Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.972 | 6.023 | 5.972 | 5.972 | 9,220 | +0.00(+0.00%) |
Jul 29, 2004 | 5.972 | 5.981 | 5.972 | 5.972 | 2,482 | +0.00(+0.00%) |
Jul 28, 2004 | 6.048 | 6.065 | 5.972 | 5.972 | 18,441 | -0.12(-1.97%) |
Jul 27, 2004 | 6.201 | 6.201 | 6.031 | 6.092 | 8,747 | +0.06(+1.01%) |
Jul 26, 2004 | 6.184 | 6.184 | 6.014 | 6.031 | 13,240 | -0.04(-0.70%) |
Jul 23, 2004 | 6.277 | 6.277 | 6.074 | 6.074 | 25,771 | -0.20(-3.23%) |
Jul 22, 2004 | 6.429 | 6.429 | 6.260 | 6.277 | 17,614 | +0.01(+0.13%) |
Jul 21, 2004 | 6.286 | 6.302 | 6.268 | 6.268 | 28,371 | -0.04(-0.67%) |
Jul 20, 2004 | 6.260 | 6.378 | 6.260 | 6.310 | 6,856 | -0.07(-1.06%) |
Jul 19, 2004 | 6.378 | 6.378 | 6.310 | 6.378 | 18,323 | -0.01(-0.13%) |
Jul 16, 2004 | 6.454 | 6.454 | 6.074 | 6.387 | 42,084 | +0.01(+0.13%) |
Jul 15, 2004 | 6.175 | 6.378 | 6.023 | 6.378 | 16,195 | +0.19(+3.15%) |
Jul 14, 2004 | 6.023 | 6.184 | 5.997 | 6.184 | 9,102 | +0.14(+2.38%) |
Jul 13, 2004 | 5.651 | 6.251 | 5.651 | 6.040 | 17,732 | +0.07(+1.13%) |
Jul 12, 2004 | 5.947 | 5.997 | 5.786 | 5.972 | 18,323 | +0.05(+0.86%) |
Jul 09, 2004 | 5.583 | 5.921 | 5.583 | 5.921 | 6,383 | +0.14(+2.34%) |
Jul 08, 2004 | 6.023 | 6.023 | 5.591 | 5.786 | 59,344 | -0.24(-3.93%) |
Jul 07, 2004 | 5.921 | 6.184 | 5.921 | 6.023 | 23,406 | +0.05(+0.85%) |
Jul 06, 2004 | 6.091 | 6.370 | 5.921 | 5.972 | 59,108 | -0.06(-0.98%) |
Jul 02, 2004 | 5.668 | 6.090 | 5.668 | 6.031 | 109,113 | +0.36(+6.26%) |
Jul 01, 2004 | 5.211 | 5.786 | 5.135 | 5.676 | 74,476 | +0.39(+7.36%) |
Jun 30, 2004 | 5.388 | 5.388 | 5.194 | 5.287 | 14,422 | +0.12(+2.29%) |
Jun 29, 2004 | 5.084 | 5.168 | 5.084 | 5.168 | 4,846 | +0.08(+1.49%) |
Jun 28, 2004 | 5.092 | 5.109 | 5.075 | 5.092 | 5,792 | +0.02(+0.33%) |
Jun 25, 2004 | 5.219 | 5.219 | 5.067 | 5.075 | 13,003 | -0.06(-1.15%) |
Jun 24, 2004 | 5.075 | 5.135 | 5.059 | 5.135 | 25,416 | +0.10(+2.02%) |
Jun 23, 2004 | 5.118 | 5.118 | 5.025 | 5.033 | 3,428 | +0.02(+0.34%) |
Jun 22, 2004 | 5.127 | 5.135 | 5.016 | 5.016 | 8,038 | -0.10(-1.98%) |
Jun 21, 2004 | 5.219 | 5.245 | 5.118 | 5.118 | 23,879 | -0.11(-2.10%) |
Jun 18, 2004 | 5.219 | 5.245 | 5.219 | 5.228 | 24,825 | -0.06(-1.12%) |
Jun 17, 2004 | 5.456 | 5.456 | 5.219 | 5.287 | 27,307 | -0.14(-2.65%) |
Jun 16, 2004 | 5.541 | 5.668 | 5.414 | 5.431 | 41,021 | +0.10(+1.90%) |
Jun 15, 2004 | 4.906 | 5.329 | 4.863 | 5.329 | 25,771 | +0.47(+9.76%) |
Jun 14, 2004 | 4.703 | 4.864 | 4.652 | 4.856 | 8,511 | +0.07(+1.41%) |
Jun 10, 2004 | 4.712 | 4.822 | 4.678 | 4.788 | 16,313 | +0.06(+1.25%) |
Jun 09, 2004 | 4.729 | 4.729 | 4.610 | 4.729 | 2,600 | +0.08(+1.64%) |
Jun 08, 2004 | 4.686 | 4.762 | 4.644 | 4.652 | 12,649 | +0.11(+2.42%) |
Jun 07, 2004 | 4.543 | 4.779 | 4.526 | 4.543 | 19,978 | -0.01(-0.19%) |
Jun 04, 2004 | 4.526 | 4.678 | 4.466 | 4.551 | 9,575 | +0.18(+4.06%) |
Jun 03, 2004 | 4.373 | 4.373 | 4.373 | 4.373 | 354 | -0.08(-1.71%) |
Jun 02, 2004 | 4.576 | 4.576 | 4.441 | 4.449 | 1,655 | -0.19(-4.01%) |
Jun 01, 2004 | 4.644 | 4.644 | 4.576 | 4.636 | 4,255 | -0.14(-3.01%) |
May 28, 2004 | 4.230 | 4.779 | 4.230 | 4.779 | 16,313 | +0.22(+4.82%) |
May 27, 2004 | 4.238 | 4.559 | 4.238 | 4.559 | 24,234 | +0.23(+5.27%) |
May 26, 2004 | 4.331 | 4.525 | 4.246 | 4.331 | 42,203 | +0.00(+0.00%) |
May 25, 2004 | 4.407 | 4.449 | 4.331 | 4.331 | 18,205 | -0.08(-1.92%) |
May 24, 2004 | 4.399 | 4.441 | 4.365 | 4.416 | 28,490 | -0.01(-0.19%) |
May 21, 2004 | 4.441 | 4.483 | 4.314 | 4.424 | 12,412 | +0.00(+0.00%) |
May 20, 2004 | 4.568 | 4.568 | 4.424 | 4.424 | 35,464 | +0.03(+0.58%) |
May 19, 2004 | 4.500 | 4.617 | 4.399 | 4.399 | 23,288 | -0.08(-1.89%) |
May 18, 2004 | 4.559 | 4.737 | 4.314 | 4.483 | 36,292 | -0.30(-6.19%) |
May 17, 2004 | 4.686 | 5.067 | 4.136 | 4.779 | 50,360 | -0.30(-5.83%) |
May 14, 2004 | 5.202 | 5.202 | 5.075 | 5.075 | 1,536 | -0.02(-0.33%) |
May 13, 2004 | 4.881 | 5.287 | 4.881 | 5.092 | 9,811 | -0.09(-1.79%) |
May 12, 2004 | 5.075 | 5.321 | 5.075 | 5.185 | 8,984 | -0.02(-0.33%) |
May 11, 2004 | 4.932 | 5.202 | 4.932 | 5.202 | 4,255 | +0.01(+0.16%) |
May 10, 2004 | 5.160 | 5.304 | 4.991 | 5.194 | 13,594 | -0.13(-2.42%) |
May 07, 2004 | 5.287 | 5.322 | 5.287 | 5.322 | 236 | +0.04(+0.83%) |
May 06, 2004 | 5.177 | 5.278 | 5.118 | 5.278 | 23,525 | +0.11(+2.13%) |
May 05, 2004 | 5.067 | 5.270 | 5.008 | 5.168 | 23,761 | -0.01(-0.16%) |
May 04, 2004 | 5.185 | 5.202 | 5.177 | 5.177 | 7,684 | -0.14(-2.70%) |
May 03, 2004 | 5.287 | 5.431 | 4.906 | 5.321 | 17,259 | +0.00(+0.00%) |
Apr 30, 2004 | 5.287 | 5.515 | 5.287 | 5.321 | 6,856 | -0.13(-2.33%) |
Apr 29, 2004 | 5.414 | 5.498 | 5.295 | 5.448 | 24,825 | +0.03(+0.47%) |
Apr 28, 2004 | 5.465 | 5.498 | 5.422 | 5.422 | 15,131 | -0.15(-2.73%) |
Apr 27, 2004 | 5.752 | 5.752 | 5.550 | 5.575 | 1,773 | -0.08(-1.49%) |
Apr 26, 2004 | 5.752 | 5.778 | 5.498 | 5.659 | 22,815 | -0.19(-3.18%) |
Apr 23, 2004 | 5.752 | 5.862 | 5.735 | 5.845 | 22,224 | +0.01(+0.14%) |
Apr 22, 2004 | 5.794 | 5.904 | 5.752 | 5.837 | 17,614 | +0.05(+0.88%) |
Apr 21, 2004 | 5.769 | 5.794 | 5.608 | 5.786 | 9,575 | +0.03(+0.59%) |
Apr 20, 2004 | 5.626 | 5.761 | 5.558 | 5.752 | 1,655 | +0.07(+1.19%) |
Apr 19, 2004 | 5.457 | 5.684 | 5.439 | 5.684 | 7,329 | +0.17(+3.05%) |
Apr 16, 2004 | 5.439 | 5.566 | 5.439 | 5.516 | 1,418 | -0.08(-1.50%) |
Apr 15, 2004 | 5.626 | 5.642 | 5.600 | 5.600 | 3,782 | -0.11(-1.93%) |
Apr 14, 2004 | 5.219 | 5.710 | 5.219 | 5.710 | 4,019 | +0.26(+4.81%) |
Apr 13, 2004 | 5.431 | 5.498 | 5.431 | 5.448 | 2,246 | -0.06(-1.08%) |
Apr 12, 2004 | 5.625 | 5.625 | 5.498 | 5.507 | 12,767 | -0.15(-2.69%) |
Apr 08, 2004 | 5.312 | 5.701 | 5.262 | 5.659 | 13,831 | -0.01(-0.15%) |
Apr 07, 2004 | 5.591 | 5.668 | 5.439 | 5.668 | 7,565 | -0.01(-0.15%) |
Apr 06, 2004 | 5.583 | 5.677 | 5.558 | 5.676 | 3,310 | +0.01(+0.15%) |
Apr 05, 2004 | 5.549 | 5.668 | 5.541 | 5.668 | 8,393 | -0.01(-0.15%) |
Apr 02, 2004 | 5.625 | 5.676 | 5.549 | 5.676 | 9,220 | +0.05(+0.90%) |
Apr 01, 2004 | 5.651 | 5.676 | 5.575 | 5.625 | 4,610 | -0.03(-0.45%) |
Mar 31, 2004 | 5.625 | 5.668 | 5.625 | 5.651 | 13,240 | +0.02(+0.30%) |
Mar 30, 2004 | 5.668 | 5.668 | 5.634 | 5.634 | 4,846 | -0.02(-0.30%) |
Mar 29, 2004 | 5.579 | 5.676 | 5.566 | 5.651 | 3,901 | +0.04(+0.75%) |
Mar 26, 2004 | 5.617 | 5.652 | 5.566 | 5.608 | 2,482 | -0.04(-0.75%) |
Mar 25, 2004 | 5.575 | 5.676 | 5.481 | 5.651 | 6,265 | +0.08(+1.52%) |
Mar 24, 2004 | 5.253 | 5.566 | 5.253 | 5.566 | 6,383 | +0.24(+4.44%) |
Mar 23, 2004 | 5.075 | 5.363 | 5.075 | 5.329 | 10,521 | +0.25(+5.00%) |
Mar 22, 2004 | 5.050 | 5.143 | 4.991 | 5.075 | 25,416 | +0.03(+0.50%) |
Mar 19, 2004 | 5.304 | 5.490 | 4.906 | 5.050 | 52,133 | -0.40(-7.30%) |
Mar 18, 2004 | 5.541 | 5.541 | 5.380 | 5.448 | 4,965 | +0.01(+0.16%) |
Mar 17, 2004 | 5.397 | 5.490 | 5.355 | 5.439 | 8,275 | +0.11(+2.06%) |
Mar 16, 2004 | 5.558 | 5.558 | 5.219 | 5.329 | 28,253 | -0.35(-6.11%) |
Mar 15, 2004 | 5.871 | 5.879 | 5.668 | 5.676 | 21,633 | -0.12(-2.04%) |
Mar 12, 2004 | 5.964 | 5.964 | 5.786 | 5.794 | 18,796 | -0.17(-2.84%) |
Mar 11, 2004 | 5.448 | 6.006 | 5.448 | 5.964 | 21,515 | -0.03(-0.42%) |
Mar 10, 2004 | 6.184 | 6.184 | 5.921 | 5.989 | 13,713 | -0.06(-0.98%) |
Mar 09, 2004 | 6.002 | 6.048 | 5.938 | 6.048 | 9,339 | +0.10(+1.71%) |
Mar 08, 2004 | 5.921 | 6.294 | 5.921 | 5.947 | 13,003 | -0.02(-0.28%) |
Mar 05, 2004 | 5.913 | 5.989 | 5.820 | 5.964 | 14,422 | +0.05(+0.86%) |
Mar 04, 2004 | 5.913 | 6.023 | 5.913 | 5.913 | 22,106 | -0.01(-0.14%) |
Mar 03, 2004 | 5.794 | 6.133 | 5.761 | 5.921 | 98,710 | -0.08(-1.41%) |
Mar 02, 2004 | 5.820 | 6.048 | 5.820 | 6.006 | 88,898 | +0.00(+0.00%) |
Mar 01, 2004 | 5.964 | 6.006 | 5.921 | 6.006 | 46,222 | +0.04(+0.71%) |
Feb 27, 2004 | 6.091 | 6.116 | 5.921 | 5.964 | 51,069 | -0.12(-1.95%) |
Feb 26, 2004 | 6.023 | 6.150 | 5.879 | 6.082 | 33,809 | +0.22(+3.75%) |
Feb 25, 2004 | 5.701 | 6.014 | 5.668 | 5.862 | 41,375 | +0.25(+4.37%) |
Feb 24, 2004 | 5.481 | 5.651 | 5.426 | 5.617 | 39,602 | +0.18(+3.27%) |
Feb 23, 2004 | 5.481 | 5.481 | 5.397 | 5.439 | 18,205 | +0.04(+0.78%) |
Feb 20, 2004 | 5.439 | 5.456 | 5.397 | 5.397 | 14,658 | -0.04(-0.78%) |
Feb 19, 2004 | 5.507 | 5.507 | 5.346 | 5.439 | 5,910 | -0.04(-0.77%) |
Feb 18, 2004 | 5.329 | 5.634 | 5.320 | 5.481 | 44,094 | +0.19(+3.68%) |
Feb 17, 2004 | 5.236 | 5.329 | 5.211 | 5.287 | 32,864 | -0.03(-0.64%) |
Feb 13, 2004 | 5.211 | 5.329 | 5.211 | 5.321 | 23,406 | +0.03(+0.64%) |
Feb 12, 2004 | 5.278 | 5.372 | 5.194 | 5.287 | 11,821 | -0.08(-1.42%) |
Feb 11, 2004 | 5.287 | 5.380 | 5.278 | 5.363 | 36,528 | +0.14(+2.59%) |
Feb 10, 2004 | 5.084 | 5.244 | 5.084 | 5.228 | 5,910 | +0.02(+0.32%) |
Feb 09, 2004 | 5.025 | 5.253 | 5.016 | 5.211 | 12,058 | +0.05(+0.98%) |
Feb 06, 2004 | 4.856 | 5.185 | 4.856 | 5.160 | 12,176 | +0.13(+2.52%) |
Feb 05, 2004 | 5.042 | 5.211 | 4.915 | 5.033 | 132,756 | -0.04(-0.83%) |
Feb 04, 2004 | 5.042 | 5.126 | 5.042 | 5.075 | 50,596 | +0.03(+0.67%) |
Feb 03, 2004 | 5.126 | 5.168 | 5.033 | 5.042 | 27,899 | -0.13(-2.46%) |
Feb 02, 2004 | 5.126 | 5.228 | 5.126 | 5.168 | 21,160 | -0.07(-1.29%) |
Jan 30, 2004 | 5.194 | 5.278 | 5.194 | 5.236 | 13,240 | -0.04(-0.80%) |
Jan 29, 2004 | 5.245 | 5.363 | 5.245 | 5.278 | 28,490 | -0.01(-0.16%) |
Jan 28, 2004 | 5.295 | 5.414 | 5.185 | 5.287 | 23,052 | -0.08(-1.42%) |
Jan 27, 2004 | 5.414 | 5.490 | 5.202 | 5.363 | 29,199 | +0.08(+1.44%) |
Jan 26, 2004 | 5.414 | 5.489 | 5.245 | 5.287 | 22,224 | -0.13(-2.34%) |
Jan 23, 2004 | 5.329 | 5.431 | 5.177 | 5.414 | 27,662 | +0.11(+2.07%) |
Jan 22, 2004 | 5.109 | 5.355 | 5.109 | 5.304 | 8,511 | +0.02(+0.32%) |
Jan 21, 2004 | 5.355 | 5.355 | 5.253 | 5.287 | 17,141 | -0.07(-1.25%) |
Jan 20, 2004 | 5.490 | 5.490 | 5.245 | 5.354 | 38,893 | +0.02(+0.46%) |
Jan 16, 2004 | 5.287 | 5.397 | 5.287 | 5.329 | 33,928 | -0.07(-1.25%) |
Jan 15, 2004 | 5.185 | 5.498 | 5.033 | 5.397 | 134,230 | +0.03(+0.47%) |
Jan 14, 2004 | 5.278 | 5.405 | 5.118 | 5.372 | 57,055 | +0.23(+4.44%) |
Jan 13, 2004 | 5.202 | 5.287 | 5.101 | 5.143 | 43,024 | +0.03(+0.50%) |
Jan 12, 2004 | 5.270 | 5.270 | 5.109 | 5.118 | 23,767 | -0.01(-0.17%) |
Jan 09, 2004 | 5.202 | 5.202 | 5.101 | 5.126 | 28,932 | +0.03(+0.66%) |
Jan 08, 2004 | 5.278 | 5.278 | 5.092 | 5.092 | 19,944 | -0.19(-3.53%) |
Jan 07, 2004 | 5.278 | 5.278 | 5.075 | 5.278 | 50,325 | +0.16(+3.14%) |
Jan 06, 2004 | 5.414 | 5.465 | 5.092 | 5.118 | 79,795 | -0.35(-6.35%) |
Jan 05, 2004 | 5.431 | 5.498 | 5.338 | 5.465 | 68,801 | +0.13(+2.38%) |
Jan 02, 2004 | 5.397 | 5.456 | 5.295 | 5.338 | 72,348 | +0.04(+0.80%) |
Dec 31, 2003 | 4.906 | 5.304 | 4.906 | 5.295 | 80,032 | +0.27(+5.40%) |
Dec 30, 2003 | 4.957 | 5.059 | 4.856 | 5.024 | 99,160 | +0.03(+0.66%) |
Dec 29, 2003 | 5.152 | 5.152 | 4.872 | 4.991 | 74,231 | +0.08(+1.55%) |
Dec 26, 2003 | 5.109 | 5.397 | 4.915 | 4.915 | 83,671 | -0.17(-3.33%) |
Dec 24, 2003 | 5.160 | 5.160 | 5.075 | 5.084 | 24,445 | +0.05(+1.01%) |
Dec 23, 2003 | 4.619 | 5.372 | 4.619 | 5.033 | 123,975 | +0.40(+8.58%) |
Dec 22, 2003 | 4.652 | 4.712 | 4.585 | 4.636 | 263,373 | +0.03(+0.55%) |
Dec 19, 2003 | 4.652 | 4.822 | 4.483 | 4.610 | 91,085 | -0.05(-1.09%) |
Dec 18, 2003 | 4.695 | 4.788 | 4.593 | 4.661 | 227,564 | +0.01(+0.18%) |
Dec 17, 2003 | 5.109 | 5.355 | 4.644 | 4.652 | 260,171 | -0.54(-10.41%) |
Dec 16, 2003 | 5.295 | 5.372 | 5.160 | 5.193 | 185,169 | -0.11(-2.09%) |
Dec 15, 2003 | 5.355 | 5.514 | 5.304 | 5.304 | 24,415 | -0.14(-2.64%) |
Dec 12, 2003 | 5.498 | 5.498 | 5.295 | 5.448 | 64,627 | +0.01(+0.16%) |
Dec 11, 2003 | 5.287 | 5.515 | 5.287 | 5.439 | 29,435 | +0.04(+0.78%) |
Dec 10, 2003 | 5.583 | 5.752 | 5.329 | 5.397 | 89,169 | -0.37(-6.45%) |
Dec 09, 2003 | 5.727 | 5.913 | 5.583 | 5.769 | 130,261 | +0.25(+4.44%) |
Dec 08, 2003 | 5.067 | 5.558 | 4.949 | 5.524 | 162,488 | +0.63(+12.78%) |
Dec 05, 2003 | 5.202 | 5.203 | 5.025 | 4.898 | 133,358 | -0.28(-5.41%) |
Dec 04, 2003 | 5.270 | 5.338 | 5.160 | 5.178 | 30,204 | -0.14(-2.69%) |
Dec 03, 2003 | 5.625 | 5.668 | 5.287 | 5.321 | 51,571 | -0.35(-6.12%) |
Dec 02, 2003 | 5.676 | 5.701 | 5.625 | 5.668 | 51,412 | -0.04(-0.74%) |
Dec 01, 2003 | 5.854 | 5.854 | 5.668 | 5.710 | 21,249 | -0.04(-0.72%) |
Nov 28, 2003 | 5.879 | 5.879 | 5.744 | 5.751 | 40,027 | -0.00(-0.01%) |
Nov 26, 2003 | 5.752 | 5.752 | 5.684 | 5.752 | 14,916 | -0.04(-0.73%) |
Nov 25, 2003 | 5.879 | 5.879 | 5.710 | 5.794 | 28,312 | -0.08(-1.44%) |
Nov 24, 2003 | 5.778 | 6.006 | 5.778 | 5.879 | 21,380 | -0.03(-0.57%) |
Nov 21, 2003 | 5.913 | 5.913 | 5.752 | 5.913 | 7,708 | +0.00(+0.00%) |
Nov 20, 2003 | 5.718 | 6.040 | 5.718 | 5.913 | 17,921 | +0.14(+2.49%) |
Nov 19, 2003 | 6.285 | 6.302 | 5.693 | 5.769 | 21,689 | -0.01(-0.15%) |
Nov 18, 2003 | 6.404 | 7.038 | 5.498 | 5.778 | 94,395 | -0.31(-5.14%) |
Nov 17, 2003 | 6.133 | 6.564 | 6.006 | 6.091 | 26,681 | -0.05(-0.83%) |
Nov 14, 2003 | 6.167 | 6.209 | 6.124 | 6.141 | 42,050 | -0.08(-1.22%) |
Nov 13, 2003 | 6.488 | 6.649 | 6.209 | 6.217 | 31,640 | -0.25(-3.80%) |
Nov 12, 2003 | 6.217 | 6.581 | 6.209 | 6.463 | 66,277 | +0.03(+0.39%) |
Nov 11, 2003 | 6.970 | 6.970 | 6.361 | 6.437 | 152,353 | -0.62(-8.75%) |
Nov 10, 2003 | 6.632 | 7.233 | 6.251 | 7.055 | 343,903 | -0.75(-9.64%) |
Nov 07, 2003 | 7.529 | 7.842 | 7.529 | 7.808 | 87,814 | +0.08(+0.98%) |
Nov 06, 2003 | 7.512 | 7.740 | 7.486 | 7.732 | 148,222 | +0.20(+2.70%) |
Nov 05, 2003 | 7.774 | 7.825 | 7.385 | 7.529 | 94,195 | -0.12(-1.55%) |
Nov 04, 2003 | 7.139 | 7.765 | 7.106 | 7.647 | 160,057 | +0.51(+7.11%) |
Nov 03, 2003 | 6.886 | 7.444 | 6.725 | 7.139 | 156,203 | +0.63(+9.75%) |
Oct 31, 2003 | 6.471 | 6.513 | 6.429 | 6.505 | 27,208 | -0.01(-0.13%) |
Oct 30, 2003 | 6.344 | 6.530 | 6.268 | 6.513 | 25,416 | +0.17(+2.67%) |
Oct 29, 2003 | 6.395 | 6.395 | 6.268 | 6.344 | 26,716 | -0.08(-1.20%) |
Oct 28, 2003 | 6.471 | 6.513 | 6.260 | 6.421 | 37,474 | +0.16(+2.58%) |
Oct 27, 2003 | 6.353 | 6.733 | 6.260 | 6.260 | 55,798 | -0.21(-3.27%) |
Oct 24, 2003 | 6.598 | 6.598 | 6.344 | 6.471 | 33,928 | +0.08(+1.32%) |
Oct 23, 2003 | 6.327 | 6.513 | 6.091 | 6.387 | 230,757 | +0.42(+7.11%) |
Oct 22, 2003 | 6.344 | 6.539 | 5.820 | 5.963 | 97,055 | -0.47(-7.25%) |
Oct 21, 2003 | 6.420 | 6.556 | 6.251 | 6.429 | 72,967 | +0.18(+2.84%) |
Oct 20, 2003 | 6.082 | 6.251 | 5.896 | 6.251 | 44,863 | +0.37(+6.33%) |
Oct 17, 2003 | 5.947 | 5.947 | 5.761 | 5.879 | 19,927 | -0.05(-0.84%) |
Oct 16, 2003 | 5.837 | 5.981 | 5.693 | 5.929 | 31,379 | +0.09(+1.58%) |
Oct 15, 2003 | 5.668 | 5.854 | 5.668 | 5.837 | 39,566 | +0.29(+5.18%) |
Oct 14, 2003 | 5.219 | 5.693 | 5.160 | 5.549 | 166,826 | +0.47(+9.33%) |
Oct 13, 2003 | 4.999 | 5.177 | 4.915 | 5.075 | 207,894 | +0.11(+2.21%) |
Oct 10, 2003 | 5.803 | 5.803 | 4.864 | 4.965 | 151,599 | -0.68(-11.99%) |
Oct 09, 2003 | 5.498 | 5.904 | 5.498 | 5.642 | 36,794 | +0.17(+3.09%) |
Oct 08, 2003 | 5.532 | 5.532 | 5.388 | 5.473 | 4,728 | +0.08(+1.57%) |
Oct 07, 2003 | 5.397 | 5.490 | 5.388 | 5.388 | 8,393 | -0.03(-0.47%) |
Oct 06, 2003 | 5.431 | 5.549 | 5.397 | 5.414 | 27,012 | -0.08(-1.54%) |
Oct 03, 2003 | 5.388 | 5.575 | 5.388 | 5.498 | 31,209 | +0.11(+2.04%) |
Oct 02, 2003 | 5.651 | 5.651 | 5.388 | 5.388 | 40,725 | -0.04(-0.78%) |
Oct 01, 2003 | 5.431 | 5.904 | 5.422 | 5.431 | 56,992 | -0.07(-1.23%) |
Sep 30, 2003 | 5.854 | 5.854 | 5.422 | 5.498 | 106,569 | -0.41(-6.88%) |
Sep 29, 2003 | 5.955 | 5.972 | 5.668 | 5.904 | 24,943 | +0.05(+0.87%) |
Sep 26, 2003 | 5.997 | 6.091 | 5.668 | 5.854 | 59,988 | -0.19(-3.22%) |
Sep 25, 2003 | 6.141 | 6.184 | 5.921 | 6.048 | 40,244 | -0.17(-2.72%) |
Sep 24, 2003 | 6.302 | 6.302 | 6.184 | 6.217 | 21,464 | -0.01(-0.14%) |
Sep 23, 2003 | 6.217 | 6.301 | 6.175 | 6.226 | 36,240 | +0.05(+0.82%) |
Sep 22, 2003 | 6.471 | 6.471 | 6.099 | 6.175 | 43,982 | -0.18(-2.80%) |
Sep 19, 2003 | 5.930 | 6.556 | 5.930 | 6.353 | 148,192 | +0.43(+7.29%) |
Sep 18, 2003 | 6.404 | 6.640 | 5.710 | 5.921 | 504,965 | -0.47(-7.41%) |
Sep 17, 2003 | 6.725 | 6.962 | 6.395 | 6.395 | 182,668 | -0.37(-5.50%) |
Sep 16, 2003 | 7.190 | 7.190 | 6.708 | 6.767 | 201,088 | -0.24(-3.38%) |
Sep 15, 2003 | 7.723 | 7.723 | 6.936 | 7.004 | 300,032 | -0.36(-4.94%) |
Sep 12, 2003 | 8.764 | 8.857 | 7.216 | 7.368 | 250,854 | -1.50(-16.89%) |
Sep 11, 2003 | 8.789 | 8.874 | 8.730 | 8.865 | 11,821 | +0.10(+1.16%) |
Sep 10, 2003 | 8.561 | 8.840 | 8.561 | 8.764 | 10,994 | -0.12(-1.33%) |
Sep 09, 2003 | 8.954 | 9.127 | 8.882 | 8.882 | 6,501 | -0.21(-2.33%) |
Sep 08, 2003 | 9.119 | 9.153 | 9.017 | 9.094 | 12,885 | +0.03(+0.37%) |
Sep 05, 2003 | 8.950 | 9.168 | 8.899 | 9.060 | 47,040 | +0.08(+0.94%) |
Sep 04, 2003 | 9.170 | 9.170 | 8.975 | 8.975 | 4,846 | -0.15(-1.67%) |
Sep 03, 2003 | 8.924 | 9.237 | 8.797 | 9.127 | 23,170 | +0.25(+2.76%) |
Sep 02, 2003 | 8.544 | 8.984 | 8.544 | 8.882 | 24,825 | +0.34(+3.96%) |
Aug 29, 2003 | 8.121 | 9.271 | 8.121 | 8.544 | 17,023 | +0.47(+5.76%) |
Aug 28, 2003 | 7.901 | 8.078 | 7.875 | 8.078 | 9,457 | +0.19(+2.46%) |
Aug 27, 2003 | 7.842 | 8.028 | 7.698 | 7.885 | 12,649 | -0.44(-5.27%) |
Aug 26, 2003 | 8.087 | 8.324 | 8.036 | 8.324 | 7,920 | +0.12(+1.44%) |
Aug 25, 2003 | 8.459 | 8.459 | 8.087 | 8.205 | 8,747 | -0.25(-3.00%) |
Aug 22, 2003 | 8.459 | 8.468 | 8.417 | 8.459 | 22,697 | +0.00(+0.00%) |
Aug 21, 2003 | 8.459 | 8.501 | 8.459 | 8.459 | 6,383 | +0.00(+0.00%) |
Aug 20, 2003 | 8.459 | 8.586 | 8.374 | 8.459 | 4,846 | -0.14(-1.57%) |
Aug 19, 2003 | 8.738 | 8.738 | 8.510 | 8.594 | 10,521 | -0.03(-0.39%) |
Aug 18, 2003 | 8.840 | 8.840 | 8.628 | 8.628 | 9,457 | -0.13(-1.45%) |
Aug 15, 2003 | 8.585 | 8.797 | 8.459 | 8.755 | 8,393 | +0.30(+3.50%) |
Aug 14, 2003 | 8.586 | 8.586 | 8.459 | 8.459 | 12,058 | +0.00(+0.00%) |
Aug 13, 2003 | 8.400 | 8.569 | 8.324 | 8.459 | 31,918 | +0.52(+6.50%) |
Aug 12, 2003 | 8.011 | 8.011 | 7.715 | 7.943 | 91,499 | +0.23(+2.96%) |
Aug 11, 2003 | 8.163 | 8.171 | 7.698 | 7.715 | 44,094 | -0.21(-2.67%) |
Aug 08, 2003 | 7.909 | 8.146 | 7.909 | 7.926 | 4,728 | +0.11(+1.41%) |
Aug 07, 2003 | 7.918 | 7.994 | 7.791 | 7.816 | 22,579 | -0.22(-2.74%) |
Aug 06, 2003 | 7.605 | 8.078 | 7.605 | 8.036 | 24,707 | -0.56(-6.50%) |
Aug 05, 2003 | 8.476 | 8.721 | 8.476 | 8.594 | 25,771 | -0.13(-1.45%) |
Aug 04, 2003 | 9.136 | 9.137 | 8.459 | 8.721 | 23,525 | -0.47(-5.15%) |