Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.715 | 6.719 | 6.605 | 6.634 | 91,404 | +0.00(+0.00%) |
May 27, 2004 | 6.639 | 6.757 | 6.588 | 6.634 | 217,618 | +0.00(+0.06%) |
May 26, 2004 | 6.525 | 6.630 | 6.461 | 6.630 | 163,154 | +0.13(+1.95%) |
May 25, 2004 | 6.356 | 6.525 | 6.318 | 6.503 | 157,944 | +0.11(+1.65%) |
May 24, 2004 | 6.339 | 6.419 | 6.339 | 6.398 | 177,362 | +0.06(+0.93%) |
May 21, 2004 | 6.313 | 6.364 | 6.292 | 6.339 | 297,893 | +0.04(+0.67%) |
May 20, 2004 | 6.292 | 6.356 | 6.216 | 6.296 | 288,184 | +0.00(+0.07%) |
May 19, 2004 | 6.208 | 6.503 | 6.208 | 6.292 | 346,200 | +0.05(+0.81%) |
May 18, 2004 | 6.166 | 6.246 | 6.115 | 6.242 | 303,102 | +0.05(+0.89%) |
May 17, 2004 | 6.288 | 6.288 | 6.144 | 6.187 | 461,994 | -0.14(-2.27%) |
May 14, 2004 | 6.292 | 6.356 | 6.149 | 6.330 | 232,062 | +0.02(+0.27%) |
May 13, 2004 | 6.250 | 6.436 | 6.250 | 6.313 | 360,171 | +0.05(+0.81%) |
May 12, 2004 | 6.216 | 6.423 | 6.068 | 6.263 | 1,106,798 | -0.16(-2.56%) |
May 11, 2004 | 6.258 | 6.440 | 6.254 | 6.427 | 589,155 | +0.13(+2.01%) |
May 10, 2004 | 6.436 | 6.440 | 6.081 | 6.301 | 1,036,705 | -0.22(-3.37%) |
May 07, 2004 | 6.579 | 6.584 | 6.440 | 6.520 | 450,865 | -0.06(-0.90%) |
May 06, 2004 | 6.715 | 6.719 | 6.461 | 6.579 | 292,209 | -0.17(-2.50%) |
May 05, 2004 | 6.757 | 6.850 | 6.693 | 6.748 | 274,213 | -0.05(-0.68%) |
May 04, 2004 | 6.588 | 6.845 | 6.588 | 6.795 | 755,625 | +0.40(+6.27%) |
May 03, 2004 | 6.334 | 6.440 | 6.313 | 6.394 | 632,490 | +0.14(+2.30%) |
Apr 30, 2004 | 6.250 | 6.398 | 5.870 | 6.250 | 1,268,058 | -0.24(-3.77%) |
Apr 29, 2004 | 6.757 | 6.799 | 6.461 | 6.495 | 844,188 | -0.46(-6.56%) |
Apr 28, 2004 | 7.069 | 7.069 | 6.820 | 6.951 | 310,680 | -0.12(-1.67%) |
Apr 27, 2004 | 7.010 | 7.074 | 6.909 | 7.069 | 150,604 | +0.04(+0.60%) |
Apr 26, 2004 | 7.137 | 7.154 | 6.841 | 7.027 | 363,249 | -0.14(-1.89%) |
Apr 23, 2004 | 7.188 | 7.188 | 7.086 | 7.162 | 146,104 | -0.06(-0.82%) |
Apr 22, 2004 | 7.221 | 7.306 | 7.010 | 7.221 | 281,317 | -0.08(-1.16%) |
Apr 21, 2004 | 7.492 | 7.492 | 7.230 | 7.306 | 165,285 | -0.21(-2.81%) |
Apr 20, 2004 | 7.500 | 7.584 | 7.462 | 7.517 | 336,017 | +0.08(+1.14%) |
Apr 19, 2004 | 7.369 | 7.462 | 7.327 | 7.432 | 217,855 | +0.02(+0.28%) |
Apr 16, 2004 | 7.432 | 7.445 | 7.318 | 7.411 | 217,618 | -0.02(-0.28%) |
Apr 15, 2004 | 7.390 | 7.475 | 7.369 | 7.432 | 364,907 | +0.04(+0.57%) |
Apr 14, 2004 | 7.432 | 7.508 | 7.204 | 7.390 | 370,827 | -0.21(-2.78%) |
Apr 13, 2004 | 7.855 | 7.855 | 7.517 | 7.601 | 432,631 | -0.25(-3.23%) |
Apr 12, 2004 | 7.813 | 7.859 | 7.770 | 7.855 | 150,367 | +0.04(+0.54%) |
Apr 08, 2004 | 7.834 | 7.880 | 7.791 | 7.813 | 54,463 | +0.00(+0.00%) |
Apr 07, 2004 | 7.825 | 7.851 | 7.749 | 7.813 | 100,165 | -0.01(-0.16%) |
Apr 06, 2004 | 7.813 | 7.889 | 7.758 | 7.825 | 134,028 | +0.00(+0.05%) |
Apr 05, 2004 | 7.728 | 7.893 | 7.682 | 7.821 | 217,855 | -0.03(-0.43%) |
Apr 02, 2004 | 8.007 | 8.015 | 7.855 | 7.855 | 230,642 | -0.09(-1.17%) |
Apr 01, 2004 | 7.686 | 7.960 | 7.661 | 7.948 | 394,270 | +0.26(+3.41%) |
Mar 31, 2004 | 7.737 | 7.787 | 7.601 | 7.686 | 396,638 | -0.12(-1.52%) |
Mar 30, 2004 | 7.703 | 7.813 | 7.669 | 7.804 | 355,672 | +0.12(+1.54%) |
Mar 29, 2004 | 7.644 | 7.728 | 7.601 | 7.686 | 550,320 | +0.00(+0.00%) |
Mar 26, 2004 | 7.601 | 7.770 | 7.584 | 7.686 | 884,207 | +0.08(+1.11%) |
Mar 25, 2004 | 7.470 | 7.627 | 7.449 | 7.601 | 629,648 | +0.13(+1.75%) |
Mar 24, 2004 | 7.432 | 7.500 | 7.390 | 7.470 | 333,886 | -0.03(-0.34%) |
Mar 23, 2004 | 7.348 | 7.538 | 7.327 | 7.496 | 246,507 | +0.13(+1.72%) |
Mar 22, 2004 | 7.530 | 7.530 | 7.306 | 7.369 | 139,948 | -0.13(-1.75%) |
Mar 19, 2004 | 7.521 | 7.559 | 7.496 | 7.500 | 161,733 | -0.05(-0.62%) |
Mar 18, 2004 | 7.475 | 7.546 | 7.458 | 7.546 | 56,121 | +0.05(+0.62%) |
Mar 17, 2004 | 7.390 | 7.580 | 7.390 | 7.500 | 128,345 | +0.11(+1.49%) |
Mar 16, 2004 | 7.242 | 7.517 | 7.242 | 7.390 | 212,645 | +0.15(+2.04%) |
Mar 15, 2004 | 7.242 | 7.306 | 7.209 | 7.242 | 204,594 | -0.03(-0.46%) |
Mar 12, 2004 | 7.200 | 7.369 | 7.196 | 7.276 | 463,652 | -0.07(-0.98%) |
Mar 11, 2004 | 7.390 | 7.496 | 7.348 | 7.348 | 266,398 | -0.14(-1.92%) |
Mar 10, 2004 | 7.551 | 7.749 | 7.492 | 7.492 | 367,512 | -0.08(-1.06%) |
Mar 09, 2004 | 7.682 | 7.682 | 7.517 | 7.572 | 181,624 | -0.14(-1.81%) |
Mar 08, 2004 | 7.517 | 7.813 | 7.517 | 7.711 | 457,732 | +0.24(+3.16%) |
Mar 05, 2004 | 7.340 | 7.508 | 7.310 | 7.475 | 271,608 | +0.14(+1.84%) |
Mar 04, 2004 | 7.306 | 7.369 | 7.289 | 7.340 | 348,331 | +0.03(+0.46%) |
Mar 03, 2004 | 7.318 | 7.390 | 7.238 | 7.306 | 381,719 | -0.05(-0.75%) |
Mar 02, 2004 | 7.432 | 7.475 | 7.348 | 7.361 | 437,367 | -0.08(-1.08%) |
Mar 01, 2004 | 7.432 | 7.559 | 7.432 | 7.441 | 666,589 | +0.12(+1.61%) |
Feb 27, 2004 | 7.154 | 7.348 | 7.103 | 7.323 | 1,030,075 | +0.25(+3.58%) |
Feb 26, 2004 | 7.069 | 7.200 | 7.010 | 7.069 | 954,299 | -0.04(-0.59%) |
Feb 25, 2004 | 6.867 | 7.179 | 6.867 | 7.112 | 374,379 | +0.25(+3.63%) |
Feb 24, 2004 | 6.715 | 6.888 | 6.715 | 6.862 | 463,415 | +0.08(+1.12%) |
Feb 23, 2004 | 6.571 | 6.786 | 6.334 | 6.786 | 521,194 | +0.20(+3.01%) |
Feb 20, 2004 | 6.968 | 6.968 | 6.423 | 6.588 | 544,164 | -0.35(-5.11%) |
Feb 19, 2004 | 6.841 | 7.019 | 6.715 | 6.943 | 599,575 | +0.19(+2.75%) |
Feb 18, 2004 | 7.335 | 7.378 | 6.554 | 6.757 | 889,180 | -0.57(-7.78%) |
Feb 17, 2004 | 7.200 | 7.551 | 7.200 | 7.327 | 487,095 | +0.19(+2.60%) |
Feb 13, 2004 | 7.137 | 7.175 | 6.757 | 7.141 | 515,984 | +0.01(+0.18%) |
Feb 12, 2004 | 7.268 | 7.268 | 7.103 | 7.128 | 255,032 | -0.14(-1.92%) |
Feb 11, 2004 | 7.390 | 7.390 | 7.264 | 7.268 | 507,696 | -0.11(-1.43%) |
Feb 10, 2004 | 7.411 | 7.411 | 7.348 | 7.373 | 181,624 | -0.04(-0.51%) |
Feb 09, 2004 | 7.534 | 7.593 | 7.373 | 7.411 | 353,540 | -0.12(-1.63%) |
Feb 06, 2004 | 7.158 | 7.555 | 7.158 | 7.534 | 552,925 | +0.33(+4.63%) |
Feb 05, 2004 | 7.179 | 7.217 | 7.145 | 7.200 | 442,814 | +0.04(+0.59%) |
Feb 04, 2004 | 7.158 | 7.242 | 7.019 | 7.158 | 422,212 | +0.00(+0.00%) |
Feb 03, 2004 | 7.238 | 7.394 | 7.128 | 7.158 | 324,888 | -0.09(-1.28%) |
Feb 02, 2004 | 7.264 | 7.424 | 7.251 | 7.251 | 338,859 | -0.14(-1.83%) |
Jan 30, 2004 | 7.306 | 7.580 | 7.306 | 7.386 | 392,612 | +0.04(+0.52%) |
Jan 29, 2004 | 7.200 | 7.424 | 5.933 | 7.348 | 1,186,126 | +0.04(+0.58%) |
Jan 28, 2004 | 7.454 | 7.622 | 7.188 | 7.306 | 678,192 | -0.15(-1.98%) |
Jan 27, 2004 | 7.728 | 7.728 | 7.454 | 7.454 | 501,066 | -0.25(-3.29%) |
Jan 26, 2004 | 7.749 | 7.969 | 7.665 | 7.707 | 495,383 | -0.04(-0.54%) |
Jan 23, 2004 | 7.580 | 7.876 | 7.559 | 7.749 | 898,652 | +0.21(+2.80%) |
Jan 22, 2004 | 7.597 | 7.601 | 7.538 | 7.538 | 224,011 | -0.05(-0.72%) |
Jan 21, 2004 | 7.724 | 7.724 | 7.538 | 7.593 | 349,988 | +0.05(+0.73%) |
Jan 20, 2004 | 7.635 | 7.707 | 7.521 | 7.538 | 255,032 | -0.06(-0.83%) |
Jan 16, 2004 | 7.496 | 7.622 | 7.475 | 7.601 | 461,284 | +0.05(+0.73%) |
Jan 15, 2004 | 7.644 | 7.665 | 7.546 | 7.546 | 204,357 | -0.04(-0.56%) |
Jan 14, 2004 | 7.682 | 7.694 | 7.559 | 7.589 | 203,647 | -0.11(-1.37%) |
Jan 13, 2004 | 7.601 | 7.707 | 7.580 | 7.694 | 244,139 | +0.08(+1.11%) |
Jan 12, 2004 | 7.559 | 7.682 | 7.454 | 7.610 | 616,624 | -0.12(-1.53%) |
Jan 09, 2004 | 7.808 | 7.808 | 7.732 | 7.728 | 231,589 | -0.08(-1.08%) |
Jan 08, 2004 | 7.834 | 7.897 | 7.728 | 7.813 | 261,426 | +0.00(+0.00%) |
Jan 07, 2004 | 7.775 | 7.981 | 7.775 | 7.813 | 628,227 | +0.04(+0.49%) |
Jan 06, 2004 | 7.855 | 7.855 | 7.618 | 7.775 | 869,525 | -0.10(-1.29%) |
Jan 05, 2004 | 7.618 | 7.918 | 7.618 | 7.876 | 637,699 | +0.10(+1.30%) |
Jan 02, 2004 | 8.121 | 8.133 | 7.390 | 7.775 | 1,011,842 | -0.35(-4.26%) |
Dec 31, 2003 | 8.277 | 8.277 | 8.015 | 8.121 | 967,797 | -0.15(-1.79%) |
Dec 30, 2003 | 8.340 | 8.442 | 8.256 | 8.269 | 528,298 | -0.05(-0.66%) |
Dec 29, 2003 | 8.319 | 8.404 | 8.277 | 8.324 | 482,359 | +0.10(+1.18%) |
Dec 26, 2003 | 8.142 | 8.324 | 8.142 | 8.226 | 253,138 | +0.13(+1.56%) |
Dec 24, 2003 | 8.087 | 8.155 | 8.057 | 8.100 | 196,306 | +0.01(+0.16%) |
Dec 23, 2003 | 8.184 | 8.201 | 8.053 | 8.087 | 361,118 | +0.00(+0.00%) |
Dec 22, 2003 | 8.024 | 8.214 | 8.024 | 8.087 | 718,211 | +0.14(+1.70%) |
Dec 19, 2003 | 7.825 | 7.952 | 7.813 | 7.952 | 443,050 | +0.15(+1.89%) |
Dec 18, 2003 | 7.644 | 7.855 | 7.610 | 7.804 | 647,645 | +0.22(+2.84%) |
Dec 17, 2003 | 7.589 | 7.665 | 7.589 | 7.589 | 380,772 | +0.03(+0.39%) |
Dec 16, 2003 | 7.538 | 7.580 | 7.327 | 7.559 | 533,034 | +0.13(+1.70%) |
Dec 15, 2003 | 7.686 | 7.686 | 7.432 | 7.432 | 825,007 | -0.08(-1.01%) |
Dec 12, 2003 | 7.175 | 7.597 | 7.306 | 7.508 | 843,004 | +0.33(+4.65%) |
Dec 11, 2003 | 6.968 | 7.188 | 6.909 | 7.175 | 343,121 | +0.19(+2.78%) |
Dec 10, 2003 | 7.052 | 7.052 | 6.905 | 6.981 | 270,898 | -0.05(-0.72%) |
Dec 09, 2003 | 7.010 | 7.171 | 6.997 | 7.031 | 167,653 | -0.03(-0.36%) |
Dec 08, 2003 | 6.900 | 7.082 | 6.900 | 7.057 | 131,186 | +0.22(+3.15%) |
Dec 05, 2003 | 6.782 | 6.862 | 6.744 | 6.841 | 98,271 | +0.06(+0.87%) |
Dec 04, 2003 | 6.909 | 6.909 | 6.689 | 6.782 | 182,098 | -0.14(-2.07%) |
Dec 03, 2003 | 6.968 | 6.968 | 6.875 | 6.926 | 116,505 | -0.02(-0.24%) |
Dec 02, 2003 | 7.095 | 7.095 | 6.930 | 6.943 | 333,886 | -0.19(-2.66%) |
Dec 01, 2003 | 7.120 | 7.145 | 7.095 | 7.133 | 255,032 | +0.13(+1.81%) |
Nov 28, 2003 | 7.061 | 7.095 | 7.002 | 7.006 | 170,495 | -0.03(-0.36%) |
Nov 26, 2003 | 7.052 | 7.069 | 7.027 | 7.031 | 226,853 | +0.08(+1.15%) |
Nov 25, 2003 | 6.820 | 7.006 | 6.820 | 6.951 | 390,955 | +0.15(+2.24%) |
Nov 24, 2003 | 6.672 | 6.799 | 6.651 | 6.799 | 354,961 | +0.21(+3.21%) |
Nov 21, 2003 | 6.681 | 6.702 | 6.584 | 6.588 | 147,288 | -0.07(-1.02%) |
Nov 20, 2003 | 6.668 | 6.706 | 6.655 | 6.655 | 307,365 | -0.01(-0.19%) |
Nov 19, 2003 | 6.689 | 6.693 | 6.630 | 6.668 | 221,643 | -0.02(-0.32%) |
Nov 18, 2003 | 6.715 | 6.715 | 6.668 | 6.689 | 288,184 | +0.02(+0.25%) |
Nov 17, 2003 | 6.791 | 6.791 | 6.660 | 6.672 | 495,857 | -0.04(-0.63%) |
Nov 14, 2003 | 6.609 | 6.748 | 6.609 | 6.715 | 283,685 | +0.13(+1.92%) |
Nov 13, 2003 | 6.639 | 6.639 | 6.537 | 6.588 | 393,086 | -0.06(-0.95%) |
Nov 12, 2003 | 6.229 | 6.334 | 6.212 | 6.651 | 811,983 | +0.42(+6.78%) |
Nov 11, 2003 | 6.250 | 6.271 | 6.102 | 6.229 | 261,899 | -0.02(-0.27%) |
Nov 10, 2003 | 6.301 | 6.313 | 6.233 | 6.246 | 182,808 | -0.04(-0.67%) |
Nov 07, 2003 | 6.326 | 6.334 | 6.271 | 6.288 | 296,945 | -0.00(-0.07%) |
Nov 06, 2003 | 6.326 | 6.326 | 6.229 | 6.292 | 139,237 | -0.03(-0.53%) |
Nov 05, 2003 | 6.334 | 6.334 | 6.250 | 6.326 | 112,716 | +0.00(+0.07%) |
Nov 04, 2003 | 6.166 | 6.356 | 6.166 | 6.322 | 251,480 | +0.11(+1.77%) |
Nov 03, 2003 | 6.419 | 6.419 | 6.094 | 6.212 | 232,773 | -0.12(-1.93%) |
Oct 31, 2003 | 6.398 | 6.398 | 6.271 | 6.334 | 293,157 | +0.09(+1.42%) |
Oct 30, 2003 | 6.326 | 6.326 | 6.229 | 6.246 | 336,254 | -0.07(-1.07%) |
Oct 29, 2003 | 5.954 | 6.356 | 5.954 | 6.313 | 668,957 | +0.36(+6.03%) |
Oct 28, 2003 | 5.933 | 5.976 | 5.836 | 5.954 | 269,477 | +0.04(+0.71%) |
Oct 27, 2003 | 5.785 | 5.929 | 5.785 | 5.912 | 361,828 | +0.15(+2.56%) |
Oct 24, 2003 | 5.845 | 5.870 | 5.764 | 5.764 | 60,146 | -0.06(-1.02%) |
Oct 23, 2003 | 5.764 | 5.853 | 5.726 | 5.824 | 124,319 | +0.02(+0.29%) |
Oct 22, 2003 | 5.743 | 5.933 | 5.701 | 5.807 | 562,397 | +0.08(+1.40%) |
Oct 21, 2003 | 5.524 | 5.659 | 5.524 | 5.726 | 208,383 | +0.17(+3.04%) |
Oct 20, 2003 | 5.570 | 5.574 | 5.519 | 5.557 | 54,700 | -0.06(-1.13%) |
Oct 17, 2003 | 5.650 | 5.650 | 5.583 | 5.621 | 40,729 | +0.02(+0.30%) |
Oct 16, 2003 | 5.697 | 5.718 | 5.553 | 5.604 | 217,618 | -0.18(-3.07%) |
Oct 15, 2003 | 5.785 | 5.849 | 5.743 | 5.781 | 79,090 | +0.00(+0.00%) |
Oct 14, 2003 | 5.807 | 5.807 | 5.743 | 5.781 | 88,799 | -0.13(-2.14%) |
Oct 13, 2003 | 5.933 | 5.933 | 5.887 | 5.908 | 149,656 | -0.04(-0.64%) |
Oct 10, 2003 | 6.060 | 6.064 | 5.908 | 5.946 | 89,036 | -0.08(-1.40%) |
Oct 09, 2003 | 5.997 | 6.081 | 5.997 | 6.030 | 551,031 | +0.10(+1.64%) |
Oct 08, 2003 | 5.701 | 6.001 | 5.701 | 5.933 | 504,381 | +0.25(+4.46%) |
Oct 07, 2003 | 5.279 | 5.680 | 5.279 | 5.680 | 235,614 | +0.06(+1.05%) |
Oct 06, 2003 | 5.511 | 5.701 | 5.486 | 5.621 | 455,601 | +0.18(+3.34%) |
Oct 03, 2003 | 5.363 | 5.452 | 5.325 | 5.439 | 261,189 | +0.16(+3.12%) |
Oct 02, 2003 | 5.194 | 5.287 | 5.139 | 5.275 | 123,135 | +0.14(+2.80%) |
Oct 01, 2003 | 5.089 | 5.131 | 5.068 | 5.131 | 236,325 | +0.06(+1.25%) |
Sep 30, 2003 | 5.063 | 5.068 | 5.051 | 5.068 | 13,971 | +0.01(+0.17%) |
Sep 29, 2003 | 5.076 | 5.076 | 4.983 | 5.059 | 99,692 | -0.01(-0.17%) |
Sep 26, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 89,510 | -0.04(-0.74%) |
Sep 25, 2003 | 5.131 | 5.131 | 5.101 | 5.106 | 142,316 | -0.07(-1.31%) |
Sep 24, 2003 | 5.118 | 5.173 | 5.101 | 5.173 | 107,506 | -0.02(-0.33%) |
Sep 23, 2003 | 5.152 | 5.190 | 5.131 | 5.190 | 74,354 | -0.00(-0.08%) |
Sep 22, 2003 | 5.148 | 5.194 | 5.148 | 5.194 | 117,215 | -0.05(-1.05%) |
Sep 19, 2003 | 5.232 | 5.258 | 5.220 | 5.249 | 159,365 | +0.02(+0.32%) |
Sep 18, 2003 | 5.203 | 5.232 | 5.203 | 5.232 | 99,929 | +0.04(+0.73%) |
Sep 17, 2003 | 5.152 | 5.194 | 5.139 | 5.194 | 201,752 | +0.07(+1.32%) |
Sep 16, 2003 | 5.131 | 5.194 | 5.030 | 5.127 | 207,435 | -0.00(-0.08%) |
Sep 15, 2003 | 5.063 | 5.131 | 5.030 | 5.131 | 94,245 | +0.07(+1.33%) |
Sep 12, 2003 | 5.068 | 5.080 | 4.975 | 5.063 | 93,298 | -0.03(-0.50%) |
Sep 11, 2003 | 4.962 | 5.118 | 4.920 | 5.089 | 314,232 | +0.09(+1.86%) |
Sep 10, 2003 | 5.076 | 5.076 | 4.894 | 4.996 | 171,205 | -0.14(-2.63%) |
Sep 09, 2003 | 5.237 | 5.237 | 5.093 | 5.131 | 190,149 | -0.09(-1.78%) |
Sep 08, 2003 | 4.983 | 5.228 | 4.983 | 5.224 | 241,061 | +0.20(+4.04%) |
Sep 05, 2003 | 4.992 | 5.046 | 4.975 | 5.021 | 132,607 | +0.06(+1.19%) |
Sep 04, 2003 | 5.000 | 5.000 | 4.903 | 4.962 | 165,759 | -0.04(-0.76%) |
Sep 03, 2003 | 4.721 | 5.000 | 4.721 | 5.000 | 517,879 | +0.29(+6.09%) |
Sep 02, 2003 | 4.709 | 4.717 | 4.650 | 4.713 | 91,404 | +0.01(+0.27%) |
Aug 29, 2003 | 4.666 | 4.700 | 4.616 | 4.700 | 81,695 | +0.05(+1.18%) |
Aug 28, 2003 | 4.704 | 4.709 | 4.603 | 4.645 | 226,616 | -0.04(-0.90%) |
Aug 27, 2003 | 4.726 | 4.730 | 4.603 | 4.688 | 170,258 | -0.04(-0.80%) |
Aug 26, 2003 | 4.688 | 4.730 | 4.666 | 4.726 | 341,937 | +0.04(+0.81%) |
Aug 25, 2003 | 4.713 | 4.730 | 4.666 | 4.688 | 51,622 | -0.03(-0.63%) |
Aug 22, 2003 | 4.726 | 4.726 | 4.645 | 4.717 | 103,954 | -0.01(-0.18%) |
Aug 21, 2003 | 4.658 | 4.730 | 4.658 | 4.726 | 457,258 | +0.06(+1.36%) |
Aug 20, 2003 | 4.709 | 4.709 | 4.645 | 4.662 | 334,833 | -0.06(-1.25%) |
Aug 19, 2003 | 4.552 | 4.751 | 4.552 | 4.721 | 576,131 | +0.21(+4.68%) |
Aug 18, 2003 | 4.413 | 4.531 | 4.413 | 4.510 | 235,141 | +0.14(+3.09%) |
Aug 15, 2003 | 4.616 | 4.645 | 4.375 | 4.375 | 405,399 | -0.25(-5.47%) |
Aug 14, 2003 | 4.595 | 4.645 | 4.489 | 4.628 | 183,756 | +0.03(+0.74%) |
Aug 13, 2003 | 4.544 | 4.595 | 4.451 | 4.595 | 200,095 | +0.01(+0.18%) |
Aug 12, 2003 | 4.582 | 4.590 | 4.519 | 4.586 | 260,478 | -0.00(-0.09%) |
Aug 11, 2003 | 4.637 | 4.637 | 4.557 | 4.590 | 80,985 | -0.01(-0.28%) |
Aug 08, 2003 | 4.645 | 4.751 | 4.552 | 4.603 | 514,800 | +0.11(+2.54%) |
Aug 07, 2003 | 4.514 | 4.514 | 4.455 | 4.489 | 301,918 | -0.03(-0.65%) |
Aug 06, 2003 | 4.493 | 4.531 | 4.476 | 4.519 | 572,343 | +0.03(+0.75%) |
Aug 05, 2003 | 4.493 | 4.497 | 4.434 | 4.485 | 472,413 | -0.01(-0.19%) |
Aug 04, 2003 | 4.519 | 4.531 | 4.476 | 4.493 | 520,484 | -0.01(-0.19%) |
Aug 01, 2003 | 4.485 | 4.519 | 4.468 | 4.502 | 266,398 | -0.01(-0.28%) |
Jul 31, 2003 | 4.476 | 4.519 | 4.476 | 4.514 | 242,008 | +0.02(+0.47%) |
Jul 30, 2003 | 4.527 | 4.561 | 4.443 | 4.493 | 589,866 | -0.03(-0.56%) |
Jul 29, 2003 | 4.371 | 4.582 | 4.371 | 4.519 | 171,916 | +0.11(+2.39%) |
Jul 28, 2003 | 4.426 | 4.430 | 4.367 | 4.413 | 59,199 | +0.02(+0.38%) |
Jul 25, 2003 | 4.371 | 4.413 | 4.329 | 4.396 | 154,866 | -0.02(-0.38%) |
Jul 24, 2003 | 4.307 | 4.476 | 4.303 | 4.413 | 311,627 | +0.14(+3.36%) |
Jul 23, 2003 | 4.016 | 4.282 | 4.012 | 4.269 | 286,526 | +0.22(+5.31%) |
Jul 22, 2003 | 4.164 | 4.181 | 3.949 | 4.054 | 627,754 | -0.07(-1.64%) |
Jul 21, 2003 | 4.198 | 4.223 | 4.096 | 4.122 | 363,723 | -0.08(-1.91%) |
Jul 18, 2003 | 4.265 | 4.265 | 4.185 | 4.202 | 238,930 | -0.03(-0.60%) |
Jul 17, 2003 | 4.392 | 4.413 | 4.181 | 4.227 | 588,445 | -0.16(-3.75%) |
Jul 16, 2003 | 4.392 | 4.468 | 4.286 | 4.392 | 507,460 | +0.07(+1.66%) |
Jul 15, 2003 | 4.350 | 4.392 | 4.312 | 4.320 | 332,702 | +0.01(+0.20%) |
Jul 14, 2003 | 4.392 | 4.392 | 4.307 | 4.312 | 420,081 | +0.05(+1.09%) |
Jul 11, 2003 | 4.075 | 4.350 | 3.991 | 4.265 | 848,213 | +0.28(+7.10%) |
Jul 10, 2003 | 3.670 | 4.054 | 3.670 | 3.982 | 745,916 | +0.31(+8.52%) |
Jul 09, 2003 | 3.615 | 3.691 | 3.611 | 3.670 | 205,541 | +0.00(+0.12%) |
Jul 08, 2003 | 3.615 | 3.674 | 3.585 | 3.666 | 621,597 | +0.05(+1.28%) |
Jul 07, 2003 | 3.666 | 3.725 | 3.615 | 3.619 | 529,482 | -0.00(-0.12%) |
Jul 03, 2003 | 3.556 | 3.674 | 3.556 | 3.623 | 454,654 | +0.06(+1.78%) |
Jul 02, 2003 | 3.556 | 3.606 | 3.484 | 3.560 | 403,031 | -0.00(-0.12%) |
Jul 01, 2003 | 3.378 | 3.606 | 3.336 | 3.564 | 705,897 | +0.20(+5.90%) |
Jun 30, 2003 | 3.590 | 3.695 | 3.167 | 3.366 | 1,334,362 | -0.22(-6.24%) |
Jun 27, 2003 | 3.484 | 3.590 | 3.484 | 3.590 | 827,375 | -0.02(-0.58%) |
Jun 26, 2003 | 3.547 | 3.670 | 3.421 | 3.611 | 335,070 | +0.02(+0.59%) |
Jun 25, 2003 | 3.674 | 3.780 | 3.590 | 3.590 | 804,879 | -0.08(-2.07%) |
Jun 24, 2003 | 3.336 | 3.704 | 3.311 | 3.666 | 744,022 | +0.33(+9.87%) |
Jun 23, 2003 | 3.467 | 3.547 | 3.218 | 3.336 | 656,406 | -0.13(-3.66%) |
Jun 20, 2003 | 3.585 | 3.611 | 3.463 | 3.463 | 555,056 | -0.08(-2.26%) |
Jun 19, 2003 | 3.285 | 3.581 | 3.260 | 3.543 | 901,730 | +0.37(+11.57%) |
Jun 18, 2003 | 3.053 | 3.209 | 3.041 | 3.176 | 895,573 | +0.14(+4.74%) |
Jun 17, 2003 | 3.070 | 3.070 | 2.998 | 3.032 | 1,115,559 | -0.06(-1.91%) |
Jun 16, 2003 | 3.171 | 3.171 | 3.049 | 3.091 | 173,573 | -0.08(-2.53%) |
Jun 13, 2003 | 3.193 | 3.209 | 3.159 | 3.171 | 690,979 | -0.00(-0.13%) |
Jun 12, 2003 | 3.222 | 3.256 | 3.167 | 3.176 | 228,274 | -0.05(-1.44%) |
Jun 11, 2003 | 3.260 | 3.269 | 3.205 | 3.222 | 177,362 | -0.03(-1.04%) |
Jun 10, 2003 | 3.214 | 3.256 | 3.193 | 3.256 | 227,090 | +0.04(+1.31%) |
Jun 09, 2003 | 3.252 | 3.252 | 3.180 | 3.214 | 191,570 | -0.02(-0.65%) |
Jun 06, 2003 | 3.252 | 3.273 | 3.209 | 3.235 | 180,677 | -0.04(-1.29%) |
Jun 05, 2003 | 3.294 | 3.294 | 3.231 | 3.277 | 210,751 | -0.05(-1.40%) |
Jun 04, 2003 | 3.290 | 3.328 | 3.290 | 3.323 | 195,595 | +0.02(+0.51%) |
Jun 03, 2003 | 3.277 | 3.311 | 3.273 | 3.307 | 290,078 | +0.03(+1.03%) |