Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.85 | 17.85 | 16.85 | 17.72 | 83,061 | +0.69(+4.04%) |
Jul 29, 2004 | 16.48 | 17.03 | 16.19 | 17.03 | 105,151 | +0.36(+2.14%) |
Jul 28, 2004 | 16.19 | 16.81 | 16.02 | 16.68 | 205,158 | +0.49(+3.02%) |
Jul 27, 2004 | 15.97 | 16.19 | 15.97 | 16.19 | 36,311 | -0.01(-0.04%) |
Jul 26, 2004 | 15.86 | 16.19 | 15.78 | 16.19 | 97,132 | +0.50(+3.16%) |
Jul 23, 2004 | 15.68 | 15.86 | 15.60 | 15.70 | 27,535 | -0.11(-0.71%) |
Jul 22, 2004 | 15.86 | 15.86 | 15.34 | 15.81 | 38,278 | -0.29(-1.81%) |
Jul 21, 2004 | 16.25 | 16.33 | 15.86 | 16.10 | 55,374 | +0.17(+1.08%) |
Jul 20, 2004 | 15.80 | 16.00 | 15.23 | 15.93 | 38,278 | +0.41(+2.64%) |
Jul 19, 2004 | 15.72 | 15.93 | 15.39 | 15.52 | 51,289 | -0.25(-1.59%) |
Jul 16, 2004 | 15.77 | 16.05 | 15.72 | 15.77 | 73,832 | +0.09(+0.55%) |
Jul 15, 2004 | 15.68 | 15.94 | 15.34 | 15.68 | 164,913 | -0.11(-0.71%) |
Jul 14, 2004 | 16.03 | 16.06 | 15.69 | 15.80 | 52,802 | -0.20(-1.24%) |
Jul 13, 2004 | 15.43 | 16.07 | 15.20 | 16.00 | 138,890 | +0.67(+4.36%) |
Jul 12, 2004 | 14.84 | 15.39 | 14.81 | 15.33 | 132,687 | +0.54(+3.67%) |
Jul 09, 2004 | 14.45 | 14.79 | 14.07 | 14.79 | 40,547 | +0.61(+4.29%) |
Jul 08, 2004 | 14.28 | 14.54 | 13.94 | 14.18 | 163,097 | -0.27(-1.87%) |
Jul 07, 2004 | 14.24 | 14.57 | 14.24 | 14.45 | 69,445 | -0.15(-1.04%) |
Jul 06, 2004 | 14.14 | 14.71 | 14.14 | 14.60 | 289,127 | +0.60(+4.30%) |
Jul 02, 2004 | 14.34 | 14.39 | 13.68 | 14.00 | 193,962 | +0.03(+0.19%) |
Jul 01, 2004 | 14.47 | 14.97 | 13.79 | 13.97 | 340,417 | +0.64(+4.81%) |
Jun 30, 2004 | 13.30 | 13.33 | 13.16 | 13.33 | 84,726 | +0.08(+0.60%) |
Jun 29, 2004 | 13.66 | 13.79 | 13.22 | 13.25 | 74,891 | -0.10(-0.74%) |
Jun 28, 2004 | 13.72 | 14.08 | 13.28 | 13.35 | 28,292 | +0.06(+0.45%) |
Jun 25, 2004 | 13.51 | 13.89 | 12.89 | 13.29 | 176,411 | +0.59(+4.69%) |
Jun 24, 2004 | 13.67 | 13.67 | 12.55 | 12.70 | 167,939 | -0.73(-5.46%) |
Jun 23, 2004 | 14.41 | 14.41 | 13.38 | 13.43 | 67,478 | -0.74(-5.22%) |
Jun 22, 2004 | 14.66 | 14.66 | 13.76 | 14.17 | 56,282 | +0.07(+0.47%) |
Jun 21, 2004 | 13.47 | 14.28 | 13.47 | 14.10 | 52,197 | +0.67(+4.97%) |
Jun 18, 2004 | 13.40 | 13.67 | 13.21 | 13.44 | 38,126 | +0.10(+0.74%) |
Jun 17, 2004 | 13.23 | 13.62 | 13.23 | 13.34 | 22,240 | -0.54(-3.86%) |
Jun 16, 2004 | 13.95 | 14.07 | 13.72 | 13.87 | 53,256 | +0.17(+1.25%) |
Jun 15, 2004 | 13.21 | 14.08 | 13.21 | 13.70 | 107,571 | +0.48(+3.60%) |
Jun 14, 2004 | 13.36 | 13.64 | 13.18 | 13.23 | 70,201 | -0.02(-0.15%) |
Jun 10, 2004 | 13.21 | 13.31 | 12.99 | 13.25 | 61,729 | -0.03(-0.20%) |
Jun 09, 2004 | 13.22 | 13.37 | 12.90 | 13.27 | 50,533 | +0.13(+1.01%) |
Jun 08, 2004 | 13.22 | 13.37 | 13.03 | 13.14 | 95,770 | -0.08(-0.60%) |
Jun 07, 2004 | 13.21 | 13.42 | 13.02 | 13.22 | 414,704 | +0.26(+1.98%) |
Jun 04, 2004 | 13.48 | 13.62 | 12.82 | 12.96 | 86,239 | -0.55(-4.10%) |
Jun 03, 2004 | 13.83 | 14.25 | 13.38 | 13.52 | 64,452 | -0.20(-1.45%) |
Jun 02, 2004 | 13.92 | 14.24 | 13.68 | 13.71 | 132,687 | -0.23(-1.66%) |
Jun 01, 2004 | 14.15 | 14.28 | 13.95 | 13.95 | 159,164 | -0.24(-1.72%) |
May 28, 2004 | 14.34 | 14.53 | 14.05 | 14.19 | 15,280 | -0.25(-1.74%) |
May 27, 2004 | 14.53 | 14.53 | 14.22 | 14.44 | 53,861 | +0.19(+1.34%) |
May 26, 2004 | 14.62 | 14.62 | 14.12 | 14.25 | 40,093 | -0.29(-2.00%) |
May 25, 2004 | 14.32 | 14.63 | 14.28 | 14.54 | 44,329 | +0.13(+0.92%) |
May 24, 2004 | 14.67 | 14.67 | 14.32 | 14.41 | 36,613 | -0.12(-0.82%) |
May 21, 2004 | 14.55 | 14.58 | 14.38 | 14.53 | 34,949 | +0.01(+0.05%) |
May 20, 2004 | 14.28 | 14.77 | 14.28 | 14.52 | 38,278 | -0.01(-0.09%) |
May 19, 2004 | 14.53 | 14.64 | 14.33 | 14.53 | 21,181 | +0.09(+0.64%) |
May 18, 2004 | 14.53 | 14.57 | 14.44 | 14.44 | 116,347 | -0.10(-0.68%) |
May 17, 2004 | 14.56 | 14.68 | 14.19 | 14.54 | 29,805 | -0.20(-1.35%) |
May 14, 2004 | 14.81 | 14.81 | 14.21 | 14.74 | 96,981 | -0.01(-0.04%) |
May 13, 2004 | 14.65 | 14.86 | 14.65 | 14.75 | 56,584 | -0.13(-0.84%) |
May 12, 2004 | 14.90 | 14.94 | 14.49 | 14.87 | 46,145 | +0.05(+0.36%) |
May 11, 2004 | 14.94 | 15.02 | 14.71 | 14.82 | 14,070 | -0.08(-0.53%) |
May 10, 2004 | 15.04 | 15.23 | 14.57 | 14.90 | 15,129 | +0.19(+1.30%) |
May 07, 2004 | 14.54 | 14.98 | 14.54 | 14.71 | 15,583 | -0.54(-3.55%) |
May 06, 2004 | 15.20 | 15.40 | 14.59 | 15.25 | 88,357 | +0.32(+2.17%) |
May 05, 2004 | 14.85 | 15.29 | 14.85 | 14.92 | 15,432 | -0.23(-1.53%) |
May 04, 2004 | 15.26 | 15.49 | 14.93 | 15.16 | 67,932 | -0.13(-0.86%) |
May 03, 2004 | 14.93 | 15.51 | 14.73 | 15.29 | 72,017 | +0.21(+1.40%) |
Apr 30, 2004 | 15.06 | 15.57 | 15.06 | 15.08 | 34,041 | -0.25(-1.62%) |
Apr 29, 2004 | 15.38 | 15.54 | 15.20 | 15.32 | 24,207 | -0.06(-0.40%) |
Apr 28, 2004 | 14.87 | 15.39 | 14.87 | 15.39 | 27,838 | +0.22(+1.48%) |
Apr 27, 2004 | 15.78 | 16.31 | 14.90 | 15.16 | 36,159 | -0.90(-5.60%) |
Apr 26, 2004 | 15.47 | 16.19 | 15.47 | 16.06 | 23,148 | +0.22(+1.38%) |
Apr 23, 2004 | 16.17 | 16.19 | 15.47 | 15.84 | 14,978 | +0.12(+0.76%) |
Apr 22, 2004 | 15.30 | 16.15 | 15.14 | 15.72 | 52,802 | -0.11(-0.71%) |
Apr 21, 2004 | 15.65 | 15.86 | 15.47 | 15.84 | 38,278 | +0.20(+1.27%) |
Apr 20, 2004 | 15.66 | 15.86 | 15.56 | 15.64 | 120,129 | +0.11(+0.68%) |
Apr 19, 2004 | 15.20 | 15.54 | 14.88 | 15.53 | 50,986 | +0.01(+0.04%) |
Apr 16, 2004 | 15.24 | 15.61 | 14.88 | 15.53 | 21,786 | +0.25(+1.64%) |
Apr 15, 2004 | 15.01 | 15.37 | 14.88 | 15.27 | 77,766 | +0.26(+1.72%) |
Apr 14, 2004 | 15.35 | 15.40 | 14.71 | 15.02 | 44,027 | -0.24(-1.56%) |
Apr 13, 2004 | 15.37 | 15.42 | 14.96 | 15.25 | 55,223 | -0.24(-1.58%) |
Apr 12, 2004 | 15.53 | 15.67 | 15.14 | 15.50 | 33,133 | +0.20(+1.34%) |
Apr 08, 2004 | 15.14 | 15.43 | 15.14 | 15.29 | 26,325 | +0.04(+0.26%) |
Apr 07, 2004 | 15.18 | 15.57 | 15.18 | 15.25 | 60,972 | +0.07(+0.44%) |
Apr 06, 2004 | 15.14 | 15.50 | 15.14 | 15.19 | 26,174 | -0.09(-0.56%) |
Apr 05, 2004 | 15.42 | 15.42 | 14.73 | 15.27 | 42,211 | +0.34(+2.26%) |
Apr 02, 2004 | 15.31 | 15.78 | 14.44 | 14.94 | 44,329 | -0.37(-2.42%) |
Apr 01, 2004 | 15.43 | 15.74 | 15.22 | 15.31 | 16,491 | -0.05(-0.34%) |
Mar 31, 2004 | 15.82 | 16.14 | 15.11 | 15.36 | 22,543 | -0.47(-2.96%) |
Mar 30, 2004 | 15.12 | 15.86 | 14.88 | 15.83 | 42,665 | +0.53(+3.46%) |
Mar 29, 2004 | 14.21 | 15.30 | 13.97 | 15.30 | 62,485 | +1.16(+8.23%) |
Mar 26, 2004 | 14.05 | 14.17 | 13.91 | 14.14 | 78,371 | +0.11(+0.75%) |
Mar 25, 2004 | 13.95 | 14.07 | 13.89 | 14.03 | 47,658 | +0.03(+0.19%) |
Mar 24, 2004 | 13.88 | 14.20 | 13.88 | 14.01 | 29,654 | +0.05(+0.33%) |
Mar 23, 2004 | 13.89 | 14.12 | 13.89 | 13.96 | 26,325 | -0.04(-0.28%) |
Mar 22, 2004 | 13.84 | 14.20 | 13.84 | 14.00 | 26,628 | -0.08(-0.56%) |
Mar 19, 2004 | 14.24 | 14.69 | 13.88 | 14.08 | 33,133 | -0.44(-3.01%) |
Mar 18, 2004 | 14.75 | 14.94 | 14.35 | 14.51 | 25,569 | -0.22(-1.48%) |
Mar 17, 2004 | 14.61 | 14.82 | 14.14 | 14.73 | 37,067 | +0.48(+3.39%) |
Mar 16, 2004 | 15.00 | 15.00 | 13.84 | 14.25 | 33,739 | +0.09(+0.61%) |
Mar 15, 2004 | 14.87 | 15.29 | 13.88 | 14.16 | 65,511 | -1.14(-7.43%) |
Mar 12, 2004 | 15.27 | 15.53 | 14.98 | 15.30 | 28,746 | +0.62(+4.23%) |
Mar 11, 2004 | 15.22 | 15.27 | 14.68 | 14.68 | 39,942 | -0.59(-3.85%) |
Mar 10, 2004 | 14.94 | 15.87 | 14.94 | 15.27 | 33,436 | +0.03(+0.22%) |
Mar 09, 2004 | 14.58 | 15.48 | 14.58 | 15.23 | 39,639 | -0.19(-1.20%) |
Mar 08, 2004 | 15.04 | 15.94 | 15.04 | 15.42 | 55,374 | +0.32(+2.14%) |
Mar 05, 2004 | 15.73 | 15.94 | 14.38 | 15.10 | 60,821 | -0.11(-0.70%) |
Mar 04, 2004 | 15.15 | 15.45 | 14.56 | 15.20 | 86,390 | +0.53(+3.60%) |
Mar 03, 2004 | 15.86 | 15.86 | 14.51 | 14.67 | 130,720 | -0.80(-5.17%) |
Mar 02, 2004 | 16.00 | 16.00 | 15.23 | 15.47 | 121,793 | -0.43(-2.73%) |
Mar 01, 2004 | 16.22 | 16.36 | 15.80 | 15.91 | 51,894 | -0.43(-2.61%) |
Feb 27, 2004 | 16.19 | 16.34 | 15.86 | 16.33 | 31,923 | +0.30(+1.88%) |
Feb 26, 2004 | 16.03 | 16.19 | 15.86 | 16.03 | 16,037 | +0.04(+0.27%) |
Feb 25, 2004 | 15.99 | 15.99 | 15.47 | 15.99 | 41,303 | -0.09(-0.53%) |
Feb 24, 2004 | 16.36 | 16.36 | 15.88 | 16.07 | 30,259 | -0.25(-1.53%) |
Feb 23, 2004 | 16.29 | 16.79 | 15.87 | 16.32 | 122,550 | -0.15(-0.93%) |
Feb 20, 2004 | 16.31 | 16.68 | 16.14 | 16.48 | 44,935 | +0.27(+1.67%) |
Feb 19, 2004 | 16.15 | 16.52 | 16.02 | 16.21 | 52,802 | +0.08(+0.49%) |
Feb 18, 2004 | 16.15 | 16.16 | 15.86 | 16.13 | 33,436 | -0.01(-0.03%) |
Feb 17, 2004 | 16.16 | 16.16 | 15.78 | 16.13 | 88,811 | +0.18(+1.11%) |
Feb 13, 2004 | 16.40 | 16.40 | 15.80 | 15.96 | 32,528 | -0.09(-0.58%) |
Feb 12, 2004 | 16.19 | 16.19 | 15.53 | 16.05 | 28,897 | -0.09(-0.57%) |
Feb 11, 2004 | 15.76 | 16.36 | 15.54 | 16.14 | 47,658 | +0.41(+2.61%) |
Feb 10, 2004 | 15.66 | 15.73 | 14.64 | 15.73 | 34,949 | +0.72(+4.80%) |
Feb 09, 2004 | 14.85 | 15.03 | 14.65 | 15.01 | 23,602 | -0.03(-0.18%) |
Feb 06, 2004 | 15.27 | 16.27 | 14.67 | 15.04 | 52,802 | +0.10(+0.66%) |
Feb 05, 2004 | 14.53 | 15.19 | 14.05 | 14.94 | 95,014 | +0.60(+4.16%) |
Feb 04, 2004 | 15.00 | 15.00 | 14.05 | 14.34 | 70,201 | -0.85(-5.58%) |
Feb 03, 2004 | 15.53 | 15.65 | 14.90 | 15.19 | 30,561 | +0.04(+0.26%) |
Feb 02, 2004 | 14.93 | 17.18 | 14.05 | 15.15 | 72,471 | +7.80(+106.21%) |
Jan 30, 2004 | 7.413 | 7.436 | 7.287 | 7.346 | 53,256 | -0.06(-0.85%) |
Jan 29, 2004 | 7.596 | 7.596 | 7.386 | 7.409 | 67,478 | -0.02(-0.22%) |
Jan 28, 2004 | 7.604 | 7.604 | 7.413 | 7.426 | 72,622 | -0.09(-1.25%) |
Jan 27, 2004 | 7.527 | 7.591 | 7.508 | 7.520 | 85,633 | +0.00(+0.02%) |
Jan 26, 2004 | 7.407 | 7.594 | 7.358 | 7.518 | 30,259 | +0.08(+1.11%) |
Jan 23, 2004 | 7.576 | 7.584 | 7.419 | 7.436 | 62,031 | -0.14(-1.85%) |
Jan 22, 2004 | 7.584 | 7.584 | 7.454 | 7.576 | 56,887 | +0.14(+1.84%) |
Jan 21, 2004 | 7.434 | 7.593 | 7.404 | 7.439 | 98,342 | -0.05(-0.68%) |
Jan 20, 2004 | 7.591 | 7.717 | 7.403 | 7.490 | 149,783 | +0.04(+0.51%) |
Jan 16, 2004 | 7.667 | 7.667 | 7.432 | 7.452 | 181,555 | -0.12(-1.64%) |
Jan 15, 2004 | 7.639 | 7.667 | 7.434 | 7.576 | 100,557 | -0.02(-0.28%) |
Jan 14, 2004 | 7.209 | 7.652 | 7.209 | 7.598 | 204,108 | +0.49(+6.93%) |
Jan 13, 2004 | 7.272 | 7.407 | 7.076 | 7.105 | 105,998 | -0.33(-4.40%) |
Jan 12, 2004 | 6.857 | 7.434 | 6.775 | 7.432 | 98,445 | +0.66(+9.71%) |
Jan 09, 2004 | 6.816 | 6.866 | 6.775 | 6.775 | 21,181 | -0.01(-0.22%) |
Jan 08, 2004 | 6.643 | 6.816 | 6.610 | 6.790 | 96,690 | +0.12(+1.78%) |
Jan 07, 2004 | 6.694 | 6.725 | 6.643 | 6.671 | 60,470 | -0.02(-0.35%) |
Jan 06, 2004 | 6.692 | 6.796 | 6.692 | 6.694 | 69,293 | -0.02(-0.32%) |
Jan 05, 2004 | 6.841 | 6.841 | 6.651 | 6.715 | 85,028 | +0.07(+1.07%) |
Jan 02, 2004 | 6.737 | 6.775 | 6.644 | 6.644 | 60,821 | -0.10(-1.45%) |
Dec 31, 2003 | 6.725 | 6.814 | 6.626 | 6.742 | 105,605 | -0.03(-0.51%) |
Dec 30, 2003 | 6.717 | 6.821 | 6.700 | 6.776 | 56,817 | +0.02(+0.24%) |
Dec 29, 2003 | 6.532 | 6.814 | 6.527 | 6.760 | 117,409 | +0.18(+2.69%) |
Dec 26, 2003 | 6.717 | 6.885 | 6.529 | 6.583 | 87,812 | +0.10(+1.51%) |
Dec 24, 2003 | 6.527 | 6.694 | 6.309 | 6.485 | 154,367 | +0.06(+0.90%) |
Dec 23, 2003 | 7.601 | 7.622 | 6.337 | 6.428 | 508,199 | -1.16(-15.25%) |
Dec 22, 2003 | 7.609 | 7.862 | 7.470 | 7.584 | 32,670 | -0.26(-3.35%) |
Dec 19, 2003 | 7.586 | 7.847 | 7.441 | 7.847 | 54,524 | +0.35(+4.67%) |
Dec 18, 2003 | 7.491 | 7.761 | 7.229 | 7.497 | 27,203 | +0.10(+1.39%) |
Dec 17, 2003 | 7.998 | 7.998 | 7.270 | 7.394 | 62,915 | -0.60(-7.52%) |
Dec 16, 2003 | 7.931 | 8.082 | 7.674 | 7.996 | 68,240 | -0.04(-0.53%) |
Dec 15, 2003 | 8.097 | 8.138 | 8.039 | 8.039 | 189,036 | -0.06(-0.71%) |
Dec 12, 2003 | 7.774 | 8.097 | 7.774 | 8.097 | 68,186 | +0.26(+3.27%) |
Dec 11, 2003 | 8.135 | 8.295 | 7.660 | 7.841 | 90,172 | -0.46(-5.57%) |
Dec 10, 2003 | 8.123 | 8.378 | 7.951 | 8.303 | 46,333 | +0.17(+2.05%) |
Dec 09, 2003 | 7.444 | 8.136 | 7.444 | 8.136 | 105,045 | +0.29(+3.69%) |
Dec 08, 2003 | 7.188 | 7.854 | 7.087 | 7.847 | 41,875 | +0.65(+9.10%) |
Dec 05, 2003 | 7.039 | 7.229 | 7.039 | 7.193 | 35,742 | +0.10(+1.42%) |
Dec 04, 2003 | 7.095 | 7.110 | 6.885 | 7.092 | 68,165 | +0.16(+2.34%) |
Dec 03, 2003 | 7.105 | 7.105 | 6.877 | 6.930 | 35,028 | -0.15(-2.06%) |
Dec 02, 2003 | 7.026 | 7.105 | 6.940 | 7.076 | 28,867 | +0.14(+2.07%) |
Dec 01, 2003 | 6.882 | 7.019 | 6.859 | 6.932 | 50,336 | -0.01(-0.10%) |
Nov 28, 2003 | 6.948 | 6.948 | 6.894 | 6.938 | 6,657 | +0.04(+0.65%) |
Nov 26, 2003 | 6.938 | 6.940 | 6.894 | 6.894 | 14,984 | +0.01(+0.17%) |
Nov 25, 2003 | 6.889 | 7.029 | 6.882 | 6.882 | 21,547 | -0.06(-0.83%) |
Nov 24, 2003 | 6.497 | 6.986 | 6.497 | 6.940 | 36,008 | +0.29(+4.37%) |
Nov 21, 2003 | 6.593 | 6.649 | 6.568 | 6.649 | 26,283 | +0.06(+0.85%) |
Nov 20, 2003 | 6.623 | 6.692 | 6.585 | 6.593 | 18,742 | -0.07(-1.04%) |
Nov 19, 2003 | 6.598 | 6.760 | 6.568 | 6.662 | 16,878 | +0.06(+0.88%) |
Nov 18, 2003 | 6.662 | 6.662 | 6.601 | 6.605 | 5,144 | -0.10(-1.55%) |
Nov 17, 2003 | 6.814 | 6.814 | 6.467 | 6.709 | 15,020 | -0.05(-0.76%) |
Nov 14, 2003 | 6.733 | 6.775 | 6.621 | 6.760 | 40,483 | +0.11(+1.59%) |
Nov 13, 2003 | 6.576 | 6.733 | 6.576 | 6.654 | 30,189 | +0.00(+0.03%) |
Nov 12, 2003 | 6.651 | 6.771 | 6.593 | 6.652 | 41,999 | +0.03(+0.45%) |
Nov 11, 2003 | 6.653 | 6.687 | 6.578 | 6.623 | 72,764 | -0.06(-0.91%) |
Nov 10, 2003 | 6.634 | 6.692 | 6.586 | 6.684 | 23,941 | +0.10(+1.56%) |
Nov 07, 2003 | 6.707 | 6.709 | 6.578 | 6.581 | 25,024 | +0.00(+0.05%) |
Nov 06, 2003 | 6.562 | 6.651 | 6.487 | 6.578 | 22,830 | +0.05(+0.78%) |
Nov 05, 2003 | 6.608 | 6.608 | 6.486 | 6.527 | 8,950 | -0.04(-0.65%) |
Nov 04, 2003 | 6.603 | 6.608 | 6.496 | 6.570 | 3,948 | +0.12(+1.89%) |
Nov 03, 2003 | 6.568 | 6.608 | 6.444 | 6.448 | 15,659 | +0.00(+0.05%) |
Oct 31, 2003 | 6.484 | 6.568 | 6.444 | 6.444 | 17,550 | -0.04(-0.63%) |
Oct 30, 2003 | 6.477 | 6.606 | 6.451 | 6.486 | 19,668 | +0.01(+0.13%) |
Oct 29, 2003 | 6.403 | 6.486 | 6.299 | 6.477 | 19,668 | +0.07(+1.16%) |
Oct 28, 2003 | 6.368 | 6.560 | 6.279 | 6.403 | 41,152 | -0.16(-2.44%) |
Oct 27, 2003 | 6.330 | 6.610 | 6.238 | 6.563 | 26,325 | +0.32(+5.13%) |
Oct 24, 2003 | 6.041 | 6.362 | 5.929 | 6.243 | 30,864 | +0.17(+2.72%) |
Oct 23, 2003 | 6.251 | 6.304 | 5.785 | 6.077 | 91,988 | -0.27(-4.24%) |
Oct 22, 2003 | 6.552 | 6.610 | 6.302 | 6.347 | 29,351 | -0.18(-2.76%) |
Oct 21, 2003 | 6.497 | 6.575 | 6.429 | 6.527 | 19,656 | +0.03(+0.46%) |
Oct 20, 2003 | 6.381 | 6.507 | 6.381 | 6.497 | 26,325 | +0.12(+1.81%) |
Oct 17, 2003 | 6.317 | 6.482 | 6.285 | 6.381 | 22,110 | +0.07(+1.10%) |
Oct 16, 2003 | 6.114 | 6.296 | 6.112 | 6.312 | 80,659 | +0.20(+3.25%) |
Oct 15, 2003 | 6.360 | 6.360 | 6.043 | 6.114 | 49,473 | -0.21(-3.25%) |
Oct 14, 2003 | 6.312 | 6.395 | 6.274 | 6.319 | 32,353 | +0.01(+0.10%) |
Oct 13, 2003 | 6.114 | 6.312 | 6.071 | 6.312 | 56,584 | +0.24(+3.95%) |
Oct 10, 2003 | 6.023 | 6.073 | 5.954 | 6.073 | 182,875 | +0.08(+1.41%) |
Oct 09, 2003 | 6.031 | 6.048 | 5.955 | 5.988 | 140,724 | -0.04(-0.71%) |
Oct 08, 2003 | 5.990 | 6.031 | 5.922 | 6.031 | 34,193 | +0.07(+1.19%) |
Oct 07, 2003 | 5.924 | 5.987 | 5.886 | 5.960 | 180,950 | +0.05(+0.90%) |
Oct 06, 2003 | 6.144 | 6.144 | 5.755 | 5.907 | 89,265 | -0.07(-1.11%) |
Oct 03, 2003 | 6.114 | 6.195 | 5.957 | 5.973 | 21,245 | -0.11(-1.77%) |
Oct 02, 2003 | 6.114 | 6.200 | 5.844 | 6.081 | 53,519 | -0.07(-1.21%) |
Oct 01, 2003 | 5.740 | 6.193 | 5.676 | 6.155 | 26,192 | +0.53(+9.40%) |
Sep 30, 2003 | 5.775 | 5.778 | 5.562 | 5.626 | 13,919 | -0.13(-2.18%) |
Sep 29, 2003 | 5.456 | 5.752 | 5.455 | 5.752 | 26,246 | +0.16(+2.84%) |
Sep 26, 2003 | 5.448 | 5.678 | 5.207 | 5.593 | 30,864 | +0.14(+2.64%) |
Sep 25, 2003 | 5.668 | 5.701 | 5.288 | 5.450 | 36,674 | -0.25(-4.32%) |
Sep 24, 2003 | 5.780 | 5.783 | 5.649 | 5.696 | 9,682 | -0.08(-1.46%) |
Sep 23, 2003 | 5.743 | 5.825 | 5.673 | 5.780 | 56,524 | +0.06(+1.10%) |
Sep 22, 2003 | 5.701 | 5.783 | 5.374 | 5.717 | 28,961 | +0.02(+0.29%) |
Sep 19, 2003 | 5.465 | 5.783 | 5.304 | 5.701 | 14,221 | +0.25(+4.55%) |
Sep 18, 2003 | 5.407 | 5.514 | 5.288 | 5.453 | 29,048 | +0.03(+0.50%) |
Sep 17, 2003 | 5.545 | 5.616 | 5.288 | 5.426 | 57,190 | -0.23(-4.13%) |
Sep 16, 2003 | 5.210 | 5.740 | 5.205 | 5.659 | 67,490 | +0.45(+8.59%) |
Sep 15, 2003 | 5.167 | 5.336 | 5.154 | 5.212 | 34,798 | +0.08(+1.55%) |
Sep 12, 2003 | 5.122 | 5.172 | 5.121 | 5.132 | 34,193 | +0.03(+0.65%) |
Sep 11, 2003 | 5.124 | 5.157 | 4.998 | 5.099 | 27,535 | -0.01(-0.13%) |
Sep 10, 2003 | 4.998 | 5.146 | 4.967 | 5.106 | 91,383 | +0.12(+2.42%) |
Sep 09, 2003 | 4.845 | 5.081 | 4.845 | 4.985 | 55,677 | +0.04(+0.90%) |
Sep 08, 2003 | 4.908 | 4.957 | 4.875 | 4.941 | 60,821 | +0.04(+0.91%) |
Sep 05, 2003 | 4.894 | 4.951 | 4.779 | 4.896 | 86,239 | +0.00(+0.00%) |
Sep 04, 2003 | 4.916 | 4.916 | 4.792 | 4.896 | 12,103 | +0.00(+0.00%) |
Sep 03, 2003 | 4.818 | 4.916 | 4.818 | 4.896 | 67,780 | +0.02(+0.51%) |
Sep 02, 2003 | 4.691 | 4.891 | 4.627 | 4.871 | 65,057 | +0.22(+4.84%) |
Aug 29, 2003 | 4.594 | 4.691 | 4.594 | 4.646 | 27,233 | +0.02(+0.43%) |
Aug 28, 2003 | 4.605 | 4.693 | 4.577 | 4.627 | 39,034 | +0.00(+0.00%) |
Aug 27, 2003 | 4.661 | 4.661 | 4.577 | 4.627 | 46,599 | -0.02(-0.36%) |
Aug 26, 2003 | 4.587 | 4.656 | 4.511 | 4.643 | 34,193 | +0.10(+2.19%) |
Aug 25, 2003 | 4.613 | 4.646 | 4.478 | 4.544 | 31,167 | +0.02(+0.43%) |
Aug 22, 2003 | 4.742 | 4.742 | 4.519 | 4.524 | 83,515 | -0.22(-4.62%) |
Aug 21, 2003 | 4.744 | 4.792 | 4.680 | 4.744 | 97,737 | +0.08(+1.62%) |
Aug 20, 2003 | 4.800 | 4.800 | 4.668 | 4.668 | 82,305 | -0.10(-2.11%) |
Aug 19, 2003 | 4.896 | 4.908 | 4.737 | 4.769 | 52,651 | -0.11(-2.20%) |
Aug 18, 2003 | 4.825 | 4.931 | 4.752 | 4.876 | 65,360 | -0.02(-0.41%) |
Aug 15, 2003 | 4.916 | 4.916 | 4.825 | 4.896 | 21,181 | +0.01(+0.20%) |
Aug 14, 2003 | 4.896 | 4.903 | 4.883 | 4.886 | 46,599 | -0.01(-0.19%) |
Aug 13, 2003 | 4.833 | 4.899 | 4.817 | 4.895 | 207,578 | +0.09(+1.80%) |
Aug 12, 2003 | 4.848 | 4.848 | 4.779 | 4.808 | 43,573 | +0.05(+1.15%) |
Aug 11, 2003 | 4.878 | 4.911 | 4.666 | 4.754 | 65,965 | -0.14(-2.90%) |
Aug 08, 2003 | 4.875 | 4.936 | 4.858 | 4.896 | 46,599 | +0.02(+0.34%) |
Aug 07, 2003 | 4.957 | 4.957 | 4.875 | 4.879 | 151,901 | -0.07(-1.44%) |
Aug 06, 2003 | 5.010 | 5.010 | 4.875 | 4.951 | 38,731 | +0.09(+1.84%) |
Aug 05, 2003 | 5.010 | 5.010 | 4.792 | 4.861 | 92,896 | -0.10(-1.93%) |
Aug 04, 2003 | 4.957 | 5.040 | 4.949 | 4.957 | 48,717 | -0.01(-0.13%) |