Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.13 | 12.41 | 12.13 | 12.28 | 17,458 | -0.11(-0.88%) |
May 27, 2004 | 12.72 | 12.91 | 12.20 | 12.38 | 47,808 | -0.21(-1.64%) |
May 26, 2004 | 12.37 | 13.34 | 12.01 | 12.59 | 243,203 | +0.67(+5.62%) |
May 25, 2004 | 11.54 | 12.76 | 11.54 | 11.92 | 74,402 | +0.06(+0.50%) |
May 24, 2004 | 12.58 | 12.58 | 11.50 | 11.86 | 52,883 | +0.17(+1.43%) |
May 21, 2004 | 9.881 | 12.56 | 9.862 | 11.69 | 295,375 | +1.84(+18.70%) |
May 20, 2004 | 9.960 | 10.37 | 9.704 | 9.852 | 37,251 | -0.34(-3.38%) |
May 19, 2004 | 10.39 | 10.83 | 10.20 | 10.20 | 8,018 | -0.09(-0.86%) |
May 18, 2004 | 9.931 | 10.34 | 9.931 | 10.29 | 14,718 | -0.10(-0.95%) |
May 17, 2004 | 10.59 | 10.62 | 10.34 | 10.38 | 11,977 | -0.21(-1.95%) |
May 14, 2004 | 11.01 | 11.01 | 10.59 | 10.59 | 9,439 | -0.17(-1.56%) |
May 13, 2004 | 10.57 | 10.98 | 10.49 | 10.76 | 12,484 | +0.13(+1.21%) |
May 12, 2004 | 10.70 | 10.70 | 10.34 | 10.63 | 16,139 | -0.08(-0.74%) |
May 11, 2004 | 11.17 | 11.17 | 10.42 | 10.71 | 10,759 | +0.16(+1.49%) |
May 10, 2004 | 10.89 | 10.89 | 10.44 | 10.55 | 18,575 | -0.29(-2.64%) |
May 07, 2004 | 10.85 | 10.95 | 10.64 | 10.84 | 13,500 | -0.03(-0.27%) |
May 06, 2004 | 11.38 | 11.38 | 10.67 | 10.87 | 12,383 | -0.70(-6.05%) |
May 05, 2004 | 10.73 | 11.72 | 10.73 | 11.57 | 35,221 | +0.85(+7.90%) |
May 04, 2004 | 10.48 | 11.06 | 10.48 | 10.72 | 21,214 | +0.28(+2.64%) |
May 03, 2004 | 10.39 | 10.60 | 10.30 | 10.44 | 22,736 | -0.03(-0.28%) |
Apr 30, 2004 | 10.15 | 11.08 | 10.15 | 10.47 | 29,131 | -0.27(-2.48%) |
Apr 29, 2004 | 10.73 | 11.33 | 10.34 | 10.74 | 54,304 | -0.21(-1.89%) |
Apr 28, 2004 | 11.07 | 11.35 | 10.41 | 10.95 | 55,725 | -0.40(-3.56%) |
Apr 27, 2004 | 11.88 | 11.96 | 11.10 | 11.35 | 64,556 | -0.53(-4.48%) |
Apr 26, 2004 | 12.55 | 13.05 | 11.06 | 11.88 | 88,714 | -0.43(-3.52%) |
Apr 23, 2004 | 12.32 | 12.55 | 12.07 | 12.31 | 43,139 | -0.18(-1.42%) |
Apr 22, 2004 | 11.46 | 13.39 | 10.11 | 12.49 | 428,650 | +0.94(+8.10%) |
Apr 21, 2004 | 11.30 | 11.92 | 10.66 | 11.56 | 78,462 | -0.30(-2.49%) |
Apr 20, 2004 | 12.56 | 12.85 | 11.53 | 11.85 | 56,740 | -1.02(-7.96%) |
Apr 19, 2004 | 12.91 | 13.26 | 12.05 | 12.88 | 135,406 | +0.27(+2.11%) |
Apr 16, 2004 | 10.98 | 12.81 | 10.98 | 12.61 | 126,778 | +1.04(+9.03%) |
Apr 15, 2004 | 11.87 | 12.40 | 10.94 | 11.57 | 131,751 | -0.44(-3.69%) |
Apr 14, 2004 | 12.81 | 13.40 | 11.88 | 12.01 | 128,402 | -0.83(-6.45%) |
Apr 13, 2004 | 13.84 | 14.29 | 12.32 | 12.84 | 204,327 | -0.76(-5.58%) |
Apr 12, 2004 | 16.00 | 16.71 | 13.06 | 13.60 | 492,800 | -1.97(-12.66%) |
Apr 08, 2004 | 13.60 | 15.84 | 13.10 | 15.57 | 483,056 | +2.66(+20.61%) |
Apr 07, 2004 | 12.52 | 13.35 | 12.52 | 12.91 | 67,195 | -0.09(-0.68%) |
Apr 06, 2004 | 13.76 | 13.76 | 12.37 | 12.99 | 122,819 | -0.78(-5.65%) |
Apr 05, 2004 | 12.17 | 14.19 | 11.88 | 13.77 | 336,383 | +1.69(+14.03%) |
Apr 02, 2004 | 13.08 | 14.18 | 12.05 | 12.08 | 828,473 | -1.00(-7.68%) |
Apr 01, 2004 | 13.69 | 14.12 | 12.81 | 13.08 | 254,571 | +0.33(+2.55%) |
Mar 31, 2004 | 11.15 | 13.29 | 10.44 | 12.76 | 359,526 | +1.63(+14.60%) |
Mar 30, 2004 | 9.852 | 11.73 | 9.842 | 11.13 | 391,296 | +1.28(+13.00%) |
Mar 29, 2004 | 9.842 | 9.852 | 9.014 | 9.852 | 23,548 | +0.30(+3.09%) |
Mar 26, 2004 | 9.556 | 9.556 | 9.556 | 9.556 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 8.808 | 9.773 | 8.808 | 9.556 | 17,458 | +0.84(+9.59%) |
Mar 24, 2004 | 8.571 | 8.729 | 8.571 | 8.720 | 16,849 | -0.15(-1.66%) |
Mar 23, 2004 | 8.620 | 8.867 | 8.620 | 8.867 | 9,947 | +0.14(+1.58%) |
Mar 22, 2004 | 8.719 | 8.729 | 8.719 | 8.729 | 18,473 | +0.05(+0.56%) |
Mar 19, 2004 | 8.808 | 8.808 | 8.670 | 8.680 | 46,082 | +0.01(+0.13%) |
Mar 18, 2004 | 8.689 | 8.689 | 8.660 | 8.670 | 7,105 | -0.15(-1.68%) |
Mar 17, 2004 | 8.808 | 8.857 | 8.502 | 8.817 | 9,744 | +0.03(+0.35%) |
Mar 16, 2004 | 8.453 | 8.965 | 8.354 | 8.787 | 12,687 | +0.40(+4.81%) |
Mar 15, 2004 | 8.620 | 8.719 | 8.374 | 8.384 | 18,270 | -0.44(-5.02%) |
Mar 12, 2004 | 8.925 | 8.925 | 8.827 | 8.827 | 4,872 | +0.07(+0.79%) |
Mar 11, 2004 | 8.877 | 8.877 | 8.670 | 8.758 | 3,248 | -0.20(-2.20%) |
Mar 10, 2004 | 8.955 | 8.955 | 8.955 | 8.955 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 8.276 | 9.231 | 8.276 | 8.955 | 14,718 | +0.58(+6.94%) |
Mar 08, 2004 | 8.374 | 8.473 | 8.295 | 8.374 | 30,349 | -0.06(-0.70%) |
Mar 05, 2004 | 8.374 | 8.473 | 8.374 | 8.433 | 12,484 | +0.06(+0.71%) |
Mar 04, 2004 | 8.620 | 8.620 | 8.335 | 8.374 | 22,635 | -0.26(-2.97%) |
Mar 03, 2004 | 8.620 | 8.719 | 8.620 | 8.630 | 26,796 | -0.06(-0.68%) |
Mar 02, 2004 | 8.753 | 8.867 | 8.640 | 8.689 | 43,545 | -0.13(-1.45%) |
Mar 01, 2004 | 9.143 | 9.143 | 8.768 | 8.817 | 50,447 | -0.39(-4.28%) |
Feb 27, 2004 | 8.857 | 9.211 | 8.857 | 9.211 | 4,669 | +0.35(+4.00%) |
Feb 26, 2004 | 8.867 | 8.867 | 8.670 | 8.857 | 5,278 | +0.00(+0.00%) |
Feb 25, 2004 | 8.591 | 8.867 | 8.571 | 8.857 | 10,759 | +0.23(+2.63%) |
Feb 24, 2004 | 8.837 | 8.867 | 8.620 | 8.630 | 3,958 | -0.24(-2.67%) |
Feb 23, 2004 | 8.837 | 8.955 | 8.620 | 8.867 | 24,056 | +0.00(+0.00%) |
Feb 20, 2004 | 9.162 | 9.162 | 8.768 | 8.867 | 11,469 | -0.45(-4.85%) |
Feb 19, 2004 | 9.507 | 9.507 | 9.162 | 9.319 | 9,033 | -0.04(-0.43%) |
Feb 18, 2004 | 9.803 | 9.852 | 9.359 | 9.359 | 7,409 | -0.40(-4.14%) |
Feb 17, 2004 | 10.51 | 10.58 | 9.556 | 9.763 | 26,390 | -0.78(-7.38%) |
Feb 13, 2004 | 10.24 | 10.54 | 10.24 | 10.54 | 507 | -0.15(-1.37%) |
Feb 12, 2004 | 10.67 | 10.74 | 10.27 | 10.69 | 2,537 | +0.39(+3.82%) |
Feb 11, 2004 | 10.41 | 10.79 | 10.17 | 10.30 | 19,488 | -0.04(-0.38%) |
Feb 10, 2004 | 10.10 | 10.33 | 10.10 | 10.33 | 3,146 | +0.34(+3.44%) |
Feb 09, 2004 | 8.965 | 10.34 | 8.965 | 9.991 | 18,575 | +1.07(+12.06%) |
Feb 06, 2004 | 9.014 | 9.113 | 8.423 | 8.916 | 38,063 | -0.40(-4.33%) |
Feb 05, 2004 | 9.704 | 9.753 | 8.916 | 9.320 | 40,093 | -0.53(-5.40%) |
Feb 04, 2004 | 10.34 | 10.34 | 9.753 | 9.852 | 5,481 | -0.50(-4.85%) |
Feb 03, 2004 | 10.43 | 10.43 | 10.34 | 10.35 | 3,349 | +0.01(+0.10%) |
Feb 02, 2004 | 10.54 | 10.54 | 10.33 | 10.34 | 11,875 | -0.20(-1.87%) |
Jan 30, 2004 | 10.54 | 10.54 | 10.54 | 10.54 | 1,015 | +0.00(+0.00%) |
Jan 29, 2004 | 10.78 | 10.78 | 10.44 | 10.54 | 14,210 | -0.05(-0.46%) |
Jan 28, 2004 | 10.58 | 10.67 | 10.45 | 10.59 | 6,090 | +0.20(+1.90%) |
Jan 27, 2004 | 10.46 | 10.52 | 10.39 | 10.39 | 4,161 | +0.03(+0.29%) |
Jan 26, 2004 | 10.49 | 10.58 | 10.36 | 10.36 | 7,003 | -0.13(-1.23%) |
Jan 23, 2004 | 10.54 | 10.58 | 10.49 | 10.49 | 8,627 | +0.08(+0.77%) |
Jan 22, 2004 | 10.57 | 10.59 | 10.41 | 10.41 | 3,045 | +0.00(+0.00%) |
Jan 21, 2004 | 10.46 | 10.59 | 10.41 | 10.41 | 507 | -0.18(-1.67%) |
Jan 20, 2004 | 10.57 | 10.59 | 10.46 | 10.59 | 6,191 | +0.00(+0.00%) |
Jan 16, 2004 | 10.59 | 10.59 | 10.53 | 10.59 | 5,785 | -0.04(-0.37%) |
Jan 15, 2004 | 10.69 | 10.69 | 10.61 | 10.63 | 2,598 | +0.04(+0.36%) |
Jan 14, 2004 | 10.41 | 10.59 | 10.41 | 10.59 | 28,715 | +0.15(+1.42%) |
Jan 13, 2004 | 10.69 | 10.69 | 10.37 | 10.44 | 991 | -0.30(-2.75%) |
Jan 12, 2004 | 10.19 | 10.74 | 10.16 | 10.74 | 28,172 | +0.45(+4.41%) |
Jan 09, 2004 | 10.05 | 10.34 | 9.881 | 10.29 | 4,670 | +0.23(+2.24%) |
Jan 08, 2004 | 10.05 | 10.06 | 10.05 | 10.06 | 812 | -0.14(-1.34%) |
Jan 07, 2004 | 9.517 | 10.20 | 9.517 | 10.20 | 9,159 | +0.34(+3.50%) |
Jan 06, 2004 | 9.330 | 9.950 | 9.330 | 9.852 | 5,785 | +0.52(+5.60%) |
Jan 05, 2004 | 9.231 | 9.556 | 9.231 | 9.330 | 4,263 | -0.18(-1.87%) |
Jan 02, 2004 | 9.852 | 9.852 | 9.507 | 9.507 | 4,567 | -0.44(-4.46%) |
Dec 31, 2003 | 9.950 | 10.22 | 9.950 | 9.950 | 5,481 | +0.00(+0.00%) |
Dec 30, 2003 | 10.30 | 10.30 | 9.852 | 9.950 | 12,119 | -0.33(-3.16%) |
Dec 29, 2003 | 10.47 | 10.47 | 9.901 | 10.28 | 3,249 | -0.04(-0.38%) |
Dec 26, 2003 | 9.812 | 10.32 | 9.812 | 10.31 | 1,725 | +0.36(+3.66%) |
Dec 24, 2003 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 10.61 | 10.61 | 9.409 | 9.950 | 2,334 | +0.00(+0.00%) |
Dec 22, 2003 | 9.290 | 10.46 | 9.123 | 9.950 | 7,663 | +0.79(+8.60%) |
Dec 19, 2003 | 9.211 | 9.211 | 9.034 | 9.162 | 3,710 | -0.05(-0.53%) |
Dec 18, 2003 | 9.162 | 9.211 | 9.162 | 9.211 | 1,122 | -0.02(-0.20%) |
Dec 17, 2003 | 9.674 | 9.674 | 9.024 | 9.230 | 26,230 | -0.48(-4.97%) |
Dec 16, 2003 | 9.606 | 9.714 | 9.458 | 9.713 | 10,182 | +0.11(+1.12%) |
Dec 15, 2003 | 9.606 | 9.793 | 9.606 | 9.606 | 5,227 | -0.01(-0.10%) |
Dec 12, 2003 | 9.655 | 9.793 | 9.606 | 9.615 | 18,171 | -0.19(-1.90%) |
Dec 11, 2003 | 9.704 | 9.852 | 9.704 | 9.802 | 2,334 | +0.09(+0.89%) |
Dec 10, 2003 | 9.714 | 9.715 | 9.714 | 9.715 | 2,531 | +0.01(+0.11%) |
Dec 09, 2003 | 10.23 | 10.23 | 9.507 | 9.704 | 16,325 | -0.44(-4.37%) |
Dec 08, 2003 | 10.25 | 10.34 | 10.15 | 10.15 | 11,737 | -0.10(-0.96%) |
Dec 05, 2003 | 10.36 | 10.44 | 10.26 | 10.25 | 2,310 | -0.12(-1.14%) |
Dec 04, 2003 | 10.30 | 10.36 | 10.30 | 10.36 | 5,451 | +0.07(+0.67%) |
Dec 03, 2003 | 10.30 | 10.55 | 10.30 | 10.30 | 6,562 | +0.01(+0.10%) |
Dec 02, 2003 | 10.39 | 10.56 | 10.29 | 10.29 | 7,612 | -0.08(-0.76%) |
Dec 01, 2003 | 11.27 | 11.27 | 9.852 | 10.36 | 11,391 | -0.23(-2.14%) |
Nov 28, 2003 | 10.59 | 10.59 | 10.59 | 10.59 | 253 | +0.15(+1.41%) |
Nov 26, 2003 | 10.25 | 10.59 | 10.25 | 10.44 | 2,918 | +0.08(+0.76%) |
Nov 25, 2003 | 11.03 | 11.82 | 10.36 | 10.36 | 65,216 | -0.45(-4.19%) |
Nov 24, 2003 | 11.27 | 11.27 | 10.82 | 10.82 | 7,977 | -0.51(-4.52%) |
Nov 21, 2003 | 11.33 | 11.33 | 11.18 | 11.33 | 1,025 | +0.00(+0.00%) |
Nov 20, 2003 | 11.03 | 11.78 | 10.84 | 11.33 | 15,438 | +0.10(+0.88%) |
Nov 19, 2003 | 10.97 | 11.27 | 10.64 | 11.23 | 19,813 | +0.29(+2.61%) |
Nov 18, 2003 | 10.79 | 10.95 | 10.79 | 10.95 | 12,766 | +0.13(+1.18%) |
Nov 17, 2003 | 10.64 | 10.82 | 10.26 | 10.82 | 17,439 | +0.03(+0.27%) |
Nov 14, 2003 | 10.69 | 10.79 | 10.56 | 10.79 | 11,535 | +0.10(+0.92%) |
Nov 13, 2003 | 10.79 | 10.79 | 10.31 | 10.69 | 14,646 | +0.03(+0.28%) |
Nov 12, 2003 | 10.02 | 10.79 | 10.02 | 10.66 | 36,985 | +0.81(+8.20%) |
Nov 11, 2003 | 9.941 | 9.941 | 9.477 | 9.852 | 14,464 | -0.10(-0.99%) |
Nov 10, 2003 | 9.655 | 10.44 | 9.655 | 9.950 | 21,294 | +0.30(+3.06%) |
Nov 07, 2003 | 9.605 | 9.655 | 9.605 | 9.655 | 2,011 | +0.15(+1.54%) |
Nov 06, 2003 | 9.458 | 9.586 | 9.359 | 9.508 | 6,751 | +0.10(+1.06%) |
Nov 05, 2003 | 9.330 | 9.556 | 9.054 | 9.409 | 16,269 | +0.15(+1.60%) |
Nov 04, 2003 | 8.788 | 9.310 | 8.778 | 9.261 | 5,988 | +0.06(+0.64%) |
Nov 03, 2003 | 8.916 | 9.202 | 8.817 | 9.202 | 6,597 | +0.44(+5.06%) |
Oct 31, 2003 | 9.369 | 9.369 | 8.620 | 8.758 | 22,077 | -0.31(-3.37%) |
Oct 30, 2003 | 9.123 | 9.064 | 9.064 | 9.064 | 5,075 | -0.06(-0.65%) |
Oct 29, 2003 | 9.064 | 9.123 | 8.995 | 9.123 | 3,654 | +0.13(+1.42%) |
Oct 28, 2003 | 8.433 | 9.064 | 8.433 | 8.995 | 16,443 | +0.56(+6.66%) |
Oct 27, 2003 | 8.719 | 8.719 | 8.308 | 8.433 | 7,612 | -0.43(-4.89%) |
Oct 24, 2003 | 8.965 | 8.965 | 8.729 | 8.867 | 2,943 | -0.34(-3.74%) |
Oct 23, 2003 | 9.340 | 9.359 | 8.916 | 9.211 | 19,691 | -0.15(-1.58%) |
Oct 22, 2003 | 9.330 | 9.842 | 9.162 | 9.359 | 55,624 | +0.02(+0.21%) |
Oct 21, 2003 | 9.449 | 9.468 | 9.340 | 9.340 | 14,667 | -0.23(-2.36%) |
Oct 20, 2003 | 9.791 | 9.791 | 9.429 | 9.565 | 7,003 | -0.29(-2.91%) |
Oct 17, 2003 | 9.241 | 10.34 | 9.241 | 9.852 | 21,013 | +0.62(+6.69%) |
Oct 16, 2003 | 8.877 | 9.803 | 8.877 | 9.234 | 18,412 | +0.08(+0.90%) |
Oct 15, 2003 | 8.867 | 9.161 | 8.808 | 9.151 | 9,541 | +0.33(+3.79%) |
Oct 14, 2003 | 8.729 | 9.349 | 8.729 | 8.817 | 7,511 | +0.05(+0.56%) |
Oct 13, 2003 | 9.251 | 9.251 | 8.630 | 8.768 | 12,687 | -0.12(-1.33%) |
Oct 10, 2003 | 8.857 | 9.251 | 8.857 | 8.886 | 9,431 | +0.19(+2.15%) |
Oct 09, 2003 | 9.359 | 9.852 | 8.620 | 8.699 | 30,849 | -0.91(-9.44%) |
Oct 08, 2003 | 9.359 | 9.606 | 8.896 | 9.606 | 21,721 | +0.25(+2.63%) |
Oct 07, 2003 | 8.188 | 9.359 | 8.188 | 9.359 | 28,843 | +0.99(+11.76%) |
Oct 06, 2003 | 7.793 | 8.374 | 7.793 | 8.374 | 12,941 | +0.48(+6.12%) |
Oct 03, 2003 | 7.645 | 8.028 | 7.645 | 7.891 | 11,672 | +0.26(+3.37%) |
Oct 02, 2003 | 7.645 | 7.645 | 7.359 | 7.634 | 1,421 | +0.27(+3.60%) |
Oct 01, 2003 | 7.192 | 7.644 | 7.192 | 7.369 | 8,126 | +0.14(+1.91%) |
Sep 30, 2003 | 7.143 | 7.340 | 7.143 | 7.231 | 7,308 | -0.11(-1.48%) |
Sep 29, 2003 | 7.093 | 7.832 | 6.867 | 7.340 | 67,296 | -0.25(-3.26%) |
Sep 26, 2003 | 8.029 | 8.029 | 7.241 | 7.587 | 29,436 | -0.43(-5.39%) |
Sep 25, 2003 | 8.138 | 8.138 | 7.980 | 8.019 | 9,947 | -0.10(-1.21%) |
Sep 24, 2003 | 8.088 | 8.245 | 8.128 | 8.118 | 10,454 | +0.03(+0.37%) |
Sep 23, 2003 | 8.276 | 8.276 | 8.079 | 8.088 | 5,379 | +0.05(+0.61%) |
Sep 22, 2003 | 8.374 | 8.374 | 8.039 | 8.039 | 11,977 | -0.15(-1.81%) |
Sep 19, 2003 | 8.276 | 8.276 | 8.128 | 8.187 | 3,045 | -0.06(-0.71%) |
Sep 18, 2003 | 8.236 | 8.404 | 8.118 | 8.245 | 13,398 | -0.02(-0.24%) |
Sep 17, 2003 | 8.177 | 8.374 | 8.000 | 8.265 | 9,280 | +0.28(+3.57%) |
Sep 16, 2003 | 7.783 | 8.108 | 7.783 | 7.980 | 23,650 | +0.01(+0.12%) |
Sep 15, 2003 | 7.734 | 7.980 | 7.734 | 7.970 | 13,601 | +0.09(+1.13%) |
Sep 12, 2003 | 7.881 | 7.881 | 7.880 | 7.881 | 3,146 | -0.09(-1.11%) |
Sep 11, 2003 | 7.969 | 7.980 | 7.960 | 7.970 | 4,567 | +0.09(+1.13%) |
Sep 10, 2003 | 8.029 | 8.029 | 7.881 | 7.881 | 1,522 | -0.24(-2.91%) |
Sep 09, 2003 | 7.960 | 8.128 | 7.960 | 8.118 | 3,552 | -0.01(-0.12%) |
Sep 08, 2003 | 8.128 | 8.128 | 8.088 | 8.128 | 29,639 | -0.03(-0.36%) |
Sep 05, 2003 | 8.276 | 8.276 | 7.891 | 8.157 | 17,255 | -0.12(-1.43%) |
Sep 04, 2003 | 7.970 | 8.325 | 7.803 | 8.276 | 70,240 | +0.46(+5.91%) |
Sep 03, 2003 | 8.226 | 8.226 | 7.793 | 7.814 | 17,357 | -0.27(-3.28%) |
Sep 02, 2003 | 8.128 | 8.374 | 7.734 | 8.079 | 31,770 | -0.17(-2.09%) |
Aug 29, 2003 | 8.226 | 8.285 | 8.177 | 8.251 | 5,379 | -0.10(-1.24%) |
Aug 28, 2003 | 8.413 | 8.867 | 8.108 | 8.354 | 42,631 | +0.19(+2.29%) |
Aug 27, 2003 | 8.079 | 8.324 | 7.881 | 8.167 | 18,473 | +0.03(+0.36%) |
Aug 26, 2003 | 8.277 | 8.315 | 8.087 | 8.138 | 10,251 | -0.14(-1.67%) |
Aug 25, 2003 | 8.571 | 8.571 | 8.276 | 8.276 | 4,669 | -0.26(-3.00%) |
Aug 22, 2003 | 8.522 | 8.611 | 8.522 | 8.532 | 7,003 | -0.04(-0.47%) |
Aug 21, 2003 | 8.719 | 8.719 | 8.532 | 8.572 | 10,048 | -0.14(-1.57%) |
Aug 20, 2003 | 8.354 | 9.093 | 8.187 | 8.709 | 34,917 | +0.43(+5.24%) |
Aug 19, 2003 | 7.635 | 8.276 | 7.635 | 8.276 | 24,056 | +0.79(+10.53%) |
Aug 18, 2003 | 8.177 | 8.374 | 7.389 | 7.487 | 9,236 | -0.61(-7.54%) |
Aug 15, 2003 | 8.177 | 8.522 | 7.931 | 8.098 | 11,063 | +0.34(+4.45%) |
Aug 14, 2003 | 7.438 | 7.931 | 7.438 | 7.753 | 13,703 | +0.52(+7.19%) |
Aug 13, 2003 | 7.192 | 7.379 | 7.192 | 7.233 | 1,928 | +0.09(+1.27%) |
Aug 12, 2003 | 7.832 | 7.832 | 7.143 | 7.143 | 15,530 | +0.04(+0.55%) |
Aug 11, 2003 | 7.389 | 7.389 | 7.034 | 7.103 | 5,379 | -0.10(-1.35%) |
Aug 08, 2003 | 7.022 | 7.379 | 7.015 | 7.201 | 12,789 | +0.19(+2.65%) |
Aug 07, 2003 | 7.891 | 7.950 | 7.005 | 7.015 | 19,691 | +0.04(+0.57%) |
Aug 06, 2003 | 7.054 | 7.192 | 6.749 | 6.975 | 40,500 | -0.20(-2.75%) |
Aug 05, 2003 | 7.143 | 7.409 | 6.906 | 7.172 | 24,056 | -0.07(-0.95%) |
Aug 04, 2003 | 7.409 | 7.675 | 7.143 | 7.241 | 42,733 | -0.64(-8.12%) |
Aug 01, 2003 | 8.817 | 8.817 | 7.468 | 7.881 | 19,285 | -0.64(-7.51%) |
Jul 31, 2003 | 8.423 | 8.719 | 7.970 | 8.522 | 19,488 | +0.44(+5.49%) |
Jul 30, 2003 | 8.768 | 8.965 | 8.039 | 8.079 | 14,413 | -0.53(-6.18%) |
Jul 29, 2003 | 9.054 | 9.054 | 8.502 | 8.611 | 24,766 | -0.29(-3.31%) |
Jul 28, 2003 | 7.881 | 9.359 | 7.586 | 8.905 | 80,492 | +1.11(+14.27%) |
Jul 25, 2003 | 7.970 | 7.970 | 7.310 | 7.793 | 45,372 | +0.14(+1.80%) |
Jul 24, 2003 | 7.970 | 8.620 | 7.645 | 7.655 | 166,466 | -0.19(-2.39%) |
Jul 23, 2003 | 5.813 | 7.842 | 5.744 | 7.842 | 169,511 | +2.29(+41.31%) |
Jul 22, 2003 | 5.715 | 5.715 | 5.517 | 5.550 | 6,496 | -0.07(-1.18%) |
Jul 21, 2003 | 5.714 | 5.714 | 5.221 | 5.616 | 7,917 | -0.05(-0.87%) |
Jul 18, 2003 | 5.240 | 5.665 | 5.240 | 5.665 | 5,988 | +0.48(+9.32%) |
Jul 17, 2003 | 5.182 | 5.763 | 5.172 | 5.182 | 9,236 | -0.24(-4.36%) |
Jul 16, 2003 | 5.714 | 5.714 | 5.212 | 5.419 | 7,105 | -0.20(-3.49%) |
Jul 15, 2003 | 5.379 | 5.694 | 5.369 | 5.615 | 6,902 | +0.20(+3.62%) |
Jul 14, 2003 | 5.793 | 5.793 | 5.231 | 5.419 | 9,541 | +0.20(+3.77%) |
Jul 11, 2003 | 5.527 | 5.763 | 4.827 | 5.221 | 34,612 | -0.38(-6.85%) |
Jul 10, 2003 | 5.990 | 5.990 | 5.517 | 5.606 | 3,248 | -0.23(-3.89%) |
Jul 09, 2003 | 5.419 | 6.226 | 5.419 | 5.832 | 17,560 | +0.36(+6.57%) |
Jul 08, 2003 | 4.876 | 5.921 | 4.876 | 5.473 | 20,402 | +0.74(+15.71%) |
Jul 07, 2003 | 4.532 | 4.926 | 4.532 | 4.730 | 9,947 | +0.15(+3.25%) |
Jul 03, 2003 | 4.591 | 4.847 | 4.581 | 4.581 | 6,293 | +0.03(+0.65%) |
Jul 02, 2003 | 4.404 | 4.680 | 4.552 | 4.552 | 1,218 | +0.15(+3.36%) |
Jul 01, 2003 | 5.024 | 5.468 | 4.138 | 4.404 | 39,383 | -0.71(-13.87%) |
Jun 30, 2003 | 5.901 | 5.901 | 5.113 | 5.113 | 51,259 | -0.30(-5.53%) |
Jun 27, 2003 | 5.428 | 5.429 | 5.399 | 5.413 | 7,105 | -0.02(-0.31%) |
Jun 26, 2003 | 5.379 | 5.429 | 5.379 | 5.429 | 4,060 | +0.01(+0.20%) |
Jun 25, 2003 | 5.123 | 5.419 | 5.123 | 5.419 | 19,285 | +0.40(+8.06%) |
Jun 24, 2003 | 5.005 | 5.015 | 5.005 | 5.015 | 1,522 | +0.00(+0.00%) |
Jun 23, 2003 | 5.015 | 5.123 | 5.015 | 5.015 | 4,669 | -0.10(-1.93%) |
Jun 20, 2003 | 4.975 | 5.113 | 4.975 | 5.113 | 1,116 | +0.14(+2.77%) |
Jun 19, 2003 | 5.034 | 5.172 | 4.975 | 4.975 | 3,552 | -0.06(-1.17%) |
Jun 18, 2003 | 4.995 | 5.074 | 4.995 | 5.034 | 3,654 | +0.04(+0.79%) |
Jun 17, 2003 | 4.995 | 5.113 | 4.995 | 4.995 | 11,672 | +0.04(+0.80%) |
Jun 16, 2003 | 4.995 | 5.093 | 4.955 | 4.955 | 7,815 | -0.12(-2.33%) |
Jun 13, 2003 | 4.946 | 5.192 | 4.946 | 5.074 | 33,496 | +0.07(+1.38%) |
Jun 12, 2003 | 5.300 | 5.300 | 4.955 | 5.005 | 5,481 | -0.17(-3.24%) |
Jun 11, 2003 | 4.670 | 5.172 | 4.660 | 5.172 | 47,909 | +0.43(+9.15%) |
Jun 10, 2003 | 4.650 | 4.739 | 4.650 | 4.739 | 2,537 | +0.11(+2.34%) |
Jun 09, 2003 | 4.749 | 4.749 | 4.630 | 4.630 | 1,522 | -0.12(-2.49%) |
Jun 06, 2003 | 4.433 | 4.749 | 4.433 | 4.749 | 1,421 | +0.12(+2.55%) |
Jun 05, 2003 | 4.552 | 4.729 | 4.552 | 4.630 | 8,627 | +0.15(+3.30%) |
Jun 04, 2003 | 4.552 | 4.552 | 4.483 | 4.483 | 5,481 | +0.05(+1.11%) |
Jun 03, 2003 | 4.374 | 4.581 | 4.167 | 4.433 | 2,334 | -0.10(-2.17%) |