Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.517 | 8.788 | 8.454 | 8.625 | 140,610 | +0.15(+1.81%) |
May 27, 2004 | 8.373 | 8.598 | 8.328 | 8.472 | 344,084 | +0.19(+2.28%) |
May 26, 2004 | 8.265 | 8.364 | 8.175 | 8.283 | 63,085 | -0.05(-0.54%) |
May 25, 2004 | 8.112 | 8.463 | 8.103 | 8.328 | 206,250 | +0.13(+1.54%) |
May 24, 2004 | 8.238 | 8.364 | 8.103 | 8.202 | 293,660 | +0.15(+1.90%) |
May 21, 2004 | 8.175 | 8.220 | 7.878 | 8.049 | 222,910 | -0.05(-0.67%) |
May 20, 2004 | 7.833 | 8.193 | 7.833 | 8.103 | 277,888 | +0.25(+3.21%) |
May 19, 2004 | 8.058 | 8.193 | 7.761 | 7.851 | 252,232 | -0.24(-3.00%) |
May 18, 2004 | 8.013 | 8.184 | 7.923 | 8.094 | 167,377 | +0.17(+2.16%) |
May 17, 2004 | 8.058 | 8.220 | 7.923 | 7.923 | 228,130 | -0.19(-2.33%) |
May 14, 2004 | 8.148 | 8.400 | 7.878 | 8.112 | 245,901 | -0.01(-0.11%) |
May 13, 2004 | 8.229 | 8.373 | 8.058 | 8.121 | 191,701 | -0.08(-0.99%) |
May 12, 2004 | 8.247 | 8.364 | 7.878 | 8.202 | 171,597 | -0.14(-1.73%) |
May 11, 2004 | 8.238 | 8.373 | 8.103 | 8.346 | 157,270 | +0.24(+3.00%) |
May 10, 2004 | 8.229 | 8.418 | 8.013 | 8.103 | 223,466 | -0.14(-1.75%) |
May 07, 2004 | 8.616 | 8.688 | 8.175 | 8.247 | 281,887 | -0.41(-4.78%) |
May 06, 2004 | 9.004 | 9.013 | 8.490 | 8.661 | 349,859 | -0.42(-4.66%) |
May 05, 2004 | 9.319 | 9.382 | 9.040 | 9.085 | 80,634 | -0.14(-1.56%) |
May 04, 2004 | 9.193 | 9.409 | 9.139 | 9.229 | 141,721 | +0.04(+0.39%) |
May 03, 2004 | 9.229 | 9.364 | 9.148 | 9.193 | 263,005 | +0.05(+0.59%) |
Apr 30, 2004 | 9.742 | 9.742 | 9.022 | 9.139 | 413,945 | -0.60(-6.19%) |
Apr 29, 2004 | 10.26 | 10.32 | 9.463 | 9.742 | 224,354 | -0.43(-4.25%) |
Apr 28, 2004 | 10.44 | 10.49 | 10.17 | 10.17 | 236,905 | -0.38(-3.58%) |
Apr 27, 2004 | 10.51 | 10.62 | 10.40 | 10.55 | 190,590 | -0.01(-0.09%) |
Apr 26, 2004 | 10.44 | 10.77 | 10.44 | 10.56 | 126,949 | +0.08(+0.77%) |
Apr 23, 2004 | 10.72 | 10.76 | 10.16 | 10.48 | 322,204 | -0.41(-3.72%) |
Apr 22, 2004 | 10.26 | 10.94 | 10.26 | 10.89 | 194,366 | +0.53(+5.13%) |
Apr 21, 2004 | 10.40 | 10.53 | 10.22 | 10.35 | 214,358 | -0.13(-1.20%) |
Apr 20, 2004 | 10.67 | 10.80 | 10.44 | 10.48 | 131,502 | -0.10(-0.94%) |
Apr 19, 2004 | 10.75 | 10.86 | 10.49 | 10.58 | 199,919 | -0.22(-2.00%) |
Apr 16, 2004 | 10.48 | 10.90 | 10.21 | 10.80 | 204,029 | +0.25(+2.39%) |
Apr 15, 2004 | 10.85 | 10.96 | 10.51 | 10.54 | 252,565 | -0.40(-3.62%) |
Apr 14, 2004 | 10.67 | 11.00 | 10.63 | 10.94 | 167,266 | +0.21(+1.93%) |
Apr 13, 2004 | 11.16 | 11.29 | 10.62 | 10.73 | 295,770 | -0.49(-4.33%) |
Apr 12, 2004 | 11.36 | 11.43 | 11.08 | 11.22 | 254,786 | -0.14(-1.27%) |
Apr 08, 2004 | 11.58 | 11.59 | 11.34 | 11.36 | 145,164 | -0.26(-2.25%) |
Apr 07, 2004 | 11.52 | 11.62 | 11.25 | 11.62 | 149,273 | +0.03(+0.23%) |
Apr 06, 2004 | 11.43 | 11.63 | 11.30 | 11.60 | 190,701 | +0.13(+1.18%) |
Apr 05, 2004 | 11.30 | 11.52 | 11.16 | 11.46 | 281,776 | +0.01(+0.08%) |
Apr 02, 2004 | 11.34 | 11.53 | 11.30 | 11.45 | 181,816 | +0.21(+1.84%) |
Apr 01, 2004 | 10.89 | 11.35 | 10.83 | 11.25 | 176,484 | +0.19(+1.71%) |
Mar 31, 2004 | 10.85 | 11.08 | 10.61 | 11.06 | 239,903 | +0.17(+1.57%) |
Mar 30, 2004 | 10.67 | 10.90 | 10.62 | 10.89 | 139,721 | +0.28(+2.63%) |
Mar 29, 2004 | 10.17 | 10.62 | 10.13 | 10.61 | 349,859 | +0.48(+4.71%) |
Mar 26, 2004 | 10.49 | 10.63 | 9.949 | 10.13 | 442,933 | -0.36(-3.43%) |
Mar 25, 2004 | 10.81 | 10.81 | 10.22 | 10.49 | 366,742 | -0.32(-3.00%) |
Mar 24, 2004 | 10.67 | 10.95 | 10.60 | 10.81 | 145,164 | +0.10(+0.92%) |
Mar 23, 2004 | 10.65 | 10.81 | 10.36 | 10.71 | 168,154 | +0.15(+1.45%) |
Mar 22, 2004 | 11.00 | 11.02 | 10.47 | 10.56 | 145,164 | -0.34(-3.14%) |
Mar 19, 2004 | 11.34 | 11.34 | 10.89 | 10.90 | 119,507 | -0.28(-2.50%) |
Mar 18, 2004 | 11.19 | 11.39 | 11.04 | 11.18 | 93,073 | -0.01(-0.08%) |
Mar 17, 2004 | 11.07 | 11.50 | 11.03 | 11.19 | 298,658 | +0.73(+6.97%) |
Mar 16, 2004 | 10.39 | 10.62 | 10.13 | 10.46 | 200,031 | +0.14(+1.40%) |
Mar 15, 2004 | 11.12 | 11.16 | 10.30 | 10.32 | 199,142 | -0.71(-6.45%) |
Mar 12, 2004 | 10.85 | 11.03 | 10.73 | 11.03 | 143,053 | +0.14(+1.32%) |
Mar 11, 2004 | 10.86 | 11.28 | 10.71 | 10.89 | 148,718 | +0.21(+1.94%) |
Mar 10, 2004 | 11.27 | 11.52 | 10.68 | 10.68 | 166,155 | -0.48(-4.28%) |
Mar 09, 2004 | 11.48 | 11.52 | 11.16 | 11.16 | 252,676 | -0.15(-1.35%) |
Mar 08, 2004 | 11.68 | 11.68 | 11.30 | 11.31 | 109,955 | -0.17(-1.49%) |
Mar 05, 2004 | 11.36 | 11.70 | 11.36 | 11.48 | 125,949 | +0.03(+0.24%) |
Mar 04, 2004 | 11.52 | 11.61 | 11.39 | 11.45 | 236,238 | +0.10(+0.87%) |
Mar 03, 2004 | 11.52 | 11.64 | 11.15 | 11.35 | 182,704 | -0.15(-1.33%) |
Mar 02, 2004 | 11.79 | 11.80 | 11.50 | 11.51 | 70,416 | -0.28(-2.37%) |
Mar 01, 2004 | 11.72 | 11.80 | 11.59 | 11.79 | 168,821 | +0.15(+1.32%) |
Feb 27, 2004 | 11.61 | 11.66 | 11.34 | 11.63 | 161,379 | +0.02(+0.16%) |
Feb 26, 2004 | 11.55 | 11.66 | 11.39 | 11.61 | 125,061 | -0.03(-0.23%) |
Feb 25, 2004 | 11.07 | 11.65 | 11.07 | 11.64 | 119,951 | +0.49(+4.36%) |
Feb 24, 2004 | 11.34 | 11.52 | 11.08 | 11.16 | 227,353 | -0.11(-0.96%) |
Feb 23, 2004 | 11.44 | 11.52 | 10.98 | 11.26 | 230,463 | -0.23(-2.04%) |
Feb 20, 2004 | 11.86 | 11.86 | 11.28 | 11.50 | 147,607 | -0.14(-1.24%) |
Feb 19, 2004 | 12.11 | 12.15 | 11.64 | 11.64 | 100,071 | -0.31(-2.56%) |
Feb 18, 2004 | 12.11 | 12.15 | 11.87 | 11.95 | 133,613 | -0.16(-1.34%) |
Feb 17, 2004 | 11.70 | 12.13 | 11.70 | 12.11 | 274,445 | +0.44(+3.78%) |
Feb 13, 2004 | 11.98 | 11.98 | 11.49 | 11.67 | 112,177 | -0.27(-2.26%) |
Feb 12, 2004 | 12.04 | 12.15 | 11.89 | 11.94 | 105,291 | -0.12(-0.97%) |
Feb 11, 2004 | 12.04 | 12.09 | 12.01 | 12.06 | 275,778 | +0.02(+0.15%) |
Feb 10, 2004 | 11.77 | 12.05 | 11.77 | 12.04 | 306,988 | +0.36(+3.08%) |
Feb 09, 2004 | 11.52 | 11.90 | 11.43 | 11.68 | 275,223 | -0.19(-1.59%) |
Feb 06, 2004 | 11.76 | 11.92 | 11.66 | 11.87 | 325,536 | +0.13(+1.15%) |
Feb 05, 2004 | 11.84 | 11.93 | 11.66 | 11.73 | 482,029 | +0.12(+1.01%) |
Feb 04, 2004 | 11.75 | 12.01 | 11.52 | 11.61 | 322,870 | -0.06(-0.54%) |
Feb 03, 2004 | 11.70 | 11.88 | 11.61 | 11.68 | 463,370 | -0.08(-0.69%) |
Feb 02, 2004 | 11.73 | 12.07 | 11.61 | 11.76 | 412,612 | -0.26(-2.17%) |
Jan 30, 2004 | 12.33 | 12.33 | 11.93 | 12.02 | 387,067 | -0.22(-1.77%) |
Jan 29, 2004 | 12.83 | 12.83 | 11.93 | 12.24 | 1,071,904 | -0.64(-4.97%) |
Jan 28, 2004 | 13.55 | 13.55 | 12.83 | 12.88 | 308,876 | -0.53(-3.96%) |
Jan 27, 2004 | 13.73 | 13.92 | 13.39 | 13.41 | 371,851 | -0.01(-0.07%) |
Jan 26, 2004 | 13.98 | 14.01 | 13.33 | 13.42 | 357,634 | -0.39(-2.80%) |
Jan 23, 2004 | 14.14 | 14.32 | 13.64 | 13.80 | 393,842 | -0.14(-0.97%) |
Jan 22, 2004 | 14.05 | 14.14 | 13.87 | 13.94 | 425,163 | -0.02(-0.13%) |
Jan 21, 2004 | 14.40 | 14.40 | 13.94 | 13.96 | 440,712 | -0.25(-1.77%) |
Jan 20, 2004 | 13.96 | 14.21 | 13.87 | 14.21 | 375,516 | +0.23(+1.68%) |
Jan 16, 2004 | 14.05 | 14.23 | 13.87 | 13.97 | 402,727 | +0.15(+1.11%) |
Jan 15, 2004 | 14.27 | 14.35 | 13.81 | 13.82 | 645,297 | -0.23(-1.60%) |
Jan 14, 2004 | 14.32 | 14.34 | 14.03 | 14.05 | 464,147 | -0.04(-0.32%) |
Jan 13, 2004 | 14.23 | 14.40 | 13.98 | 14.09 | 443,711 | +0.00(+0.00%) |
Jan 12, 2004 | 14.18 | 14.27 | 13.67 | 14.09 | 370,296 | +0.42(+3.10%) |
Jan 09, 2004 | 14.45 | 14.45 | 13.55 | 13.67 | 452,374 | -0.71(-4.95%) |
Jan 08, 2004 | 14.59 | 14.68 | 14.34 | 14.38 | 547,114 | -0.07(-0.50%) |
Jan 07, 2004 | 14.79 | 14.94 | 14.41 | 14.45 | 423,608 | -0.12(-0.80%) |
Jan 06, 2004 | 14.95 | 14.96 | 14.55 | 14.57 | 338,531 | +0.02(+0.12%) |
Jan 05, 2004 | 14.77 | 14.77 | 14.45 | 14.55 | 687,724 | +0.77(+5.62%) |
Jan 02, 2004 | 14.00 | 14.00 | 13.51 | 13.78 | 484,139 | +0.32(+2.34%) |
Dec 31, 2003 | 14.76 | 14.80 | 13.46 | 13.46 | 348,082 | -1.07(-7.37%) |
Dec 30, 2003 | 14.87 | 15.19 | 14.32 | 14.53 | 478,586 | -0.21(-1.41%) |
Dec 29, 2003 | 13.92 | 15.19 | 14.13 | 14.74 | 691,834 | +0.82(+5.89%) |
Dec 26, 2003 | 12.74 | 13.92 | 12.72 | 13.92 | 167,821 | +1.30(+10.27%) |
Dec 24, 2003 | 12.48 | 12.64 | 12.23 | 12.62 | 63,752 | -0.08(-0.64%) |
Dec 23, 2003 | 11.78 | 12.70 | 11.70 | 12.70 | 320,538 | +1.03(+8.79%) |
Dec 22, 2003 | 11.06 | 11.68 | 11.06 | 11.68 | 188,035 | +0.63(+5.71%) |
Dec 19, 2003 | 11.34 | 11.41 | 10.90 | 11.05 | 235,350 | -0.30(-2.62%) |
Dec 18, 2003 | 11.24 | 11.44 | 11.24 | 11.34 | 517,903 | +0.26(+2.36%) |
Dec 17, 2003 | 10.98 | 11.23 | 10.81 | 11.08 | 706,050 | +0.29(+2.67%) |
Dec 16, 2003 | 10.58 | 10.97 | 10.47 | 10.80 | 391,398 | +0.08(+0.76%) |
Dec 15, 2003 | 10.06 | 10.98 | 9.886 | 10.71 | 327,868 | +0.90(+9.17%) |
Dec 12, 2003 | 9.724 | 9.985 | 9.679 | 9.814 | 154,493 | +0.14(+1.40%) |
Dec 11, 2003 | 9.580 | 9.796 | 9.463 | 9.679 | 109,289 | +0.19(+1.99%) |
Dec 10, 2003 | 9.508 | 9.697 | 9.508 | 9.490 | 74,192 | -0.09(-0.94%) |
Dec 09, 2003 | 9.877 | 9.895 | 9.517 | 9.580 | 81,967 | -0.32(-3.27%) |
Dec 08, 2003 | 9.670 | 9.904 | 9.652 | 9.904 | 66,417 | +0.36(+3.77%) |
Dec 05, 2003 | 9.319 | 9.472 | 9.229 | 9.544 | 201,808 | +0.30(+3.21%) |
Dec 04, 2003 | 9.364 | 9.364 | 9.013 | 9.247 | 95,517 | +0.02(+0.20%) |
Dec 03, 2003 | 9.832 | 9.877 | 9.229 | 9.229 | 85,743 | -0.48(-4.92%) |
Dec 02, 2003 | 9.724 | 9.805 | 9.499 | 9.706 | 229,019 | +0.06(+0.65%) |
Dec 01, 2003 | 9.409 | 9.760 | 9.409 | 9.643 | 56,532 | +0.23(+2.39%) |
Nov 28, 2003 | 9.310 | 9.544 | 9.310 | 9.418 | 17,326 | +0.22(+2.35%) |
Nov 26, 2003 | 9.643 | 9.769 | 9.157 | 9.202 | 263,450 | -0.43(-4.49%) |
Nov 25, 2003 | 9.238 | 9.742 | 9.211 | 9.634 | 82,855 | +0.30(+3.18%) |
Nov 24, 2003 | 8.869 | 9.364 | 8.733 | 9.337 | 127,060 | +0.64(+7.35%) |
Nov 21, 2003 | 8.733 | 8.779 | 8.598 | 8.697 | 35,097 | -0.09(-1.02%) |
Nov 20, 2003 | 8.553 | 8.869 | 8.463 | 8.788 | 120,285 | +0.01(+0.10%) |
Nov 19, 2003 | 8.715 | 8.806 | 8.634 | 8.779 | 86,187 | +0.06(+0.72%) |
Nov 18, 2003 | 8.733 | 8.905 | 8.526 | 8.715 | 80,301 | +0.07(+0.83%) |
Nov 17, 2003 | 8.797 | 8.905 | 8.553 | 8.643 | 107,956 | -0.35(-3.90%) |
Nov 14, 2003 | 8.887 | 9.130 | 8.598 | 8.995 | 756,808 | +0.02(+0.20%) |
Nov 13, 2003 | 9.094 | 9.139 | 8.959 | 8.977 | 63,974 | -0.05(-0.60%) |
Nov 12, 2003 | 9.004 | 9.256 | 8.959 | 9.031 | 154,271 | +0.03(+0.30%) |
Nov 11, 2003 | 9.022 | 9.184 | 8.923 | 9.004 | 129,059 | -0.03(-0.30%) |
Nov 10, 2003 | 9.049 | 9.301 | 9.013 | 9.031 | 114,842 | +0.02(+0.20%) |
Nov 07, 2003 | 9.319 | 9.409 | 8.815 | 9.013 | 178,484 | -0.30(-3.19%) |
Nov 06, 2003 | 9.229 | 9.364 | 9.049 | 9.310 | 173,930 | +0.10(+1.08%) |
Nov 05, 2003 | 9.436 | 9.499 | 9.004 | 9.211 | 130,392 | -0.23(-2.39%) |
Nov 04, 2003 | 9.445 | 9.724 | 9.400 | 9.436 | 103,470 | +0.03(+0.29%) |
Nov 03, 2003 | 9.796 | 9.976 | 9.391 | 9.409 | 609,875 | -0.41(-4.13%) |
Oct 31, 2003 | 10.40 | 10.40 | 9.643 | 9.814 | 192,145 | -0.46(-4.47%) |
Oct 30, 2003 | 10.17 | 10.53 | 10.20 | 10.27 | 128,837 | +0.11(+1.06%) |
Oct 29, 2003 | 9.544 | 10.17 | 9.544 | 10.17 | 73,415 | +0.71(+7.52%) |
Oct 28, 2003 | 9.229 | 9.454 | 9.184 | 9.454 | 60,753 | +0.23(+2.44%) |
Oct 27, 2003 | 8.842 | 9.229 | 8.842 | 9.229 | 46,981 | +0.48(+5.45%) |
Oct 24, 2003 | 8.688 | 8.914 | 8.553 | 8.752 | 44,759 | +0.02(+0.21%) |
Oct 23, 2003 | 8.733 | 9.094 | 8.508 | 8.733 | 111,177 | -0.05(-0.51%) |
Oct 22, 2003 | 8.923 | 9.022 | 8.697 | 8.779 | 95,628 | -0.18(-2.01%) |
Oct 21, 2003 | 9.094 | 9.274 | 8.932 | 8.959 | 32,431 | -0.14(-1.49%) |
Oct 20, 2003 | 9.049 | 9.139 | 8.932 | 9.094 | 37,984 | +0.17(+1.92%) |
Oct 17, 2003 | 9.310 | 9.409 | 8.923 | 8.923 | 56,866 | -0.24(-2.65%) |
Oct 16, 2003 | 9.058 | 9.229 | 9.058 | 9.166 | 24,656 | +0.02(+0.20%) |
Oct 15, 2003 | 9.409 | 9.418 | 9.067 | 9.148 | 44,315 | -0.21(-2.21%) |
Oct 14, 2003 | 8.896 | 9.391 | 8.896 | 9.355 | 36,763 | +0.41(+4.63%) |
Oct 13, 2003 | 8.688 | 8.941 | 8.688 | 8.941 | 117,286 | +0.48(+5.64%) |
Oct 10, 2003 | 8.742 | 8.742 | 8.373 | 8.463 | 44,648 | -0.37(-4.18%) |
Oct 09, 2003 | 8.752 | 9.157 | 8.752 | 8.833 | 58,309 | +0.23(+2.62%) |
Oct 08, 2003 | 9.085 | 9.085 | 8.553 | 8.607 | 43,204 | -0.53(-5.81%) |
Oct 07, 2003 | 8.634 | 9.175 | 8.508 | 9.139 | 142,276 | +0.55(+6.39%) |
Oct 06, 2003 | 8.733 | 8.733 | 8.508 | 8.589 | 34,652 | -0.14(-1.65%) |
Oct 03, 2003 | 8.328 | 8.779 | 8.328 | 8.733 | 113,287 | +0.66(+8.14%) |
Oct 02, 2003 | 8.175 | 8.418 | 8.076 | 8.076 | 62,752 | -0.21(-2.50%) |
Oct 01, 2003 | 7.320 | 8.355 | 7.320 | 8.283 | 143,164 | +1.06(+14.71%) |
Sep 30, 2003 | 7.167 | 7.428 | 7.104 | 7.221 | 59,531 | +0.09(+1.26%) |
Sep 29, 2003 | 6.708 | 7.158 | 6.690 | 7.131 | 76,524 | +0.56(+8.49%) |
Sep 26, 2003 | 6.888 | 6.888 | 6.573 | 6.573 | 65,640 | -0.33(-4.82%) |
Sep 25, 2003 | 7.302 | 7.410 | 6.906 | 6.906 | 58,865 | -0.39(-5.31%) |
Sep 24, 2003 | 7.887 | 7.887 | 7.473 | 7.293 | 44,093 | -0.54(-6.90%) |
Sep 23, 2003 | 7.824 | 7.824 | 7.698 | 7.833 | 20,658 | -0.02(-0.23%) |
Sep 22, 2003 | 7.878 | 7.923 | 7.617 | 7.851 | 70,305 | -0.07(-0.91%) |
Sep 19, 2003 | 8.103 | 8.148 | 8.103 | 7.923 | 161,935 | -0.34(-4.14%) |
Sep 18, 2003 | 8.328 | 8.634 | 8.103 | 8.265 | 200,808 | -0.06(-0.76%) |
Sep 17, 2003 | 8.067 | 8.373 | 7.968 | 8.328 | 103,291 | +0.17(+2.10%) |
Sep 16, 2003 | 7.833 | 8.283 | 7.995 | 8.157 | 90,741 | +0.32(+4.14%) |
Sep 15, 2003 | 7.446 | 7.995 | 7.446 | 7.833 | 62,308 | +0.30(+3.94%) |
Sep 12, 2003 | 7.428 | 7.599 | 7.374 | 7.536 | 30,099 | +0.11(+1.45%) |
Sep 11, 2003 | 7.419 | 7.545 | 7.401 | 7.428 | 17,881 | +0.01(+0.12%) |
Sep 10, 2003 | 7.401 | 7.464 | 7.338 | 7.419 | 63,863 | -0.07(-0.96%) |
Sep 09, 2003 | 7.383 | 7.491 | 7.338 | 7.491 | 35,874 | +0.06(+0.85%) |
Sep 08, 2003 | 7.248 | 7.563 | 7.248 | 7.428 | 50,646 | +0.14(+1.85%) |
Sep 05, 2003 | 7.527 | 7.527 | 7.167 | 7.293 | 54,089 | -0.23(-3.11%) |
Sep 04, 2003 | 7.518 | 7.563 | 7.428 | 7.527 | 25,323 | +0.05(+0.72%) |
Sep 03, 2003 | 7.473 | 7.563 | 7.383 | 7.473 | 45,204 | +0.14(+1.97%) |
Sep 02, 2003 | 7.293 | 7.473 | 7.176 | 7.329 | 72,859 | +0.12(+1.62%) |
Aug 29, 2003 | 7.428 | 7.491 | 7.203 | 7.212 | 30,654 | -0.30(-3.96%) |
Aug 28, 2003 | 7.185 | 7.509 | 7.113 | 7.509 | 70,194 | +0.41(+5.84%) |
Aug 27, 2003 | 7.374 | 7.374 | 7.095 | 7.095 | 40,428 | -0.28(-3.79%) |
Aug 26, 2003 | 7.023 | 7.374 | 6.906 | 7.374 | 75,414 | +0.35(+5.00%) |
Aug 25, 2003 | 6.690 | 7.176 | 6.618 | 7.023 | 35,319 | +0.26(+3.86%) |
Aug 22, 2003 | 7.383 | 7.383 | 6.753 | 6.762 | 52,201 | -0.53(-7.28%) |
Aug 21, 2003 | 7.410 | 7.563 | 6.897 | 7.293 | 74,414 | -0.07(-0.98%) |
Aug 20, 2003 | 7.158 | 7.383 | 7.023 | 7.365 | 61,864 | +0.12(+1.61%) |
Aug 19, 2003 | 6.717 | 7.248 | 6.717 | 7.248 | 39,095 | +0.62(+9.38%) |
Aug 18, 2003 | 6.303 | 6.627 | 6.285 | 6.627 | 35,541 | +0.37(+5.90%) |
Aug 15, 2003 | 6.303 | 6.483 | 6.258 | 6.258 | 17,548 | -0.05(-0.71%) |
Aug 14, 2003 | 6.194 | 6.303 | 6.122 | 6.303 | 75,525 | +0.10(+1.60%) |
Aug 13, 2003 | 6.303 | 6.348 | 6.185 | 6.203 | 22,990 | -0.09(-1.43%) |
Aug 12, 2003 | 6.032 | 6.294 | 6.032 | 6.294 | 28,099 | +0.26(+4.33%) |
Aug 11, 2003 | 6.122 | 6.167 | 5.960 | 6.032 | 121,506 | -0.05(-0.74%) |
Aug 08, 2003 | 6.122 | 6.303 | 6.032 | 6.077 | 29,876 | -0.14(-2.17%) |
Aug 07, 2003 | 6.303 | 6.348 | 6.077 | 6.212 | 38,206 | -0.02(-0.29%) |
Aug 06, 2003 | 6.050 | 6.483 | 5.978 | 6.230 | 46,314 | +0.27(+4.53%) |
Aug 05, 2003 | 6.465 | 6.483 | 5.960 | 5.960 | 107,845 | -0.46(-7.15%) |
Aug 04, 2003 | 7.113 | 7.131 | 6.420 | 6.420 | 50,979 | -0.63(-8.94%) |
Aug 01, 2003 | 7.203 | 7.203 | 6.888 | 7.050 | 73,415 | -0.24(-3.33%) |
Jul 31, 2003 | 7.185 | 7.608 | 7.149 | 7.293 | 76,080 | +0.12(+1.63%) |
Jul 30, 2003 | 7.473 | 7.473 | 7.023 | 7.176 | 93,073 | -0.30(-3.98%) |
Jul 29, 2003 | 6.753 | 7.554 | 6.618 | 7.473 | 165,045 | +0.77(+11.41%) |
Jul 28, 2003 | 6.501 | 6.708 | 6.456 | 6.708 | 86,076 | +0.21(+3.19%) |
Jul 25, 2003 | 6.438 | 6.528 | 6.294 | 6.501 | 28,655 | +0.06(+0.98%) |
Jul 24, 2003 | 6.510 | 6.510 | 6.411 | 6.438 | 30,321 | +0.02(+0.28%) |
Jul 23, 2003 | 6.294 | 6.420 | 6.122 | 6.420 | 51,312 | +0.14(+2.15%) |
Jul 22, 2003 | 6.267 | 6.357 | 6.140 | 6.285 | 59,309 | +0.02(+0.29%) |
Jul 21, 2003 | 6.474 | 6.483 | 6.267 | 6.267 | 43,760 | -0.12(-1.83%) |
Jul 18, 2003 | 6.348 | 6.411 | 6.258 | 6.384 | 88,964 | +0.04(+0.57%) |
Jul 17, 2003 | 6.312 | 6.492 | 6.312 | 6.348 | 53,534 | -0.05(-0.84%) |
Jul 16, 2003 | 6.375 | 6.429 | 6.339 | 6.402 | 26,322 | +0.05(+0.85%) |
Jul 15, 2003 | 6.303 | 6.393 | 6.258 | 6.348 | 65,751 | +0.12(+1.88%) |
Jul 14, 2003 | 6.239 | 6.348 | 6.131 | 6.230 | 33,431 | +0.03(+0.44%) |
Jul 11, 2003 | 5.645 | 6.212 | 5.645 | 6.203 | 62,086 | +0.29(+4.87%) |
Jul 10, 2003 | 5.798 | 5.933 | 5.762 | 5.915 | 69,527 | -0.12(-1.94%) |
Jul 09, 2003 | 5.798 | 6.032 | 5.798 | 6.032 | 101,625 | +0.14(+2.45%) |
Jul 08, 2003 | 5.825 | 5.951 | 5.699 | 5.888 | 112,510 | +0.22(+3.81%) |
Jul 07, 2003 | 6.321 | 6.321 | 5.510 | 5.672 | 327,091 | -0.64(-10.13%) |
Jul 03, 2003 | 6.429 | 6.546 | 6.312 | 6.312 | 60,087 | -0.30(-4.50%) |
Jul 02, 2003 | 6.456 | 6.654 | 6.456 | 6.609 | 117,952 | +0.20(+3.09%) |
Jul 01, 2003 | 6.348 | 6.555 | 6.258 | 6.411 | 78,413 | +0.05(+0.85%) |
Jun 30, 2003 | 6.510 | 6.555 | 6.348 | 6.357 | 180,594 | -0.20(-3.02%) |
Jun 27, 2003 | 6.483 | 6.537 | 6.465 | 6.555 | 66,306 | +0.01(+0.14%) |
Jun 26, 2003 | 6.528 | 6.573 | 6.348 | 6.546 | 95,628 | +0.01(+0.14%) |
Jun 25, 2003 | 6.528 | 6.591 | 6.483 | 6.537 | 133,946 | -0.03(-0.41%) |
Jun 24, 2003 | 6.573 | 6.852 | 6.429 | 6.564 | 124,949 | -0.28(-4.08%) |
Jun 23, 2003 | 6.915 | 6.960 | 6.807 | 6.843 | 39,761 | -0.03(-0.39%) |
Jun 20, 2003 | 6.663 | 6.933 | 6.573 | 6.870 | 95,961 | +0.30(+4.52%) |
Jun 19, 2003 | 6.933 | 6.933 | 6.492 | 6.573 | 62,308 | -0.18(-2.67%) |
Jun 18, 2003 | 6.654 | 6.843 | 6.501 | 6.753 | 83,188 | +0.09(+1.35%) |
Jun 17, 2003 | 6.348 | 6.663 | 6.348 | 6.663 | 94,073 | +0.41(+6.47%) |
Jun 16, 2003 | 5.852 | 6.384 | 5.852 | 6.258 | 123,283 | +0.09(+1.46%) |
Jun 13, 2003 | 6.348 | 6.393 | 6.086 | 6.167 | 90,186 | -0.18(-2.84%) |
Jun 12, 2003 | 6.528 | 6.699 | 6.221 | 6.348 | 108,512 | -0.23(-3.42%) |
Jun 11, 2003 | 5.762 | 6.573 | 5.762 | 6.573 | 305,766 | +0.77(+13.18%) |
Jun 10, 2003 | 5.735 | 5.807 | 5.672 | 5.807 | 148,940 | +0.12(+2.06%) |
Jun 09, 2003 | 5.735 | 5.798 | 5.618 | 5.690 | 65,751 | -0.07(-1.25%) |
Jun 06, 2003 | 5.582 | 5.834 | 5.492 | 5.762 | 164,933 | +0.18(+3.23%) |
Jun 05, 2003 | 5.762 | 5.951 | 5.312 | 5.582 | 159,713 | -0.09(-1.59%) |
Jun 04, 2003 | 5.276 | 5.672 | 5.276 | 5.672 | 242,791 | +0.40(+7.51%) |
Jun 03, 2003 | 4.214 | 5.276 | 4.214 | 5.276 | 134,723 | +1.03(+24.15%) |