Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.89 | 14.08 | 13.62 | 13.75 | 1,579,083 | +0.08(+0.56%) |
Mar 30, 2004 | 13.53 | 13.79 | 13.28 | 13.67 | 982,422 | +0.29(+2.19%) |
Mar 29, 2004 | 13.55 | 13.55 | 13.17 | 13.38 | 785,264 | -0.05(-0.34%) |
Mar 26, 2004 | 13.49 | 13.55 | 13.28 | 13.42 | 1,119,435 | +0.23(+1.75%) |
Mar 25, 2004 | 13.21 | 13.30 | 12.85 | 13.19 | 1,320,612 | +0.01(+0.06%) |
Mar 24, 2004 | 13.51 | 13.54 | 13.09 | 13.18 | 1,574,028 | -0.54(-3.93%) |
Mar 23, 2004 | 13.65 | 13.96 | 13.51 | 13.72 | 1,112,436 | +0.14(+1.02%) |
Mar 22, 2004 | 14.23 | 14.25 | 13.58 | 13.59 | 1,632,618 | -0.13(-0.96%) |
Mar 19, 2004 | 13.99 | 14.04 | 13.62 | 13.72 | 1,555,492 | -0.05(-0.34%) |
Mar 18, 2004 | 13.45 | 14.03 | 13.31 | 13.76 | 2,673,761 | +0.69(+5.25%) |
Mar 17, 2004 | 12.84 | 13.15 | 12.76 | 13.08 | 1,138,490 | +0.15(+1.13%) |
Mar 16, 2004 | 12.88 | 13.20 | 12.74 | 12.93 | 878,593 | +0.08(+0.66%) |
Mar 15, 2004 | 13.41 | 13.42 | 12.77 | 12.84 | 1,008,477 | -0.34(-2.58%) |
Mar 12, 2004 | 13.15 | 13.25 | 12.73 | 13.18 | 1,160,397 | +0.01(+0.06%) |
Mar 11, 2004 | 13.40 | 13.47 | 12.81 | 13.18 | 1,356,778 | -0.02(-0.12%) |
Mar 10, 2004 | 13.97 | 13.99 | 13.05 | 13.19 | 1,927,125 | -0.62(-4.47%) |
Mar 09, 2004 | 13.81 | 14.27 | 13.72 | 13.81 | 2,223,057 | +0.04(+0.28%) |
Mar 08, 2004 | 13.56 | 14.04 | 13.50 | 13.77 | 1,197,858 | +0.20(+1.48%) |
Mar 05, 2004 | 13.86 | 13.86 | 13.42 | 13.57 | 1,314,909 | +0.35(+2.63%) |
Mar 04, 2004 | 12.98 | 13.44 | 12.96 | 13.22 | 1,065,123 | +0.13(+1.00%) |
Mar 03, 2004 | 13.32 | 13.46 | 12.90 | 13.09 | 1,759,261 | -0.22(-1.62%) |
Mar 02, 2004 | 13.58 | 13.58 | 13.06 | 13.31 | 1,870,220 | -0.33(-2.43%) |
Mar 01, 2004 | 14.25 | 14.28 | 13.59 | 13.64 | 1,493,791 | +0.01(+0.06%) |
Feb 27, 2004 | 13.57 | 13.96 | 13.48 | 13.63 | 1,247,764 | -0.20(-1.45%) |
Feb 26, 2004 | 12.57 | 13.99 | 12.54 | 13.83 | 2,482,306 | +0.40(+2.99%) |
Feb 25, 2004 | 13.58 | 13.92 | 13.04 | 13.43 | 1,196,303 | -0.17(-1.25%) |
Feb 24, 2004 | 13.26 | 13.80 | 13.11 | 13.60 | 1,804,241 | +0.77(+6.01%) |
Feb 23, 2004 | 13.16 | 13.23 | 12.73 | 12.83 | 1,542,918 | -0.39(-2.92%) |
Feb 20, 2004 | 13.42 | 13.42 | 12.84 | 13.22 | 1,786,353 | -0.25(-1.89%) |
Feb 19, 2004 | 13.26 | 13.80 | 13.22 | 13.47 | 1,347,704 | +0.06(+0.46%) |
Feb 18, 2004 | 14.17 | 14.23 | 13.30 | 13.41 | 1,730,873 | -0.77(-5.44%) |
Feb 17, 2004 | 14.04 | 14.40 | 13.89 | 14.18 | 2,800,145 | +0.64(+4.73%) |
Feb 13, 2004 | 13.80 | 13.92 | 12.73 | 13.54 | 2,443,807 | +0.19(+1.39%) |
Feb 12, 2004 | 13.69 | 14.23 | 13.31 | 13.35 | 2,590,801 | -0.09(-0.69%) |
Feb 11, 2004 | 12.96 | 13.77 | 12.76 | 13.45 | 2,459,492 | +0.66(+5.19%) |
Feb 10, 2004 | 12.73 | 13.27 | 12.54 | 12.78 | 2,042,879 | +0.08(+0.61%) |
Feb 09, 2004 | 12.42 | 12.71 | 12.11 | 12.71 | 1,870,220 | +0.71(+5.92%) |
Feb 06, 2004 | 11.38 | 12.00 | 11.34 | 12.00 | 1,936,198 | +0.99(+8.97%) |
Feb 05, 2004 | 11.10 | 11.36 | 10.95 | 11.01 | 660,047 | -0.09(-0.83%) |
Feb 04, 2004 | 11.34 | 11.56 | 11.04 | 11.10 | 897,389 | -0.06(-0.55%) |
Feb 03, 2004 | 11.22 | 11.46 | 10.98 | 11.16 | 971,404 | +0.19(+1.69%) |
Feb 02, 2004 | 10.90 | 11.22 | 10.57 | 10.98 | 1,309,594 | -0.14(-1.25%) |
Jan 30, 2004 | 11.19 | 11.25 | 10.66 | 11.12 | 1,215,876 | +0.18(+1.62%) |
Jan 29, 2004 | 11.19 | 11.69 | 10.63 | 10.94 | 3,149,742 | -0.55(-4.77%) |
Jan 28, 2004 | 12.34 | 12.47 | 11.43 | 11.49 | 2,513,545 | -0.55(-4.55%) |
Jan 27, 2004 | 11.37 | 12.15 | 11.23 | 12.03 | 1,679,283 | +0.86(+7.74%) |
Jan 26, 2004 | 11.52 | 11.72 | 10.92 | 11.17 | 1,538,770 | -0.26(-2.29%) |
Jan 23, 2004 | 11.74 | 11.74 | 11.29 | 11.43 | 1,180,748 | -0.14(-1.20%) |
Jan 22, 2004 | 11.84 | 12.10 | 11.43 | 11.57 | 1,960,438 | -0.08(-0.73%) |
Jan 21, 2004 | 11.76 | 11.85 | 11.15 | 11.66 | 1,332,667 | -0.02(-0.13%) |
Jan 20, 2004 | 11.71 | 12.07 | 11.57 | 11.67 | 2,010,344 | +0.06(+0.53%) |
Jan 16, 2004 | 11.22 | 11.76 | 10.99 | 11.61 | 1,878,256 | +0.29(+2.52%) |
Jan 15, 2004 | 11.10 | 11.44 | 10.87 | 11.32 | 2,649,091 | -0.13(-1.15%) |
Jan 14, 2004 | 11.81 | 11.90 | 11.39 | 11.46 | 2,456,293 | -0.62(-5.17%) |
Jan 13, 2004 | 12.52 | 12.62 | 11.96 | 12.08 | 1,884,939 | -0.31(-2.49%) |
Jan 12, 2004 | 12.91 | 13.01 | 12.27 | 12.39 | 2,381,881 | -0.03(-0.25%) |
Jan 09, 2004 | 11.43 | 13.11 | 11.35 | 12.42 | 3,598,964 | +0.93(+8.13%) |
Jan 08, 2004 | 11.24 | 11.87 | 11.15 | 11.49 | 2,134,040 | +0.27(+2.41%) |
Jan 07, 2004 | 11.69 | 11.80 | 11.20 | 11.22 | 1,617,975 | -0.65(-5.46%) |
Jan 06, 2004 | 12.65 | 12.68 | 11.77 | 11.87 | 2,433,956 | -0.50(-4.05%) |
Jan 05, 2004 | 11.64 | 12.53 | 11.60 | 12.37 | 2,942,732 | +1.21(+10.86%) |
Jan 02, 2004 | 11.09 | 11.26 | 10.72 | 11.16 | 833,743 | +0.12(+1.12%) |
Dec 31, 2003 | 11.07 | 11.19 | 10.70 | 11.03 | 974,127 | -0.05(-0.49%) |
Dec 30, 2003 | 11.38 | 11.40 | 10.97 | 11.09 | 1,227,112 | -0.18(-1.58%) |
Dec 29, 2003 | 10.48 | 11.34 | 10.24 | 11.26 | 3,221,591 | +1.24(+12.39%) |
Dec 26, 2003 | 10.02 | 10.09 | 9.952 | 10.02 | 210,325 | +0.08(+0.85%) |
Dec 24, 2003 | 9.798 | 10.09 | 9.651 | 9.936 | 408,188 | +0.15(+1.50%) |
Dec 23, 2003 | 9.420 | 9.790 | 9.350 | 9.790 | 651,616 | +0.29(+3.00%) |
Dec 22, 2003 | 9.643 | 9.828 | 9.443 | 9.504 | 815,562 | -0.15(-1.52%) |
Dec 19, 2003 | 9.806 | 10.07 | 9.596 | 9.651 | 874,005 | -0.35(-3.55%) |
Dec 18, 2003 | 10.08 | 10.25 | 9.774 | 10.01 | 713,644 | -0.03(-0.31%) |
Dec 17, 2003 | 9.643 | 10.21 | 9.566 | 10.04 | 1,026,973 | +0.39(+4.08%) |
Dec 16, 2003 | 10.04 | 10.10 | 9.582 | 9.643 | 724,524 | -0.31(-3.10%) |
Dec 15, 2003 | 9.636 | 10.13 | 9.458 | 9.952 | 1,038,961 | +0.23(+2.38%) |
Dec 12, 2003 | 9.705 | 10.02 | 9.504 | 9.720 | 1,080,005 | +0.19(+2.02%) |
Dec 11, 2003 | 9.419 | 9.666 | 8.810 | 9.528 | 2,060,586 | +0.11(+1.15%) |
Dec 10, 2003 | 9.813 | 10.23 | 9.265 | 9.419 | 1,824,484 | -0.39(-3.94%) |
Dec 09, 2003 | 10.19 | 10.55 | 9.744 | 9.805 | 1,452,522 | -0.40(-3.93%) |
Dec 08, 2003 | 10.71 | 10.75 | 10.21 | 10.21 | 1,306,811 | -0.09(-0.90%) |
Dec 05, 2003 | 9.975 | 10.44 | 9.952 | 10.30 | 988,905 | +0.32(+3.25%) |
Dec 04, 2003 | 10.65 | 10.73 | 9.975 | 9.975 | 1,491,985 | -0.59(-5.62%) |
Dec 03, 2003 | 10.89 | 10.92 | 10.45 | 10.57 | 1,378,473 | -0.19(-1.72%) |
Dec 02, 2003 | 10.48 | 10.80 | 10.27 | 10.75 | 1,395,111 | +0.19(+1.83%) |
Dec 01, 2003 | 10.75 | 10.75 | 9.782 | 10.56 | 2,528,697 | +0.36(+3.56%) |
Nov 28, 2003 | 10.23 | 10.36 | 10.11 | 10.20 | 635,191 | +0.24(+2.40%) |
Nov 26, 2003 | 9.589 | 10.29 | 9.389 | 9.960 | 1,897,682 | +0.45(+4.70%) |
Nov 25, 2003 | 9.589 | 9.836 | 9.447 | 9.512 | 1,049,065 | +0.06(+0.65%) |
Nov 24, 2003 | 9.636 | 9.713 | 9.188 | 9.450 | 1,445,044 | -0.22(-2.31%) |
Nov 21, 2003 | 9.466 | 9.790 | 9.242 | 9.674 | 1,262,652 | +0.21(+2.20%) |
Nov 20, 2003 | 9.774 | 9.875 | 9.342 | 9.466 | 1,342,651 | -0.20(-2.08%) |
Nov 19, 2003 | 9.566 | 9.713 | 9.265 | 9.666 | 1,728,806 | +0.21(+2.20%) |
Nov 18, 2003 | 8.795 | 9.690 | 8.640 | 9.458 | 2,469,933 | +0.80(+9.27%) |
Nov 17, 2003 | 8.864 | 9.018 | 8.478 | 8.656 | 1,716,343 | -0.05(-0.62%) |
Nov 14, 2003 | 8.717 | 8.980 | 8.625 | 8.710 | 1,380,359 | +0.17(+1.98%) |
Nov 13, 2003 | 8.764 | 8.787 | 8.455 | 8.541 | 1,082,078 | -0.18(-2.03%) |
Nov 12, 2003 | 7.645 | 8.756 | 7.645 | 8.717 | 3,212,400 | +1.13(+14.84%) |
Nov 11, 2003 | 7.707 | 7.792 | 7.522 | 7.591 | 322,654 | -0.10(-1.30%) |
Nov 10, 2003 | 7.715 | 7.830 | 7.653 | 7.691 | 668,584 | +0.02(+0.20%) |
Nov 07, 2003 | 7.483 | 7.761 | 7.337 | 7.676 | 1,020,660 | +0.19(+2.58%) |
Nov 06, 2003 | 7.699 | 7.707 | 7.445 | 7.483 | 750,397 | -0.24(-3.10%) |
Nov 05, 2003 | 7.799 | 7.830 | 7.614 | 7.722 | 718,520 | -0.11(-1.38%) |
Nov 04, 2003 | 7.907 | 8.008 | 7.769 | 7.830 | 648,273 | -0.01(-0.10%) |
Nov 03, 2003 | 7.900 | 8.116 | 7.753 | 7.838 | 661,180 | -0.29(-3.51%) |
Oct 31, 2003 | 8.116 | 8.255 | 7.869 | 8.123 | 768,986 | +0.02(+0.29%) |
Oct 30, 2003 | 8.339 | 8.370 | 8.063 | 8.100 | 418,917 | -0.24(-2.87%) |
Oct 29, 2003 | 8.054 | 8.355 | 7.992 | 8.339 | 564,805 | +0.28(+3.44%) |
Oct 28, 2003 | 8.177 | 8.193 | 7.830 | 8.062 | 755,520 | -0.18(-2.15%) |
Oct 27, 2003 | 8.177 | 8.363 | 8.108 | 8.239 | 556,866 | -0.12(-1.48%) |
Oct 24, 2003 | 8.370 | 8.409 | 8.201 | 8.363 | 568,273 | +0.25(+3.14%) |
Oct 23, 2003 | 8.332 | 8.363 | 8.108 | 8.108 | 540,015 | -0.27(-3.22%) |
Oct 22, 2003 | 8.401 | 8.517 | 8.270 | 8.378 | 784,486 | +0.12(+1.50%) |
Oct 21, 2003 | 7.985 | 8.255 | 7.985 | 8.255 | 1,130,337 | +0.31(+3.88%) |
Oct 20, 2003 | 7.753 | 8.000 | 7.745 | 7.946 | 379,182 | +0.10(+1.29%) |
Oct 17, 2003 | 7.946 | 8.093 | 7.738 | 7.845 | 497,362 | -0.15(-1.84%) |
Oct 16, 2003 | 7.807 | 8.031 | 7.799 | 7.992 | 648,509 | +0.19(+2.37%) |
Oct 15, 2003 | 7.807 | 7.907 | 7.738 | 7.807 | 329,461 | -0.01(-0.10%) |
Oct 14, 2003 | 7.668 | 7.900 | 7.668 | 7.815 | 304,400 | -0.03(-0.39%) |
Oct 13, 2003 | 7.900 | 7.907 | 7.524 | 7.846 | 429,756 | +0.17(+2.21%) |
Oct 10, 2003 | 7.684 | 7.807 | 7.637 | 7.676 | 417,393 | +0.02(+0.20%) |
Oct 09, 2003 | 7.622 | 7.715 | 7.367 | 7.661 | 807,059 | -0.02(-0.20%) |
Oct 08, 2003 | 7.715 | 7.869 | 7.637 | 7.676 | 762,235 | +0.06(+0.81%) |
Oct 07, 2003 | 7.445 | 7.715 | 7.406 | 7.614 | 831,935 | +0.28(+3.79%) |
Oct 06, 2003 | 7.175 | 7.414 | 7.020 | 7.337 | 926,898 | +0.13(+1.82%) |
Oct 03, 2003 | 7.591 | 7.591 | 6.959 | 7.205 | 2,442,231 | -0.35(-4.69%) |
Oct 02, 2003 | 7.329 | 7.607 | 7.313 | 7.560 | 524,702 | +0.02(+0.31%) |
Oct 01, 2003 | 7.576 | 7.576 | 7.236 | 7.537 | 953,652 | +0.11(+1.45%) |
Sep 30, 2003 | 7.699 | 7.776 | 7.383 | 7.429 | 1,268,427 | -0.05(-0.62%) |
Sep 29, 2003 | 7.460 | 7.792 | 7.445 | 7.475 | 1,446,283 | -0.26(-3.39%) |
Sep 26, 2003 | 7.506 | 7.792 | 7.113 | 7.738 | 2,622,440 | -0.15(-1.96%) |
Sep 25, 2003 | 8.633 | 8.748 | 7.823 | 7.892 | 1,942,041 | -0.73(-8.50%) |
Sep 24, 2003 | 8.501 | 8.671 | 8.332 | 8.625 | 823,241 | +0.12(+1.45%) |
Sep 23, 2003 | 8.486 | 8.702 | 8.296 | 8.501 | 839,964 | +0.01(+0.09%) |
Sep 22, 2003 | 8.872 | 8.872 | 8.494 | 8.494 | 1,352,123 | -0.12(-1.43%) |
Sep 19, 2003 | 8.255 | 8.679 | 8.208 | 8.617 | 1,743,255 | +0.51(+6.28%) |
Sep 18, 2003 | 8.270 | 8.386 | 8.062 | 8.108 | 1,193,129 | -0.05(-0.66%) |
Sep 17, 2003 | 7.823 | 8.177 | 7.730 | 8.162 | 1,090,013 | +0.39(+4.96%) |
Sep 16, 2003 | 8.023 | 8.054 | 7.637 | 7.776 | 1,313,001 | -0.12(-1.47%) |
Sep 15, 2003 | 8.116 | 8.255 | 7.892 | 7.892 | 619,345 | -0.23(-2.85%) |
Sep 12, 2003 | 8.409 | 8.471 | 8.023 | 8.123 | 1,038,291 | -0.21(-2.50%) |
Sep 11, 2003 | 8.324 | 8.463 | 8.100 | 8.332 | 1,412,905 | +0.08(+1.03%) |
Sep 10, 2003 | 8.447 | 8.471 | 8.177 | 8.247 | 694,916 | -0.21(-2.46%) |
Sep 09, 2003 | 8.409 | 8.478 | 8.301 | 8.455 | 1,537,992 | +0.34(+4.18%) |
Sep 08, 2003 | 8.255 | 8.293 | 8.100 | 8.116 | 445,000 | -0.16(-1.96%) |
Sep 05, 2003 | 8.270 | 8.293 | 8.177 | 8.278 | 1,075,493 | +0.22(+2.68%) |
Sep 04, 2003 | 7.977 | 8.170 | 7.954 | 8.062 | 483,628 | +0.00(+0.00%) |
Sep 03, 2003 | 7.861 | 8.208 | 7.830 | 8.062 | 779,042 | +0.16(+2.05%) |
Sep 02, 2003 | 8.262 | 8.293 | 7.769 | 7.900 | 1,067,067 | -0.22(-2.75%) |
Aug 29, 2003 | 8.285 | 8.285 | 7.946 | 8.123 | 1,014,829 | -0.07(-0.86%) |
Aug 28, 2003 | 8.247 | 8.262 | 8.054 | 8.194 | 910,611 | -0.06(-0.74%) |
Aug 27, 2003 | 7.985 | 8.255 | 7.946 | 8.255 | 1,603,194 | +0.46(+5.94%) |
Aug 26, 2003 | 7.259 | 7.846 | 7.252 | 7.792 | 1,150,416 | +0.35(+4.66%) |
Aug 25, 2003 | 7.676 | 7.753 | 7.321 | 7.445 | 979,700 | -0.20(-2.62%) |
Aug 22, 2003 | 7.622 | 7.900 | 7.367 | 7.645 | 1,689,912 | -0.04(-0.58%) |
Aug 21, 2003 | 7.792 | 7.915 | 7.560 | 7.690 | 1,173,100 | -0.25(-3.13%) |
Aug 20, 2003 | 7.491 | 7.985 | 7.491 | 7.938 | 2,065,952 | +0.42(+5.54%) |
Aug 19, 2003 | 7.321 | 7.553 | 7.136 | 7.522 | 797,837 | +0.23(+3.16%) |
Aug 18, 2003 | 7.391 | 7.429 | 7.105 | 7.291 | 912,425 | -0.14(-1.86%) |
Aug 15, 2003 | 7.421 | 7.637 | 7.375 | 7.429 | 448,500 | -0.02(-0.21%) |
Aug 14, 2003 | 7.630 | 7.676 | 7.329 | 7.445 | 1,033,106 | -0.06(-0.82%) |
Aug 13, 2003 | 6.928 | 7.599 | 6.928 | 7.506 | 1,103,362 | +0.29(+3.95%) |
Aug 12, 2003 | 7.205 | 7.229 | 6.997 | 7.221 | 1,064,734 | +0.08(+1.19%) |
Aug 11, 2003 | 7.275 | 7.398 | 7.043 | 7.136 | 934,202 | -0.09(-1.28%) |
Aug 08, 2003 | 7.283 | 7.283 | 6.943 | 7.229 | 1,143,416 | +0.10(+1.41%) |
Aug 07, 2003 | 7.074 | 7.445 | 7.020 | 7.128 | 1,822,777 | +0.08(+1.20%) |
Aug 06, 2003 | 6.534 | 7.043 | 6.534 | 7.043 | 1,189,692 | +0.46(+7.03%) |
Aug 05, 2003 | 6.611 | 6.611 | 6.380 | 6.581 | 637,492 | -0.02(-0.35%) |
Aug 04, 2003 | 6.542 | 6.727 | 6.226 | 6.604 | 765,820 | +0.00(+0.00%) |
Aug 01, 2003 | 6.866 | 6.943 | 6.465 | 6.604 | 1,183,729 | -0.26(-3.82%) |
Jul 31, 2003 | 6.596 | 6.920 | 6.557 | 6.866 | 1,401,368 | +0.32(+4.95%) |
Jul 30, 2003 | 6.712 | 6.712 | 6.257 | 6.542 | 1,260,985 | -0.10(-1.51%) |
Jul 29, 2003 | 6.635 | 6.758 | 6.411 | 6.642 | 1,758,224 | +0.11(+1.65%) |
Jul 28, 2003 | 6.550 | 6.935 | 6.480 | 6.534 | 2,556,710 | +0.12(+1.93%) |
Jul 25, 2003 | 6.419 | 6.496 | 6.326 | 6.411 | 2,041,972 | +0.11(+1.71%) |
Jul 24, 2003 | 6.095 | 6.426 | 6.056 | 6.303 | 4,351,619 | +0.24(+3.94%) |
Jul 23, 2003 | 6.002 | 6.210 | 5.894 | 6.064 | 3,547,818 | +0.35(+6.07%) |
Jul 22, 2003 | 5.902 | 5.902 | 5.717 | 5.717 | 641,640 | -0.19(-3.26%) |
Jul 21, 2003 | 5.570 | 5.987 | 5.570 | 5.909 | 503,849 | +0.25(+4.50%) |
Jul 18, 2003 | 5.740 | 5.740 | 5.609 | 5.655 | 286,210 | -0.02(-0.41%) |
Jul 17, 2003 | 5.547 | 5.763 | 5.547 | 5.678 | 510,849 | +0.09(+1.66%) |
Jul 16, 2003 | 5.524 | 5.709 | 5.516 | 5.585 | 475,591 | +0.05(+0.84%) |
Jul 15, 2003 | 6.056 | 6.056 | 5.516 | 5.539 | 956,498 | -0.40(-6.79%) |
Jul 14, 2003 | 6.064 | 6.095 | 5.940 | 5.943 | 461,462 | -0.11(-1.75%) |
Jul 11, 2003 | 6.056 | 6.064 | 5.871 | 6.048 | 545,070 | +0.10(+1.69%) |
Jul 10, 2003 | 5.771 | 6.087 | 5.747 | 5.948 | 1,252,689 | +0.22(+3.91%) |
Jul 09, 2003 | 5.678 | 5.778 | 5.639 | 5.724 | 316,283 | +0.08(+1.50%) |
Jul 08, 2003 | 5.709 | 5.863 | 5.624 | 5.639 | 547,792 | -0.15(-2.66%) |
Jul 07, 2003 | 5.709 | 5.794 | 5.624 | 5.794 | 399,372 | +0.09(+1.62%) |
Jul 03, 2003 | 5.732 | 5.740 | 5.593 | 5.701 | 145,568 | +0.09(+1.65%) |
Jul 02, 2003 | 5.747 | 5.778 | 5.555 | 5.609 | 426,593 | -0.06(-1.09%) |
Jul 01, 2003 | 5.578 | 5.670 | 5.454 | 5.670 | 459,518 | +0.23(+4.26%) |
Jun 30, 2003 | 5.292 | 5.508 | 5.292 | 5.439 | 518,886 | +0.15(+2.77%) |
Jun 27, 2003 | 5.323 | 5.423 | 5.277 | 5.292 | 354,652 | -0.08(-1.58%) |
Jun 26, 2003 | 5.308 | 5.416 | 5.261 | 5.377 | 194,825 | -0.02(-0.30%) |
Jun 25, 2003 | 5.362 | 5.616 | 5.362 | 5.393 | 246,027 | +0.07(+1.32%) |
Jun 24, 2003 | 5.593 | 5.601 | 5.308 | 5.323 | 289,321 | -0.12(-2.27%) |
Jun 23, 2003 | 5.562 | 5.616 | 5.423 | 5.447 | 314,209 | -0.15(-2.62%) |
Jun 20, 2003 | 5.778 | 5.778 | 5.562 | 5.593 | 306,820 | -0.18(-3.07%) |
Jun 19, 2003 | 5.593 | 5.871 | 5.539 | 5.771 | 590,438 | +0.14(+2.47%) |
Jun 18, 2003 | 5.747 | 5.778 | 5.593 | 5.632 | 415,834 | -0.11(-1.88%) |
Jun 17, 2003 | 5.531 | 5.747 | 5.439 | 5.740 | 865,501 | +0.26(+4.79%) |
Jun 16, 2003 | 5.400 | 5.585 | 5.393 | 5.477 | 331,708 | +0.04(+0.71%) |
Jun 13, 2003 | 5.393 | 5.585 | 5.362 | 5.439 | 684,027 | +0.06(+1.15%) |
Jun 12, 2003 | 5.231 | 5.439 | 5.231 | 5.377 | 288,543 | +0.02(+0.43%) |
Jun 11, 2003 | 5.331 | 5.385 | 5.215 | 5.354 | 269,618 | +0.09(+1.76%) |
Jun 10, 2003 | 5.292 | 5.362 | 5.169 | 5.261 | 450,963 | -0.10(-1.87%) |
Jun 09, 2003 | 5.400 | 5.439 | 5.285 | 5.362 | 431,908 | -0.02(-0.43%) |
Jun 06, 2003 | 5.292 | 5.431 | 5.207 | 5.385 | 773,468 | +0.03(+0.58%) |
Jun 05, 2003 | 5.223 | 5.362 | 5.146 | 5.354 | 713,841 | +0.32(+6.44%) |
Jun 04, 2003 | 5.115 | 5.192 | 4.999 | 5.030 | 424,908 | -0.02(-0.46%) |
Jun 03, 2003 | 5.122 | 5.130 | 5.007 | 5.053 | 422,705 | +0.03(+0.61%) |
Jun 02, 2003 | 5.022 | 5.153 | 4.976 | 5.022 | 601,457 | -0.08(-1.51%) |
May 30, 2003 | 5.099 | 5.161 | 5.030 | 5.099 | 733,933 | -0.04(-0.75%) |
May 29, 2003 | 5.130 | 5.285 | 5.099 | 5.138 | 569,310 | -0.03(-0.60%) |
May 28, 2003 | 5.246 | 5.254 | 5.138 | 5.169 | 818,966 | -0.17(-3.12%) |
May 27, 2003 | 5.477 | 5.477 | 5.215 | 5.335 | 491,535 | -0.04(-0.77%) |
May 23, 2003 | 5.531 | 5.616 | 5.362 | 5.377 | 361,263 | +0.02(+0.43%) |
May 22, 2003 | 5.408 | 5.562 | 5.331 | 5.354 | 502,294 | -0.18(-3.21%) |
May 21, 2003 | 5.477 | 5.609 | 5.400 | 5.531 | 542,866 | -0.08(-1.51%) |
May 20, 2003 | 5.516 | 5.632 | 5.416 | 5.616 | 538,200 | +0.06(+1.11%) |
May 19, 2003 | 5.315 | 5.593 | 5.285 | 5.555 | 856,298 | +0.36(+6.98%) |
May 16, 2003 | 5.192 | 5.308 | 5.138 | 5.192 | 271,563 | +0.06(+1.20%) |
May 15, 2003 | 5.300 | 5.346 | 5.038 | 5.130 | 516,034 | -0.15(-2.92%) |
May 14, 2003 | 5.338 | 5.385 | 5.285 | 5.285 | 513,053 | +0.00(+0.00%) |
May 13, 2003 | 5.439 | 5.470 | 5.277 | 5.285 | 484,535 | -0.08(-1.58%) |
May 12, 2003 | 5.246 | 5.470 | 5.246 | 5.369 | 767,894 | +0.09(+1.75%) |
May 09, 2003 | 5.122 | 5.285 | 5.115 | 5.277 | 285,821 | +0.03(+0.59%) |
May 08, 2003 | 5.200 | 5.285 | 5.045 | 5.246 | 661,602 | +0.19(+3.82%) |
May 07, 2003 | 5.192 | 5.192 | 4.999 | 5.053 | 437,352 | -0.10(-1.95%) |
May 06, 2003 | 5.184 | 5.238 | 4.937 | 5.153 | 461,333 | +0.06(+1.21%) |
May 05, 2003 | 5.122 | 5.200 | 4.976 | 5.092 | 469,240 | -0.03(-0.60%) |
May 02, 2003 | 5.169 | 5.207 | 4.953 | 5.122 | 553,755 | +0.02(+0.45%) |
May 01, 2003 | 4.960 | 5.146 | 4.922 | 5.099 | 653,565 | +0.25(+5.25%) |
Apr 30, 2003 | 4.652 | 4.899 | 4.644 | 4.845 | 742,358 | +0.30(+6.62%) |
Apr 29, 2003 | 4.621 | 4.621 | 4.474 | 4.544 | 355,818 | -0.08(-1.67%) |
Apr 28, 2003 | 4.845 | 4.845 | 4.552 | 4.621 | 412,723 | -0.15(-3.23%) |
Apr 25, 2003 | 4.744 | 4.852 | 4.706 | 4.775 | 430,741 | +0.03(+0.65%) |
Apr 24, 2003 | 4.899 | 4.976 | 4.744 | 4.744 | 499,572 | -0.20(-4.06%) |
Apr 23, 2003 | 5.092 | 5.099 | 4.883 | 4.945 | 667,954 | -0.15(-3.03%) |
Apr 22, 2003 | 5.207 | 5.246 | 5.061 | 5.099 | 401,965 | -0.05(-1.05%) |
Apr 21, 2003 | 5.130 | 5.246 | 5.045 | 5.153 | 685,323 | -0.04(-0.74%) |
Apr 17, 2003 | 5.285 | 5.385 | 5.161 | 5.192 | 533,015 | -0.06(-1.17%) |
Apr 16, 2003 | 5.099 | 5.285 | 4.976 | 5.254 | 470,925 | +0.11(+2.10%) |
Apr 15, 2003 | 5.138 | 5.176 | 4.922 | 5.146 | 285,562 | +0.05(+0.91%) |
Apr 14, 2003 | 4.899 | 5.130 | 4.822 | 5.099 | 371,762 | +0.18(+3.60%) |
Apr 11, 2003 | 4.752 | 4.953 | 4.752 | 4.922 | 154,901 | +0.06(+1.27%) |
Apr 10, 2003 | 4.876 | 4.937 | 4.791 | 4.860 | 518,497 | -0.04(-0.79%) |
Apr 09, 2003 | 4.860 | 5.014 | 4.775 | 4.899 | 581,754 | +0.03(+0.63%) |
Apr 08, 2003 | 4.783 | 4.937 | 4.760 | 4.868 | 401,187 | +0.12(+2.60%) |
Apr 07, 2003 | 4.606 | 4.752 | 4.513 | 4.744 | 282,451 | +0.00(+0.00%) |
Apr 04, 2003 | 4.498 | 4.744 | 4.482 | 4.744 | 366,318 | +0.18(+3.89%) |
Apr 03, 2003 | 4.567 | 4.675 | 4.521 | 4.567 | 228,786 | -0.07(-1.50%) |
Apr 02, 2003 | 4.436 | 4.706 | 4.436 | 4.636 | 298,524 | -0.07(-1.48%) |