feb 05, 2004 | 10.66 | 11.01 | 8.845 | 9.754 | 1,077,958 | -1.80(-15.57%) |
Feb 04, 2004 | 11.84 | 12.07 | 10.80 | 11.55 | 267,272 | -0.51(-4.24%) |
Feb 03, 2004 | 11.88 | 12.06 | 11.53 | 12.06 | 69,695 | +0.21(+1.75%) |
Feb 02, 2004 | 11.61 | 12.10 | 11.48 | 11.86 | 69,484 | +0.05(+0.41%) |
Jan 30, 2004 | 11.64 | 11.94 | 11.60 | 11.81 | 67,900 | -0.03(-0.24%) |
Jan 29, 2004 | 11.59 | 12.17 | 11.59 | 11.84 | 176,562 | +0.09(+0.81%) |
Jan 28, 2004 | 12.55 | 12.55 | 11.55 | 11.74 | 185,221 | -0.57(-4.62%) |
Jan 27, 2004 | 12.17 | 12.72 | 11.94 | 12.31 | 261,675 | +0.05(+0.39%) |
Jan 26, 2004 | 11.41 | 12.64 | 11.41 | 12.26 | 251,009 | +0.71(+6.15%) |
Jan 23, 2004 | 11.45 | 11.83 | 11.17 | 11.55 | 98,313 | -0.09(-0.73%) |
Jan 22, 2004 | 11.60 | 11.88 | 11.55 | 11.64 | 218,168 | -0.21(-1.76%) |
Jan 21, 2004 | 11.31 | 12.02 | 10.89 | 11.85 | 202,222 | +0.58(+5.13%) |
Jan 20, 2004 | 11.54 | 11.55 | 11.01 | 11.27 | 121,333 | -0.09(-0.83%) |
Jan 16, 2004 | 11.17 | 11.49 | 10.52 | 11.36 | 431,795 | +0.41(+3.72%) |
Jan 15, 2004 | 9.621 | 11.09 | 9.621 | 10.96 | 638,556 | +1.21(+12.41%) |
Jan 14, 2004 | 9.479 | 9.754 | 9.375 | 9.747 | 345,114 | +0.27(+2.83%) |
Jan 13, 2004 | 9.498 | 9.583 | 9.280 | 9.479 | 177,016 | +0.06(+0.60%) |
Jan 12, 2004 | 9.280 | 9.536 | 9.242 | 9.422 | 209,837 | +0.14(+1.53%) |
Jan 09, 2004 | 9.403 | 9.830 | 9.271 | 9.280 | 202,983 | -0.17(-1.80%) |
Jan 08, 2004 | 9.460 | 9.564 | 9.328 | 9.451 | 355,709 | +0.02(+0.20%) |
Jan 07, 2004 | 9.347 | 9.479 | 9.205 | 9.432 | 48,122 | +0.05(+0.50%) |
Jan 06, 2004 | 9.479 | 9.479 | 9.195 | 9.385 | 106,866 | -0.09(-0.90%) |
Jan 05, 2004 | 9.366 | 9.943 | 9.138 | 9.470 | 125,980 | +0.19(+2.04%) |
Jan 02, 2004 | 8.883 | 9.470 | 8.840 | 9.280 | 119,538 | +0.40(+4.48%) |
Dec 31, 2003 | 9.375 | 9.564 | 8.807 | 8.883 | 235,064 | -0.49(-5.25%) |
Dec 30, 2003 | 9.849 | 9.934 | 9.328 | 9.375 | 356,952 | -0.08(-0.80%) |
Dec 29, 2003 | 9.224 | 9.517 | 9.100 | 9.451 | 625,715 | +0.09(+1.01%) |
Dec 26, 2003 | 9.460 | 9.470 | 9.252 | 9.356 | 118,664 | -0.10(-1.10%) |
Dec 24, 2003 | 9.375 | 9.479 | 9.328 | 9.460 | 92,907 | +0.00(+0.00%) |
Dec 23, 2003 | 9.214 | 9.479 | 9.214 | 9.460 | 87,068 | +0.13(+1.42%) |
Dec 22, 2003 | 9.479 | 9.479 | 9.261 | 9.328 | 61,525 | +0.01(+0.10%) |
Dec 19, 2003 | 9.385 | 9.517 | 9.091 | 9.318 | 186,751 | -0.15(-1.60%) |
Dec 18, 2003 | 9.385 | 9.498 | 9.299 | 9.470 | 105,816 | +0.04(+0.40%) |
Dec 17, 2003 | 9.366 | 9.489 | 9.186 | 9.432 | 102,841 | +0.05(+0.50%) |
Dec 16, 2003 | 9.413 | 9.413 | 9.072 | 9.385 | 70,373 | -0.06(-0.60%) |
Dec 15, 2003 | 9.877 | 9.943 | 9.441 | 9.441 | 63,559 | -0.27(-2.83%) |
Dec 12, 2003 | 9.612 | 9.830 | 9.470 | 9.716 | 102,493 | +0.11(+1.18%) |
Dec 11, 2003 | 9.044 | 9.754 | 8.902 | 9.602 | 94,617 | +0.46(+5.08%) |
Dec 10, 2003 | 9.612 | 9.612 | 8.788 | 9.138 | 211,724 | -0.45(-4.64%) |
Dec 09, 2003 | 9.413 | 9.621 | 9.233 | 9.583 | 111,065 | +0.17(+1.81%) |
Dec 08, 2003 | 9.261 | 9.707 | 9.233 | 9.413 | 83,080 | +0.18(+1.95%) |
Dec 05, 2003 | 9.593 | 9.631 | 9.290 | 9.233 | 106,705 | -0.36(-3.75%) |
Dec 04, 2003 | 9.811 | 9.858 | 9.394 | 9.593 | 79,098 | -0.35(-3.52%) |
Dec 03, 2003 | 9.839 | 10.44 | 9.839 | 9.943 | 137,029 | +0.09(+0.86%) |
Dec 02, 2003 | 9.688 | 10.12 | 9.669 | 9.858 | 183,966 | +0.39(+4.10%) |
Dec 01, 2003 | 9.981 | 10.14 | 9.233 | 9.470 | 258,076 | -0.52(-5.21%) |
Nov 28, 2003 | 9.943 | 10.13 | 9.858 | 9.991 | 33,131 | +0.05(+0.48%) |
Nov 26, 2003 | 10.06 | 10.23 | 9.707 | 9.943 | 154,561 | -0.04(-0.38%) |
Nov 25, 2003 | 9.707 | 10.21 | 9.517 | 9.981 | 256,349 | +0.39(+4.05%) |
Nov 24, 2003 | 9.517 | 9.801 | 9.280 | 9.593 | 455,392 | +0.10(+1.10%) |
Nov 21, 2003 | 8.996 | 9.531 | 9.034 | 9.489 | 259,113 | +0.49(+5.47%) |
Nov 20, 2003 | 9.612 | 9.612 | 8.996 | 8.996 | 272,385 | -0.47(-5.00%) |
Nov 19, 2003 | 8.475 | 9.763 | 8.475 | 9.470 | 707,081 | +0.84(+9.77%) |
Nov 18, 2003 | 8.428 | 8.666 | 8.381 | 8.627 | 90,737 | +0.12(+1.45%) |
Nov 17, 2003 | 8.419 | 8.580 | 8.267 | 8.504 | 81,231 | +0.08(+0.90%) |
Nov 14, 2003 | 8.542 | 8.665 | 8.419 | 8.428 | 110,942 | -0.09(-1.11%) |
Nov 13, 2003 | 8.655 | 8.760 | 8.523 | 8.523 | 154,496 | -0.14(-1.64%) |
Nov 12, 2003 | 8.475 | 8.760 | 8.428 | 8.665 | 140,730 | +0.19(+2.23%) |
Nov 11, 2003 | 8.352 | 8.494 | 8.144 | 8.475 | 78,777 | +0.13(+1.59%) |
Nov 10, 2003 | 8.532 | 8.854 | 8.343 | 8.343 | 71,825 | -0.36(-4.13%) |
Nov 07, 2003 | 8.475 | 8.864 | 8.296 | 8.703 | 90,662 | -0.01(-0.11%) |
Nov 06, 2003 | 8.608 | 8.826 | 8.428 | 8.712 | 178,442 | +0.16(+1.88%) |
Nov 05, 2003 | 8.883 | 8.883 | 8.296 | 8.551 | 116,467 | -0.26(-2.90%) |
Nov 04, 2003 | 8.523 | 8.987 | 8.523 | 8.807 | 211,450 | +0.10(+1.19%) |
Nov 03, 2003 | 8.286 | 8.760 | 8.135 | 8.704 | 94,528 | +0.40(+4.80%) |
Oct 31, 2003 | 8.523 | 8.665 | 8.116 | 8.305 | 92,778 | -0.23(-2.66%) |
Oct 30, 2003 | 8.712 | 8.892 | 8.409 | 8.532 | 137,684 | -0.18(-2.07%) |
Oct 29, 2003 | 8.854 | 9.044 | 8.580 | 8.712 | 462,568 | -0.39(-4.27%) |
Oct 28, 2003 | 8.059 | 9.138 | 8.049 | 9.100 | 312,044 | +0.81(+9.83%) |
Oct 27, 2003 | 8.097 | 8.287 | 8.049 | 8.286 | 149,106 | +0.19(+2.34%) |
Oct 24, 2003 | 8.210 | 8.504 | 8.030 | 8.097 | 104,754 | -0.12(-1.50%) |
Oct 23, 2003 | 7.756 | 8.523 | 7.642 | 8.220 | 257,451 | +0.58(+7.56%) |
Oct 22, 2003 | 8.201 | 8.400 | 7.633 | 7.642 | 95,356 | -0.71(-8.50%) |
Oct 21, 2003 | 7.528 | 8.400 | 7.528 | 8.352 | 148,784 | +0.81(+10.80%) |
Oct 20, 2003 | 7.813 | 7.813 | 7.292 | 7.538 | 76,240 | -0.32(-4.10%) |
Oct 17, 2003 | 8.239 | 8.239 | 7.841 | 7.860 | 58,743 | -0.31(-3.82%) |
Oct 16, 2003 | 7.860 | 8.172 | 7.831 | 8.172 | 110,736 | +0.31(+3.98%) |
Oct 15, 2003 | 8.040 | 8.040 | 7.756 | 7.860 | 122,114 | -0.18(-2.24%) |
Oct 14, 2003 | 7.860 | 8.049 | 7.813 | 8.040 | 63,692 | +0.08(+0.95%) |
Oct 13, 2003 | 7.775 | 8.054 | 7.623 | 7.964 | 61,209 | +0.20(+2.56%) |
Oct 10, 2003 | 8.049 | 8.049 | 7.727 | 7.765 | 87,098 | -0.28(-3.53%) |
Oct 09, 2003 | 7.330 | 8.049 | 7.178 | 8.049 | 215,480 | +0.84(+11.70%) |
Oct 08, 2003 | 7.614 | 7.614 | 7.178 | 7.206 | 119,115 | -0.41(-5.35%) |
Oct 07, 2003 | 7.386 | 7.737 | 7.349 | 7.614 | 275,604 | +0.08(+1.01%) |
Oct 06, 2003 | 6.894 | 7.547 | 6.818 | 7.538 | 148,396 | +0.57(+8.15%) |
Oct 03, 2003 | 7.121 | 7.131 | 6.818 | 6.970 | 105,291 | +0.10(+1.52%) |
Oct 02, 2003 | 6.629 | 6.922 | 6.619 | 6.866 | 171,000 | +0.24(+3.57%) |
Oct 01, 2003 | 6.553 | 6.648 | 6.297 | 6.629 | 95,210 | +0.31(+4.95%) |
Sep 30, 2003 | 6.212 | 6.477 | 6.165 | 6.316 | 136,956 | +0.14(+2.30%) |
Sep 29, 2003 | 6.146 | 6.313 | 5.938 | 6.174 | 117,630 | +0.21(+3.49%) |
Sep 26, 2003 | 6.392 | 6.534 | 5.909 | 5.966 | 176,236 | -0.19(-3.08%) |
Sep 25, 2003 | 6.563 | 6.657 | 6.155 | 6.155 | 137,381 | -0.25(-3.85%) |
Sep 24, 2003 | 6.714 | 6.828 | 6.477 | 6.402 | 280,059 | -0.31(-4.65%) |
Sep 23, 2003 | 6.373 | 6.752 | 6.307 | 6.714 | 257,476 | +0.29(+4.43%) |
Sep 22, 2003 | 6.581 | 6.619 | 6.345 | 6.429 | 129,269 | -0.17(-2.60%) |
Sep 19, 2003 | 6.506 | 6.667 | 6.449 | 6.600 | 146,178 | -0.05(-0.71%) |
Sep 18, 2003 | 6.506 | 6.648 | 6.392 | 6.648 | 378,768 | +0.09(+1.30%) |
Sep 17, 2003 | 6.572 | 6.752 | 6.449 | 6.563 | 44,550 | -0.02(-0.29%) |
Sep 16, 2003 | 6.581 | 6.818 | 6.458 | 6.581 | 62,465 | +0.01(+0.14%) |
Sep 15, 2003 | 6.629 | 6.799 | 6.420 | 6.572 | 110,034 | -0.08(-1.14%) |
Sep 12, 2003 | 6.771 | 6.771 | 6.487 | 6.648 | 111,935 | -0.09(-1.40%) |
Sep 11, 2003 | 6.629 | 6.932 | 6.629 | 6.742 | 184,904 | +0.10(+1.57%) |
Sep 10, 2003 | 6.771 | 7.017 | 6.638 | 6.638 | 234,853 | -0.13(-1.97%) |
Sep 09, 2003 | 6.581 | 7.131 | 6.581 | 6.772 | 131,999 | +0.10(+1.43%) |
Sep 08, 2003 | 6.563 | 6.837 | 6.420 | 6.676 | 146,255 | +0.09(+1.44%) |
Sep 05, 2003 | 7.008 | 7.074 | 6.581 | 6.581 | 237,760 | -0.29(-4.27%) |
Sep 04, 2003 | 6.468 | 6.875 | 6.392 | 6.875 | 133,900 | +0.41(+6.31%) |
Sep 03, 2003 | 6.430 | 6.610 | 6.345 | 6.467 | 506,243 | +0.03(+0.43%) |
Sep 02, 2003 | 6.506 | 6.572 | 6.269 | 6.439 | 238,654 | +0.01(+0.15%) |
Aug 29, 2003 | 6.269 | 6.676 | 6.203 | 6.430 | 327,991 | +0.16(+2.57%) |
Aug 28, 2003 | 6.089 | 6.345 | 6.089 | 6.269 | 428,311 | +0.21(+3.44%) |
Aug 27, 2003 | 5.871 | 6.260 | 5.871 | 6.061 | 344,676 | +0.20(+3.39%) |
Aug 26, 2003 | 6.004 | 6.042 | 5.824 | 5.862 | 152,485 | -0.06(-0.96%) |
Aug 25, 2003 | 5.947 | 6.165 | 5.881 | 5.919 | 258,612 | -0.18(-2.95%) |
Aug 22, 2003 | 6.269 | 6.269 | 5.777 | 6.099 | 202,962 | +0.02(+0.31%) |
Aug 21, 2003 | 5.294 | 6.250 | 5.161 | 6.080 | 321,655 | +0.87(+16.73%) |
Aug 20, 2003 | 5.256 | 5.303 | 5.066 | 5.208 | 165,579 | +0.01(+0.18%) |
Aug 19, 2003 | 5.010 | 5.208 | 4.982 | 5.199 | 256,395 | +0.18(+3.58%) |
Aug 18, 2003 | 5.090 | 5.114 | 4.972 | 5.019 | 81,733 | +0.04(+0.76%) |
Aug 15, 2003 | 5.028 | 5.256 | 4.953 | 4.981 | 125,346 | -0.12(-2.41%) |
Aug 14, 2003 | 4.972 | 5.114 | 4.886 | 5.104 | 76,137 | +0.14(+2.86%) |
Aug 13, 2003 | 4.905 | 5.010 | 4.858 | 4.962 | 44,140 | +0.06(+1.14%) |
Aug 12, 2003 | 4.962 | 5.057 | 4.782 | 4.906 | 127,986 | -0.02(-0.37%) |
Aug 11, 2003 | 5.066 | 5.066 | 4.744 | 4.924 | 80,149 | -0.05(-0.95%) |
Aug 08, 2003 | 4.924 | 5.095 | 4.744 | 4.972 | 103,065 | +0.10(+2.14%) |
Aug 07, 2003 | 4.593 | 4.962 | 4.593 | 4.867 | 64,415 | +0.18(+3.84%) |
Aug 06, 2003 | 4.735 | 4.867 | 4.593 | 4.688 | 108,872 | -0.04(-0.80%) |
Aug 05, 2003 | 4.792 | 4.953 | 4.697 | 4.725 | 144,565 | -0.09(-1.77%) |
Aug 04, 2003 | 4.976 | 4.976 | 4.735 | 4.811 | 55,967 | -0.20(-3.97%) |
Aug 01, 2003 | 5.071 | 5.189 | 4.924 | 5.010 | 52,948 | -0.10(-2.04%) |
Jul 31, 2003 | 4.834 | 5.114 | 4.782 | 5.114 | 80,361 | +0.32(+6.72%) |
Jul 30, 2003 | 4.924 | 5.104 | 4.697 | 4.792 | 97,785 | -0.09(-1.94%) |
Jul 29, 2003 | 4.943 | 4.962 | 4.763 | 4.886 | 45,302 | +0.01(+0.19%) |
Jul 28, 2003 | 4.820 | 4.962 | 4.735 | 4.877 | 58,607 | +0.14(+3.00%) |
Jul 25, 2003 | 5.199 | 5.237 | 4.650 | 4.735 | 91,449 | -0.19(-3.85%) |
Jul 24, 2003 | 5.227 | 5.322 | 4.877 | 4.924 | 103,170 | -0.24(-4.59%) |
Jul 23, 2003 | 4.735 | 5.379 | 4.735 | 5.161 | 436,231 | +0.43(+9.00%) |
Jul 22, 2003 | 4.735 | 4.830 | 4.545 | 4.735 | 74,975 | +0.01(+0.20%) |
Jul 21, 2003 | 4.735 | 4.735 | 4.451 | 4.725 | 129,042 | +0.03(+0.60%) |
Jul 18, 2003 | 4.744 | 4.902 | 4.688 | 4.697 | 48,153 | -0.04(-0.80%) |
Jul 17, 2003 | 4.877 | 4.915 | 4.697 | 4.735 | 90,921 | -0.14(-2.91%) |
Jul 16, 2003 | 5.038 | 5.066 | 4.877 | 4.877 | 35,586 | -0.09(-1.72%) |
Jul 15, 2003 | 5.066 | 5.208 | 4.782 | 4.962 | 152,379 | -0.06(-1.13%) |
Jul 14, 2003 | 5.161 | 5.208 | 4.972 | 5.019 | 52,905 | -0.07(-1.30%) |
Jul 11, 2003 | 4.962 | 5.161 | 4.839 | 5.085 | 34,767 | +0.25(+5.09%) |
Jul 10, 2003 | 4.839 | 5.114 | 4.782 | 4.839 | 94,828 | -0.32(-6.24%) |
Jul 09, 2003 | 4.953 | 5.208 | 4.886 | 5.161 | 79,093 | +0.20(+4.01%) |
Jul 08, 2003 | 4.849 | 4.981 | 4.830 | 4.962 | 83,951 | +0.12(+2.54%) |
Jul 07, 2003 | 4.261 | 4.934 | 4.261 | 4.839 | 122,917 | +0.30(+6.68%) |
Jul 03, 2003 | 4.948 | 5.010 | 4.451 | 4.536 | 108,133 | -0.36(-7.35%) |
Jul 02, 2003 | 5.028 | 5.095 | 4.896 | 4.896 | 122,389 | -0.08(-1.52%) |
Jul 01, 2003 | 4.886 | 5.114 | 4.744 | 4.972 | 65,260 | +0.09(+1.94%) |
Jun 30, 2003 | 4.782 | 5.189 | 4.773 | 4.877 | 438,616 | -0.11(-2.28%) |
Jun 27, 2003 | 5.398 | 5.616 | 4.991 | 4.991 | 231,579 | -0.50(-9.14%) |
Jun 26, 2003 | 5.540 | 5.720 | 5.407 | 5.492 | 523,456 | +0.00(+0.00%) |
Jun 25, 2003 | 5.218 | 5.492 | 5.189 | 5.492 | 237,809 | +0.28(+5.45%) |
Jun 24, 2003 | 5.114 | 5.436 | 5.095 | 5.208 | 158,821 | +0.06(+1.12%) |
Jun 23, 2003 | 5.313 | 5.398 | 4.896 | 5.151 | 132,316 | +0.18(+3.60%) |
Jun 20, 2003 | 4.735 | 5.303 | 4.735 | 4.972 | 57,657 | +0.00(+0.00%) |
Jun 19, 2003 | 5.123 | 5.445 | 4.782 | 4.972 | 220,385 | -0.16(-3.14%) |
Jun 18, 2003 | 4.972 | 5.407 | 4.735 | 5.133 | 98,629 | +0.17(+3.44%) |
Jun 17, 2003 | 4.905 | 5.180 | 4.877 | 4.962 | 58,924 | +0.03(+0.58%) |
Jun 16, 2003 | 4.972 | 5.208 | 4.640 | 4.934 | 216,478 | +0.11(+2.36%) |
Jun 13, 2003 | 5.028 | 5.066 | 4.782 | 4.820 | 72,229 | -0.11(-2.30%) |
Jun 12, 2003 | 5.540 | 5.568 | 4.915 | 4.934 | 33,475 | -0.61(-10.94%) |
Jun 11, 2003 | 5.066 | 5.606 | 5.019 | 5.540 | 68,322 | +0.56(+11.22%) |
Jun 10, 2003 | 4.934 | 5.000 | 4.858 | 4.981 | 71,279 | +0.06(+1.15%) |
Jun 09, 2003 | 5.066 | 5.076 | 4.924 | 4.924 | 55,545 | -0.14(-2.80%) |
Jun 06, 2003 | 5.578 | 5.824 | 4.735 | 5.066 | 160,933 | -0.55(-9.78%) |
Jun 05, 2003 | 5.625 | 5.635 | 5.303 | 5.616 | 69,695 | +0.07(+1.19%) |
Jun 04, 2003 | 5.653 | 5.653 | 5.407 | 5.549 | 87,119 | +0.08(+1.38%) |
Jun 03, 2003 | 5.578 | 5.653 | 5.436 | 5.474 | 481,216 | -0.06(-1.03%) |