Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.35 | 15.86 | 15.34 | 15.36 | 33,413 | -0.25(-1.62%) |
Apr 29, 2004 | 15.67 | 15.83 | 15.48 | 15.61 | 23,761 | -0.06(-0.40%) |
Apr 28, 2004 | 15.15 | 15.68 | 15.15 | 15.68 | 27,325 | +0.23(+1.48%) |
Apr 27, 2004 | 16.08 | 16.62 | 15.18 | 15.45 | 35,493 | -0.92(-5.60%) |
Apr 26, 2004 | 15.76 | 16.49 | 15.76 | 16.36 | 22,721 | +0.22(+1.38%) |
Apr 23, 2004 | 16.47 | 16.50 | 15.76 | 16.14 | 14,702 | +0.12(+0.76%) |
Apr 22, 2004 | 15.59 | 16.45 | 15.42 | 16.02 | 51,828 | -0.11(-0.71%) |
Apr 21, 2004 | 15.95 | 16.16 | 15.76 | 16.13 | 37,572 | +0.20(+1.27%) |
Apr 20, 2004 | 15.96 | 16.16 | 15.85 | 15.93 | 117,913 | +0.11(+0.68%) |
Apr 19, 2004 | 15.49 | 15.83 | 15.16 | 15.82 | 50,046 | +0.01(+0.04%) |
Apr 16, 2004 | 15.53 | 15.91 | 15.16 | 15.82 | 21,384 | +0.26(+1.64%) |
Apr 15, 2004 | 15.29 | 15.66 | 15.16 | 15.56 | 76,332 | +0.26(+1.72%) |
Apr 14, 2004 | 15.64 | 15.69 | 14.98 | 15.30 | 43,215 | -0.24(-1.56%) |
Apr 13, 2004 | 15.66 | 15.71 | 15.24 | 15.54 | 54,204 | -0.25(-1.58%) |
Apr 12, 2004 | 15.82 | 15.97 | 15.42 | 15.79 | 32,522 | +0.21(+1.34%) |
Apr 08, 2004 | 15.42 | 15.72 | 15.42 | 15.58 | 25,840 | +0.04(+0.26%) |
Apr 07, 2004 | 15.47 | 15.86 | 15.47 | 15.54 | 59,848 | +0.07(+0.43%) |
Apr 06, 2004 | 15.43 | 15.79 | 15.43 | 15.47 | 25,691 | -0.09(-0.56%) |
Apr 05, 2004 | 15.71 | 15.71 | 15.01 | 15.56 | 41,433 | +0.34(+2.26%) |
Apr 02, 2004 | 15.60 | 16.08 | 14.71 | 15.22 | 43,512 | -0.38(-2.42%) |
Apr 01, 2004 | 15.72 | 16.04 | 15.50 | 15.60 | 16,187 | -0.05(-0.34%) |
Mar 31, 2004 | 16.12 | 16.44 | 15.39 | 15.65 | 22,127 | -0.48(-2.96%) |
Mar 30, 2004 | 15.40 | 16.15 | 15.16 | 16.13 | 41,878 | +0.54(+3.46%) |
Mar 29, 2004 | 14.48 | 15.59 | 14.24 | 15.59 | 61,333 | +1.19(+8.23%) |
Mar 26, 2004 | 14.31 | 14.44 | 14.17 | 14.40 | 76,926 | +0.11(+0.75%) |
Mar 25, 2004 | 14.21 | 14.34 | 14.15 | 14.30 | 46,779 | +0.03(+0.19%) |
Mar 24, 2004 | 14.14 | 14.46 | 14.14 | 14.27 | 29,107 | +0.05(+0.33%) |
Mar 23, 2004 | 14.15 | 14.39 | 14.15 | 14.22 | 25,840 | -0.04(-0.28%) |
Mar 22, 2004 | 14.10 | 14.47 | 14.10 | 14.26 | 26,137 | -0.08(-0.56%) |
Mar 19, 2004 | 14.51 | 14.96 | 14.14 | 14.34 | 32,522 | -0.44(-3.01%) |
Mar 18, 2004 | 15.02 | 15.22 | 14.62 | 14.79 | 25,097 | -0.22(-1.48%) |
Mar 17, 2004 | 14.88 | 15.10 | 14.40 | 15.01 | 36,384 | +0.49(+3.39%) |
Mar 16, 2004 | 15.29 | 15.29 | 14.10 | 14.52 | 33,116 | +0.09(+0.61%) |
Mar 15, 2004 | 15.15 | 15.58 | 14.14 | 14.43 | 64,303 | -1.16(-7.43%) |
Mar 12, 2004 | 15.55 | 15.82 | 15.27 | 15.59 | 28,216 | +0.63(+4.23%) |
Mar 11, 2004 | 15.50 | 15.56 | 14.96 | 14.96 | 39,205 | -0.60(-3.85%) |
Mar 10, 2004 | 15.22 | 16.17 | 15.22 | 15.55 | 32,819 | +0.03(+0.22%) |
Mar 09, 2004 | 14.85 | 15.77 | 14.85 | 15.52 | 38,908 | -0.19(-1.20%) |
Mar 08, 2004 | 15.32 | 16.23 | 15.32 | 15.71 | 54,353 | +0.33(+2.15%) |
Mar 05, 2004 | 16.03 | 16.23 | 14.65 | 15.38 | 59,699 | -0.11(-0.70%) |
Mar 04, 2004 | 15.44 | 15.74 | 14.83 | 15.49 | 84,797 | +0.54(+3.60%) |
Mar 03, 2004 | 16.16 | 16.16 | 14.78 | 14.95 | 128,309 | -0.81(-5.17%) |
Mar 02, 2004 | 16.30 | 16.30 | 15.52 | 15.76 | 119,547 | -0.44(-2.73%) |
Mar 01, 2004 | 16.52 | 16.67 | 16.09 | 16.21 | 50,937 | -0.43(-2.61%) |
Feb 27, 2004 | 16.50 | 16.65 | 16.16 | 16.64 | 31,334 | +0.31(+1.88%) |
Feb 26, 2004 | 16.34 | 16.50 | 16.16 | 16.33 | 15,741 | +0.04(+0.27%) |
Feb 25, 2004 | 16.29 | 16.29 | 15.76 | 16.29 | 40,542 | -0.09(-0.53%) |
Feb 24, 2004 | 16.67 | 16.67 | 16.17 | 16.38 | 29,701 | -0.26(-1.53%) |
Feb 23, 2004 | 16.60 | 17.11 | 16.17 | 16.63 | 120,290 | -0.16(-0.93%) |
Feb 20, 2004 | 16.61 | 17.00 | 16.44 | 16.79 | 44,106 | +0.28(+1.67%) |
Feb 19, 2004 | 16.46 | 16.83 | 16.32 | 16.51 | 51,828 | +0.08(+0.49%) |
Feb 18, 2004 | 16.46 | 16.46 | 16.15 | 16.43 | 32,819 | -0.01(-0.03%) |
Feb 17, 2004 | 16.46 | 16.46 | 16.07 | 16.44 | 87,173 | +0.18(+1.11%) |
Feb 13, 2004 | 16.71 | 16.71 | 16.09 | 16.26 | 31,928 | -0.09(-0.58%) |
Feb 12, 2004 | 16.49 | 16.49 | 15.82 | 16.35 | 28,364 | -0.09(-0.57%) |
Feb 11, 2004 | 16.06 | 16.67 | 15.83 | 16.44 | 46,779 | +0.42(+2.60%) |
Feb 10, 2004 | 15.96 | 16.03 | 14.92 | 16.03 | 34,304 | +0.73(+4.80%) |
Feb 09, 2004 | 15.13 | 15.31 | 14.93 | 15.29 | 23,166 | -0.03(-0.18%) |
Feb 06, 2004 | 15.56 | 16.57 | 14.94 | 15.32 | 51,828 | +0.10(+0.66%) |
Feb 05, 2004 | 14.81 | 15.47 | 14.31 | 15.22 | 93,261 | +0.61(+4.16%) |
Feb 04, 2004 | 15.28 | 15.28 | 14.31 | 14.61 | 68,906 | -0.86(-5.58%) |
Feb 03, 2004 | 15.82 | 15.95 | 15.18 | 15.47 | 29,998 | +0.04(+0.26%) |
Feb 02, 2004 | 15.21 | 17.50 | 14.31 | 15.43 | 71,134 | +7.95(+106.21%) |
Jan 30, 2004 | 7.552 | 7.575 | 7.424 | 7.485 | 52,274 | -0.06(-0.85%) |
Jan 29, 2004 | 7.739 | 7.739 | 7.525 | 7.548 | 66,233 | -0.02(-0.22%) |
Jan 28, 2004 | 7.747 | 7.747 | 7.552 | 7.565 | 71,283 | -0.10(-1.25%) |
Jan 27, 2004 | 7.668 | 7.734 | 7.650 | 7.661 | 84,054 | +0.00(+0.02%) |
Jan 26, 2004 | 7.546 | 7.737 | 7.496 | 7.660 | 29,701 | +0.08(+1.11%) |
Jan 23, 2004 | 7.719 | 7.727 | 7.559 | 7.575 | 60,887 | -0.14(-1.85%) |
Jan 22, 2004 | 7.727 | 7.727 | 7.594 | 7.719 | 55,838 | +0.14(+1.84%) |
Jan 21, 2004 | 7.574 | 7.736 | 7.543 | 7.579 | 96,529 | -0.05(-0.68%) |
Jan 20, 2004 | 7.734 | 7.862 | 7.542 | 7.631 | 147,021 | +0.04(+0.51%) |
Jan 16, 2004 | 7.811 | 7.811 | 7.572 | 7.592 | 178,207 | -0.13(-1.64%) |
Jan 15, 2004 | 7.782 | 7.811 | 7.574 | 7.719 | 98,703 | -0.02(-0.28%) |
Jan 14, 2004 | 7.345 | 7.796 | 7.345 | 7.740 | 200,343 | +0.50(+6.93%) |
Jan 13, 2004 | 7.409 | 7.547 | 7.209 | 7.239 | 104,043 | -0.33(-4.40%) |
Jan 12, 2004 | 6.986 | 7.574 | 6.902 | 7.572 | 96,630 | +0.67(+9.71%) |
Jan 09, 2004 | 6.944 | 6.995 | 6.902 | 6.902 | 20,790 | -0.02(-0.22%) |
Jan 08, 2004 | 6.767 | 6.944 | 6.734 | 6.917 | 94,907 | +0.12(+1.78%) |
Jan 07, 2004 | 6.820 | 6.852 | 6.767 | 6.796 | 59,354 | -0.02(-0.35%) |
Jan 06, 2004 | 6.818 | 6.924 | 6.818 | 6.820 | 68,015 | -0.02(-0.32%) |
Jan 05, 2004 | 6.969 | 6.969 | 6.776 | 6.841 | 83,460 | +0.07(+1.07%) |
Jan 02, 2004 | 6.864 | 6.902 | 6.769 | 6.769 | 59,699 | -0.10(-1.45%) |
Dec 31, 2003 | 6.852 | 6.942 | 6.751 | 6.868 | 103,657 | -0.04(-0.51%) |
Dec 30, 2003 | 6.843 | 6.949 | 6.826 | 6.904 | 55,770 | +0.02(+0.24%) |
Dec 29, 2003 | 6.655 | 6.942 | 6.650 | 6.887 | 115,243 | +0.18(+2.69%) |
Dec 26, 2003 | 6.843 | 7.015 | 6.651 | 6.707 | 86,193 | +0.10(+1.51%) |
Dec 24, 2003 | 6.650 | 6.820 | 6.427 | 6.607 | 151,520 | +0.06(+0.90%) |
Dec 23, 2003 | 7.744 | 7.766 | 6.456 | 6.549 | 498,826 | -1.18(-15.25%) |
Dec 22, 2003 | 7.752 | 8.010 | 7.611 | 7.727 | 32,068 | -0.27(-3.35%) |
Dec 19, 2003 | 7.729 | 7.995 | 7.581 | 7.995 | 53,518 | +0.36(+4.67%) |
Dec 18, 2003 | 7.632 | 7.907 | 7.365 | 7.638 | 26,701 | +0.10(+1.39%) |
Dec 17, 2003 | 8.148 | 8.148 | 7.407 | 7.533 | 61,754 | -0.61(-7.52%) |
Dec 16, 2003 | 8.080 | 8.234 | 7.818 | 8.146 | 66,982 | -0.04(-0.53%) |
Dec 15, 2003 | 8.249 | 8.291 | 8.190 | 8.190 | 185,549 | -0.06(-0.71%) |
Dec 12, 2003 | 7.921 | 8.249 | 7.921 | 8.249 | 66,928 | +0.26(+3.27%) |
Dec 11, 2003 | 8.288 | 8.451 | 7.804 | 7.988 | 88,509 | -0.47(-5.57%) |
Dec 10, 2003 | 8.276 | 8.535 | 8.101 | 8.459 | 45,478 | +0.17(+2.05%) |
Dec 09, 2003 | 7.584 | 8.289 | 7.584 | 8.289 | 103,107 | +0.29(+3.68%) |
Dec 08, 2003 | 7.323 | 8.001 | 7.220 | 7.995 | 41,103 | +0.67(+9.10%) |
Dec 05, 2003 | 7.171 | 7.365 | 7.171 | 7.328 | 35,083 | +0.10(+1.42%) |
Dec 04, 2003 | 7.229 | 7.244 | 7.015 | 7.225 | 66,908 | +0.16(+2.34%) |
Dec 03, 2003 | 7.239 | 7.239 | 7.006 | 7.060 | 34,382 | -0.15(-2.06%) |
Dec 02, 2003 | 7.158 | 7.239 | 7.070 | 7.208 | 28,334 | +0.15(+2.07%) |
Dec 01, 2003 | 7.011 | 7.151 | 6.988 | 7.062 | 49,408 | -0.01(-0.10%) |
Nov 28, 2003 | 7.079 | 7.079 | 7.023 | 7.069 | 6,534 | +0.05(+0.65%) |
Nov 26, 2003 | 7.069 | 7.070 | 7.023 | 7.023 | 14,708 | +0.01(+0.17%) |
Nov 25, 2003 | 7.018 | 7.161 | 7.011 | 7.011 | 21,150 | -0.06(-0.83%) |
Nov 24, 2003 | 6.619 | 7.118 | 6.619 | 7.070 | 35,344 | +0.30(+4.37%) |
Nov 21, 2003 | 6.717 | 6.774 | 6.692 | 6.774 | 25,798 | +0.06(+0.85%) |
Nov 20, 2003 | 6.747 | 6.818 | 6.708 | 6.717 | 18,396 | -0.07(-1.04%) |
Nov 19, 2003 | 6.722 | 6.887 | 6.692 | 6.788 | 16,567 | +0.06(+0.88%) |
Nov 18, 2003 | 6.788 | 6.788 | 6.725 | 6.729 | 5,049 | -0.11(-1.55%) |
Nov 17, 2003 | 6.942 | 6.942 | 6.589 | 6.835 | 14,743 | -0.05(-0.76%) |
Nov 14, 2003 | 6.860 | 6.902 | 6.745 | 6.887 | 39,737 | +0.11(+1.59%) |
Nov 13, 2003 | 6.700 | 6.860 | 6.700 | 6.779 | 29,632 | +0.00(+0.03%) |
Nov 12, 2003 | 6.776 | 6.899 | 6.717 | 6.777 | 41,225 | +0.03(+0.45%) |
Nov 11, 2003 | 6.778 | 6.813 | 6.702 | 6.747 | 71,422 | -0.06(-0.91%) |
Nov 10, 2003 | 6.759 | 6.818 | 6.710 | 6.809 | 23,499 | +0.10(+1.56%) |
Nov 07, 2003 | 6.833 | 6.835 | 6.702 | 6.705 | 24,562 | +0.00(+0.05%) |
Nov 06, 2003 | 6.685 | 6.776 | 6.609 | 6.702 | 22,409 | +0.05(+0.78%) |
Nov 05, 2003 | 6.732 | 6.732 | 6.607 | 6.650 | 8,785 | -0.04(-0.65%) |
Nov 04, 2003 | 6.727 | 6.732 | 6.618 | 6.693 | 3,876 | +0.12(+1.89%) |
Nov 03, 2003 | 6.692 | 6.732 | 6.565 | 6.569 | 15,370 | +0.00(+0.05%) |
Oct 31, 2003 | 6.606 | 6.692 | 6.565 | 6.566 | 17,226 | -0.04(-0.63%) |
Oct 30, 2003 | 6.599 | 6.730 | 6.572 | 6.607 | 19,305 | +0.01(+0.13%) |
Oct 29, 2003 | 6.523 | 6.607 | 6.417 | 6.599 | 19,305 | +0.08(+1.16%) |
Oct 28, 2003 | 6.488 | 6.683 | 6.397 | 6.523 | 40,393 | -0.16(-2.44%) |
Oct 27, 2003 | 6.449 | 6.734 | 6.355 | 6.686 | 25,840 | +0.33(+5.13%) |
Oct 24, 2003 | 6.155 | 6.481 | 6.040 | 6.360 | 30,295 | +0.17(+2.72%) |
Oct 23, 2003 | 6.368 | 6.422 | 5.894 | 6.192 | 90,291 | -0.27(-4.24%) |
Oct 22, 2003 | 6.675 | 6.734 | 6.421 | 6.466 | 28,810 | -0.18(-2.76%) |
Oct 21, 2003 | 6.619 | 6.698 | 6.550 | 6.650 | 19,293 | +0.03(+0.46%) |
Oct 20, 2003 | 6.501 | 6.629 | 6.501 | 6.619 | 25,840 | +0.12(+1.81%) |
Oct 17, 2003 | 6.436 | 6.604 | 6.403 | 6.501 | 21,702 | +0.07(+1.10%) |
Oct 16, 2003 | 6.229 | 6.414 | 6.227 | 6.431 | 79,171 | +0.20(+3.25%) |
Oct 15, 2003 | 6.480 | 6.480 | 6.156 | 6.229 | 48,561 | -0.21(-3.25%) |
Oct 14, 2003 | 6.431 | 6.515 | 6.392 | 6.437 | 31,756 | +0.01(+0.10%) |
Oct 13, 2003 | 6.229 | 6.431 | 6.185 | 6.431 | 55,541 | +0.24(+3.95%) |
Oct 10, 2003 | 6.136 | 6.187 | 6.065 | 6.187 | 179,502 | +0.09(+1.41%) |
Oct 09, 2003 | 6.145 | 6.161 | 6.067 | 6.101 | 138,128 | -0.04(-0.71%) |
Oct 08, 2003 | 6.102 | 6.145 | 6.034 | 6.145 | 33,562 | +0.07(+1.19%) |
Oct 07, 2003 | 6.035 | 6.099 | 5.996 | 6.072 | 177,613 | +0.05(+0.90%) |
Oct 06, 2003 | 6.259 | 6.259 | 5.863 | 6.018 | 87,618 | -0.07(-1.11%) |
Oct 03, 2003 | 6.229 | 6.311 | 6.069 | 6.086 | 20,853 | -0.11(-1.77%) |
Oct 02, 2003 | 6.229 | 6.316 | 5.954 | 6.195 | 52,532 | -0.08(-1.21%) |
Oct 01, 2003 | 5.848 | 6.309 | 5.783 | 6.271 | 25,709 | +0.54(+9.40%) |
Sep 30, 2003 | 5.884 | 5.887 | 5.666 | 5.732 | 13,662 | -0.13(-2.18%) |
Sep 29, 2003 | 5.559 | 5.860 | 5.557 | 5.860 | 25,762 | +0.16(+2.84%) |
Sep 26, 2003 | 5.550 | 5.784 | 5.304 | 5.698 | 30,295 | +0.15(+2.64%) |
Sep 25, 2003 | 5.774 | 5.808 | 5.387 | 5.552 | 35,997 | -0.25(-4.32%) |
Sep 24, 2003 | 5.889 | 5.892 | 5.756 | 5.803 | 9,504 | -0.09(-1.46%) |
Sep 23, 2003 | 5.851 | 5.934 | 5.779 | 5.889 | 55,481 | +0.06(+1.10%) |
Sep 22, 2003 | 5.808 | 5.892 | 5.475 | 5.825 | 28,427 | +0.02(+0.29%) |
Sep 19, 2003 | 5.568 | 5.892 | 5.404 | 5.808 | 13,959 | +0.25(+4.55%) |
Sep 18, 2003 | 5.508 | 5.618 | 5.387 | 5.555 | 28,513 | +0.03(+0.50%) |
Sep 17, 2003 | 5.650 | 5.722 | 5.387 | 5.528 | 56,135 | -0.24(-4.13%) |
Sep 16, 2003 | 5.308 | 5.848 | 5.303 | 5.766 | 66,245 | +0.46(+8.59%) |
Sep 15, 2003 | 5.264 | 5.436 | 5.251 | 5.310 | 34,156 | +0.08(+1.55%) |
Sep 12, 2003 | 5.219 | 5.269 | 5.217 | 5.229 | 33,562 | +0.03(+0.65%) |
Sep 11, 2003 | 5.220 | 5.254 | 5.092 | 5.195 | 27,028 | -0.01(-0.13%) |
Sep 10, 2003 | 5.092 | 5.242 | 5.060 | 5.202 | 89,697 | +0.12(+2.42%) |
Sep 09, 2003 | 4.936 | 5.177 | 4.936 | 5.079 | 54,650 | +0.05(+0.90%) |
Sep 08, 2003 | 5.000 | 5.050 | 4.966 | 5.033 | 59,699 | +0.05(+0.91%) |
Sep 05, 2003 | 4.986 | 5.044 | 4.868 | 4.988 | 84,648 | +0.00(+0.00%) |
Sep 04, 2003 | 5.008 | 5.008 | 4.882 | 4.988 | 11,880 | +0.00(+0.00%) |
Sep 03, 2003 | 4.909 | 5.008 | 4.909 | 4.988 | 66,530 | +0.03(+0.51%) |
Sep 02, 2003 | 4.779 | 4.983 | 4.714 | 4.963 | 63,857 | +0.23(+4.84%) |
Aug 29, 2003 | 4.680 | 4.779 | 4.680 | 4.734 | 26,731 | +0.02(+0.43%) |
Aug 28, 2003 | 4.692 | 4.781 | 4.663 | 4.714 | 38,314 | +0.00(+0.00%) |
Aug 27, 2003 | 4.749 | 4.749 | 4.663 | 4.714 | 45,739 | -0.02(-0.36%) |
Aug 26, 2003 | 4.673 | 4.744 | 4.596 | 4.730 | 33,562 | +0.10(+2.19%) |
Aug 25, 2003 | 4.700 | 4.734 | 4.562 | 4.629 | 30,592 | +0.02(+0.43%) |
Aug 22, 2003 | 4.831 | 4.831 | 4.604 | 4.609 | 81,975 | -0.22(-4.62%) |
Aug 21, 2003 | 4.833 | 4.882 | 4.767 | 4.833 | 95,935 | +0.08(+1.62%) |
Aug 20, 2003 | 4.890 | 4.890 | 4.756 | 4.756 | 80,787 | -0.10(-2.11%) |
Aug 19, 2003 | 4.988 | 5.000 | 4.826 | 4.858 | 51,680 | -0.11(-2.20%) |
Aug 18, 2003 | 4.916 | 5.023 | 4.842 | 4.968 | 64,154 | -0.02(-0.41%) |
Aug 15, 2003 | 5.008 | 5.008 | 4.916 | 4.988 | 20,790 | +0.01(+0.20%) |
Aug 14, 2003 | 4.988 | 4.995 | 4.975 | 4.978 | 45,739 | -0.01(-0.19%) |
Aug 13, 2003 | 4.924 | 4.991 | 4.907 | 4.987 | 203,750 | +0.09(+1.80%) |
Aug 12, 2003 | 4.939 | 4.939 | 4.868 | 4.899 | 42,769 | +0.06(+1.15%) |
Aug 11, 2003 | 4.969 | 5.003 | 4.754 | 4.843 | 64,748 | -0.14(-2.90%) |
Aug 08, 2003 | 4.966 | 5.028 | 4.949 | 4.988 | 45,739 | +0.02(+0.34%) |
Aug 07, 2003 | 5.050 | 5.050 | 4.966 | 4.971 | 149,100 | -0.07(-1.44%) |
Aug 06, 2003 | 5.104 | 5.104 | 4.966 | 5.044 | 38,017 | +0.09(+1.84%) |
Aug 05, 2003 | 5.104 | 5.104 | 4.882 | 4.953 | 91,182 | -0.10(-1.93%) |
Aug 04, 2003 | 5.050 | 5.134 | 5.042 | 5.050 | 47,819 | -0.01(-0.13%) |
Aug 01, 2003 | 5.050 | 5.124 | 5.039 | 5.057 | 39,502 | +0.01(+0.13%) |
Jul 31, 2003 | 5.160 | 5.168 | 4.900 | 5.050 | 59,699 | -0.09(-1.70%) |
Jul 30, 2003 | 5.151 | 5.160 | 5.126 | 5.138 | 32,968 | +0.01(+0.23%) |
Jul 29, 2003 | 5.128 | 5.151 | 5.057 | 5.126 | 95,638 | +0.04(+0.83%) |
Jul 28, 2003 | 5.153 | 5.153 | 5.017 | 5.084 | 81,381 | +0.03(+0.63%) |
Jul 25, 2003 | 5.015 | 5.074 | 5.007 | 5.052 | 144,348 | +0.07(+1.42%) |
Jul 24, 2003 | 4.949 | 5.044 | 4.830 | 4.981 | 185,929 | +0.07(+1.53%) |
Jul 23, 2003 | 4.958 | 4.958 | 4.882 | 4.906 | 153,852 | -0.02(-0.50%) |
Jul 22, 2003 | 4.948 | 4.948 | 4.902 | 4.931 | 33,265 | +0.10(+2.02%) |
Jul 21, 2003 | 4.922 | 4.924 | 4.766 | 4.833 | 59,105 | -0.01(-0.17%) |
Jul 18, 2003 | 4.672 | 4.922 | 4.641 | 4.842 | 163,950 | +0.27(+5.93%) |
Jul 17, 2003 | 4.569 | 4.581 | 4.488 | 4.571 | 57,026 | +0.08(+1.69%) |
Jul 16, 2003 | 4.495 | 4.596 | 4.464 | 4.495 | 37,126 | -0.10(-2.20%) |
Jul 15, 2003 | 4.512 | 4.596 | 4.512 | 4.596 | 37,720 | +0.07(+1.49%) |
Jul 14, 2003 | 4.594 | 4.594 | 4.515 | 4.528 | 99,202 | -0.05(-1.10%) |
Jul 11, 2003 | 4.545 | 4.594 | 4.544 | 4.579 | 101,251 | +0.07(+1.53%) |
Jul 10, 2003 | 4.596 | 4.596 | 4.510 | 4.510 | 169,594 | -0.09(-1.87%) |
Jul 09, 2003 | 4.599 | 4.623 | 4.579 | 4.596 | 55,244 | -0.03(-0.65%) |
Jul 08, 2003 | 4.579 | 4.629 | 4.559 | 4.626 | 72,768 | +0.08(+1.74%) |
Jul 07, 2003 | 4.438 | 4.547 | 4.299 | 4.547 | 329,980 | +0.16(+3.73%) |
Jul 03, 2003 | 4.303 | 4.444 | 4.303 | 4.384 | 47,819 | +0.02(+0.35%) |
Jul 02, 2003 | 4.234 | 4.409 | 4.234 | 4.369 | 70,688 | +0.10(+2.37%) |
Jul 01, 2003 | 4.209 | 4.313 | 4.057 | 4.268 | 127,121 | +0.10(+2.30%) |
Jun 30, 2003 | 4.380 | 4.645 | 4.138 | 4.172 | 650,457 | -0.23(-5.13%) |
Jun 27, 2003 | 4.589 | 4.628 | 4.374 | 4.397 | 100,093 | -0.20(-4.32%) |
Jun 26, 2003 | 4.629 | 4.629 | 4.512 | 4.596 | 64,154 | +0.01(+0.18%) |
Jun 25, 2003 | 4.446 | 4.629 | 4.446 | 4.587 | 72,174 | +0.13(+2.83%) |
Jun 24, 2003 | 4.402 | 4.536 | 4.301 | 4.461 | 170,188 | +0.08(+1.92%) |
Jun 23, 2003 | 4.874 | 4.882 | 3.991 | 4.377 | 456,508 | -0.55(-11.11%) |
Jun 20, 2003 | 5.033 | 5.033 | 4.916 | 4.924 | 34,750 | -0.11(-2.21%) |
Jun 19, 2003 | 5.050 | 5.175 | 4.983 | 5.035 | 47,224 | +0.06(+1.22%) |
Jun 18, 2003 | 5.168 | 5.225 | 4.968 | 4.975 | 80,193 | -0.19(-3.62%) |
Jun 17, 2003 | 5.150 | 5.161 | 5.092 | 5.161 | 208,205 | +0.04(+0.69%) |
Jun 16, 2003 | 5.131 | 5.131 | 4.934 | 5.126 | 99,796 | +0.04(+0.73%) |
Jun 13, 2003 | 4.907 | 5.121 | 4.902 | 5.089 | 89,400 | +0.16(+3.17%) |
Jun 12, 2003 | 4.831 | 4.932 | 4.831 | 4.932 | 39,502 | +0.03(+0.62%) |
Jun 11, 2003 | 4.963 | 4.963 | 4.783 | 4.902 | 35,641 | -0.06(-1.25%) |
Jun 10, 2003 | 4.882 | 4.966 | 4.828 | 4.964 | 65,045 | +0.15(+3.18%) |
Jun 09, 2003 | 4.680 | 4.815 | 4.417 | 4.811 | 107,518 | +0.13(+2.81%) |
Jun 06, 2003 | 4.414 | 4.692 | 4.409 | 4.680 | 95,935 | +0.23(+5.06%) |
Jun 05, 2003 | 4.476 | 4.522 | 4.422 | 4.454 | 269,093 | -0.02(-0.49%) |
Jun 04, 2003 | 4.540 | 4.715 | 4.463 | 4.476 | 58,511 | -0.14(-2.96%) |
Jun 03, 2003 | 4.609 | 4.685 | 4.540 | 4.613 | 39,502 | -0.07(-1.55%) |
Jun 02, 2003 | 4.495 | 4.774 | 4.493 | 4.685 | 58,214 | +0.03(+0.65%) |
May 30, 2003 | 4.882 | 4.983 | 4.648 | 4.655 | 50,789 | -0.23(-4.62%) |
May 29, 2003 | 4.863 | 5.067 | 4.687 | 4.880 | 107,815 | +0.14(+2.98%) |
May 28, 2003 | 4.512 | 4.769 | 4.426 | 4.739 | 334,436 | +0.36(+8.19%) |
May 27, 2003 | 4.729 | 4.729 | 4.225 | 4.380 | 263,450 | -0.29(-6.17%) |
May 23, 2003 | 4.995 | 4.995 | 4.623 | 4.668 | 59,402 | -0.33(-6.57%) |
May 22, 2003 | 5.050 | 5.062 | 4.995 | 4.996 | 28,810 | -0.05(-1.06%) |
May 21, 2003 | 4.941 | 5.050 | 4.941 | 5.050 | 24,058 | +0.13(+2.74%) |
May 20, 2003 | 5.156 | 5.156 | 4.845 | 4.916 | 58,511 | -0.22(-4.26%) |
May 19, 2003 | 5.153 | 5.158 | 5.079 | 5.134 | 31,483 | +0.03(+0.53%) |
May 16, 2003 | 5.104 | 5.153 | 5.069 | 5.108 | 21,681 | -0.02(-0.33%) |
May 15, 2003 | 5.219 | 5.219 | 5.104 | 5.124 | 31,483 | -0.11(-2.12%) |
May 14, 2003 | 5.252 | 5.294 | 5.134 | 5.235 | 118,211 | +0.02(+0.32%) |
May 13, 2003 | 5.328 | 5.328 | 4.924 | 5.219 | 101,875 | -0.02(-0.35%) |
May 12, 2003 | 5.168 | 5.374 | 5.160 | 5.237 | 129,497 | +0.08(+1.50%) |
May 09, 2003 | 5.140 | 5.209 | 5.094 | 5.160 | 56,135 | +0.04(+0.79%) |
May 08, 2003 | 5.010 | 5.185 | 4.943 | 5.119 | 67,124 | +0.18(+3.58%) |
May 07, 2003 | 4.803 | 4.943 | 4.803 | 4.943 | 31,186 | +0.08(+1.66%) |
May 06, 2003 | 4.889 | 4.927 | 4.811 | 4.862 | 40,393 | -0.01(-0.24%) |
May 05, 2003 | 4.882 | 4.882 | 4.853 | 4.874 | 7,722 | +0.02(+0.45%) |
May 02, 2003 | 4.695 | 4.875 | 4.603 | 4.852 | 27,325 | +0.16(+3.37%) |