Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.351 | 7.380 | 7.142 | 7.237 | 110,055 | -0.12(-1.68%) |
Mar 30, 2004 | 7.351 | 7.427 | 7.275 | 7.361 | 63,954 | -0.04(-0.51%) |
Mar 29, 2004 | 7.304 | 7.599 | 7.170 | 7.399 | 164,978 | -0.08(-1.02%) |
Mar 26, 2004 | 7.447 | 7.666 | 7.170 | 7.475 | 132,214 | +0.28(+3.84%) |
Mar 25, 2004 | 7.332 | 7.618 | 6.913 | 7.199 | 142,400 | +0.00(+0.00%) |
Mar 24, 2004 | 7.580 | 7.675 | 6.951 | 7.199 | 138,515 | -0.11(-1.56%) |
Mar 23, 2004 | 6.770 | 7.656 | 6.761 | 7.313 | 276,820 | +0.65(+9.71%) |
Mar 22, 2004 | 7.437 | 7.589 | 6.447 | 6.666 | 412,184 | -0.78(-10.49%) |
Mar 19, 2004 | 7.427 | 7.808 | 7.151 | 7.447 | 174,220 | -0.23(-2.98%) |
Mar 18, 2004 | 7.932 | 8.056 | 7.570 | 7.675 | 158,888 | -0.20(-2.54%) |
Mar 17, 2004 | 7.799 | 8.161 | 7.723 | 7.875 | 148,176 | +0.11(+1.47%) |
Mar 16, 2004 | 8.342 | 8.389 | 7.513 | 7.761 | 292,677 | -0.50(-6.00%) |
Mar 15, 2004 | 8.332 | 8.427 | 8.018 | 8.256 | 150,381 | +0.24(+2.97%) |
Mar 12, 2004 | 8.342 | 8.380 | 7.818 | 8.018 | 168,444 | -0.02(-0.24%) |
Mar 11, 2004 | 8.161 | 8.332 | 7.923 | 8.037 | 221,792 | -0.12(-1.52%) |
Mar 10, 2004 | 8.589 | 8.589 | 7.999 | 8.161 | 254,346 | -0.15(-1.83%) |
Mar 09, 2004 | 9.332 | 9.332 | 8.246 | 8.313 | 341,299 | -1.00(-10.74%) |
Mar 08, 2004 | 9.732 | 9.894 | 9.284 | 9.313 | 246,155 | -0.17(-1.81%) |
Mar 05, 2004 | 9.494 | 9.703 | 9.313 | 9.484 | 276,505 | -0.22(-2.26%) |
Mar 04, 2004 | 9.170 | 9.722 | 9.170 | 9.703 | 541,458 | +0.70(+7.83%) |
Mar 03, 2004 | 9.475 | 9.484 | 8.799 | 8.999 | 246,470 | -0.27(-2.88%) |
Mar 02, 2004 | 8.856 | 9.656 | 8.742 | 9.265 | 752,329 | +0.47(+5.30%) |
Mar 01, 2004 | 8.999 | 8.999 | 8.389 | 8.799 | 390,446 | +0.54(+6.57%) |
Feb 27, 2004 | 8.618 | 8.694 | 7.894 | 8.256 | 292,992 | -0.30(-3.56%) |
Feb 26, 2004 | 8.961 | 9.056 | 8.494 | 8.561 | 243,740 | -0.43(-4.77%) |
Feb 25, 2004 | 8.532 | 9.180 | 8.437 | 8.989 | 665,691 | +0.50(+5.83%) |
Feb 24, 2004 | 8.389 | 8.665 | 8.285 | 8.494 | 405,988 | +0.19(+2.29%) |
Feb 23, 2004 | 8.475 | 8.761 | 8.246 | 8.304 | 764,825 | +0.04(+0.46%) |
Feb 20, 2004 | 7.037 | 8.523 | 6.980 | 8.265 | 791,394 | +1.36(+19.72%) |
Feb 19, 2004 | 6.856 | 6.970 | 6.570 | 6.904 | 107,115 | +0.03(+0.42%) |
Feb 18, 2004 | 6.999 | 7.083 | 6.847 | 6.875 | 17,852 | -0.17(-2.43%) |
Feb 17, 2004 | 6.951 | 7.304 | 6.951 | 7.047 | 95,143 | +0.20(+2.92%) |
Feb 13, 2004 | 7.018 | 7.228 | 6.837 | 6.847 | 62,799 | -0.13(-1.91%) |
Feb 12, 2004 | 7.427 | 7.427 | 6.904 | 6.980 | 101,444 | -0.45(-6.03%) |
Feb 11, 2004 | 7.247 | 7.523 | 7.056 | 7.427 | 154,162 | +0.11(+1.56%) |
Feb 10, 2004 | 7.208 | 7.885 | 7.009 | 7.313 | 229,353 | +0.17(+2.40%) |
Feb 09, 2004 | 7.047 | 7.856 | 7.009 | 7.142 | 200,369 | +0.10(+1.35%) |
Feb 06, 2004 | 6.761 | 7.123 | 6.761 | 7.047 | 77,816 | +0.37(+5.56%) |
Feb 05, 2004 | 6.704 | 6.809 | 6.618 | 6.675 | 35,075 | +0.01(+0.14%) |
Feb 04, 2004 | 6.980 | 7.132 | 6.666 | 6.666 | 33,184 | -0.36(-5.15%) |
Feb 03, 2004 | 6.751 | 7.142 | 6.675 | 7.028 | 103,229 | +0.38(+5.73%) |
Feb 02, 2004 | 6.723 | 6.828 | 6.475 | 6.647 | 116,881 | +0.03(+0.43%) |
Jan 30, 2004 | 6.580 | 6.704 | 6.561 | 6.618 | 90,208 | +0.10(+1.46%) |
Jan 29, 2004 | 7.132 | 7.132 | 6.504 | 6.523 | 176,215 | -0.50(-7.18%) |
Jan 28, 2004 | 7.380 | 7.475 | 6.970 | 7.028 | 78,551 | -0.26(-3.53%) |
Jan 27, 2004 | 7.675 | 7.675 | 7.161 | 7.285 | 115,306 | -0.38(-4.97%) |
Jan 26, 2004 | 7.418 | 7.723 | 7.380 | 7.666 | 53,347 | +0.20(+2.68%) |
Jan 23, 2004 | 7.751 | 7.758 | 7.380 | 7.466 | 75,610 | -0.14(-1.88%) |
Jan 22, 2004 | 7.704 | 8.094 | 7.523 | 7.608 | 108,900 | -0.17(-2.20%) |
Jan 21, 2004 | 7.818 | 7.989 | 7.570 | 7.780 | 96,719 | -0.21(-2.62%) |
Jan 20, 2004 | 7.380 | 7.999 | 7.247 | 7.989 | 229,563 | +0.58(+7.84%) |
Jan 16, 2004 | 7.208 | 7.647 | 7.208 | 7.408 | 152,902 | +0.27(+3.73%) |
Jan 15, 2004 | 7.313 | 7.313 | 7.047 | 7.142 | 126,928 | -0.18(-2.47%) |
Jan 14, 2004 | 7.256 | 7.427 | 7.256 | 7.323 | 88,490 | -0.09(-1.16%) |
Jan 13, 2004 | 7.094 | 7.523 | 7.047 | 7.408 | 158,640 | +0.17(+2.37%) |
Jan 12, 2004 | 7.189 | 7.332 | 7.142 | 7.237 | 120,936 | +0.12(+1.74%) |
Jan 09, 2004 | 7.047 | 7.608 | 6.885 | 7.113 | 485,991 | -0.43(-5.68%) |
Jan 08, 2004 | 6.561 | 7.666 | 6.475 | 7.542 | 1,040,408 | +1.75(+30.26%) |
Jan 07, 2004 | 5.799 | 5.809 | 5.694 | 5.790 | 98,694 | +0.02(+0.33%) |
Jan 06, 2004 | 5.523 | 5.771 | 5.523 | 5.771 | 115,516 | +0.10(+1.68%) |
Jan 05, 2004 | 5.571 | 5.704 | 5.342 | 5.675 | 121,712 | +0.16(+2.94%) |
Jan 02, 2004 | 5.694 | 5.704 | 5.475 | 5.513 | 49,252 | -0.15(-2.69%) |
Dec 31, 2003 | 5.533 | 5.666 | 5.533 | 5.666 | 90,733 | +0.06(+1.02%) |
Dec 30, 2003 | 5.218 | 5.609 | 5.085 | 5.609 | 118,329 | +0.37(+7.09%) |
Dec 29, 2003 | 5.247 | 5.285 | 5.142 | 5.237 | 33,983 | -0.06(-1.08%) |
Dec 26, 2003 | 5.294 | 5.294 | 5.133 | 5.294 | 20,172 | +0.10(+1.83%) |
Dec 24, 2003 | 5.228 | 5.228 | 5.142 | 5.199 | 10,575 | -0.02(-0.36%) |
Dec 23, 2003 | 5.009 | 5.256 | 5.009 | 5.218 | 26,253 | +0.12(+2.43%) |
Dec 22, 2003 | 5.180 | 5.228 | 5.037 | 5.095 | 24,437 | -0.08(-1.47%) |
Dec 19, 2003 | 5.152 | 5.285 | 5.095 | 5.171 | 17,146 | -0.06(-1.09%) |
Dec 18, 2003 | 5.123 | 5.247 | 5.123 | 5.228 | 13,147 | +0.07(+1.29%) |
Dec 17, 2003 | 5.314 | 5.428 | 5.142 | 5.161 | 59,858 | -0.15(-2.87%) |
Dec 16, 2003 | 5.285 | 5.333 | 5.218 | 5.314 | 50,144 | +0.08(+1.45%) |
Dec 15, 2003 | 5.428 | 5.475 | 5.237 | 5.237 | 24,064 | -0.03(-0.54%) |
Dec 12, 2003 | 5.399 | 5.542 | 5.237 | 5.266 | 36,083 | +0.01(+0.18%) |
Dec 11, 2003 | 5.304 | 5.580 | 5.199 | 5.256 | 22,683 | +0.02(+0.36%) |
Dec 10, 2003 | 5.323 | 5.323 | 5.199 | 5.237 | 78,131 | -0.10(-1.79%) |
Dec 09, 2003 | 5.637 | 5.637 | 5.333 | 5.333 | 35,999 | -0.35(-6.20%) |
Dec 08, 2003 | 5.732 | 5.752 | 5.571 | 5.685 | 33,598 | -0.04(-0.67%) |
Dec 05, 2003 | 5.409 | 5.723 | 5.380 | 5.723 | 80,280 | +0.31(+5.81%) |
Dec 04, 2003 | 5.542 | 5.542 | 5.390 | 5.409 | 29,132 | -0.13(-2.41%) |
Dec 03, 2003 | 5.342 | 5.542 | 5.171 | 5.542 | 103,545 | +0.35(+6.79%) |
Dec 02, 2003 | 5.066 | 5.542 | 5.066 | 5.190 | 79,591 | +0.07(+1.30%) |
Dec 01, 2003 | 4.999 | 5.142 | 4.999 | 5.123 | 70,995 | +0.08(+1.51%) |
Nov 28, 2003 | 4.676 | 5.171 | 4.666 | 5.047 | 104,190 | -0.04(-0.75%) |
Nov 26, 2003 | 5.047 | 5.171 | 4.952 | 5.085 | 55,096 | +0.08(+1.52%) |
Nov 25, 2003 | 5.142 | 5.180 | 4.952 | 5.009 | 59,450 | -0.10(-2.05%) |
Nov 24, 2003 | 5.142 | 5.237 | 5.104 | 5.114 | 35,186 | -0.04(-0.74%) |
Nov 21, 2003 | 5.066 | 5.180 | 5.123 | 5.152 | 25,850 | +0.09(+1.69%) |
Nov 20, 2003 | 5.114 | 5.304 | 5.066 | 5.066 | 49,908 | -0.22(-4.14%) |
Nov 19, 2003 | 5.352 | 5.352 | 5.152 | 5.285 | 63,850 | -0.17(-3.14%) |
Nov 18, 2003 | 5.247 | 5.542 | 5.247 | 5.456 | 50,571 | +0.30(+5.92%) |
Nov 17, 2003 | 5.533 | 5.580 | 5.152 | 5.152 | 94,800 | -0.51(-9.08%) |
Nov 14, 2003 | 5.723 | 5.742 | 5.533 | 5.666 | 46,575 | -0.12(-2.14%) |
Nov 13, 2003 | 5.704 | 5.809 | 5.599 | 5.790 | 45,373 | +0.09(+1.50%) |
Nov 12, 2003 | 5.542 | 5.732 | 5.447 | 5.704 | 78,234 | +0.16(+2.92%) |
Nov 11, 2003 | 5.723 | 5.762 | 5.542 | 5.542 | 35,702 | -0.17(-2.95%) |
Nov 10, 2003 | 5.818 | 5.828 | 5.628 | 5.711 | 41,660 | -0.00(-0.05%) |
Nov 07, 2003 | 5.809 | 5.875 | 5.713 | 5.713 | 39,917 | -0.10(-1.80%) |
Nov 06, 2003 | 5.790 | 5.923 | 5.704 | 5.818 | 61,217 | +0.06(+0.99%) |
Nov 05, 2003 | 5.847 | 5.923 | 5.618 | 5.761 | 151,361 | -0.10(-1.63%) |
Nov 04, 2003 | 5.142 | 6.001 | 5.066 | 5.856 | 678,868 | +0.88(+17.59%) |
Nov 03, 2003 | 5.504 | 5.571 | 4.961 | 4.980 | 286,523 | -0.54(-9.83%) |
Oct 31, 2003 | 5.380 | 5.571 | 5.380 | 5.523 | 27,198 | +0.03(+0.52%) |
Oct 30, 2003 | 5.571 | 5.523 | 5.475 | 5.494 | 42,426 | -0.08(-1.37%) |
Oct 29, 2003 | 5.647 | 5.809 | 5.475 | 5.571 | 109,131 | -0.22(-3.78%) |
Oct 28, 2003 | 5.752 | 5.866 | 5.180 | 5.790 | 309,197 | -0.40(-6.46%) |
Oct 27, 2003 | 6.018 | 6.218 | 5.866 | 6.190 | 142,715 | +0.19(+3.17%) |
Oct 24, 2003 | 5.866 | 6.018 | 5.818 | 5.999 | 65,739 | +0.00(+0.00%) |
Oct 23, 2003 | 5.980 | 5.999 | 5.809 | 5.999 | 54,082 | -0.02(-0.32%) |
Oct 22, 2003 | 5.780 | 6.028 | 5.752 | 6.018 | 90,628 | +0.32(+5.69%) |
Oct 21, 2003 | 5.704 | 5.761 | 5.666 | 5.694 | 18,902 | -0.04(-0.66%) |
Oct 20, 2003 | 5.713 | 5.855 | 5.666 | 5.732 | 53,872 | -0.09(-1.47%) |
Oct 17, 2003 | 5.923 | 5.923 | 5.732 | 5.818 | 50,407 | -0.13(-2.24%) |
Oct 16, 2003 | 5.952 | 5.999 | 5.952 | 5.952 | 129,798 | +0.00(+0.00%) |
Oct 15, 2003 | 5.999 | 6.047 | 5.856 | 5.952 | 97,926 | -0.04(-0.64%) |
Oct 14, 2003 | 5.666 | 5.990 | 5.580 | 5.990 | 90,628 | +0.31(+5.54%) |
Oct 13, 2003 | 5.952 | 5.990 | 5.618 | 5.675 | 36,335 | -0.23(-3.87%) |
Oct 10, 2003 | 5.942 | 6.085 | 5.828 | 5.904 | 29,588 | -0.03(-0.48%) |
Oct 09, 2003 | 5.999 | 6.047 | 5.685 | 5.932 | 96,141 | -0.06(-0.95%) |
Oct 08, 2003 | 5.828 | 5.999 | 5.809 | 5.990 | 197,890 | +0.04(+0.64%) |
Oct 07, 2003 | 5.456 | 5.952 | 5.456 | 5.952 | 207,567 | +0.43(+7.76%) |
Oct 06, 2003 | 5.713 | 5.713 | 5.266 | 5.523 | 125,387 | -0.16(-2.85%) |
Oct 03, 2003 | 6.047 | 6.085 | 5.571 | 5.685 | 186,707 | +0.07(+1.19%) |
Oct 02, 2003 | 6.094 | 6.094 | 5.580 | 5.618 | 91,299 | -0.26(-4.38%) |
Oct 01, 2003 | 6.085 | 6.380 | 5.523 | 5.875 | 406,586 | -0.03(-0.48%) |
Sep 30, 2003 | 4.866 | 6.047 | 4.866 | 5.904 | 556,061 | +1.03(+21.09%) |
Sep 29, 2003 | 5.371 | 5.371 | 4.847 | 4.875 | 185,132 | -0.46(-8.57%) |
Sep 26, 2003 | 5.685 | 5.694 | 5.104 | 5.333 | 128,721 | -0.43(-7.44%) |
Sep 25, 2003 | 5.904 | 5.952 | 5.618 | 5.761 | 188,993 | -0.14(-2.42%) |
Sep 24, 2003 | 5.907 | 5.971 | 5.856 | 5.904 | 346,203 | -0.00(-0.05%) |
Sep 23, 2003 | 5.704 | 5.952 | 5.704 | 5.907 | 90,084 | +0.20(+3.56%) |
Sep 22, 2003 | 5.732 | 5.761 | 5.504 | 5.704 | 71,515 | -0.07(-1.16%) |
Sep 19, 2003 | 5.904 | 5.904 | 5.618 | 5.771 | 89,197 | -0.11(-1.94%) |
Sep 18, 2003 | 5.809 | 5.942 | 5.618 | 5.885 | 153,899 | +0.22(+3.87%) |
Sep 17, 2003 | 6.190 | 6.237 | 5.609 | 5.666 | 275,199 | -0.28(-4.65%) |
Sep 16, 2003 | 5.856 | 6.047 | 5.847 | 5.942 | 373,919 | -0.01(-0.16%) |
Sep 15, 2003 | 5.809 | 6.190 | 5.752 | 5.952 | 581,679 | +0.25(+4.34%) |
Sep 12, 2003 | 5.437 | 5.780 | 5.314 | 5.704 | 768,816 | +0.33(+6.21%) |
Sep 11, 2003 | 4.904 | 5.428 | 4.761 | 5.371 | 221,792 | +0.41(+8.25%) |
Sep 10, 2003 | 5.256 | 5.285 | 4.856 | 4.961 | 118,037 | -0.32(-6.13%) |
Sep 09, 2003 | 5.056 | 5.285 | 4.999 | 5.285 | 134,734 | +0.06(+1.09%) |
Sep 08, 2003 | 5.294 | 5.304 | 4.999 | 5.228 | 159,728 | -0.05(-0.90%) |
Sep 05, 2003 | 5.599 | 5.618 | 5.123 | 5.275 | 362,407 | -0.29(-5.14%) |
Sep 04, 2003 | 5.523 | 5.647 | 5.475 | 5.561 | 486,745 | +0.13(+2.46%) |
Sep 03, 2003 | 4.885 | 5.437 | 4.856 | 5.428 | 590,815 | +0.59(+12.20%) |
Sep 02, 2003 | 4.618 | 5.047 | 4.561 | 4.837 | 476,979 | +0.25(+5.39%) |
Aug 29, 2003 | 4.428 | 4.590 | 4.371 | 4.590 | 116,671 | +0.22(+5.01%) |
Aug 28, 2003 | 4.504 | 4.571 | 4.342 | 4.371 | 166,239 | -0.07(-1.50%) |
Aug 27, 2003 | 4.409 | 4.523 | 4.314 | 4.437 | 191,232 | +0.10(+2.42%) |
Aug 26, 2003 | 4.390 | 4.571 | 4.199 | 4.333 | 615,389 | +0.30(+7.31%) |
Aug 25, 2003 | 3.961 | 4.085 | 3.857 | 4.038 | 106,380 | +0.08(+1.92%) |
Aug 22, 2003 | 3.904 | 3.990 | 3.799 | 3.961 | 204,464 | +0.08(+1.96%) |
Aug 21, 2003 | 3.809 | 3.895 | 3.742 | 3.885 | 95,668 | +0.08(+2.00%) |
Aug 20, 2003 | 3.809 | 3.895 | 3.761 | 3.809 | 129,378 | +0.00(+0.00%) |
Aug 19, 2003 | 3.639 | 3.857 | 3.571 | 3.809 | 170,019 | +0.10(+2.56%) |
Aug 18, 2003 | 3.876 | 3.895 | 3.571 | 3.714 | 155,212 | -0.08(-2.01%) |
Aug 15, 2003 | 3.942 | 3.942 | 3.466 | 3.790 | 284,591 | -0.10(-2.69%) |
Aug 14, 2003 | 3.514 | 4.038 | 3.342 | 3.895 | 437,703 | +0.47(+13.61%) |
Aug 13, 2003 | 3.152 | 3.533 | 3.114 | 3.428 | 158,047 | +0.04(+1.12%) |
Aug 12, 2003 | 3.304 | 3.457 | 3.219 | 3.390 | 108,375 | +0.13(+4.09%) |
Aug 11, 2003 | 3.295 | 3.304 | 3.190 | 3.257 | 42,951 | +0.05(+1.48%) |
Aug 08, 2003 | 3.285 | 3.361 | 3.123 | 3.209 | 126,543 | -0.01(-0.30%) |
Aug 07, 2003 | 3.095 | 3.304 | 2.866 | 3.219 | 275,349 | +0.10(+3.05%) |
Aug 06, 2003 | 3.476 | 3.523 | 3.095 | 3.123 | 325,022 | -0.33(-9.64%) |
Aug 05, 2003 | 3.666 | 3.676 | 3.380 | 3.457 | 226,832 | -0.16(-4.47%) |
Aug 04, 2003 | 3.200 | 4.038 | 3.028 | 3.619 | 872,256 | +0.26(+7.65%) |
Aug 01, 2003 | 3.628 | 3.666 | 3.200 | 3.361 | 440,748 | -0.36(-9.72%) |
Jul 31, 2003 | 3.809 | 3.857 | 3.676 | 3.723 | 517,305 | -0.09(-2.25%) |
Jul 30, 2003 | 4.142 | 4.199 | 3.628 | 3.809 | 1,412,769 | -0.22(-5.44%) |
Jul 29, 2003 | 5.142 | 5.228 | 3.923 | 4.028 | 7,178,316 | +2.31(+135.00%) |
Jul 25, 2003 | 1.743 | 1.752 | 1.666 | 1.714 | 35,915 | -0.03(-1.64%) |
Jul 24, 2003 | 1.714 | 1.762 | 1.714 | 1.743 | 37,700 | +0.00(+0.00%) |
Jul 23, 2003 | 1.638 | 1.743 | 1.638 | 1.743 | 18,797 | +0.10(+6.39%) |
Jul 22, 2003 | 1.752 | 1.752 | 1.638 | 1.638 | 18,272 | -0.10(-6.01%) |
Jul 21, 2003 | 1.724 | 1.762 | 1.685 | 1.743 | 64,269 | +0.04(+2.23%) |
Jul 18, 2003 | 1.638 | 1.705 | 1.476 | 1.705 | 39,590 | +0.08(+4.68%) |
Jul 17, 2003 | 1.666 | 1.666 | 1.571 | 1.628 | 4,515 | -0.03(-1.72%) |
Jul 16, 2003 | 1.781 | 1.781 | 1.543 | 1.657 | 81,281 | -0.03(-1.70%) |
Jul 15, 2003 | 1.800 | 1.866 | 1.628 | 1.685 | 11,656 | -0.09(-4.84%) |
Jul 14, 2003 | 1.714 | 1.895 | 1.619 | 1.771 | 41,270 | +0.10(+6.29%) |
Jul 11, 2003 | 1.724 | 1.762 | 1.609 | 1.666 | 6,615 | -0.09(-4.89%) |
Jul 10, 2003 | 1.733 | 1.762 | 1.609 | 1.752 | 23,628 | +0.02(+1.10%) |
Jul 09, 2003 | 1.752 | 1.809 | 1.676 | 1.733 | 17,327 | -0.03(-1.62%) |
Jul 08, 2003 | 1.666 | 1.847 | 1.647 | 1.762 | 12,916 | -0.01(-0.54%) |
Jul 07, 2003 | 1.676 | 1.885 | 1.676 | 1.771 | 15,752 | +0.06(+3.33%) |
Jul 03, 2003 | 1.676 | 1.714 | 1.676 | 1.714 | 3,885 | +0.03(+1.64%) |
Jul 02, 2003 | 1.666 | 1.729 | 1.666 | 1.686 | 3,885 | -0.11(-6.30%) |
Jul 01, 2003 | 1.666 | 1.800 | 1.666 | 1.800 | 9,766 | -0.01(-0.53%) |
Jun 30, 2003 | 1.781 | 1.876 | 1.638 | 1.809 | 37,700 | +0.08(+4.91%) |
Jun 27, 2003 | 1.725 | 1.725 | 1.725 | 1.725 | 105 | -0.05(-2.63%) |
Jun 26, 2003 | 1.657 | 1.771 | 1.657 | 1.771 | 28,459 | +0.10(+6.29%) |
Jun 25, 2003 | 1.600 | 1.714 | 1.600 | 1.666 | 6,720 | +0.00(+0.00%) |
Jun 24, 2003 | 1.666 | 1.666 | 1.543 | 1.666 | 7,351 | +0.05(+2.94%) |
Jun 23, 2003 | 1.628 | 1.666 | 1.571 | 1.619 | 4,410 | -0.05(-2.86%) |
Jun 20, 2003 | 1.819 | 1.819 | 1.619 | 1.666 | 42,741 | -0.14(-7.89%) |
Jun 19, 2003 | 1.762 | 1.876 | 1.762 | 1.809 | 54,502 | +0.05(+2.65%) |
Jun 18, 2003 | 1.828 | 1.904 | 1.763 | 1.763 | 33,604 | -0.01(-0.48%) |
Jun 17, 2003 | 1.781 | 1.952 | 1.762 | 1.771 | 28,669 | -0.03(-1.59%) |
Jun 16, 2003 | 1.771 | 1.828 | 1.762 | 1.800 | 29,404 | +0.03(+1.61%) |
Jun 13, 2003 | 1.705 | 1.924 | 1.705 | 1.771 | 16,592 | -0.06(-3.13%) |
Jun 12, 2003 | 1.733 | 1.943 | 1.676 | 1.828 | 31,819 | -0.05(-2.54%) |
Jun 11, 2003 | 1.857 | 2.209 | 1.857 | 1.876 | 82,541 | +0.03(+1.55%) |
Jun 10, 2003 | 1.676 | 1.866 | 1.676 | 1.847 | 57,548 | +0.22(+13.45%) |
Jun 09, 2003 | 1.628 | 1.714 | 1.609 | 1.628 | 10,921 | +0.00(+0.00%) |
Jun 06, 2003 | 1.619 | 1.666 | 1.619 | 1.628 | 6,090 | -0.03(-1.72%) |
Jun 05, 2003 | 1.647 | 1.714 | 1.600 | 1.657 | 43,581 | +0.00(+0.00%) |
Jun 04, 2003 | 1.447 | 1.657 | 1.447 | 1.657 | 17,642 | +0.12(+8.07%) |
Jun 03, 2003 | 1.495 | 1.533 | 1.466 | 1.533 | 13,651 | +0.04(+2.55%) |
Jun 02, 2003 | 1.581 | 1.609 | 1.495 | 1.495 | 24,888 | +0.02(+1.29%) |
May 30, 2003 | 1.466 | 1.552 | 1.352 | 1.476 | 71,725 | +0.01(+0.65%) |
May 29, 2003 | 1.524 | 1.562 | 1.466 | 1.466 | 31,084 | -0.10(-6.67%) |
May 28, 2003 | 1.571 | 1.571 | 1.524 | 1.571 | 22,683 | -0.01(-0.60%) |
May 27, 2003 | 1.695 | 1.752 | 1.581 | 1.581 | 13,336 | -0.10(-5.68%) |
May 23, 2003 | 1.676 | 1.676 | 1.666 | 1.676 | 3,990 | -0.02(-1.12%) |
May 22, 2003 | 1.666 | 1.695 | 1.657 | 1.695 | 6,825 | +0.03(+1.71%) |
May 21, 2003 | 1.619 | 1.666 | 1.581 | 1.666 | 18,587 | +0.09(+5.42%) |
May 20, 2003 | 1.590 | 1.685 | 1.571 | 1.581 | 16,067 | -0.09(-5.14%) |
May 19, 2003 | 1.714 | 1.724 | 1.666 | 1.666 | 14,177 | -0.04(-2.23%) |
May 16, 2003 | 1.676 | 1.724 | 1.676 | 1.705 | 9,451 | +0.00(+0.00%) |
May 15, 2003 | 1.666 | 1.714 | 1.647 | 1.705 | 16,802 | +0.05(+2.87%) |
May 14, 2003 | 1.533 | 1.666 | 1.524 | 1.657 | 30,664 | +0.17(+11.54%) |
May 13, 2003 | 1.533 | 1.647 | 1.428 | 1.486 | 40,640 | -0.07(-4.29%) |
May 12, 2003 | 1.695 | 1.705 | 1.533 | 1.552 | 22,263 | -0.08(-4.68%) |
May 09, 2003 | 1.714 | 1.752 | 1.628 | 1.628 | 46,101 | -0.11(-6.56%) |
May 08, 2003 | 1.676 | 1.800 | 1.666 | 1.743 | 58,598 | +0.10(+6.39%) |
May 07, 2003 | 1.781 | 1.781 | 1.524 | 1.638 | 57,443 | -0.13(-7.53%) |
May 06, 2003 | 1.428 | 1.857 | 1.428 | 1.771 | 204,254 | +0.35(+24.83%) |
May 05, 2003 | 1.219 | 1.447 | 1.219 | 1.419 | 208,245 | +0.09(+6.43%) |
May 02, 2003 | 1.219 | 1.447 | 1.219 | 1.333 | 149,541 | +0.11(+9.38%) |
May 01, 2003 | 1.143 | 1.276 | 1.105 | 1.219 | 107,115 | +0.03(+2.40%) |
Apr 30, 2003 | 1.105 | 1.209 | 1.086 | 1.190 | 70,465 | +0.09(+7.76%) |
Apr 29, 2003 | 1.190 | 1.228 | 1.076 | 1.105 | 55,658 | -0.13(-10.77%) |
Apr 28, 2003 | 1.190 | 1.238 | 1.171 | 1.238 | 42,846 | +0.04(+3.17%) |
Apr 25, 2003 | 1.228 | 1.228 | 1.200 | 1.200 | 12,916 | -0.02(-1.56%) |
Apr 24, 2003 | 1.190 | 1.238 | 1.190 | 1.219 | 26,988 | +0.07(+5.79%) |
Apr 23, 2003 | 1.114 | 1.162 | 1.105 | 1.152 | 5,460 | +0.03(+2.54%) |
Apr 22, 2003 | 1.105 | 1.162 | 1.105 | 1.124 | 11,131 | -0.07(-5.60%) |
Apr 21, 2003 | 1.181 | 1.219 | 1.152 | 1.190 | 150,381 | +0.00(+0.00%) |
Apr 17, 2003 | 1.143 | 1.190 | 1.133 | 1.190 | 10,396 | +0.06(+5.04%) |
Apr 16, 2003 | 1.124 | 1.143 | 1.095 | 1.133 | 4,620 | +0.01(+0.85%) |
Apr 15, 2003 | 1.143 | 1.181 | 1.105 | 1.124 | 16,487 | -0.02(-1.67%) |
Apr 14, 2003 | 1.190 | 1.190 | 1.105 | 1.143 | 32,554 | -0.03(-2.44%) |
Apr 11, 2003 | 1.143 | 1.171 | 1.133 | 1.171 | 12,916 | +0.02(+1.65%) |
Apr 10, 2003 | 1.190 | 1.190 | 1.143 | 1.152 | 4,410 | -0.04(-3.20%) |
Apr 09, 2003 | 1.152 | 1.200 | 1.152 | 1.190 | 23,733 | +0.05(+4.17%) |
Apr 08, 2003 | 1.162 | 1.162 | 1.067 | 1.143 | 12,391 | +0.04(+3.45%) |
Apr 07, 2003 | 1.143 | 1.152 | 1.105 | 1.105 | 7,666 | -0.03(-2.52%) |
Apr 04, 2003 | 1.086 | 1.143 | 1.086 | 1.133 | 18,377 | +0.07(+6.25%) |
Apr 03, 2003 | 1.143 | 1.171 | 1.067 | 1.067 | 29,929 | -0.07(-5.88%) |
Apr 02, 2003 | 1.143 | 1.143 | 1.114 | 1.133 | 7,351 | +0.05(+4.39%) |