Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.77 | 11.00 | 10.75 | 10.93 | 347,211 | -0.01(-0.08%) |
May 27, 2004 | 10.86 | 10.99 | 10.75 | 10.94 | 233,154 | +0.08(+0.78%) |
May 26, 2004 | 10.66 | 10.93 | 10.29 | 10.85 | 416,999 | +0.17(+1.58%) |
May 25, 2004 | 10.22 | 10.74 | 10.16 | 10.69 | 599,269 | +0.53(+5.25%) |
May 24, 2004 | 9.733 | 10.22 | 9.729 | 10.15 | 393,684 | +0.56(+5.87%) |
May 21, 2004 | 10.03 | 10.10 | 9.437 | 9.589 | 708,285 | +0.01(+0.09%) |
May 20, 2004 | 9.462 | 9.704 | 9.462 | 9.581 | 363,594 | +0.07(+0.71%) |
May 19, 2004 | 9.416 | 9.695 | 9.416 | 9.513 | 283,093 | +0.13(+1.35%) |
May 18, 2004 | 9.242 | 9.424 | 9.098 | 9.386 | 165,098 | +0.22(+2.45%) |
May 17, 2004 | 9.247 | 9.306 | 8.591 | 9.162 | 313,183 | -0.14(-1.55%) |
May 14, 2004 | 9.276 | 9.483 | 9.225 | 9.306 | 213,619 | -0.05(-0.50%) |
May 13, 2004 | 9.437 | 9.610 | 9.276 | 9.352 | 440,000 | -0.16(-1.69%) |
May 12, 2004 | 9.327 | 9.572 | 8.785 | 9.513 | 440,000 | +0.11(+1.12%) |
May 11, 2004 | 8.891 | 9.420 | 8.891 | 9.407 | 369,108 | +0.46(+5.11%) |
May 10, 2004 | 9.094 | 9.128 | 8.464 | 8.950 | 705,922 | -0.38(-4.04%) |
May 07, 2004 | 10.37 | 10.47 | 9.183 | 9.327 | 968,063 | -1.10(-10.55%) |
May 06, 2004 | 10.39 | 10.47 | 10.22 | 10.43 | 390,376 | +0.02(+0.16%) |
May 05, 2004 | 10.14 | 10.59 | 9.962 | 10.41 | 474,028 | +0.37(+3.71%) |
May 04, 2004 | 10.10 | 10.17 | 9.949 | 10.04 | 193,770 | -0.09(-0.92%) |
May 03, 2004 | 9.983 | 10.26 | 9.733 | 10.13 | 548,228 | -0.16(-1.56%) |
Apr 30, 2004 | 10.41 | 10.58 | 9.852 | 10.29 | 387,225 | -0.17(-1.62%) |
Apr 29, 2004 | 10.61 | 10.79 | 10.41 | 10.46 | 507,898 | -0.15(-1.44%) |
Apr 28, 2004 | 10.98 | 11.00 | 10.58 | 10.61 | 611,557 | -0.29(-2.68%) |
Apr 27, 2004 | 11.00 | 11.00 | 10.84 | 10.91 | 3,419,651 | +0.08(+0.74%) |
Apr 26, 2004 | 11.18 | 11.18 | 10.63 | 10.82 | 725,929 | +0.16(+1.51%) |
Apr 23, 2004 | 10.53 | 10.78 | 10.44 | 10.66 | 877,952 | +0.49(+4.78%) |
Apr 22, 2004 | 9.754 | 10.22 | 9.640 | 10.18 | 182,112 | +0.44(+4.57%) |
Apr 21, 2004 | 9.754 | 9.754 | 9.462 | 9.733 | 195,503 | -0.00(-0.00%) |
Apr 20, 2004 | 9.801 | 10.11 | 9.682 | 9.733 | 323,423 | -0.07(-0.69%) |
Apr 19, 2004 | 10.05 | 10.11 | 9.564 | 9.801 | 270,490 | +3.03(+44.67%) |
Apr 16, 2004 | 6.801 | 6.818 | 6.513 | 6.775 | 465,048 | -0.02(-0.22%) |
Apr 15, 2004 | 6.521 | 6.859 | 6.521 | 6.790 | 315,467 | +0.20(+3.08%) |
Apr 14, 2004 | 6.965 | 7.025 | 6.425 | 6.587 | 634,006 | -0.46(-6.54%) |
Apr 13, 2004 | 7.130 | 7.170 | 6.978 | 7.047 | 235,596 | -0.04(-0.61%) |
Apr 12, 2004 | 7.269 | 7.279 | 6.997 | 7.091 | 191,643 | -0.04(-0.58%) |
Apr 08, 2004 | 7.239 | 7.241 | 7.070 | 7.132 | 223,308 | -0.10(-1.35%) |
Apr 07, 2004 | 7.241 | 7.241 | 7.109 | 7.230 | 291,836 | +0.03(+0.39%) |
Apr 06, 2004 | 7.288 | 7.288 | 7.138 | 7.202 | 378,324 | -0.09(-1.19%) |
Apr 05, 2004 | 7.333 | 7.352 | 7.243 | 7.288 | 333,426 | +0.02(+0.26%) |
Apr 02, 2004 | 7.179 | 7.427 | 7.100 | 7.269 | 364,146 | +0.14(+1.93%) |
Apr 01, 2004 | 7.220 | 7.277 | 7.062 | 7.132 | 298,217 | -0.04(-0.58%) |
Mar 31, 2004 | 7.256 | 7.377 | 7.162 | 7.173 | 320,193 | -0.05(-0.63%) |
Mar 30, 2004 | 6.980 | 7.260 | 6.931 | 7.219 | 327,046 | +0.23(+3.34%) |
Mar 29, 2004 | 6.792 | 7.012 | 6.792 | 6.985 | 308,614 | +0.21(+3.08%) |
Mar 26, 2004 | 6.978 | 6.978 | 6.730 | 6.777 | 331,772 | -0.16(-2.25%) |
Mar 25, 2004 | 6.590 | 6.959 | 6.590 | 6.933 | 564,060 | +0.29(+4.36%) |
Mar 24, 2004 | 6.681 | 6.745 | 6.600 | 6.643 | 190,461 | -0.08(-1.17%) |
Mar 23, 2004 | 6.865 | 6.921 | 6.681 | 6.722 | 216,219 | -0.07(-1.08%) |
Mar 22, 2004 | 6.965 | 6.965 | 6.771 | 6.795 | 253,555 | -0.18(-2.59%) |
Mar 19, 2004 | 6.771 | 7.032 | 6.679 | 6.976 | 414,715 | +0.33(+5.01%) |
Mar 18, 2004 | 6.805 | 6.865 | 6.493 | 6.643 | 543,265 | -0.43(-6.04%) |
Mar 17, 2004 | 6.765 | 7.141 | 6.716 | 7.070 | 355,403 | +0.40(+5.95%) |
Mar 16, 2004 | 6.634 | 6.940 | 6.564 | 6.673 | 415,188 | -0.00(-0.03%) |
Mar 15, 2004 | 6.771 | 6.921 | 6.671 | 6.675 | 252,373 | -0.14(-2.10%) |
Mar 12, 2004 | 6.630 | 6.918 | 6.630 | 6.818 | 253,791 | +0.14(+2.11%) |
Mar 11, 2004 | 6.912 | 7.004 | 6.602 | 6.677 | 548,936 | +0.02(+0.28%) |
Mar 10, 2004 | 6.681 | 6.715 | 6.519 | 6.658 | 346,659 | -0.11(-1.59%) |
Mar 09, 2004 | 6.953 | 6.959 | 6.711 | 6.765 | 196,842 | -0.04(-0.64%) |
Mar 08, 2004 | 6.889 | 6.936 | 6.756 | 6.809 | 635,424 | +0.03(+0.39%) |
Mar 05, 2004 | 6.769 | 6.856 | 6.709 | 6.782 | 368,399 | +0.07(+1.04%) |
Mar 04, 2004 | 6.577 | 6.715 | 6.479 | 6.713 | 597,143 | +0.17(+2.56%) |
Mar 03, 2004 | 6.470 | 6.568 | 6.419 | 6.545 | 171,557 | +0.01(+0.14%) |
Mar 02, 2004 | 6.705 | 6.743 | 6.536 | 6.536 | 195,188 | -0.10(-1.56%) |
Mar 01, 2004 | 6.530 | 6.765 | 6.472 | 6.639 | 383,759 | +0.15(+2.32%) |
Feb 27, 2004 | 6.333 | 6.489 | 6.286 | 6.489 | 239,140 | +0.09(+1.47%) |
Feb 26, 2004 | 6.363 | 6.395 | 6.336 | 6.395 | 187,626 | +0.00(+0.00%) |
Feb 25, 2004 | 6.395 | 6.395 | 6.299 | 6.395 | 140,837 | +0.00(+0.00%) |
Feb 24, 2004 | 6.526 | 6.583 | 6.218 | 6.395 | 368,872 | -0.16(-2.41%) |
Feb 23, 2004 | 6.543 | 6.573 | 6.440 | 6.553 | 320,429 | +0.04(+0.55%) |
Feb 20, 2004 | 6.583 | 6.641 | 6.489 | 6.517 | 151,471 | -0.08(-1.14%) |
Feb 19, 2004 | 6.628 | 6.628 | 6.545 | 6.592 | 185,499 | +0.01(+0.14%) |
Feb 18, 2004 | 6.613 | 6.620 | 6.498 | 6.583 | 243,630 | -0.03(-0.40%) |
Feb 17, 2004 | 6.581 | 6.658 | 6.442 | 6.609 | 350,913 | +0.17(+2.60%) |
Feb 13, 2004 | 6.579 | 6.579 | 6.415 | 6.442 | 206,294 | -0.08(-1.27%) |
Feb 12, 2004 | 6.517 | 6.607 | 6.395 | 6.525 | 265,607 | +0.00(+0.03%) |
Feb 11, 2004 | 6.141 | 6.551 | 6.115 | 6.523 | 564,296 | +0.29(+4.58%) |
Feb 10, 2004 | 6.254 | 6.254 | 6.086 | 6.237 | 229,688 | +0.09(+1.41%) |
Feb 09, 2004 | 6.205 | 6.254 | 6.131 | 6.150 | 604,941 | +0.05(+0.77%) |
Feb 06, 2004 | 6.047 | 6.122 | 5.972 | 6.103 | 253,555 | +0.09(+1.56%) |
Feb 05, 2004 | 6.075 | 6.075 | 5.945 | 6.009 | 1,225,242 | -0.15(-2.47%) |
Feb 04, 2004 | 6.254 | 6.272 | 6.075 | 6.162 | 649,130 | -0.12(-1.86%) |
Feb 03, 2004 | 6.220 | 6.299 | 6.113 | 6.278 | 357,529 | +0.22(+3.67%) |
Feb 02, 2004 | 6.257 | 6.282 | 6.020 | 6.056 | 867,476 | +0.21(+3.54%) |
Jan 30, 2004 | 5.819 | 5.859 | 5.808 | 5.849 | 298,453 | +0.04(+0.71%) |
Jan 29, 2004 | 5.941 | 5.962 | 5.755 | 5.808 | 826,359 | +0.05(+0.82%) |
Jan 28, 2004 | 6.011 | 6.120 | 5.761 | 5.761 | 208,421 | -0.33(-5.38%) |
Jan 27, 2004 | 6.233 | 6.293 | 6.000 | 6.088 | 455,360 | -0.14(-2.26%) |
Jan 26, 2004 | 6.289 | 6.291 | 6.177 | 6.229 | 403,372 | -0.02(-0.24%) |
Jan 23, 2004 | 6.177 | 6.297 | 6.177 | 6.244 | 124,296 | +0.06(+0.94%) |
Jan 22, 2004 | 6.199 | 6.254 | 6.154 | 6.186 | 168,485 | -0.01(-0.18%) |
Jan 21, 2004 | 6.180 | 6.244 | 6.105 | 6.197 | 239,849 | +0.03(+0.49%) |
Jan 20, 2004 | 5.921 | 6.244 | 5.921 | 6.167 | 501,675 | +0.22(+3.77%) |
Jan 16, 2004 | 6.113 | 6.113 | 5.906 | 5.943 | 100,902 | -0.14(-2.23%) |
Jan 15, 2004 | 6.073 | 6.160 | 5.962 | 6.079 | 180,624 | +0.00(+0.06%) |
Jan 14, 2004 | 5.990 | 6.084 | 5.938 | 6.075 | 130,884 | +0.07(+1.13%) |
Jan 13, 2004 | 5.887 | 6.007 | 5.840 | 6.007 | 325,496 | +0.13(+2.21%) |
Jan 12, 2004 | 6.066 | 6.163 | 5.618 | 5.877 | 375,429 | -0.03(-0.55%) |
Jan 09, 2004 | 6.254 | 6.301 | 5.908 | 5.910 | 335,383 | -0.10(-1.72%) |
Jan 08, 2004 | 5.893 | 6.178 | 5.802 | 6.013 | 764,241 | +0.18(+3.13%) |
Jan 07, 2004 | 5.639 | 5.885 | 5.610 | 5.831 | 320,474 | +0.19(+3.44%) |
Jan 06, 2004 | 5.547 | 5.671 | 5.530 | 5.637 | 286,874 | +0.09(+1.62%) |
Jan 05, 2004 | 5.595 | 5.624 | 5.479 | 5.547 | 126,423 | +0.02(+0.37%) |
Jan 02, 2004 | 5.565 | 5.740 | 5.513 | 5.526 | 51,514 | -0.08(-1.41%) |
Dec 31, 2003 | 5.784 | 5.787 | 5.550 | 5.605 | 139,656 | -0.16(-2.71%) |
Dec 30, 2003 | 5.748 | 5.810 | 5.727 | 5.761 | 146,643 | -0.03(-0.58%) |
Dec 29, 2003 | 5.686 | 5.851 | 5.464 | 5.795 | 211,802 | +0.25(+4.51%) |
Dec 26, 2003 | 5.513 | 5.618 | 5.458 | 5.545 | 33,508 | +0.01(+0.14%) |
Dec 24, 2003 | 5.595 | 5.753 | 5.537 | 5.537 | 206,341 | -0.14(-2.48%) |
Dec 23, 2003 | 5.767 | 5.849 | 5.609 | 5.678 | 113,778 | -0.13(-2.30%) |
Dec 22, 2003 | 5.718 | 5.887 | 5.558 | 5.812 | 235,168 | +0.12(+2.05%) |
Dec 19, 2003 | 5.859 | 5.913 | 5.650 | 5.695 | 305,133 | -0.11(-1.85%) |
Dec 18, 2003 | 5.439 | 5.832 | 5.439 | 5.802 | 410,655 | +0.39(+7.12%) |
Dec 17, 2003 | 5.484 | 5.484 | 5.379 | 5.417 | 224,527 | -0.06(-1.03%) |
Dec 16, 2003 | 5.548 | 5.612 | 5.385 | 5.473 | 190,717 | -0.11(-2.05%) |
Dec 15, 2003 | 5.829 | 5.861 | 5.560 | 5.588 | 240,353 | -0.05(-0.97%) |
Dec 12, 2003 | 5.526 | 5.868 | 5.526 | 5.642 | 192,565 | +0.11(+2.04%) |
Dec 11, 2003 | 5.454 | 5.584 | 5.396 | 5.530 | 191,402 | +0.08(+1.38%) |
Dec 10, 2003 | 5.624 | 5.699 | 5.370 | 5.454 | 172,301 | -0.27(-4.67%) |
Dec 09, 2003 | 5.915 | 5.962 | 5.718 | 5.721 | 248,678 | -0.06(-1.07%) |
Dec 08, 2003 | 5.721 | 5.855 | 5.672 | 5.784 | 247,456 | +0.05(+0.82%) |
Dec 05, 2003 | 5.678 | 5.849 | 5.426 | 5.736 | 312,199 | +0.06(+1.03%) |
Dec 04, 2003 | 6.007 | 6.007 | 5.560 | 5.678 | 364,049 | -0.27(-4.52%) |
Dec 03, 2003 | 6.019 | 6.056 | 5.831 | 5.947 | 406,284 | -0.04(-0.72%) |
Dec 02, 2003 | 5.883 | 6.004 | 5.817 | 5.990 | 430,557 | +0.11(+1.92%) |
Dec 01, 2003 | 5.842 | 5.925 | 5.821 | 5.878 | 427,643 | +0.05(+0.90%) |
Nov 28, 2003 | 5.887 | 5.906 | 5.810 | 5.825 | 77,231 | +0.03(+0.58%) |
Nov 26, 2003 | 5.840 | 5.878 | 5.691 | 5.791 | 244,668 | +0.10(+1.79%) |
Nov 25, 2003 | 5.812 | 5.958 | 5.622 | 5.689 | 1,218,557 | +0.14(+2.54%) |
Nov 24, 2003 | 5.370 | 5.595 | 5.364 | 5.548 | 516,024 | +0.27(+5.17%) |
Nov 21, 2003 | 4.580 | 5.355 | 5.010 | 5.276 | 953,959 | +0.70(+15.20%) |
Nov 20, 2003 | 4.664 | 4.692 | 4.570 | 4.580 | 145,285 | -0.10(-2.09%) |
Nov 19, 2003 | 4.781 | 4.781 | 4.659 | 4.678 | 115,938 | -0.08(-1.74%) |
Nov 18, 2003 | 4.749 | 4.900 | 4.738 | 4.760 | 204,101 | +0.00(+0.08%) |
Nov 17, 2003 | 4.881 | 4.881 | 4.721 | 4.757 | 144,956 | -0.13(-2.73%) |
Nov 14, 2003 | 5.074 | 5.088 | 4.869 | 4.890 | 57,062 | -0.12(-2.48%) |
Nov 13, 2003 | 4.868 | 5.029 | 4.798 | 5.014 | 177,732 | +0.08(+1.60%) |
Nov 12, 2003 | 5.031 | 5.073 | 4.871 | 4.935 | 226,118 | -0.08(-1.50%) |
Nov 11, 2003 | 5.078 | 5.078 | 4.997 | 5.010 | 92,525 | -0.08(-1.52%) |
Nov 10, 2003 | 5.155 | 5.210 | 5.078 | 5.088 | 137,964 | -0.08(-1.49%) |
Nov 07, 2003 | 5.187 | 5.242 | 5.165 | 5.165 | 138,876 | -0.01(-0.15%) |
Nov 06, 2003 | 5.302 | 5.302 | 5.078 | 5.172 | 201,154 | -0.09(-1.79%) |
Nov 05, 2003 | 5.172 | 5.432 | 5.172 | 5.266 | 98,352 | +0.02(+0.39%) |
Nov 04, 2003 | 5.172 | 5.247 | 5.022 | 5.246 | 145,639 | +0.02(+0.29%) |
Nov 03, 2003 | 5.127 | 5.454 | 5.127 | 5.231 | 155,829 | +0.09(+1.83%) |
Oct 31, 2003 | 5.200 | 5.266 | 5.129 | 5.136 | 85,499 | -0.09(-1.69%) |
Oct 30, 2003 | 5.264 | 5.285 | 5.138 | 5.225 | 66,534 | -0.04(-0.75%) |
Oct 29, 2003 | 5.398 | 5.451 | 5.229 | 5.264 | 199,032 | -0.15(-2.74%) |
Oct 28, 2003 | 5.153 | 5.454 | 5.080 | 5.413 | 125,392 | +0.33(+6.47%) |
Oct 27, 2003 | 5.191 | 5.191 | 5.012 | 5.084 | 323,501 | -0.11(-2.03%) |
Oct 24, 2003 | 5.238 | 5.285 | 5.138 | 5.189 | 126,659 | -0.00(-0.04%) |
Oct 23, 2003 | 5.311 | 5.311 | 5.144 | 5.191 | 152,889 | -0.09(-1.71%) |
Oct 22, 2003 | 5.225 | 5.326 | 5.191 | 5.281 | 258,281 | +0.02(+0.47%) |
Oct 21, 2003 | 5.210 | 5.278 | 5.138 | 5.257 | 142,529 | +0.06(+1.12%) |
Oct 20, 2003 | 5.059 | 5.217 | 5.041 | 5.199 | 106,498 | +0.13(+2.52%) |
Oct 17, 2003 | 5.247 | 5.289 | 5.061 | 5.071 | 185,317 | -0.19(-3.68%) |
Oct 16, 2003 | 5.078 | 5.261 | 5.078 | 5.264 | 555,092 | +0.14(+2.76%) |
Oct 15, 2003 | 5.061 | 5.212 | 5.061 | 5.123 | 308,498 | +0.08(+1.60%) |
Oct 14, 2003 | 5.012 | 5.048 | 4.971 | 5.042 | 200,953 | -0.03(-0.56%) |
Oct 13, 2003 | 4.888 | 5.091 | 4.849 | 5.071 | 207,981 | +0.18(+3.69%) |
Oct 10, 2003 | 4.871 | 4.890 | 4.817 | 4.890 | 452,774 | +0.00(+0.04%) |
Oct 09, 2003 | 4.858 | 4.890 | 4.747 | 4.888 | 176,777 | +0.06(+1.33%) |
Oct 08, 2003 | 4.779 | 4.890 | 4.773 | 4.824 | 124,192 | +0.07(+1.38%) |
Oct 07, 2003 | 4.706 | 4.758 | 4.664 | 4.758 | 51,041 | +0.06(+1.28%) |
Oct 06, 2003 | 4.732 | 4.736 | 4.612 | 4.698 | 68,400 | -0.03(-0.60%) |
Oct 03, 2003 | 4.702 | 4.732 | 4.659 | 4.726 | 142,414 | +0.08(+1.82%) |
Oct 02, 2003 | 4.631 | 4.710 | 4.537 | 4.642 | 92,832 | +0.04(+0.86%) |
Oct 01, 2003 | 4.612 | 4.612 | 4.476 | 4.602 | 266,502 | +0.09(+1.96%) |
Sep 30, 2003 | 4.495 | 4.616 | 4.405 | 4.514 | 389,277 | +0.09(+1.95%) |
Sep 29, 2003 | 4.535 | 4.619 | 4.424 | 4.427 | 393,112 | -0.14(-3.13%) |
Sep 26, 2003 | 4.424 | 4.702 | 4.424 | 4.570 | 264,186 | +0.14(+3.27%) |
Sep 25, 2003 | 4.670 | 4.670 | 4.422 | 4.426 | 181,378 | -0.19(-4.04%) |
Sep 24, 2003 | 4.608 | 4.732 | 4.608 | 4.612 | 72,496 | -0.02(-0.32%) |
Sep 23, 2003 | 4.538 | 4.689 | 4.499 | 4.627 | 87,050 | +0.09(+2.07%) |
Sep 22, 2003 | 4.734 | 4.734 | 4.495 | 4.533 | 183,285 | -0.21(-4.33%) |
Sep 19, 2003 | 4.794 | 4.828 | 4.702 | 4.738 | 52,105 | -0.00(-0.08%) |
Sep 18, 2003 | 4.634 | 4.843 | 4.478 | 4.742 | 161,488 | +0.14(+3.15%) |
Sep 17, 2003 | 4.606 | 4.785 | 4.552 | 4.597 | 116,687 | -0.02(-0.45%) |
Sep 16, 2003 | 4.561 | 4.617 | 4.520 | 4.617 | 217,492 | +0.08(+1.66%) |
Sep 15, 2003 | 4.457 | 4.617 | 4.444 | 4.542 | 409,989 | +0.10(+2.33%) |
Sep 12, 2003 | 4.606 | 4.606 | 4.439 | 4.439 | 80,107 | -0.11(-2.48%) |
Sep 11, 2003 | 4.521 | 4.602 | 4.518 | 4.552 | 57,422 | +0.03(+0.58%) |
Sep 10, 2003 | 4.516 | 4.664 | 4.514 | 4.525 | 62,148 | -0.02(-0.46%) |
Sep 09, 2003 | 4.674 | 4.674 | 4.514 | 4.546 | 74,199 | -0.11(-2.34%) |
Sep 08, 2003 | 4.563 | 4.664 | 4.557 | 4.655 | 117,207 | +0.08(+1.81%) |
Sep 05, 2003 | 4.749 | 4.749 | 4.572 | 4.572 | 119,213 | -0.18(-3.76%) |
Sep 04, 2003 | 4.834 | 4.834 | 4.715 | 4.751 | 159,506 | -0.06(-1.25%) |
Sep 03, 2003 | 4.651 | 4.847 | 4.646 | 4.811 | 273,168 | +0.18(+3.90%) |
Sep 02, 2003 | 4.175 | 4.702 | 4.175 | 4.631 | 240,794 | +0.39(+9.32%) |
Aug 29, 2003 | 4.322 | 4.345 | 4.236 | 4.236 | 86,487 | -0.08(-1.79%) |
Aug 28, 2003 | 4.194 | 4.320 | 4.134 | 4.313 | 82,706 | +0.13(+3.20%) |
Aug 27, 2003 | 4.253 | 4.254 | 4.100 | 4.179 | 47,969 | -0.08(-1.77%) |
Aug 26, 2003 | 4.063 | 4.268 | 4.021 | 4.254 | 159,269 | +0.16(+4.00%) |
Aug 25, 2003 | 4.232 | 4.232 | 4.014 | 4.091 | 274,350 | -0.13(-3.16%) |
Aug 22, 2003 | 4.268 | 4.303 | 4.224 | 4.224 | 101,847 | -0.04(-0.84%) |
Aug 21, 2003 | 4.221 | 4.286 | 4.132 | 4.260 | 144,382 | +0.09(+2.17%) |
Aug 20, 2003 | 4.315 | 4.446 | 4.036 | 4.170 | 654,565 | -0.12(-2.89%) |
Aug 19, 2003 | 4.279 | 4.298 | 4.232 | 4.294 | 178,410 | +0.02(+0.44%) |
Aug 18, 2003 | 4.311 | 4.311 | 4.239 | 4.275 | 61,439 | +0.04(+1.03%) |
Aug 15, 2003 | 4.254 | 4.254 | 4.213 | 4.232 | 15,596 | -0.02(-0.53%) |
Aug 14, 2003 | 4.251 | 4.281 | 4.192 | 4.254 | 73,254 | +0.02(+0.40%) |
Aug 13, 2003 | 4.264 | 4.264 | 4.174 | 4.237 | 49,624 | -0.01(-0.31%) |
Aug 12, 2003 | 4.175 | 4.256 | 4.170 | 4.251 | 76,799 | +0.09(+2.08%) |
Aug 11, 2003 | 4.149 | 4.175 | 4.096 | 4.164 | 43,243 | +0.10(+2.36%) |
Aug 08, 2003 | 4.318 | 4.318 | 4.066 | 4.068 | 72,782 | -0.22(-5.13%) |
Aug 07, 2003 | 4.168 | 4.367 | 4.168 | 4.288 | 96,648 | +0.11(+2.70%) |
Aug 06, 2003 | 4.089 | 4.273 | 4.031 | 4.175 | 107,518 | +0.09(+2.26%) |
Aug 05, 2003 | 4.200 | 4.200 | 4.023 | 4.083 | 126,423 | -0.11(-2.73%) |
Aug 04, 2003 | 4.320 | 4.360 | 4.119 | 4.198 | 177,937 | -0.14(-3.25%) |
Aug 01, 2003 | 4.286 | 4.463 | 4.288 | 4.339 | 101,403 | +0.09(+2.03%) |
Jul 31, 2003 | 4.281 | 4.373 | 4.204 | 4.253 | 136,348 | -0.06(-1.40%) |
Jul 30, 2003 | 4.147 | 4.399 | 4.147 | 4.313 | 193,297 | +0.17(+4.23%) |
Jul 29, 2003 | 4.147 | 4.170 | 4.110 | 4.138 | 181,955 | +0.02(+0.59%) |
Jul 28, 2003 | 4.138 | 4.166 | 4.108 | 4.113 | 134,457 | -0.02(-0.41%) |
Jul 25, 2003 | 4.145 | 4.145 | 4.100 | 4.130 | 202,513 | +0.01(+0.18%) |
Jul 24, 2003 | 4.100 | 4.241 | 4.064 | 4.123 | 184,554 | +0.02(+0.55%) |
Jul 23, 2003 | 4.095 | 4.147 | 4.085 | 4.100 | 216,455 | -0.01(-0.32%) |
Jul 22, 2003 | 4.074 | 4.121 | 3.950 | 4.113 | 182,191 | +0.09(+2.29%) |
Jul 21, 2003 | 4.025 | 4.164 | 3.993 | 4.021 | 176,283 | +0.01(+0.33%) |
Jul 18, 2003 | 4.307 | 4.316 | 3.997 | 4.008 | 470,483 | -0.30(-6.94%) |
Jul 17, 2003 | 4.392 | 4.655 | 4.247 | 4.307 | 1,131,193 | -0.04(-0.99%) |
Jul 16, 2003 | 4.269 | 4.352 | 4.185 | 4.350 | 327,282 | +0.07(+1.63%) |
Jul 14, 2003 | 4.116 | 4.326 | 4.116 | 4.281 | 253,437 | +0.15(+3.61%) |
Jul 11, 2003 | 4.138 | 4.138 | 4.108 | 4.131 | 200,977 | +0.01(+0.24%) |
Jul 10, 2003 | 4.200 | 4.207 | 4.099 | 4.121 | 400,182 | -0.11(-2.61%) |
Jul 09, 2003 | 4.125 | 4.263 | 4.115 | 4.232 | 429,957 | +0.11(+2.61%) |
Jul 08, 2003 | 4.113 | 4.150 | 4.098 | 4.124 | 326,101 | +0.01(+0.27%) |
Jul 07, 2003 | 4.101 | 4.125 | 4.073 | 4.113 | 388,485 | +0.05(+1.27%) |
Jul 03, 2003 | 4.075 | 4.080 | 4.056 | 4.061 | 105,982 | -0.01(-0.28%) |
Jul 02, 2003 | 4.085 | 4.090 | 4.048 | 4.073 | 83,297 | +0.02(+0.50%) |
Jul 01, 2003 | 4.152 | 4.152 | 4.012 | 4.053 | 86,133 | -0.08(-1.88%) |
Jun 30, 2003 | 4.188 | 4.288 | 4.044 | 4.130 | 399,473 | -0.04(-0.90%) |
Jun 27, 2003 | 3.976 | 4.188 | 3.931 | 4.168 | 219,643 | +0.17(+4.36%) |
Jun 26, 2003 | 3.948 | 4.039 | 3.937 | 3.994 | 191,761 | +0.05(+1.24%) |
Jun 25, 2003 | 3.960 | 3.969 | 3.932 | 3.945 | 226,144 | +0.00(+0.03%) |
Jun 24, 2003 | 3.931 | 3.982 | 3.926 | 3.943 | 92,513 | +0.00(+0.00%) |
Jun 23, 2003 | 3.955 | 3.991 | 3.931 | 3.943 | 242,094 | -0.01(-0.32%) |
Jun 20, 2003 | 3.954 | 3.967 | 3.925 | 3.956 | 186,090 | +0.03(+0.77%) |
Jun 19, 2003 | 3.956 | 3.996 | 3.907 | 3.926 | 318,657 | -0.08(-2.00%) |
Jun 18, 2003 | 3.995 | 4.012 | 3.940 | 4.006 | 132,921 | -0.02(-0.44%) |
Jun 17, 2003 | 3.881 | 4.138 | 3.824 | 4.024 | 319,720 | +0.04(+1.07%) |
Jun 16, 2003 | 3.841 | 3.981 | 3.809 | 3.981 | 193,179 | +0.22(+5.90%) |
Jun 13, 2003 | 4.037 | 4.056 | 3.750 | 3.759 | 358,002 | -0.29(-7.27%) |
Jun 12, 2003 | 3.799 | 4.142 | 3.799 | 4.054 | 772,718 | +0.22(+5.65%) |
Jun 11, 2003 | 3.699 | 3.887 | 3.699 | 3.837 | 254,855 | +0.11(+2.82%) |
Jun 10, 2003 | 3.733 | 3.762 | 3.669 | 3.732 | 502,266 | +0.03(+0.85%) |
Jun 09, 2003 | 3.718 | 3.762 | 3.699 | 3.700 | 306,964 | -0.02(-0.47%) |
Jun 06, 2003 | 3.691 | 3.750 | 3.668 | 3.718 | 345,596 | -0.02(-0.60%) |
Jun 05, 2003 | 3.696 | 3.759 | 3.678 | 3.740 | 93,576 | +0.00(+0.10%) |
Jun 04, 2003 | 3.716 | 3.748 | 3.709 | 3.737 | 175,811 | +0.02(+0.51%) |
Jun 03, 2003 | 3.674 | 3.778 | 3.605 | 3.718 | 227,207 | +0.07(+1.78%) |