Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.74 | 11.27 | 10.73 | 11.05 | 733,931 | +0.27(+2.48%) |
Apr 29, 2004 | 11.06 | 11.15 | 10.15 | 10.79 | 260,593 | -0.06(-0.53%) |
Apr 28, 2004 | 11.34 | 11.34 | 10.80 | 10.84 | 176,125 | -0.53(-4.66%) |
Apr 27, 2004 | 11.30 | 11.44 | 11.15 | 11.37 | 121,760 | +0.03(+0.24%) |
Apr 26, 2004 | 11.40 | 11.58 | 11.24 | 11.35 | 316,531 | +0.07(+0.63%) |
Apr 23, 2004 | 11.26 | 11.50 | 10.99 | 11.28 | 465,923 | +0.02(+0.16%) |
Apr 22, 2004 | 11.22 | 11.49 | 11.10 | 11.26 | 260,144 | +0.07(+0.64%) |
Apr 21, 2004 | 11.18 | 11.25 | 10.38 | 11.19 | 220,606 | +0.18(+1.62%) |
Apr 20, 2004 | 11.09 | 11.26 | 10.93 | 11.01 | 335,626 | -0.06(-0.56%) |
Apr 19, 2004 | 10.94 | 11.10 | 10.71 | 11.07 | 316,307 | +0.25(+2.35%) |
Apr 16, 2004 | 10.66 | 10.94 | 10.62 | 10.82 | 163,994 | +0.10(+0.96%) |
Apr 15, 2004 | 10.40 | 10.93 | 10.34 | 10.71 | 319,002 | +0.26(+2.46%) |
Apr 14, 2004 | 10.80 | 11.04 | 10.35 | 10.46 | 486,591 | -0.51(-4.62%) |
Apr 13, 2004 | 11.31 | 11.49 | 10.75 | 10.96 | 349,330 | -0.33(-2.92%) |
Apr 12, 2004 | 10.90 | 11.40 | 10.87 | 11.29 | 660,695 | +0.35(+3.21%) |
Apr 08, 2004 | 11.97 | 12.00 | 10.62 | 10.94 | 1,494,595 | -0.93(-7.80%) |
Apr 07, 2004 | 11.95 | 12.24 | 11.57 | 11.87 | 457,387 | +0.01(+0.11%) |
Apr 06, 2004 | 12.54 | 12.54 | 11.73 | 11.85 | 844,459 | -0.66(-5.30%) |
Apr 05, 2004 | 11.80 | 12.53 | 11.75 | 12.52 | 1,201,877 | +0.96(+8.28%) |
Apr 02, 2004 | 11.36 | 12.46 | 11.28 | 11.56 | 1,460,449 | +0.23(+2.04%) |
Apr 01, 2004 | 11.27 | 11.35 | 11.13 | 11.33 | 262,391 | +0.09(+0.83%) |
Mar 31, 2004 | 11.35 | 11.40 | 11.01 | 11.24 | 270,253 | -0.07(-0.63%) |
Mar 30, 2004 | 11.16 | 11.51 | 11.13 | 11.31 | 271,601 | +0.10(+0.87%) |
Mar 29, 2004 | 11.37 | 11.63 | 11.04 | 11.21 | 474,011 | +0.07(+0.64%) |
Mar 26, 2004 | 10.77 | 11.24 | 10.77 | 11.14 | 396,956 | +0.35(+3.22%) |
Mar 25, 2004 | 10.41 | 10.91 | 10.41 | 10.79 | 196,793 | +0.31(+2.93%) |
Mar 24, 2004 | 10.46 | 10.79 | 10.43 | 10.48 | 205,779 | +0.05(+0.51%) |
Mar 23, 2004 | 10.35 | 10.57 | 10.35 | 10.43 | 200,163 | -0.03(-0.26%) |
Mar 22, 2004 | 10.82 | 10.82 | 10.29 | 10.46 | 170,509 | -0.38(-3.49%) |
Mar 19, 2004 | 11.04 | 11.16 | 10.83 | 10.83 | 181,067 | -0.09(-0.86%) |
Mar 18, 2004 | 11.04 | 11.16 | 10.71 | 10.93 | 250,709 | -0.20(-1.76%) |
Mar 17, 2004 | 10.95 | 11.17 | 10.93 | 11.12 | 434,922 | +0.72(+6.89%) |
Mar 16, 2004 | 10.24 | 10.67 | 10.18 | 10.41 | 283,508 | +0.22(+2.19%) |
Mar 15, 2004 | 10.66 | 10.66 | 10.11 | 10.18 | 194,996 | -0.50(-4.71%) |
Mar 12, 2004 | 10.68 | 10.76 | 10.32 | 10.69 | 171,183 | -0.07(-0.66%) |
Mar 11, 2004 | 11.13 | 11.24 | 10.75 | 10.76 | 112,774 | -0.38(-3.40%) |
Mar 10, 2004 | 11.05 | 11.34 | 10.91 | 11.14 | 393,811 | +0.13(+1.21%) |
Mar 09, 2004 | 11.36 | 11.53 | 10.74 | 11.00 | 228,019 | -0.36(-3.13%) |
Mar 08, 2004 | 11.43 | 11.55 | 11.36 | 11.36 | 220,830 | -0.01(-0.08%) |
Mar 05, 2004 | 11.53 | 11.58 | 11.31 | 11.37 | 159,726 | +0.02(+0.16%) |
Mar 04, 2004 | 11.05 | 11.40 | 11.05 | 11.35 | 101,092 | +0.19(+1.72%) |
Mar 03, 2004 | 11.25 | 11.25 | 10.94 | 11.16 | 128,949 | -0.13(-1.11%) |
Mar 02, 2004 | 11.44 | 11.63 | 11.28 | 11.28 | 70,090 | -0.12(-1.05%) |
Mar 01, 2004 | 11.07 | 11.66 | 11.07 | 11.40 | 296,537 | +0.22(+1.95%) |
Feb 27, 2004 | 11.06 | 11.30 | 11.06 | 11.19 | 84,468 | +0.05(+0.48%) |
Feb 26, 2004 | 11.16 | 11.22 | 11.02 | 11.13 | 146,022 | -0.03(-0.28%) |
Feb 25, 2004 | 10.91 | 11.33 | 10.84 | 11.16 | 541,181 | +0.19(+1.74%) |
Feb 24, 2004 | 10.35 | 10.97 | 10.30 | 10.97 | 124,456 | +0.61(+5.84%) |
Feb 23, 2004 | 10.99 | 11.07 | 10.35 | 10.37 | 130,521 | -0.53(-4.82%) |
Feb 20, 2004 | 11.01 | 11.12 | 10.73 | 10.89 | 119,738 | +0.06(+0.53%) |
Feb 19, 2004 | 10.89 | 11.16 | 10.83 | 10.83 | 109,629 | -0.07(-0.61%) |
Feb 18, 2004 | 11.34 | 11.35 | 10.89 | 10.90 | 99,969 | -0.41(-3.66%) |
Feb 17, 2004 | 11.32 | 11.48 | 11.21 | 11.32 | 167,813 | +0.17(+1.56%) |
Feb 13, 2004 | 10.82 | 11.21 | 10.30 | 11.14 | 192,974 | +0.19(+1.71%) |
Feb 12, 2004 | 11.15 | 11.55 | 10.91 | 10.95 | 210,272 | -0.30(-2.68%) |
Feb 11, 2004 | 10.43 | 11.28 | 10.43 | 11.26 | 413,355 | +0.71(+6.70%) |
Feb 10, 2004 | 10.61 | 10.63 | 10.39 | 10.55 | 76,830 | -0.13(-1.25%) |
Feb 09, 2004 | 10.63 | 10.72 | 10.62 | 10.68 | 57,735 | +0.04(+0.38%) |
Feb 06, 2004 | 10.35 | 10.81 | 10.35 | 10.64 | 79,750 | +0.13(+1.27%) |
Feb 05, 2004 | 10.35 | 10.53 | 10.24 | 10.51 | 73,909 | +0.22(+2.16%) |
Feb 04, 2004 | 10.45 | 10.46 | 10.28 | 10.29 | 125,354 | -0.17(-1.66%) |
Feb 03, 2004 | 10.84 | 10.84 | 10.46 | 10.46 | 201,735 | -0.33(-3.05%) |
Feb 02, 2004 | 11.00 | 11.06 | 10.63 | 10.79 | 148,493 | -0.15(-1.34%) |
Jan 30, 2004 | 11.07 | 11.13 | 10.79 | 10.94 | 170,284 | -0.18(-1.64%) |
Jan 29, 2004 | 10.48 | 11.13 | 10.48 | 11.12 | 293,392 | +0.51(+4.78%) |
Jan 28, 2004 | 10.86 | 10.97 | 10.51 | 10.61 | 217,461 | -0.27(-2.50%) |
Jan 27, 2004 | 11.10 | 11.10 | 10.88 | 10.88 | 221,504 | -0.16(-1.41%) |
Jan 26, 2004 | 11.01 | 11.10 | 10.83 | 11.04 | 190,727 | +0.04(+0.32%) |
Jan 23, 2004 | 10.74 | 11.00 | 10.62 | 11.00 | 171,407 | +0.32(+3.00%) |
Jan 22, 2004 | 10.57 | 10.75 | 10.57 | 10.68 | 298,559 | +0.12(+1.09%) |
Jan 21, 2004 | 10.73 | 10.73 | 10.24 | 10.57 | 200,163 | -0.23(-2.10%) |
Jan 20, 2004 | 9.797 | 10.81 | 9.797 | 10.79 | 512,651 | +0.98(+10.03%) |
Jan 16, 2004 | 9.820 | 9.922 | 9.731 | 9.811 | 214,091 | +0.02(+0.23%) |
Jan 15, 2004 | 9.737 | 9.939 | 9.646 | 9.789 | 91,282 | -0.02(-0.18%) |
Jan 14, 2004 | 9.789 | 9.833 | 9.673 | 9.806 | 84,553 | +0.06(+0.64%) |
Jan 13, 2004 | 9.250 | 9.766 | 9.188 | 9.744 | 230,780 | +0.42(+4.54%) |
Jan 12, 2004 | 9.602 | 9.691 | 9.161 | 9.321 | 257,111 | -0.29(-3.06%) |
Jan 09, 2004 | 9.655 | 9.726 | 9.575 | 9.615 | 298,364 | -0.07(-0.69%) |
Jan 08, 2004 | 9.762 | 9.793 | 9.579 | 9.682 | 222,868 | -0.31(-3.07%) |
Jan 07, 2004 | 9.878 | 10.02 | 9.793 | 9.989 | 188,128 | +0.17(+1.77%) |
Jan 06, 2004 | 9.562 | 9.989 | 9.548 | 9.815 | 684,957 | +0.26(+2.75%) |
Jan 05, 2004 | 9.481 | 9.570 | 9.481 | 9.553 | 251,607 | +0.03(+0.33%) |
Jan 02, 2004 | 9.356 | 9.526 | 9.356 | 9.521 | 219,932 | +0.20(+2.10%) |
Dec 31, 2003 | 9.357 | 9.419 | 9.170 | 9.326 | 182,415 | -0.06(-0.62%) |
Dec 30, 2003 | 9.299 | 9.513 | 9.299 | 9.383 | 387,190 | -0.04(-0.38%) |
Dec 29, 2003 | 9.370 | 9.437 | 9.330 | 9.419 | 147,900 | +0.10(+1.10%) |
Dec 26, 2003 | 9.361 | 9.468 | 9.286 | 9.317 | 23,471 | -0.08(-0.90%) |
Dec 24, 2003 | 9.473 | 9.521 | 9.370 | 9.401 | 63,171 | -0.04(-0.38%) |
Dec 23, 2003 | 9.348 | 9.575 | 9.348 | 9.437 | 184,444 | +0.07(+0.71%) |
Dec 22, 2003 | 9.539 | 9.539 | 9.294 | 9.370 | 142,953 | -0.13(-1.36%) |
Dec 19, 2003 | 9.553 | 9.570 | 9.339 | 9.499 | 168,217 | +0.11(+1.19%) |
Dec 18, 2003 | 9.481 | 9.682 | 9.339 | 9.388 | 246,202 | -0.12(-1.31%) |
Dec 17, 2003 | 9.348 | 9.673 | 9.348 | 9.513 | 207,482 | +0.17(+1.86%) |
Dec 16, 2003 | 9.321 | 9.401 | 9.259 | 9.339 | 385,438 | -0.10(-1.08%) |
Dec 15, 2003 | 9.944 | 10.16 | 9.406 | 9.441 | 356,189 | -0.40(-4.03%) |
Dec 12, 2003 | 9.882 | 9.904 | 9.677 | 9.838 | 118,219 | +0.02(+0.18%) |
Dec 11, 2003 | 9.428 | 9.824 | 9.477 | 9.820 | 161,379 | +0.39(+4.15%) |
Dec 10, 2003 | 9.303 | 9.579 | 9.259 | 9.428 | 358,422 | +0.12(+1.34%) |
Dec 09, 2003 | 9.259 | 9.428 | 9.228 | 9.303 | 407,869 | +0.01(+0.10%) |
Dec 08, 2003 | 9.317 | 9.437 | 9.161 | 9.294 | 365,947 | -0.01(-0.10%) |
Dec 05, 2003 | 9.459 | 9.473 | 9.263 | 9.303 | 233,685 | -0.16(-1.65%) |
Dec 04, 2003 | 9.036 | 9.459 | 9.014 | 9.459 | 404,032 | +0.44(+4.83%) |
Dec 03, 2003 | 9.455 | 9.539 | 9.023 | 9.023 | 757,746 | -0.32(-3.48%) |
Dec 02, 2003 | 9.588 | 9.682 | 9.237 | 9.348 | 715,647 | -0.22(-2.33%) |
Dec 01, 2003 | 9.860 | 9.967 | 9.526 | 9.570 | 968,245 | -0.04(-0.42%) |
Nov 28, 2003 | 9.437 | 9.633 | 9.424 | 9.611 | 131,793 | +0.17(+1.84%) |
Nov 26, 2003 | 9.348 | 9.473 | 9.219 | 9.437 | 264,725 | +0.04(+0.38%) |
Nov 25, 2003 | 9.352 | 9.428 | 9.259 | 9.401 | 398,980 | +0.15(+1.64%) |
Nov 24, 2003 | 9.192 | 9.392 | 9.192 | 9.250 | 411,992 | +0.08(+0.87%) |
Nov 21, 2003 | 9.130 | 9.228 | 9.005 | 9.170 | 1,510,258 | +0.04(+0.44%) |
Nov 20, 2003 | 9.090 | 9.134 | 8.912 | 9.130 | 890,426 | +0.08(+0.84%) |
Nov 19, 2003 | 9.014 | 9.290 | 8.894 | 9.054 | 612,534 | +0.20(+2.21%) |
Nov 18, 2003 | 8.257 | 9.090 | 8.257 | 8.858 | 6,110,086 | +0.79(+9.82%) |
Nov 17, 2003 | 8.511 | 8.511 | 8.012 | 8.066 | 711,740 | -0.45(-5.33%) |
Nov 14, 2003 | 8.524 | 8.742 | 8.484 | 8.520 | 307,197 | +0.06(+0.68%) |
Nov 13, 2003 | 8.453 | 8.489 | 8.346 | 8.462 | 177,295 | -0.02(-0.21%) |
Nov 12, 2003 | 8.346 | 8.578 | 8.346 | 8.480 | 196,112 | +0.04(+0.53%) |
Nov 11, 2003 | 8.618 | 8.618 | 8.337 | 8.435 | 292,541 | -0.23(-2.62%) |
Nov 10, 2003 | 8.796 | 8.796 | 8.622 | 8.662 | 44,705 | -0.08(-0.97%) |
Nov 07, 2003 | 8.774 | 8.858 | 8.680 | 8.747 | 133,248 | -0.00(-0.05%) |
Nov 06, 2003 | 8.582 | 8.791 | 8.231 | 8.751 | 244,473 | +0.13(+1.55%) |
Nov 05, 2003 | 8.671 | 8.676 | 8.591 | 8.618 | 106,735 | -0.07(-0.77%) |
Nov 04, 2003 | 8.569 | 8.783 | 8.569 | 8.685 | 217,676 | +0.05(+0.57%) |
Nov 03, 2003 | 8.333 | 8.636 | 8.217 | 8.636 | 579,601 | +0.33(+3.97%) |
Oct 31, 2003 | 8.235 | 8.382 | 8.195 | 8.306 | 528,920 | +0.07(+0.86%) |
Oct 30, 2003 | 7.857 | 8.280 | 8.012 | 8.235 | 462,498 | +0.38(+4.82%) |
Oct 29, 2003 | 7.790 | 7.857 | 7.683 | 7.857 | 94,865 | +0.07(+0.86%) |
Oct 28, 2003 | 7.656 | 7.790 | 7.625 | 7.790 | 112,140 | +0.09(+1.21%) |
Oct 27, 2003 | 7.567 | 7.701 | 7.567 | 7.696 | 248,462 | +0.16(+2.18%) |
Oct 24, 2003 | 7.630 | 7.661 | 7.532 | 7.532 | 206,902 | -0.16(-2.08%) |
Oct 23, 2003 | 7.501 | 7.745 | 7.429 | 7.692 | 167,364 | +0.13(+1.71%) |
Oct 22, 2003 | 7.585 | 7.585 | 7.492 | 7.563 | 111,426 | -0.01(-0.12%) |
Oct 21, 2003 | 7.532 | 7.607 | 7.469 | 7.572 | 266,367 | +0.03(+0.41%) |
Oct 20, 2003 | 7.314 | 7.545 | 7.314 | 7.541 | 93,348 | +0.24(+3.29%) |
Oct 17, 2003 | 7.363 | 7.389 | 7.278 | 7.300 | 61,403 | +0.02(+0.31%) |
Oct 16, 2003 | 7.291 | 7.345 | 7.176 | 7.278 | 67,399 | -0.01(-0.18%) |
Oct 15, 2003 | 7.345 | 7.425 | 7.291 | 7.291 | 72,256 | -0.05(-0.73%) |
Oct 14, 2003 | 7.167 | 7.345 | 7.149 | 7.345 | 61,345 | +0.18(+2.55%) |
Oct 13, 2003 | 6.766 | 7.162 | 6.744 | 7.162 | 89,013 | +0.41(+6.13%) |
Oct 10, 2003 | 6.695 | 6.757 | 6.633 | 6.748 | 147,215 | +0.05(+0.73%) |
Oct 09, 2003 | 7.087 | 7.180 | 6.503 | 6.699 | 156,760 | -0.39(-5.52%) |
Oct 08, 2003 | 7.367 | 7.389 | 7.091 | 7.091 | 83,262 | -0.25(-3.40%) |
Oct 07, 2003 | 7.149 | 7.345 | 7.122 | 7.340 | 38,666 | +0.10(+1.35%) |
Oct 06, 2003 | 7.238 | 7.269 | 7.055 | 7.242 | 76,055 | +0.19(+2.65%) |
Oct 03, 2003 | 6.900 | 7.167 | 6.900 | 7.055 | 439,954 | +0.18(+2.59%) |
Oct 02, 2003 | 7.002 | 7.029 | 6.877 | 6.877 | 23,219 | -0.10(-1.47%) |
Oct 01, 2003 | 6.802 | 6.989 | 6.726 | 6.980 | 151,238 | +0.18(+2.62%) |
Sep 30, 2003 | 6.966 | 6.966 | 6.788 | 6.802 | 85,683 | -0.14(-1.99%) |
Sep 29, 2003 | 6.877 | 6.966 | 6.695 | 6.940 | 1,587,836 | +0.11(+1.56%) |
Sep 26, 2003 | 6.891 | 6.953 | 6.828 | 6.833 | 63,124 | -0.00(-0.07%) |
Sep 25, 2003 | 6.909 | 7.042 | 6.811 | 6.837 | 116,310 | -0.11(-1.60%) |
Sep 24, 2003 | 6.949 | 6.926 | 6.900 | 6.949 | 48,477 | +0.00(+0.00%) |
Sep 23, 2003 | 6.757 | 6.998 | 6.726 | 6.949 | 94,577 | +0.17(+2.56%) |
Sep 22, 2003 | 6.957 | 6.989 | 6.686 | 6.775 | 267,252 | -0.28(-3.97%) |
Sep 19, 2003 | 7.011 | 7.078 | 6.873 | 7.055 | 337,880 | +0.11(+1.54%) |
Sep 18, 2003 | 6.695 | 7.011 | 6.677 | 6.949 | 910,274 | +0.27(+4.07%) |
Sep 17, 2003 | 6.726 | 6.860 | 6.650 | 6.677 | 131,631 | -0.10(-1.45%) |
Sep 16, 2003 | 6.686 | 6.895 | 6.592 | 6.775 | 211,588 | +0.05(+0.73%) |
Sep 15, 2003 | 6.882 | 6.926 | 6.726 | 6.726 | 46,727 | -0.16(-2.26%) |
Sep 12, 2003 | 6.882 | 6.989 | 6.868 | 6.882 | 161,523 | -0.10(-1.40%) |
Sep 11, 2003 | 6.842 | 6.989 | 6.842 | 6.980 | 41,335 | +0.19(+2.75%) |
Sep 10, 2003 | 6.891 | 7.069 | 6.771 | 6.793 | 166,690 | -0.13(-1.86%) |
Sep 09, 2003 | 7.296 | 7.296 | 6.909 | 6.922 | 301,929 | -0.36(-4.89%) |
Sep 08, 2003 | 7.367 | 7.567 | 7.260 | 7.278 | 95,251 | -0.18(-2.45%) |
Sep 05, 2003 | 7.567 | 7.567 | 7.287 | 7.460 | 116,471 | -0.10(-1.35%) |
Sep 04, 2003 | 7.661 | 7.812 | 7.505 | 7.563 | 133,666 | -0.13(-1.68%) |
Sep 03, 2003 | 7.558 | 7.870 | 7.541 | 7.692 | 447,277 | +0.12(+1.65%) |
Sep 02, 2003 | 7.581 | 7.790 | 7.434 | 7.567 | 233,186 | -0.01(-0.18%) |
Aug 29, 2003 | 7.567 | 7.616 | 7.412 | 7.581 | 171,857 | +0.01(+0.18%) |
Aug 28, 2003 | 7.452 | 7.679 | 7.345 | 7.567 | 164,219 | +0.06(+0.83%) |
Aug 27, 2003 | 7.554 | 7.554 | 7.211 | 7.505 | 147,595 | -0.06(-0.82%) |
Aug 26, 2003 | 6.860 | 7.567 | 6.860 | 7.567 | 584,988 | +0.53(+7.59%) |
Aug 25, 2003 | 7.087 | 7.087 | 6.775 | 7.033 | 202,634 | -0.02(-0.32%) |
Aug 22, 2003 | 7.078 | 7.122 | 6.993 | 7.055 | 494,005 | -0.03(-0.38%) |
Aug 21, 2003 | 7.118 | 7.118 | 7.011 | 7.082 | 183,538 | -0.04(-0.50%) |
Aug 20, 2003 | 6.966 | 7.118 | 6.891 | 7.118 | 257,448 | +0.15(+2.11%) |
Aug 19, 2003 | 6.722 | 7.051 | 6.650 | 6.971 | 130,072 | +0.20(+3.03%) |
Aug 18, 2003 | 6.566 | 6.766 | 6.468 | 6.766 | 275,420 | +0.20(+3.05%) |
Aug 15, 2003 | 6.410 | 6.601 | 6.383 | 6.566 | 75,931 | +0.09(+1.44%) |
Aug 14, 2003 | 6.406 | 6.566 | 6.259 | 6.472 | 134,789 | +0.16(+2.47%) |
Aug 13, 2003 | 6.454 | 6.454 | 6.299 | 6.316 | 109,853 | -0.14(-2.14%) |
Aug 12, 2003 | 6.321 | 6.454 | 6.205 | 6.454 | 159,276 | +0.18(+2.91%) |
Aug 11, 2003 | 6.232 | 6.365 | 6.152 | 6.272 | 150,290 | +0.07(+1.08%) |
Aug 08, 2003 | 6.321 | 6.321 | 6.174 | 6.205 | 151,863 | -0.12(-1.83%) |
Aug 07, 2003 | 6.495 | 6.610 | 6.223 | 6.321 | 135,688 | -0.04(-0.70%) |
Aug 06, 2003 | 6.343 | 6.454 | 6.343 | 6.365 | 150,515 | -0.06(-0.97%) |
Aug 05, 2003 | 6.477 | 6.610 | 6.361 | 6.428 | 185,111 | +0.06(+0.98%) |
Aug 04, 2003 | 6.121 | 6.610 | 6.121 | 6.365 | 147,370 | +0.27(+4.38%) |
Aug 01, 2003 | 6.508 | 6.508 | 5.898 | 6.098 | 228,918 | -0.44(-6.75%) |
Jul 31, 2003 | 6.842 | 6.855 | 6.170 | 6.540 | 636,657 | -0.34(-4.91%) |
Jul 30, 2003 | 6.757 | 6.949 | 6.388 | 6.877 | 311,364 | +0.20(+3.00%) |
Jul 29, 2003 | 6.766 | 6.766 | 6.615 | 6.677 | 148,942 | -0.01(-0.20%) |
Jul 28, 2003 | 6.855 | 7.033 | 6.588 | 6.690 | 100,418 | -0.18(-2.66%) |
Jul 25, 2003 | 6.588 | 6.989 | 6.477 | 6.873 | 131,195 | +0.28(+4.19%) |
Jul 24, 2003 | 6.984 | 6.984 | 6.379 | 6.597 | 222,403 | -0.32(-4.69%) |
Jul 23, 2003 | 6.877 | 7.122 | 6.744 | 6.922 | 259,021 | +0.04(+0.65%) |
Jul 22, 2003 | 6.655 | 6.944 | 6.481 | 6.877 | 532,644 | +0.34(+5.25%) |
Jul 21, 2003 | 6.477 | 6.655 | 6.454 | 6.535 | 121,086 | +0.08(+1.17%) |
Jul 18, 2003 | 6.454 | 6.610 | 6.343 | 6.459 | 215,888 | -0.04(-0.62%) |
Jul 17, 2003 | 6.432 | 6.561 | 6.392 | 6.499 | 95,026 | -0.07(-1.08%) |
Jul 16, 2003 | 6.592 | 6.619 | 6.414 | 6.570 | 200,387 | -0.06(-0.94%) |
Jul 15, 2003 | 6.192 | 6.677 | 6.134 | 6.633 | 263,514 | +0.48(+7.87%) |
Jul 14, 2003 | 6.143 | 6.232 | 6.098 | 6.148 | 100,867 | +0.14(+2.31%) |
Jul 11, 2003 | 6.143 | 6.254 | 5.987 | 6.009 | 168,487 | -0.09(-1.46%) |
Jul 10, 2003 | 6.668 | 6.668 | 6.014 | 6.098 | 304,625 | -0.58(-8.67%) |
Jul 09, 2003 | 6.566 | 6.788 | 6.521 | 6.677 | 433,349 | +0.09(+1.42%) |
Jul 08, 2003 | 6.321 | 6.610 | 6.321 | 6.584 | 420,320 | +0.26(+4.15%) |
Jul 07, 2003 | 6.076 | 6.321 | 6.076 | 6.321 | 408,413 | +0.22(+3.57%) |
Jul 03, 2003 | 5.987 | 6.187 | 5.920 | 6.103 | 98,396 | -0.06(-1.01%) |
Jul 02, 2003 | 5.738 | 6.232 | 5.702 | 6.165 | 328,887 | +0.45(+7.78%) |
Jul 01, 2003 | 5.564 | 5.738 | 5.471 | 5.720 | 621,157 | +0.08(+1.50%) |
Jun 30, 2003 | 5.974 | 6.000 | 5.573 | 5.635 | 1,613,136 | -0.34(-5.66%) |
Jun 27, 2003 | 6.130 | 6.196 | 5.880 | 5.974 | 332,931 | -0.04(-0.74%) |
Jun 26, 2003 | 5.960 | 6.143 | 5.960 | 6.018 | 161,298 | +0.04(+0.67%) |
Jun 25, 2003 | 5.951 | 6.063 | 5.894 | 5.978 | 112,774 | +0.02(+0.37%) |
Jun 24, 2003 | 5.858 | 6.072 | 5.809 | 5.956 | 308,444 | +0.08(+1.37%) |
Jun 23, 2003 | 6.290 | 6.290 | 5.862 | 5.875 | 301,255 | -0.33(-5.38%) |
Jun 20, 2003 | 6.308 | 6.365 | 6.064 | 6.210 | 191,401 | -0.12(-1.90%) |
Jun 19, 2003 | 6.343 | 6.437 | 6.192 | 6.330 | 150,740 | -0.01(-0.21%) |
Jun 18, 2003 | 6.454 | 6.566 | 6.210 | 6.343 | 228,918 | -0.08(-1.18%) |
Jun 17, 2003 | 6.098 | 6.463 | 6.098 | 6.419 | 403,920 | +0.09(+1.41%) |
Jun 16, 2003 | 6.054 | 6.343 | 6.054 | 6.330 | 554,436 | +0.34(+5.65%) |
Jun 13, 2003 | 6.009 | 6.232 | 5.943 | 5.992 | 266,884 | -0.13(-2.11%) |
Jun 12, 2003 | 5.788 | 6.121 | 5.788 | 6.121 | 363,258 | +0.33(+5.77%) |
Jun 11, 2003 | 5.653 | 5.805 | 5.610 | 5.787 | 123,108 | +0.13(+2.36%) |
Jun 10, 2003 | 5.586 | 5.716 | 5.551 | 5.653 | 96,150 | +0.00(+0.01%) |
Jun 09, 2003 | 5.564 | 5.676 | 5.515 | 5.653 | 173,879 | +0.09(+1.59%) |
Jun 06, 2003 | 5.453 | 5.698 | 5.431 | 5.564 | 1,361,153 | +0.08(+1.46%) |
Jun 05, 2003 | 5.586 | 5.609 | 5.377 | 5.484 | 872,764 | -0.06(-1.12%) |
Jun 04, 2003 | 5.595 | 5.609 | 5.457 | 5.546 | 190,503 | -0.06(-1.03%) |
Jun 03, 2003 | 5.586 | 5.653 | 5.555 | 5.604 | 196,568 | -0.00(-0.08%) |
Jun 02, 2003 | 5.524 | 5.809 | 5.484 | 5.609 | 193,423 | +0.04(+0.80%) |
May 30, 2003 | 5.515 | 5.676 | 5.515 | 5.564 | 167,139 | -0.02(-0.40%) |
May 29, 2003 | 5.765 | 5.778 | 5.560 | 5.586 | 79,975 | -0.20(-3.46%) |
May 28, 2003 | 5.676 | 5.787 | 5.524 | 5.787 | 524,557 | +0.11(+1.96%) |
May 27, 2003 | 5.497 | 5.676 | 5.493 | 5.676 | 316,307 | +0.05(+0.87%) |
May 23, 2003 | 5.609 | 5.671 | 5.604 | 5.627 | 180,169 | +0.11(+1.94%) |
May 22, 2003 | 5.466 | 5.653 | 5.448 | 5.520 | 241,947 | -0.03(-0.48%) |
May 21, 2003 | 5.324 | 5.551 | 5.297 | 5.546 | 79,526 | -0.00(-0.08%) |
May 20, 2003 | 5.560 | 5.564 | 5.480 | 5.551 | 96,599 | -0.01(-0.16%) |
May 19, 2003 | 5.769 | 5.778 | 5.315 | 5.560 | 115,919 | -0.22(-3.78%) |
May 16, 2003 | 5.987 | 6.014 | 5.769 | 5.778 | 148,268 | -0.21(-3.49%) |
May 15, 2003 | 5.854 | 6.098 | 5.787 | 5.987 | 246,890 | +0.14(+2.36%) |
May 14, 2003 | 5.787 | 5.898 | 5.782 | 5.849 | 137,036 | +0.07(+1.15%) |
May 13, 2003 | 5.653 | 5.849 | 5.653 | 5.782 | 158,378 | +0.06(+1.09%) |
May 12, 2003 | 5.386 | 5.805 | 5.382 | 5.720 | 111,426 | +0.30(+5.59%) |
May 09, 2003 | 5.493 | 5.511 | 5.368 | 5.417 | 179,270 | -0.08(-1.38%) |
May 08, 2003 | 5.765 | 5.769 | 5.440 | 5.493 | 185,560 | -0.18(-3.22%) |
May 07, 2003 | 5.889 | 5.911 | 5.671 | 5.676 | 178,147 | -0.32(-5.27%) |
May 06, 2003 | 5.956 | 6.005 | 5.938 | 5.992 | 128,724 | +0.09(+1.51%) |
May 05, 2003 | 6.009 | 6.156 | 5.787 | 5.903 | 297,885 | -0.11(-1.78%) |
May 02, 2003 | 6.241 | 6.241 | 5.787 | 6.009 | 1,117,408 | +0.60(+11.11%) |