Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 18.45 | 18.48 | 17.99 | 18.14 | 68,571 | -0.30(-1.60%) |
Jun 29, 2004 | 18.16 | 18.45 | 18.02 | 18.44 | 101,335 | +0.32(+1.74%) |
Jun 28, 2004 | 17.88 | 18.28 | 17.88 | 18.12 | 97,176 | +0.37(+2.11%) |
Jun 25, 2004 | 17.98 | 18.24 | 17.75 | 17.75 | 207,945 | -0.24(-1.32%) |
Jun 24, 2004 | 18.13 | 18.13 | 17.55 | 17.98 | 210,988 | -0.16(-0.87%) |
Jun 23, 2004 | 16.91 | 18.22 | 16.91 | 18.14 | 167,776 | +1.08(+6.36%) |
Jun 22, 2004 | 16.76 | 17.15 | 16.46 | 17.05 | 149,619 | +0.34(+2.06%) |
Jun 21, 2004 | 16.71 | 16.75 | 16.50 | 16.71 | 64,716 | +0.13(+0.77%) |
Jun 18, 2004 | 16.51 | 16.65 | 16.38 | 16.58 | 130,143 | +0.10(+0.60%) |
Jun 17, 2004 | 16.75 | 16.81 | 16.36 | 16.48 | 47,573 | -0.27(-1.59%) |
Jun 16, 2004 | 16.60 | 16.76 | 16.36 | 16.75 | 88,453 | +0.19(+1.13%) |
Jun 15, 2004 | 16.76 | 16.77 | 16.36 | 16.56 | 92,916 | -0.19(-1.12%) |
Jun 14, 2004 | 16.66 | 16.77 | 16.64 | 16.75 | 81,555 | +0.02(+0.12%) |
Jun 10, 2004 | 16.76 | 16.86 | 16.65 | 16.73 | 103,972 | +0.07(+0.41%) |
Jun 09, 2004 | 16.76 | 16.81 | 16.65 | 16.66 | 50,211 | -0.10(-0.59%) |
Jun 08, 2004 | 16.82 | 16.86 | 16.64 | 16.76 | 50,819 | -0.04(-0.23%) |
Jun 07, 2004 | 16.74 | 16.86 | 16.66 | 16.80 | 87,641 | +0.16(+0.95%) |
Jun 04, 2004 | 16.73 | 16.86 | 16.49 | 16.64 | 98,698 | +0.05(+0.30%) |
Jun 03, 2004 | 16.27 | 16.79 | 15.97 | 16.59 | 152,561 | +0.22(+1.32%) |
Jun 02, 2004 | 17.01 | 17.35 | 16.36 | 16.37 | 349,044 | -0.56(-3.32%) |
Jun 01, 2004 | 16.46 | 16.96 | 15.91 | 16.94 | 296,297 | +0.59(+3.62%) |
May 28, 2004 | 16.39 | 16.50 | 16.29 | 16.35 | 68,977 | -0.02(-0.12%) |
May 27, 2004 | 16.27 | 16.38 | 16.21 | 16.36 | 54,268 | +0.01(+0.06%) |
May 26, 2004 | 16.48 | 16.48 | 16.22 | 16.36 | 81,555 | +0.12(+0.73%) |
May 25, 2004 | 15.87 | 16.64 | 15.68 | 16.24 | 192,121 | +0.44(+2.81%) |
May 24, 2004 | 15.77 | 16.12 | 15.71 | 15.79 | 44,429 | -0.03(-0.19%) |
May 21, 2004 | 15.87 | 15.87 | 15.43 | 15.82 | 39,154 | -0.05(-0.31%) |
May 20, 2004 | 15.55 | 15.92 | 15.49 | 15.87 | 54,775 | +0.35(+2.22%) |
May 19, 2004 | 15.74 | 15.92 | 15.49 | 15.53 | 136,432 | -0.18(-1.13%) |
May 18, 2004 | 15.67 | 15.75 | 15.53 | 15.70 | 59,746 | +0.17(+1.08%) |
May 17, 2004 | 15.52 | 15.97 | 15.27 | 15.54 | 81,555 | -0.11(-0.69%) |
May 14, 2004 | 15.67 | 15.77 | 15.38 | 15.65 | 45,038 | -0.07(-0.44%) |
May 13, 2004 | 15.67 | 15.77 | 15.38 | 15.71 | 40,371 | +0.02(+0.13%) |
May 12, 2004 | 15.89 | 15.89 | 15.27 | 15.69 | 61,572 | -0.23(-1.42%) |
May 11, 2004 | 15.48 | 15.97 | 15.21 | 15.92 | 87,235 | +0.43(+2.80%) |
May 10, 2004 | 15.76 | 15.76 | 15.08 | 15.49 | 103,668 | -0.28(-1.75%) |
May 07, 2004 | 15.90 | 16.27 | 15.66 | 15.76 | 212,916 | -0.11(-0.68%) |
May 06, 2004 | 15.82 | 16.12 | 15.48 | 15.87 | 105,190 | +0.05(+0.31%) |
May 05, 2004 | 15.50 | 16.12 | 15.46 | 15.82 | 291,834 | +0.23(+1.45%) |
May 04, 2004 | 14.65 | 15.76 | 14.39 | 15.60 | 167,878 | +1.04(+7.18%) |
May 03, 2004 | 14.10 | 14.62 | 13.01 | 14.55 | 139,983 | +0.45(+3.22%) |
Apr 30, 2004 | 14.41 | 14.44 | 13.80 | 14.10 | 128,520 | -0.22(-1.52%) |
Apr 29, 2004 | 15.16 | 15.20 | 13.90 | 14.31 | 147,793 | -0.72(-4.79%) |
Apr 28, 2004 | 16.31 | 16.31 | 14.59 | 15.03 | 292,240 | -1.17(-7.24%) |
Apr 27, 2004 | 16.76 | 17.10 | 16.14 | 16.21 | 191,918 | -0.50(-3.01%) |
Apr 26, 2004 | 15.72 | 16.75 | 15.72 | 16.71 | 381,098 | +1.44(+9.43%) |
Apr 23, 2004 | 15.77 | 15.87 | 15.09 | 15.27 | 106,813 | -0.50(-3.19%) |
Apr 22, 2004 | 15.43 | 15.77 | 15.08 | 15.77 | 111,783 | +0.32(+2.04%) |
Apr 21, 2004 | 15.48 | 15.48 | 14.68 | 15.46 | 88,655 | +0.11(+0.71%) |
Apr 20, 2004 | 15.76 | 15.77 | 15.28 | 15.35 | 90,076 | -0.32(-2.01%) |
Apr 19, 2004 | 15.28 | 15.72 | 15.20 | 15.66 | 73,643 | +0.23(+1.47%) |
Apr 16, 2004 | 15.18 | 15.67 | 14.89 | 15.44 | 90,380 | +0.35(+2.35%) |
Apr 15, 2004 | 14.98 | 15.16 | 14.59 | 15.08 | 125,883 | +0.49(+3.38%) |
Apr 14, 2004 | 14.00 | 14.61 | 13.21 | 14.59 | 170,718 | +0.34(+2.35%) |
Apr 13, 2004 | 14.77 | 14.77 | 13.85 | 14.26 | 95,350 | -0.39(-2.69%) |
Apr 12, 2004 | 14.74 | 14.80 | 14.54 | 14.65 | 102,248 | -0.11(-0.73%) |
Apr 08, 2004 | 15.04 | 15.08 | 14.69 | 14.76 | 79,932 | -0.28(-1.84%) |
Apr 07, 2004 | 15.13 | 15.18 | 14.72 | 15.03 | 65,934 | -0.09(-0.59%) |
Apr 06, 2004 | 15.36 | 15.36 | 15.00 | 15.12 | 84,497 | -0.21(-1.35%) |
Apr 05, 2004 | 15.07 | 15.37 | 15.00 | 15.33 | 149,213 | +0.16(+1.04%) |
Apr 02, 2004 | 14.95 | 15.28 | 14.80 | 15.17 | 127,607 | +0.33(+2.19%) |
Apr 01, 2004 | 14.79 | 14.98 | 14.54 | 14.85 | 141,606 | +0.16(+1.07%) |
Mar 31, 2004 | 15.03 | 15.18 | 14.65 | 14.69 | 156,111 | -0.10(-0.67%) |
Mar 30, 2004 | 14.89 | 14.89 | 14.60 | 14.79 | 158,748 | +0.00(+0.00%) |
Mar 29, 2004 | 14.39 | 14.79 | 14.39 | 14.79 | 189,281 | +0.30(+2.04%) |
Mar 26, 2004 | 14.54 | 14.59 | 14.35 | 14.49 | 112,899 | +0.22(+1.52%) |
Mar 25, 2004 | 14.20 | 14.44 | 13.89 | 14.27 | 167,472 | +0.15(+1.05%) |
Mar 24, 2004 | 14.34 | 14.39 | 14.00 | 14.13 | 60,152 | -0.15(-1.04%) |
Mar 23, 2004 | 14.74 | 14.74 | 14.01 | 14.27 | 120,507 | -0.51(-3.47%) |
Mar 22, 2004 | 15.13 | 15.80 | 14.51 | 14.79 | 264,953 | -0.34(-2.22%) |
Mar 19, 2004 | 15.48 | 15.97 | 15.03 | 15.12 | 147,692 | -0.24(-1.54%) |
Mar 18, 2004 | 14.87 | 15.67 | 14.49 | 15.36 | 107,523 | +0.49(+3.32%) |
Mar 17, 2004 | 14.79 | 15.03 | 14.69 | 14.87 | 101,031 | +0.09(+0.60%) |
Mar 16, 2004 | 14.79 | 14.91 | 14.16 | 14.78 | 76,787 | -0.01(-0.07%) |
Mar 15, 2004 | 15.23 | 15.28 | 14.64 | 14.79 | 92,409 | -0.04(-0.27%) |
Mar 12, 2004 | 13.88 | 14.99 | 13.85 | 14.83 | 121,927 | +1.04(+7.51%) |
Mar 11, 2004 | 13.65 | 13.89 | 13.51 | 13.79 | 250,042 | +0.14(+1.01%) |
Mar 10, 2004 | 13.74 | 13.88 | 13.60 | 13.65 | 107,827 | -0.10(-0.72%) |
Mar 09, 2004 | 13.84 | 13.84 | 13.54 | 13.75 | 111,783 | -0.09(-0.64%) |
Mar 08, 2004 | 14.05 | 14.10 | 13.51 | 13.84 | 164,835 | -0.14(-0.99%) |
Mar 05, 2004 | 13.80 | 14.29 | 13.70 | 13.98 | 72,223 | -0.17(-1.18%) |
Mar 04, 2004 | 13.68 | 14.15 | 13.67 | 14.15 | 167,472 | +0.47(+3.46%) |
Mar 03, 2004 | 13.61 | 13.88 | 13.51 | 13.67 | 222,248 | +0.06(+0.43%) |
Mar 02, 2004 | 12.99 | 13.65 | 12.91 | 13.61 | 91,597 | +0.67(+5.18%) |
Mar 01, 2004 | 12.91 | 13.01 | 12.78 | 12.94 | 76,787 | +0.13(+1.00%) |
Feb 27, 2004 | 12.77 | 12.82 | 12.35 | 12.82 | 104,581 | -0.05(-0.38%) |
Feb 26, 2004 | 12.22 | 13.06 | 12.22 | 12.87 | 91,394 | +0.64(+5.24%) |
Feb 25, 2004 | 12.24 | 12.30 | 11.68 | 12.22 | 99,002 | -0.02(-0.16%) |
Feb 24, 2004 | 11.62 | 12.32 | 11.62 | 12.24 | 55,384 | +0.62(+5.34%) |
Feb 23, 2004 | 11.57 | 11.70 | 11.42 | 11.62 | 33,575 | +0.14(+1.20%) |
Feb 20, 2004 | 10.97 | 11.52 | 10.75 | 11.48 | 58,326 | +0.51(+4.67%) |
Feb 19, 2004 | 11.34 | 12.02 | 10.70 | 10.97 | 163,820 | -0.36(-3.22%) |
Feb 18, 2004 | 11.44 | 11.46 | 11.18 | 11.34 | 72,324 | -0.08(-0.69%) |
Feb 17, 2004 | 11.44 | 11.47 | 11.24 | 11.42 | 67,962 | +0.07(+0.61%) |
Feb 13, 2004 | 11.73 | 11.73 | 11.20 | 11.35 | 63,499 | -0.33(-2.79%) |
Feb 12, 2004 | 11.24 | 11.83 | 11.24 | 11.67 | 477,058 | +0.43(+3.86%) |
Feb 11, 2004 | 11.13 | 11.38 | 11.07 | 11.24 | 71,411 | +0.05(+0.44%) |
Feb 10, 2004 | 11.22 | 11.33 | 11.04 | 11.19 | 44,125 | -0.03(-0.26%) |
Feb 09, 2004 | 11.12 | 11.29 | 10.99 | 11.22 | 36,923 | +0.20(+1.79%) |
Feb 06, 2004 | 10.67 | 11.13 | 10.65 | 11.02 | 82,163 | +0.32(+2.95%) |
Feb 05, 2004 | 10.61 | 10.75 | 10.61 | 10.71 | 21,606 | +0.11(+1.02%) |
Feb 04, 2004 | 10.70 | 10.73 | 10.53 | 10.60 | 36,923 | -0.10(-0.92%) |
Feb 03, 2004 | 10.65 | 10.70 | 10.45 | 10.70 | 61,572 | +0.05(+0.46%) |
Feb 02, 2004 | 9.760 | 10.74 | 9.760 | 10.65 | 53,355 | +0.53(+5.26%) |
Jan 30, 2004 | 10.17 | 10.32 | 10.01 | 10.11 | 38,850 | -0.20(-1.91%) |
Jan 29, 2004 | 10.10 | 10.31 | 9.967 | 10.31 | 66,644 | -0.27(-2.52%) |
Jan 28, 2004 | 10.68 | 10.75 | 10.39 | 10.58 | 30,836 | -0.09(-0.83%) |
Jan 27, 2004 | 10.94 | 10.94 | 10.54 | 10.67 | 58,224 | -0.35(-3.22%) |
Jan 26, 2004 | 11.09 | 11.24 | 10.84 | 11.02 | 99,814 | -0.07(-0.62%) |
Jan 23, 2004 | 11.04 | 11.13 | 10.84 | 11.09 | 28,402 | +0.00(+0.00%) |
Jan 22, 2004 | 11.19 | 11.19 | 10.87 | 11.09 | 41,589 | -0.10(-0.88%) |
Jan 21, 2004 | 10.84 | 11.19 | 10.48 | 11.19 | 87,235 | +0.15(+1.34%) |
Jan 20, 2004 | 11.24 | 11.83 | 10.65 | 11.04 | 113,508 | +0.27(+2.47%) |
Jan 16, 2004 | 11.03 | 11.32 | 10.75 | 10.78 | 232,392 | -0.27(-2.41%) |
Jan 15, 2004 | 10.06 | 11.43 | 10.06 | 11.04 | 237,362 | +1.08(+10.89%) |
Jan 14, 2004 | 9.365 | 10.10 | 9.356 | 9.957 | 234,623 | +0.69(+7.45%) |
Jan 13, 2004 | 9.267 | 9.267 | 9.119 | 9.267 | 47,371 | +0.00(+0.00%) |
Jan 12, 2004 | 9.070 | 9.267 | 8.823 | 9.267 | 77,599 | +0.14(+1.51%) |
Jan 09, 2004 | 9.267 | 9.287 | 8.971 | 9.129 | 81,961 | -0.24(-2.53%) |
Jan 08, 2004 | 9.385 | 9.464 | 9.365 | 9.365 | 40,777 | -0.06(-0.63%) |
Jan 07, 2004 | 9.464 | 9.513 | 9.316 | 9.425 | 40,777 | -0.04(-0.42%) |
Jan 06, 2004 | 8.873 | 9.632 | 8.873 | 9.464 | 153,271 | +0.41(+4.58%) |
Jan 05, 2004 | 9.119 | 9.119 | 8.873 | 9.050 | 54,065 | +0.03(+0.33%) |
Jan 02, 2004 | 8.744 | 9.020 | 8.744 | 9.020 | 73,338 | +0.30(+3.39%) |
Dec 31, 2003 | 8.882 | 8.882 | 8.370 | 8.725 | 43,009 | -0.23(-2.53%) |
Dec 30, 2003 | 8.961 | 9.060 | 8.853 | 8.951 | 12,273 | +0.01(+0.11%) |
Dec 29, 2003 | 8.754 | 8.981 | 8.754 | 8.942 | 25,967 | +0.09(+1.00%) |
Dec 26, 2003 | 8.922 | 8.922 | 8.853 | 8.853 | 5,579 | -0.03(-0.33%) |
Dec 24, 2003 | 8.725 | 8.981 | 8.675 | 8.882 | 55,181 | +0.19(+2.15%) |
Dec 23, 2003 | 8.725 | 8.902 | 8.665 | 8.695 | 25,765 | +0.07(+0.80%) |
Dec 22, 2003 | 8.636 | 8.636 | 8.478 | 8.626 | 18,867 | -0.09(-1.02%) |
Dec 19, 2003 | 8.518 | 8.725 | 8.389 | 8.715 | 20,287 | +0.01(+0.11%) |
Dec 18, 2003 | 8.508 | 8.705 | 8.508 | 8.705 | 15,316 | +0.23(+2.67%) |
Dec 17, 2003 | 8.192 | 8.409 | 8.192 | 8.478 | 32,155 | +0.20(+2.38%) |
Dec 16, 2003 | 8.311 | 8.370 | 8.005 | 8.281 | 71,208 | -0.10(-1.18%) |
Dec 15, 2003 | 9.050 | 9.050 | 8.380 | 8.380 | 28,300 | -0.57(-6.39%) |
Dec 12, 2003 | 8.843 | 8.951 | 8.833 | 8.951 | 21,301 | +0.18(+2.02%) |
Dec 11, 2003 | 8.577 | 8.942 | 8.577 | 8.774 | 47,168 | +0.18(+2.06%) |
Dec 10, 2003 | 8.695 | 8.843 | 8.577 | 8.596 | 21,301 | -0.13(-1.47%) |
Dec 09, 2003 | 8.873 | 8.961 | 8.725 | 8.725 | 19,070 | +0.00(+0.00%) |
Dec 08, 2003 | 8.631 | 8.853 | 8.631 | 8.725 | 26,069 | +0.08(+0.91%) |
Dec 05, 2003 | 8.725 | 8.754 | 8.547 | 8.646 | 12,983 | +0.02(+0.23%) |
Dec 04, 2003 | 8.271 | 8.636 | 8.251 | 8.626 | 32,256 | +0.43(+5.29%) |
Dec 03, 2003 | 9.070 | 9.070 | 8.192 | 8.192 | 29,112 | -0.76(-8.48%) |
Dec 02, 2003 | 9.080 | 9.356 | 8.961 | 8.951 | 71,208 | -0.05(-0.55%) |
Dec 01, 2003 | 8.922 | 9.080 | 8.922 | 9.001 | 38,444 | +0.18(+2.01%) |
Nov 28, 2003 | 8.863 | 9.070 | 8.794 | 8.823 | 17,447 | -0.03(-0.33%) |
Nov 26, 2003 | 8.922 | 8.922 | 8.616 | 8.853 | 83,989 | -0.12(-1.32%) |
Nov 25, 2003 | 9.020 | 9.080 | 8.892 | 8.971 | 83,381 | +0.11(+1.22%) |
Nov 24, 2003 | 8.064 | 9.099 | 8.064 | 8.863 | 78,715 | +0.90(+11.26%) |
Nov 21, 2003 | 7.581 | 8.104 | 7.581 | 7.966 | 63,499 | +0.48(+6.46%) |
Nov 20, 2003 | 7.532 | 7.640 | 7.443 | 7.482 | 32,967 | -0.11(-1.43%) |
Nov 19, 2003 | 7.147 | 7.542 | 7.098 | 7.591 | 23,127 | +0.42(+5.91%) |
Nov 18, 2003 | 7.344 | 7.344 | 7.187 | 7.167 | 18,765 | -0.01(-0.14%) |
Nov 17, 2003 | 7.147 | 7.275 | 7.147 | 7.177 | 34,184 | -0.04(-0.55%) |
Nov 14, 2003 | 7.197 | 7.325 | 7.197 | 7.216 | 15,114 | +0.01(+0.14%) |
Nov 13, 2003 | 7.216 | 7.394 | 7.167 | 7.206 | 14,708 | -0.06(-0.81%) |
Nov 12, 2003 | 7.246 | 7.246 | 7.206 | 7.266 | 20,287 | +0.06(+0.82%) |
Nov 11, 2003 | 7.167 | 7.226 | 7.167 | 7.206 | 6,086 | +0.01(+0.14%) |
Nov 10, 2003 | 7.226 | 7.295 | 7.088 | 7.197 | 58,427 | +0.07(+0.97%) |
Nov 07, 2003 | 7.295 | 7.335 | 7.088 | 7.128 | 81,149 | +0.03(+0.42%) |
Nov 06, 2003 | 7.147 | 7.098 | 6.999 | 7.098 | 49,704 | -0.05(-0.69%) |
Nov 05, 2003 | 6.645 | 7.128 | 6.852 | 7.147 | 21,098 | +0.25(+3.57%) |
Nov 04, 2003 | 6.645 | 6.901 | 6.645 | 6.901 | 18,968 | +0.24(+3.55%) |
Nov 03, 2003 | 6.763 | 6.852 | 6.664 | 6.664 | 31,648 | -0.22(-3.15%) |
Oct 31, 2003 | 6.881 | 6.999 | 6.812 | 6.881 | 39,357 | -0.06(-0.85%) |
Oct 30, 2003 | 7.118 | 7.118 | 6.930 | 6.940 | 21,098 | -0.06(-0.85%) |
Oct 29, 2003 | 7.128 | 7.275 | 6.950 | 6.999 | 31,952 | -0.15(-2.07%) |
Oct 28, 2003 | 6.881 | 7.049 | 6.881 | 7.147 | 85,815 | +0.30(+4.32%) |
Oct 27, 2003 | 6.408 | 6.852 | 6.398 | 6.852 | 26,170 | +0.50(+7.92%) |
Oct 24, 2003 | 6.260 | 6.437 | 6.181 | 6.349 | 14,099 | +0.09(+1.42%) |
Oct 23, 2003 | 6.112 | 6.309 | 6.112 | 6.260 | 41,487 | +0.15(+2.42%) |
Oct 22, 2003 | 6.290 | 6.290 | 5.945 | 6.112 | 35,908 | -0.25(-3.88%) |
Oct 21, 2003 | 6.368 | 6.428 | 6.339 | 6.359 | 7,202 | +0.05(+0.78%) |
Oct 20, 2003 | 6.260 | 6.329 | 6.142 | 6.309 | 10,448 | +0.13(+2.07%) |
Oct 17, 2003 | 6.250 | 6.299 | 6.102 | 6.181 | 15,316 | -0.12(-1.88%) |
Oct 16, 2003 | 6.033 | 6.250 | 6.033 | 6.299 | 9,535 | +0.23(+3.73%) |
Oct 15, 2003 | 6.309 | 6.309 | 6.073 | 6.073 | 7,506 | -0.17(-2.69%) |
Oct 14, 2003 | 6.211 | 6.309 | 6.211 | 6.240 | 8,216 | +0.12(+1.93%) |
Oct 13, 2003 | 5.718 | 6.122 | 5.856 | 6.122 | 32,054 | +0.40(+7.07%) |
Oct 10, 2003 | 5.649 | 5.718 | 5.521 | 5.718 | 10,143 | +0.03(+0.52%) |
Oct 09, 2003 | 5.570 | 5.876 | 5.570 | 5.688 | 12,882 | +0.16(+2.85%) |
Oct 08, 2003 | 5.826 | 5.826 | 5.501 | 5.531 | 10,245 | -0.28(-4.75%) |
Oct 07, 2003 | 5.964 | 5.964 | 5.570 | 5.807 | 18,360 | -0.11(-1.83%) |
Oct 06, 2003 | 5.669 | 5.915 | 5.590 | 5.915 | 17,954 | +0.28(+4.90%) |
Oct 03, 2003 | 5.471 | 5.639 | 5.471 | 5.639 | 12,375 | +0.21(+3.81%) |
Oct 02, 2003 | 5.304 | 5.452 | 5.294 | 5.432 | 9,636 | +0.10(+1.85%) |
Oct 01, 2003 | 5.156 | 5.333 | 5.126 | 5.333 | 16,939 | +0.18(+3.44%) |
Sep 30, 2003 | 5.176 | 5.176 | 5.107 | 5.156 | 19,273 | -0.16(-2.97%) |
Sep 29, 2003 | 4.978 | 5.314 | 4.978 | 5.314 | 25,562 | +0.27(+5.27%) |
Sep 26, 2003 | 5.008 | 5.156 | 4.988 | 5.047 | 18,867 | +0.02(+0.39%) |
Sep 25, 2003 | 5.225 | 5.225 | 4.978 | 5.028 | 27,185 | -0.25(-4.67%) |
Sep 24, 2003 | 5.304 | 5.402 | 5.274 | 5.274 | 9,332 | -0.13(-2.37%) |
Sep 23, 2003 | 5.580 | 5.629 | 5.324 | 5.402 | 15,519 | -0.23(-4.03%) |
Sep 22, 2003 | 5.521 | 5.718 | 5.511 | 5.629 | 33,575 | +0.04(+0.71%) |
Sep 19, 2003 | 5.462 | 5.600 | 5.462 | 5.590 | 12,983 | +0.02(+0.35%) |
Sep 18, 2003 | 5.540 | 5.639 | 5.471 | 5.570 | 22,417 | +0.09(+1.62%) |
Sep 17, 2003 | 5.669 | 5.669 | 5.491 | 5.481 | 33,879 | -0.09(-1.59%) |
Sep 16, 2003 | 5.324 | 5.570 | 5.314 | 5.570 | 22,316 | +0.35(+6.60%) |
Sep 15, 2003 | 5.225 | 5.304 | 5.156 | 5.225 | 57,210 | -0.10(-1.85%) |
Sep 12, 2003 | 5.373 | 5.452 | 5.304 | 5.324 | 13,186 | -0.12(-2.17%) |
Sep 11, 2003 | 5.333 | 5.442 | 5.264 | 5.442 | 14,099 | +0.12(+2.22%) |
Sep 10, 2003 | 5.619 | 5.629 | 5.225 | 5.324 | 45,240 | -0.35(-6.25%) |
Sep 09, 2003 | 5.816 | 5.816 | 5.669 | 5.678 | 14,201 | -0.17(-2.87%) |
Sep 08, 2003 | 5.954 | 5.984 | 5.807 | 5.846 | 14,404 | -0.10(-1.66%) |
Sep 05, 2003 | 5.974 | 6.092 | 5.945 | 5.945 | 13,288 | -0.06(-0.99%) |
Sep 04, 2003 | 5.974 | 6.053 | 5.945 | 6.004 | 28,808 | +0.05(+0.83%) |
Sep 03, 2003 | 5.876 | 6.142 | 5.807 | 5.954 | 58,529 | +0.04(+0.67%) |
Sep 02, 2003 | 5.885 | 5.945 | 5.747 | 5.915 | 28,199 | +0.05(+0.84%) |
Aug 29, 2003 | 5.619 | 5.905 | 5.619 | 5.866 | 19,678 | +0.20(+3.48%) |
Aug 28, 2003 | 5.669 | 5.688 | 5.521 | 5.669 | 22,214 | +0.05(+0.88%) |
Aug 27, 2003 | 5.511 | 5.669 | 5.422 | 5.619 | 33,575 | +0.12(+2.15%) |
Aug 26, 2003 | 5.570 | 5.619 | 5.422 | 5.501 | 17,345 | -0.13(-2.28%) |
Aug 25, 2003 | 5.816 | 5.816 | 5.570 | 5.629 | 32,865 | -0.19(-3.22%) |
Aug 22, 2003 | 5.876 | 5.876 | 5.797 | 5.816 | 39,763 | -0.06(-1.01%) |
Aug 21, 2003 | 5.767 | 5.876 | 5.738 | 5.876 | 15,114 | +0.03(+0.51%) |
Aug 20, 2003 | 5.866 | 5.866 | 5.787 | 5.846 | 45,950 | -0.05(-0.84%) |
Aug 19, 2003 | 5.816 | 5.905 | 5.767 | 5.895 | 13,998 | +0.14(+2.40%) |
Aug 18, 2003 | 5.767 | 5.836 | 5.718 | 5.757 | 12,375 | +0.05(+0.86%) |
Aug 15, 2003 | 5.669 | 5.767 | 5.619 | 5.708 | 16,128 | +0.04(+0.70%) |
Aug 14, 2003 | 5.521 | 5.669 | 5.521 | 5.669 | 8,622 | +0.15(+2.68%) |
Aug 13, 2003 | 5.471 | 5.521 | 5.324 | 5.521 | 34,285 | +0.10(+1.82%) |
Aug 12, 2003 | 5.343 | 5.422 | 5.284 | 5.422 | 9,535 | +0.10(+1.85%) |
Aug 11, 2003 | 5.264 | 5.412 | 5.264 | 5.324 | 18,157 | +0.10(+1.89%) |
Aug 08, 2003 | 5.422 | 5.422 | 5.225 | 5.225 | 15,722 | -0.12(-2.21%) |
Aug 07, 2003 | 5.373 | 5.393 | 5.215 | 5.343 | 28,909 | +0.02(+0.37%) |
Aug 06, 2003 | 5.185 | 5.373 | 5.146 | 5.324 | 19,678 | +0.15(+2.86%) |
Aug 05, 2003 | 5.225 | 5.324 | 5.097 | 5.176 | 35,401 | +0.00(+0.00%) |
Aug 04, 2003 | 5.077 | 5.274 | 4.939 | 5.176 | 76,584 | +0.05(+0.96%) |
Aug 01, 2003 | 5.393 | 5.393 | 5.136 | 5.126 | 16,838 | -0.27(-4.94%) |
Jul 31, 2003 | 5.195 | 5.422 | 5.156 | 5.393 | 31,039 | +0.27(+5.19%) |
Jul 30, 2003 | 5.964 | 5.964 | 4.890 | 5.126 | 103,364 | -0.84(-14.05%) |
Jul 29, 2003 | 6.033 | 6.043 | 5.698 | 5.964 | 48,892 | -0.05(-0.82%) |
Jul 28, 2003 | 5.994 | 6.014 | 5.994 | 6.014 | 14,708 | +0.05(+0.83%) |
Jul 25, 2003 | 6.014 | 6.014 | 5.964 | 5.964 | 13,795 | -0.05(-0.82%) |
Jul 24, 2003 | 6.063 | 6.152 | 5.954 | 6.014 | 25,866 | -0.04(-0.65%) |
Jul 23, 2003 | 5.984 | 6.053 | 5.777 | 6.053 | 34,792 | +0.14(+2.33%) |
Jul 22, 2003 | 6.014 | 6.023 | 5.521 | 5.915 | 65,832 | -0.10(-1.64%) |
Jul 21, 2003 | 6.063 | 6.102 | 5.984 | 6.014 | 49,399 | -0.10(-1.61%) |
Jul 18, 2003 | 6.132 | 6.132 | 6.014 | 6.112 | 15,824 | -0.06(-0.96%) |
Jul 17, 2003 | 5.954 | 6.211 | 5.954 | 6.171 | 16,229 | +0.22(+3.64%) |
Jul 16, 2003 | 5.994 | 6.191 | 5.915 | 5.954 | 51,631 | -0.02(-0.33%) |
Jul 15, 2003 | 5.895 | 6.112 | 5.866 | 5.974 | 51,428 | +0.16(+2.71%) |
Jul 14, 2003 | 5.333 | 5.905 | 5.333 | 5.816 | 69,890 | +0.41(+7.66%) |
Jul 11, 2003 | 5.797 | 5.945 | 5.333 | 5.402 | 39,357 | -0.35(-6.16%) |
Jul 10, 2003 | 5.964 | 5.964 | 5.688 | 5.757 | 41,386 | -0.24(-3.95%) |
Jul 09, 2003 | 6.240 | 6.240 | 5.856 | 5.994 | 49,298 | -0.28(-4.40%) |
Jul 08, 2003 | 6.359 | 6.418 | 6.211 | 6.270 | 26,475 | -0.04(-0.62%) |
Jul 07, 2003 | 6.506 | 6.635 | 6.260 | 6.309 | 32,764 | -0.15(-2.29%) |
Jul 03, 2003 | 6.852 | 6.970 | 6.457 | 6.457 | 22,620 | -0.44(-6.43%) |
Jul 02, 2003 | 6.753 | 7.197 | 6.753 | 6.901 | 84,801 | +0.25(+3.70%) |