Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.621 | 7.621 | 6.996 | 7.146 | 42,128 | -0.44(-5.78%) |
Mar 30, 2004 | 6.633 | 7.789 | 6.633 | 7.584 | 152,864 | +0.76(+11.22%) |
Mar 29, 2004 | 6.343 | 6.968 | 5.933 | 6.819 | 332,100 | +0.35(+5.48%) |
Mar 26, 2004 | 6.119 | 6.465 | 5.924 | 6.465 | 268,103 | +0.18(+2.82%) |
Mar 25, 2004 | 7.085 | 7.174 | 6.185 | 6.287 | 146,111 | -0.62(-8.92%) |
Mar 24, 2004 | 7.099 | 7.248 | 6.818 | 6.903 | 81,363 | -0.23(-3.27%) |
Mar 23, 2004 | 7.654 | 7.654 | 7.108 | 7.136 | 117,275 | -0.47(-6.13%) |
Mar 22, 2004 | 8.629 | 8.629 | 7.183 | 7.603 | 133,140 | -1.28(-14.39%) |
Mar 19, 2004 | 8.918 | 9.170 | 8.722 | 8.881 | 7,718 | -0.31(-3.35%) |
Mar 18, 2004 | 8.769 | 9.422 | 8.769 | 9.189 | 25,620 | +0.42(+4.79%) |
Mar 17, 2004 | 8.862 | 8.927 | 8.396 | 8.769 | 74,717 | -0.28(-3.09%) |
Mar 16, 2004 | 8.778 | 9.282 | 8.722 | 9.049 | 12,113 | +0.09(+1.04%) |
Mar 15, 2004 | 9.067 | 9.403 | 8.703 | 8.955 | 71,822 | -0.56(-5.88%) |
Mar 12, 2004 | 9.329 | 9.534 | 9.329 | 9.515 | 14,578 | +0.09(+0.99%) |
Mar 11, 2004 | 9.468 | 9.702 | 9.329 | 9.422 | 81,578 | -0.21(-2.13%) |
Mar 10, 2004 | 9.552 | 9.627 | 9.487 | 9.627 | 34,410 | +0.07(+0.68%) |
Mar 09, 2004 | 9.403 | 9.646 | 9.403 | 9.562 | 41,700 | +0.19(+1.99%) |
Mar 08, 2004 | 9.702 | 9.720 | 9.329 | 9.375 | 64,211 | +0.09(+1.01%) |
Mar 05, 2004 | 9.422 | 9.422 | 9.235 | 9.282 | 45,666 | -0.18(-1.93%) |
Mar 04, 2004 | 9.585 | 9.608 | 9.338 | 9.465 | 37,841 | -0.15(-1.59%) |
Mar 03, 2004 | 9.711 | 9.748 | 9.440 | 9.618 | 27,549 | +0.10(+1.08%) |
Mar 02, 2004 | 9.310 | 9.524 | 9.095 | 9.515 | 44,594 | +0.24(+2.62%) |
Mar 01, 2004 | 9.217 | 9.524 | 8.815 | 9.273 | 88,867 | -0.26(-2.74%) |
Feb 27, 2004 | 9.207 | 9.562 | 9.133 | 9.534 | 32,481 | +0.49(+5.36%) |
Feb 26, 2004 | 8.797 | 9.189 | 8.797 | 9.049 | 53,277 | +0.15(+1.68%) |
Feb 25, 2004 | 9.058 | 9.245 | 8.862 | 8.899 | 31,730 | -0.39(-4.22%) |
Feb 24, 2004 | 9.329 | 9.468 | 9.067 | 9.291 | 16,722 | -0.07(-0.70%) |
Feb 23, 2004 | 9.786 | 9.907 | 9.217 | 9.356 | 70,858 | +0.15(+1.62%) |
Feb 20, 2004 | 9.329 | 9.748 | 9.123 | 9.207 | 27,335 | -0.27(-2.85%) |
Feb 19, 2004 | 10.03 | 10.07 | 9.291 | 9.478 | 85,865 | -0.19(-1.94%) |
Feb 18, 2004 | 10.07 | 10.07 | 9.580 | 9.665 | 38,698 | -0.36(-3.62%) |
Feb 17, 2004 | 10.23 | 10.34 | 9.889 | 10.03 | 129,602 | +0.09(+0.94%) |
Feb 13, 2004 | 8.927 | 10.27 | 8.909 | 9.935 | 164,228 | +0.76(+8.34%) |
Feb 12, 2004 | 9.282 | 9.468 | 9.157 | 9.170 | 57,029 | -0.32(-3.34%) |
Feb 11, 2004 | 9.608 | 9.608 | 9.384 | 9.487 | 23,262 | +0.07(+0.69%) |
Feb 10, 2004 | 9.655 | 9.655 | 9.263 | 9.422 | 83,185 | -0.03(-0.30%) |
Feb 09, 2004 | 9.496 | 9.607 | 9.105 | 9.450 | 221,471 | +0.04(+0.40%) |
Feb 06, 2004 | 9.095 | 9.590 | 9.095 | 9.412 | 63,247 | +0.08(+0.90%) |
Feb 05, 2004 | 9.189 | 9.422 | 9.179 | 9.329 | 32,802 | +0.09(+1.01%) |
Feb 04, 2004 | 9.002 | 9.338 | 9.002 | 9.235 | 49,847 | +0.10(+1.12%) |
Feb 03, 2004 | 9.329 | 9.329 | 8.853 | 9.133 | 47,274 | +0.18(+1.98%) |
Feb 02, 2004 | 9.515 | 9.786 | 8.853 | 8.955 | 147,183 | -0.16(-1.74%) |
Jan 30, 2004 | 9.608 | 9.719 | 8.909 | 9.114 | 64,319 | -0.35(-3.74%) |
Jan 29, 2004 | 9.832 | 9.832 | 9.338 | 9.468 | 67,749 | -0.21(-2.12%) |
Jan 28, 2004 | 9.422 | 9.795 | 9.263 | 9.674 | 81,578 | +0.24(+2.50%) |
Jan 27, 2004 | 9.730 | 9.730 | 9.329 | 9.438 | 85,115 | -0.10(-1.02%) |
Jan 26, 2004 | 9.478 | 9.935 | 9.142 | 9.535 | 282,682 | +0.06(+0.60%) |
Jan 23, 2004 | 9.207 | 9.888 | 8.862 | 9.478 | 126,386 | +0.29(+3.15%) |
Jan 22, 2004 | 8.909 | 9.189 | 8.909 | 9.189 | 52,741 | +0.09(+1.03%) |
Jan 21, 2004 | 10.00 | 10.22 | 8.601 | 9.095 | 258,348 | -1.13(-11.04%) |
Jan 20, 2004 | 10.82 | 10.93 | 10.02 | 10.22 | 215,897 | -0.35(-3.28%) |
Jan 16, 2004 | 10.02 | 10.63 | 10.02 | 10.57 | 240,124 | +0.50(+4.93%) |
Jan 15, 2004 | 9.702 | 10.21 | 9.608 | 10.07 | 139,435 | +0.41(+4.25%) |
Jan 14, 2004 | 9.617 | 9.795 | 9.534 | 9.664 | 147,135 | +0.28(+2.98%) |
Jan 13, 2004 | 9.552 | 10.07 | 9.189 | 9.384 | 243,483 | +0.08(+0.90%) |
Jan 12, 2004 | 10.82 | 10.91 | 9.189 | 9.301 | 472,380 | -0.95(-9.28%) |
Jan 09, 2004 | 9.319 | 10.44 | 8.862 | 10.25 | 356,493 | +1.32(+14.84%) |
Jan 08, 2004 | 8.442 | 9.039 | 8.442 | 8.927 | 135,566 | +0.47(+5.51%) |
Jan 07, 2004 | 8.489 | 8.666 | 8.442 | 8.461 | 55,247 | -0.16(-1.84%) |
Jan 06, 2004 | 8.125 | 8.648 | 8.125 | 8.620 | 144,396 | +0.40(+4.88%) |
Jan 05, 2004 | 7.911 | 8.731 | 7.603 | 8.218 | 361,901 | +0.76(+10.12%) |
Jan 02, 2004 | 7.743 | 8.088 | 7.137 | 7.463 | 270,354 | -0.60(-7.41%) |
Dec 31, 2003 | 7.631 | 8.069 | 7.556 | 8.060 | 64,104 | +0.62(+8.27%) |
Dec 30, 2003 | 6.987 | 7.929 | 6.987 | 7.444 | 91,941 | +0.47(+6.68%) |
Dec 29, 2003 | 6.717 | 6.978 | 6.717 | 6.978 | 140,973 | +0.17(+2.47%) |
Dec 26, 2003 | 6.773 | 6.856 | 6.772 | 6.810 | 13,211 | +0.00(+0.00%) |
Dec 24, 2003 | 6.810 | 6.846 | 6.810 | 6.810 | 16,613 | +0.00(+0.00%) |
Dec 23, 2003 | 6.912 | 6.922 | 6.614 | 6.810 | 60,415 | -0.09(-1.35%) |
Dec 22, 2003 | 7.024 | 7.090 | 6.810 | 6.903 | 104,657 | -0.23(-3.27%) |
Dec 19, 2003 | 6.996 | 7.136 | 6.987 | 7.136 | 45,017 | +0.15(+2.14%) |
Dec 18, 2003 | 6.903 | 7.034 | 6.903 | 6.987 | 28,496 | +0.02(+0.27%) |
Dec 17, 2003 | 6.810 | 6.996 | 6.810 | 6.968 | 17,582 | +0.01(+0.13%) |
Dec 16, 2003 | 7.006 | 7.118 | 6.856 | 6.959 | 45,311 | -0.04(-0.53%) |
Dec 15, 2003 | 6.810 | 7.276 | 6.614 | 6.996 | 146,549 | +0.27(+4.02%) |
Dec 12, 2003 | 6.213 | 6.810 | 6.157 | 6.726 | 121,262 | +0.55(+8.91%) |
Dec 11, 2003 | 6.045 | 6.297 | 5.989 | 6.175 | 51,240 | +0.09(+1.53%) |
Dec 10, 2003 | 5.886 | 6.157 | 5.886 | 6.082 | 64,249 | +0.07(+1.09%) |
Dec 09, 2003 | 5.970 | 6.138 | 5.970 | 6.017 | 273,514 | +0.09(+1.57%) |
Dec 08, 2003 | 5.830 | 6.064 | 5.830 | 5.924 | 108,056 | -0.09(-1.55%) |
Dec 05, 2003 | 6.064 | 6.147 | 5.886 | 6.017 | 280,633 | -0.05(-0.77%) |
Dec 04, 2003 | 5.784 | 6.064 | 5.784 | 6.064 | 59,943 | +0.24(+4.17%) |
Dec 03, 2003 | 5.793 | 6.064 | 5.793 | 5.821 | 38,392 | +0.01(+0.16%) |
Dec 02, 2003 | 5.849 | 6.064 | 5.756 | 5.812 | 231,566 | +0.05(+0.81%) |
Dec 01, 2003 | 5.756 | 5.877 | 5.644 | 5.765 | 195,469 | +0.02(+0.32%) |
Nov 28, 2003 | 5.737 | 5.774 | 5.653 | 5.746 | 43,844 | +0.00(+0.00%) |
Nov 26, 2003 | 5.784 | 5.821 | 5.737 | 5.746 | 43,918 | -0.02(-0.32%) |
Nov 25, 2003 | 5.765 | 6.064 | 5.690 | 5.765 | 88,717 | +0.17(+3.00%) |
Nov 24, 2003 | 5.877 | 5.877 | 5.569 | 5.597 | 40,617 | -0.19(-3.23%) |
Nov 21, 2003 | 5.774 | 5.877 | 5.690 | 5.784 | 59,023 | -0.03(-0.48%) |
Nov 20, 2003 | 5.756 | 5.830 | 5.653 | 5.812 | 49,274 | +0.07(+1.30%) |
Nov 19, 2003 | 5.606 | 5.784 | 5.606 | 5.737 | 38,876 | +0.02(+0.33%) |
Nov 18, 2003 | 5.690 | 5.840 | 5.690 | 5.718 | 71,866 | +0.15(+2.68%) |
Nov 17, 2003 | 5.597 | 6.157 | 5.494 | 5.569 | 179,844 | -0.03(-0.50%) |
Nov 14, 2003 | 5.616 | 5.774 | 5.597 | 5.597 | 67,798 | -0.01(-0.20%) |
Nov 13, 2003 | 5.606 | 5.653 | 5.569 | 5.608 | 29,260 | +0.00(+0.03%) |
Nov 12, 2003 | 5.681 | 5.746 | 5.569 | 5.606 | 82,745 | +0.01(+0.17%) |
Nov 11, 2003 | 5.970 | 5.970 | 5.522 | 5.597 | 50,665 | -0.20(-3.38%) |
Nov 10, 2003 | 5.905 | 6.017 | 5.765 | 5.793 | 68,813 | -0.07(-1.26%) |
Nov 07, 2003 | 5.784 | 6.017 | 5.625 | 5.867 | 68,885 | +0.13(+2.26%) |
Nov 06, 2003 | 5.606 | 5.802 | 5.598 | 5.737 | 76,265 | +0.12(+2.14%) |
Nov 05, 2003 | 5.700 | 6.064 | 5.597 | 5.617 | 53,955 | +0.00(+0.00%) |
Nov 04, 2003 | 5.989 | 6.064 | 5.569 | 5.617 | 72,380 | -0.37(-6.21%) |
Nov 03, 2003 | 5.196 | 6.465 | 5.093 | 5.989 | 342,218 | +0.95(+18.89%) |
Oct 31, 2003 | 4.524 | 5.187 | 4.524 | 5.037 | 59,602 | +0.37(+8.00%) |
Oct 30, 2003 | 4.758 | 4.758 | 4.664 | 4.664 | 65,069 | -0.09(-1.96%) |
Oct 29, 2003 | 4.944 | 4.944 | 4.758 | 4.758 | 43,093 | -0.14(-2.86%) |
Oct 28, 2003 | 5.009 | 5.065 | 4.814 | 4.897 | 45,505 | -0.14(-2.78%) |
Oct 27, 2003 | 5.131 | 5.364 | 5.037 | 5.037 | 48,668 | -0.06(-1.10%) |
Oct 24, 2003 | 5.215 | 5.224 | 5.065 | 5.093 | 72,251 | -0.05(-0.91%) |
Oct 23, 2003 | 5.224 | 5.271 | 5.112 | 5.140 | 55,207 | -0.11(-2.13%) |
Oct 22, 2003 | 5.317 | 5.476 | 5.233 | 5.252 | 30,873 | -0.05(-0.92%) |
Oct 21, 2003 | 4.851 | 5.541 | 4.841 | 5.300 | 126,311 | +0.40(+8.23%) |
Oct 20, 2003 | 4.888 | 4.944 | 4.675 | 4.897 | 15,222 | +0.09(+1.94%) |
Oct 17, 2003 | 4.767 | 4.888 | 4.665 | 4.804 | 38,055 | -0.05(-0.96%) |
Oct 16, 2003 | 4.897 | 4.888 | 4.804 | 4.851 | 11,255 | -0.05(-0.95%) |
Oct 15, 2003 | 4.618 | 4.897 | 4.618 | 4.897 | 57,458 | +0.23(+5.00%) |
Oct 14, 2003 | 4.496 | 4.664 | 4.496 | 4.664 | 76,539 | +0.04(+0.81%) |
Oct 13, 2003 | 4.412 | 4.636 | 4.412 | 4.627 | 83,078 | +0.15(+3.33%) |
Oct 10, 2003 | 4.403 | 4.478 | 4.403 | 4.478 | 4,609 | +0.00(+0.00%) |
Oct 09, 2003 | 4.478 | 4.478 | 4.422 | 4.478 | 18,491 | +0.00(+0.00%) |
Oct 08, 2003 | 4.440 | 4.478 | 4.291 | 4.478 | 3,398 | +0.13(+3.00%) |
Oct 07, 2003 | 4.468 | 4.468 | 4.291 | 4.347 | 2,304 | -0.12(-2.71%) |
Oct 06, 2003 | 4.328 | 4.478 | 4.328 | 4.468 | 9,111 | +0.19(+4.36%) |
Oct 03, 2003 | 4.272 | 4.328 | 4.272 | 4.282 | 5,359 | +0.01(+0.22%) |
Oct 02, 2003 | 4.366 | 4.366 | 4.272 | 4.272 | 10,183 | -0.10(-2.35%) |
Oct 01, 2003 | 4.310 | 4.468 | 4.310 | 4.375 | 6,646 | -0.03(-0.64%) |
Sep 30, 2003 | 4.375 | 4.412 | 4.300 | 4.403 | 12,013 | -0.02(-0.40%) |
Sep 29, 2003 | 4.478 | 4.478 | 4.272 | 4.421 | 23,288 | -0.01(-0.23%) |
Sep 26, 2003 | 4.431 | 4.459 | 4.338 | 4.431 | 40,213 | -0.03(-0.63%) |
Sep 25, 2003 | 4.478 | 4.468 | 4.328 | 4.459 | 28,393 | -0.02(-0.42%) |
Sep 24, 2003 | 4.179 | 4.478 | 4.179 | 4.478 | 80,613 | +0.19(+4.35%) |
Sep 23, 2003 | 4.226 | 4.338 | 4.226 | 4.291 | 40,227 | +0.07(+1.55%) |
Sep 22, 2003 | 4.272 | 4.291 | 4.096 | 4.226 | 49,204 | +0.03(+0.67%) |
Sep 19, 2003 | 4.235 | 4.291 | 3.965 | 4.198 | 128,713 | +0.17(+4.17%) |
Sep 18, 2003 | 4.067 | 4.067 | 4.002 | 4.030 | 8,147 | +0.03(+0.70%) |
Sep 17, 2003 | 4.141 | 4.142 | 3.937 | 4.002 | 12,044 | -0.08(-2.08%) |
Sep 16, 2003 | 4.011 | 4.142 | 3.881 | 4.087 | 79,434 | +0.12(+3.08%) |
Sep 15, 2003 | 3.787 | 4.011 | 3.787 | 3.965 | 27,335 | +0.10(+2.66%) |
Sep 12, 2003 | 3.890 | 3.890 | 3.825 | 3.862 | 10,612 | -0.03(-0.72%) |
Sep 11, 2003 | 3.937 | 3.946 | 3.741 | 3.890 | 5,359 | +0.16(+4.25%) |
Sep 10, 2003 | 3.619 | 3.946 | 3.545 | 3.731 | 76,861 | +0.00(+0.00%) |
Sep 09, 2003 | 3.946 | 4.067 | 3.545 | 3.731 | 143,967 | -0.21(-5.21%) |
Sep 08, 2003 | 3.778 | 3.955 | 3.778 | 3.937 | 17,044 | +0.06(+1.44%) |
Sep 05, 2003 | 4.086 | 4.123 | 3.731 | 3.881 | 47,688 | -0.27(-6.52%) |
Sep 04, 2003 | 4.123 | 4.179 | 4.105 | 4.151 | 4,287 | -0.09(-2.20%) |
Sep 03, 2003 | 4.384 | 4.431 | 4.151 | 4.244 | 36,983 | -0.05(-1.09%) |
Sep 02, 2003 | 3.946 | 4.450 | 3.946 | 4.291 | 37,197 | +0.38(+9.79%) |
Aug 29, 2003 | 3.722 | 3.919 | 3.722 | 3.909 | 13,507 | +0.08(+2.20%) |
Aug 28, 2003 | 3.843 | 3.871 | 3.731 | 3.825 | 21,654 | +0.00(+0.00%) |
Aug 27, 2003 | 3.825 | 3.937 | 3.731 | 3.825 | 42,343 | +0.05(+1.23%) |
Aug 26, 2003 | 3.825 | 3.825 | 3.777 | 3.778 | 22,726 | -0.04(-0.98%) |
Aug 25, 2003 | 3.638 | 3.825 | 3.638 | 3.815 | 9,862 | +0.18(+4.87%) |
Aug 22, 2003 | 3.638 | 3.694 | 3.591 | 3.638 | 23,798 | -0.03(-0.77%) |
Aug 21, 2003 | 3.452 | 3.806 | 3.452 | 3.666 | 80,398 | +0.08(+2.35%) |
Aug 20, 2003 | 3.573 | 3.591 | 3.573 | 3.582 | 37,948 | +0.04(+1.05%) |
Aug 19, 2003 | 3.433 | 3.545 | 3.358 | 3.545 | 46,416 | +0.07(+2.15%) |
Aug 18, 2003 | 3.461 | 3.497 | 3.452 | 3.470 | 8,790 | -0.07(-1.85%) |
Aug 15, 2003 | 3.461 | 3.535 | 3.312 | 3.535 | 7,718 | +0.10(+2.99%) |
Aug 14, 2003 | 3.162 | 3.452 | 3.162 | 3.433 | 7,503 | +0.26(+8.24%) |
Aug 13, 2003 | 3.330 | 3.638 | 3.172 | 3.172 | 24,977 | -0.09(-2.86%) |
Aug 12, 2003 | 3.265 | 3.349 | 3.218 | 3.265 | 133,247 | +0.00(+0.00%) |
Aug 11, 2003 | 3.508 | 3.535 | 3.265 | 3.265 | 64,962 | -0.08(-2.51%) |
Aug 08, 2003 | 3.526 | 3.526 | 3.284 | 3.349 | 63,139 | -0.15(-4.27%) |
Aug 07, 2003 | 3.591 | 3.638 | 3.498 | 3.498 | 237,551 | -0.09(-2.60%) |
Aug 06, 2003 | 3.638 | 3.685 | 3.452 | 3.591 | 38,805 | -0.01(-0.26%) |
Aug 05, 2003 | 3.545 | 3.685 | 3.470 | 3.601 | 21,868 | +0.09(+2.66%) |
Aug 04, 2003 | 3.302 | 3.591 | 3.302 | 3.508 | 18,652 | +0.10(+3.01%) |
Aug 01, 2003 | 3.442 | 3.535 | 3.405 | 3.405 | 32,935 | +0.17(+5.19%) |
Jul 31, 2003 | 3.349 | 3.452 | 3.181 | 3.237 | 12,863 | +0.19(+6.12%) |
Jul 30, 2003 | 3.358 | 3.545 | 3.032 | 3.050 | 60,995 | -0.39(-11.38%) |
Jul 29, 2003 | 3.610 | 3.610 | 3.265 | 3.442 | 14,686 | -0.06(-1.60%) |
Jul 28, 2003 | 3.386 | 3.609 | 3.265 | 3.498 | 58,423 | +0.11(+3.31%) |
Jul 25, 2003 | 3.125 | 3.396 | 3.041 | 3.386 | 19,724 | +0.25(+8.04%) |
Jul 24, 2003 | 2.845 | 3.134 | 2.845 | 3.134 | 7,075 | +0.04(+1.20%) |
Jul 23, 2003 | 3.237 | 3.237 | 2.892 | 3.097 | 113,630 | -0.11(-3.49%) |
Jul 22, 2003 | 3.032 | 3.227 | 2.799 | 3.209 | 43,844 | +0.50(+18.62%) |
Jul 21, 2003 | 2.640 | 2.779 | 2.565 | 2.705 | 5,359 | +0.07(+2.84%) |
Jul 18, 2003 | 2.743 | 2.743 | 2.612 | 2.631 | 90,475 | -0.10(-3.75%) |
Jul 17, 2003 | 2.705 | 2.836 | 2.705 | 2.733 | 9,862 | -0.07(-2.33%) |
Jul 16, 2003 | 2.957 | 2.957 | 2.659 | 2.799 | 270,890 | -0.20(-6.54%) |
Jul 15, 2003 | 3.032 | 3.060 | 2.938 | 2.994 | 48,346 | -0.05(-1.53%) |
Jul 14, 2003 | 2.985 | 3.106 | 2.938 | 3.041 | 98,408 | -0.04(-1.21%) |
Jul 11, 2003 | 3.144 | 3.144 | 3.022 | 3.078 | 48,775 | +0.00(+0.00%) |
Jul 10, 2003 | 3.265 | 3.265 | 3.032 | 3.078 | 33,231 | -0.17(-5.17%) |
Jul 09, 2003 | 3.153 | 3.340 | 3.106 | 3.246 | 264,458 | +0.17(+5.45%) |
Jul 08, 2003 | 2.603 | 3.340 | 2.603 | 3.078 | 144,074 | +0.51(+20.00%) |
Jul 07, 2003 | 2.444 | 2.612 | 2.407 | 2.565 | 32,802 | +0.14(+5.77%) |
Jul 03, 2003 | 2.323 | 2.472 | 2.323 | 2.425 | 48,668 | +0.05(+1.96%) |
Jul 02, 2003 | 2.295 | 2.388 | 2.276 | 2.379 | 51,991 | +0.04(+1.55%) |
Jul 01, 2003 | 2.379 | 2.388 | 2.174 | 2.342 | 42,772 | +0.11(+5.06%) |
Jun 30, 2003 | 2.341 | 2.425 | 2.230 | 2.230 | 326,633 | -0.11(-4.78%) |
Jun 27, 2003 | 2.202 | 2.435 | 2.202 | 2.341 | 112,665 | +0.14(+6.36%) |
Jun 26, 2003 | 2.416 | 2.416 | 2.090 | 2.202 | 38,591 | -0.21(-8.53%) |
Jun 25, 2003 | 2.192 | 2.509 | 2.164 | 2.407 | 31,301 | +0.16(+7.05%) |
Jun 24, 2003 | 2.220 | 2.360 | 2.183 | 2.248 | 30,980 | +0.03(+1.26%) |
Jun 23, 2003 | 2.341 | 2.351 | 2.211 | 2.220 | 54,671 | -0.11(-4.80%) |
Jun 20, 2003 | 2.341 | 2.425 | 2.285 | 2.332 | 31,623 | +0.06(+2.84%) |
Jun 19, 2003 | 2.239 | 2.379 | 2.211 | 2.268 | 51,776 | -0.10(-4.25%) |
Jun 18, 2003 | 2.360 | 2.379 | 2.192 | 2.369 | 63,139 | +0.04(+1.56%) |
Jun 17, 2003 | 2.369 | 2.397 | 2.192 | 2.332 | 33,553 | -0.02(-0.79%) |
Jun 16, 2003 | 2.285 | 2.388 | 2.136 | 2.351 | 33,874 | +0.26(+12.50%) |
Jun 13, 2003 | 2.099 | 2.211 | 1.922 | 2.090 | 165,299 | -0.04(-1.75%) |
Jun 12, 2003 | 2.313 | 2.313 | 2.099 | 2.127 | 32,588 | -0.12(-5.39%) |
Jun 11, 2003 | 2.257 | 2.257 | 2.099 | 2.248 | 16,615 | +0.10(+4.78%) |
Jun 10, 2003 | 2.006 | 2.276 | 1.959 | 2.146 | 14,042 | +0.23(+12.20%) |
Jun 09, 2003 | 2.127 | 2.183 | 1.903 | 1.912 | 28,621 | -0.21(-10.09%) |
Jun 06, 2003 | 2.332 | 2.332 | 2.127 | 2.127 | 22,618 | -0.17(-7.32%) |
Jun 05, 2003 | 2.127 | 2.379 | 2.127 | 2.295 | 35,053 | -0.03(-1.21%) |
Jun 04, 2003 | 2.080 | 2.323 | 1.968 | 2.323 | 25,191 | +0.30(+14.75%) |
Jun 03, 2003 | 1.894 | 2.090 | 1.894 | 2.024 | 21,761 | -0.03(-1.36%) |
Jun 02, 2003 | 2.052 | 2.099 | 1.884 | 2.052 | 34,946 | +0.14(+7.32%) |
May 30, 2003 | 2.052 | 2.071 | 1.782 | 1.912 | 31,730 | -0.05(-2.38%) |
May 29, 2003 | 1.782 | 2.537 | 1.744 | 1.959 | 140,322 | +0.12(+6.60%) |
May 28, 2003 | 1.586 | 1.950 | 1.577 | 1.838 | 162,298 | +0.30(+19.39%) |
May 27, 2003 | 1.511 | 1.539 | 1.455 | 1.539 | 34,625 | +0.07(+5.10%) |
May 23, 2003 | 1.474 | 1.483 | 1.399 | 1.465 | 20,796 | -0.02(-1.26%) |
May 22, 2003 | 1.418 | 1.502 | 1.409 | 1.483 | 16,508 | +0.06(+3.92%) |
May 21, 2003 | 1.539 | 1.539 | 1.399 | 1.427 | 22,297 | -0.07(-4.38%) |
May 20, 2003 | 1.530 | 1.679 | 1.315 | 1.493 | 27,228 | +0.00(+0.00%) |
May 19, 2003 | 1.530 | 1.632 | 1.446 | 1.493 | 26,478 | +0.05(+3.23%) |
May 16, 2003 | 1.549 | 1.660 | 1.399 | 1.446 | 84,257 | -0.15(-9.36%) |
May 15, 2003 | 1.744 | 1.754 | 1.558 | 1.595 | 12,435 | -0.05(-2.84%) |
May 14, 2003 | 1.772 | 1.772 | 1.530 | 1.642 | 39,341 | -0.08(-4.86%) |
May 13, 2003 | 1.838 | 1.838 | 1.549 | 1.726 | 42,128 | -0.08(-4.64%) |
May 12, 2003 | 1.688 | 1.810 | 1.502 | 1.810 | 66,891 | +0.23(+14.79%) |
May 09, 2003 | 1.502 | 1.679 | 1.502 | 1.577 | 27,335 | +0.04(+2.42%) |
May 08, 2003 | 1.614 | 1.614 | 1.399 | 1.539 | 40,306 | -0.07(-4.62%) |
May 07, 2003 | 1.772 | 1.772 | 1.614 | 1.614 | 32,373 | -0.17(-9.42%) |
May 06, 2003 | 1.716 | 1.791 | 1.698 | 1.782 | 24,441 | +0.07(+3.80%) |
May 05, 2003 | 1.866 | 1.866 | 1.679 | 1.716 | 80,934 | -0.10(-5.59%) |
May 02, 2003 | 1.605 | 1.866 | 1.605 | 1.818 | 63,247 | +0.23(+14.65%) |
May 01, 2003 | 1.465 | 1.586 | 1.437 | 1.586 | 35,375 | +0.15(+10.39%) |
Apr 30, 2003 | 1.399 | 1.465 | 1.399 | 1.437 | 20,260 | +0.06(+4.05%) |
Apr 29, 2003 | 1.474 | 1.474 | 1.315 | 1.381 | 20,474 | +0.05(+3.57%) |
Apr 28, 2003 | 1.241 | 1.399 | 1.241 | 1.333 | 42,879 | +0.06(+5.07%) |
Apr 25, 2003 | 1.306 | 1.474 | 1.231 | 1.269 | 34,946 | -0.05(-3.55%) |
Apr 24, 2003 | 1.409 | 1.409 | 1.213 | 1.315 | 76,754 | -0.10(-7.24%) |
Apr 23, 2003 | 1.418 | 1.418 | 1.362 | 1.418 | 21,975 | -0.01(-0.65%) |
Apr 22, 2003 | 1.418 | 1.493 | 1.371 | 1.427 | 36,769 | -0.05(-3.16%) |
Apr 21, 2003 | 1.493 | 1.493 | 1.213 | 1.474 | 44,808 | -0.11(-7.06%) |
Apr 17, 2003 | 1.856 | 1.866 | 1.493 | 1.586 | 19,081 | +0.02(+1.19%) |
Apr 16, 2003 | 1.605 | 1.632 | 1.455 | 1.567 | 26,906 | +0.07(+5.00%) |
Apr 15, 2003 | 1.539 | 1.763 | 1.493 | 1.493 | 61,960 | -0.11(-6.98%) |
Apr 14, 2003 | 1.632 | 1.632 | 1.539 | 1.605 | 125,958 | +0.02(+1.18%) |
Apr 11, 2003 | 1.866 | 1.866 | 1.539 | 1.586 | 30,122 | -0.06(-3.41%) |
Apr 10, 2003 | 1.847 | 1.847 | 1.586 | 1.642 | 31,409 | -0.17(-9.28%) |
Apr 09, 2003 | 1.847 | 1.856 | 1.688 | 1.810 | 15,329 | +0.12(+7.18%) |
Apr 08, 2003 | 1.688 | 1.688 | 1.679 | 1.688 | 4,073 | -0.10(-5.73%) |
Apr 07, 2003 | 1.763 | 1.791 | 1.679 | 1.791 | 20,796 | +0.11(+6.67%) |
Apr 04, 2003 | 1.791 | 1.791 | 1.632 | 1.679 | 13,507 | -0.01(-0.55%) |
Apr 03, 2003 | 1.819 | 1.819 | 1.642 | 1.688 | 11,899 | +0.03(+1.69%) |
Apr 02, 2003 | 1.530 | 1.819 | 1.530 | 1.660 | 21,118 | +0.14(+9.20%) |