Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.109 | 5.145 | 4.927 | 4.943 | 18,774,246 | -0.22(-4.32%) |
Apr 29, 2004 | 5.280 | 5.290 | 5.078 | 5.166 | 16,813,566 | -0.15(-2.83%) |
Apr 28, 2004 | 5.498 | 5.498 | 5.290 | 5.316 | 16,448,385 | -0.22(-3.94%) |
Apr 27, 2004 | 5.690 | 5.705 | 5.529 | 5.534 | 8,543,967 | -0.14(-2.47%) |
Apr 26, 2004 | 5.809 | 5.840 | 5.664 | 5.674 | 9,178,310 | -0.16(-2.76%) |
Apr 23, 2004 | 5.695 | 5.850 | 5.664 | 5.835 | 16,717,740 | +0.23(+4.07%) |
Apr 22, 2004 | 5.534 | 5.633 | 5.461 | 5.607 | 14,940,615 | +0.15(+2.66%) |
Apr 21, 2004 | 5.394 | 5.482 | 5.389 | 5.461 | 11,406,224 | +0.15(+2.73%) |
Apr 20, 2004 | 5.487 | 5.529 | 5.311 | 5.316 | 10,452,781 | -0.04(-0.77%) |
Apr 19, 2004 | 5.264 | 5.394 | 5.260 | 5.358 | 7,914,058 | +0.00(+0.00%) |
Apr 16, 2004 | 5.352 | 5.404 | 5.306 | 5.358 | 7,773,500 | -0.07(-1.34%) |
Apr 15, 2004 | 5.498 | 5.534 | 5.358 | 5.430 | 10,132,332 | -0.15(-2.60%) |
Apr 14, 2004 | 5.550 | 5.627 | 5.487 | 5.575 | 12,579,855 | +0.07(+1.32%) |
Apr 13, 2004 | 5.534 | 5.550 | 5.482 | 5.503 | 8,891,795 | -0.03(-0.47%) |
Apr 12, 2004 | 5.472 | 5.550 | 5.456 | 5.529 | 4,600,049 | +0.09(+1.72%) |
Apr 08, 2004 | 5.575 | 5.575 | 5.415 | 5.435 | 6,191,113 | -0.08(-1.41%) |
Apr 07, 2004 | 5.627 | 5.627 | 5.430 | 5.513 | 8,406,880 | -0.07(-1.21%) |
Apr 06, 2004 | 5.601 | 5.669 | 5.550 | 5.581 | 9,239,045 | -0.03(-0.55%) |
Apr 05, 2004 | 5.513 | 5.612 | 5.513 | 5.612 | 8,874,635 | +0.15(+2.75%) |
Apr 02, 2004 | 5.472 | 5.498 | 5.368 | 5.461 | 12,702,482 | +0.11(+2.03%) |
Apr 01, 2004 | 5.487 | 5.487 | 5.332 | 5.352 | 13,158,477 | -0.06(-1.15%) |
Mar 31, 2004 | 5.435 | 5.435 | 5.337 | 5.415 | 7,264,676 | -0.02(-0.29%) |
Mar 30, 2004 | 5.316 | 5.441 | 5.306 | 5.430 | 9,653,586 | +0.04(+0.77%) |
Mar 29, 2004 | 5.472 | 5.555 | 5.368 | 5.389 | 17,574,200 | +0.21(+4.11%) |
Mar 26, 2004 | 5.280 | 5.280 | 5.129 | 5.176 | 20,130,660 | -0.16(-2.92%) |
Mar 25, 2004 | 5.316 | 5.394 | 5.285 | 5.332 | 22,997,930 | +0.02(+0.29%) |
Mar 24, 2004 | 5.150 | 5.352 | 5.145 | 5.316 | 20,925,614 | +0.18(+3.54%) |
Mar 23, 2004 | 4.989 | 5.161 | 4.953 | 5.135 | 32,956,156 | +0.31(+6.45%) |
Mar 22, 2004 | 4.875 | 4.979 | 4.803 | 4.823 | 30,891,938 | -0.46(-8.64%) |
Mar 19, 2004 | 5.368 | 5.368 | 5.233 | 5.280 | 15,373,472 | -0.10(-1.93%) |
Mar 18, 2004 | 5.384 | 5.430 | 5.301 | 5.384 | 10,974,138 | +0.05(+0.97%) |
Mar 17, 2004 | 5.394 | 5.420 | 5.249 | 5.332 | 14,176,125 | +0.03(+0.59%) |
Mar 16, 2004 | 5.368 | 5.415 | 5.264 | 5.301 | 6,563,621 | -0.02(-0.29%) |
Mar 15, 2004 | 5.269 | 5.342 | 5.259 | 5.316 | 15,638,393 | -0.15(-2.75%) |
Mar 12, 2004 | 5.306 | 5.518 | 5.306 | 5.467 | 13,811,523 | +0.20(+3.74%) |
Mar 11, 2004 | 5.342 | 5.384 | 5.233 | 5.269 | 26,502,244 | -0.12(-2.31%) |
Mar 10, 2004 | 5.456 | 5.492 | 5.352 | 5.394 | 12,091,276 | -0.14(-2.53%) |
Mar 09, 2004 | 5.601 | 5.643 | 5.487 | 5.534 | 13,201,859 | -0.06(-1.02%) |
Mar 08, 2004 | 5.788 | 5.819 | 5.550 | 5.591 | 13,822,898 | -0.22(-3.75%) |
Mar 05, 2004 | 5.757 | 5.871 | 5.695 | 5.809 | 12,019,358 | -0.04(-0.62%) |
Mar 04, 2004 | 5.705 | 5.861 | 5.705 | 5.845 | 9,880,523 | +0.14(+2.45%) |
Mar 03, 2004 | 5.757 | 5.793 | 5.664 | 5.705 | 12,516,807 | -0.10(-1.79%) |
Mar 02, 2004 | 5.731 | 5.871 | 5.700 | 5.809 | 20,129,696 | +0.16(+2.85%) |
Mar 01, 2004 | 5.482 | 5.658 | 5.472 | 5.648 | 13,727,458 | +0.26(+4.81%) |
Feb 27, 2004 | 5.446 | 5.467 | 5.368 | 5.389 | 9,226,706 | -0.05(-0.95%) |
Feb 26, 2004 | 5.420 | 5.503 | 5.384 | 5.441 | 8,110,531 | -0.05(-0.85%) |
Feb 25, 2004 | 5.420 | 5.534 | 5.378 | 5.487 | 7,947,414 | +0.09(+1.63%) |
Feb 24, 2004 | 5.332 | 5.409 | 5.295 | 5.399 | 9,104,850 | +0.06(+1.07%) |
Feb 23, 2004 | 5.451 | 5.477 | 5.290 | 5.342 | 17,731,918 | -0.06(-1.06%) |
Feb 20, 2004 | 5.456 | 5.503 | 5.399 | 5.399 | 9,304,793 | -0.06(-1.14%) |
Feb 19, 2004 | 5.601 | 5.617 | 5.446 | 5.461 | 9,965,359 | -0.06(-1.03%) |
Feb 18, 2004 | 5.617 | 5.648 | 5.498 | 5.518 | 10,050,966 | -0.08(-1.39%) |
Feb 17, 2004 | 5.601 | 5.612 | 5.529 | 5.596 | 7,156,124 | +0.08(+1.51%) |
Feb 13, 2004 | 5.679 | 5.705 | 5.492 | 5.513 | 10,211,191 | -0.13(-2.39%) |
Feb 12, 2004 | 5.695 | 5.757 | 5.643 | 5.648 | 5,038,305 | -0.05(-0.82%) |
Feb 11, 2004 | 5.705 | 5.736 | 5.627 | 5.695 | 8,123,449 | -0.03(-0.45%) |
Feb 10, 2004 | 5.690 | 5.757 | 5.664 | 5.721 | 4,976,798 | +0.05(+0.82%) |
Feb 09, 2004 | 5.809 | 5.830 | 5.643 | 5.674 | 7,516,292 | -0.06(-1.09%) |
Feb 06, 2004 | 5.575 | 5.783 | 5.560 | 5.736 | 10,988,984 | +0.21(+3.85%) |
Feb 05, 2004 | 5.446 | 5.539 | 5.415 | 5.524 | 7,970,551 | +0.17(+3.20%) |
Feb 04, 2004 | 5.492 | 5.498 | 5.352 | 5.352 | 12,828,965 | -0.20(-3.55%) |
Feb 03, 2004 | 5.601 | 5.643 | 5.544 | 5.550 | 10,204,250 | -0.11(-2.01%) |
Feb 02, 2004 | 5.783 | 5.793 | 5.653 | 5.664 | 8,863,452 | -0.13(-2.33%) |
Jan 30, 2004 | 5.721 | 5.798 | 5.684 | 5.798 | 14,340,013 | +0.11(+2.01%) |
Jan 29, 2004 | 5.850 | 5.918 | 5.565 | 5.684 | 25,130,212 | -0.12(-2.14%) |
Jan 28, 2004 | 5.939 | 6.016 | 5.798 | 5.809 | 14,786,753 | -0.04(-0.71%) |
Jan 27, 2004 | 5.996 | 6.011 | 5.835 | 5.850 | 11,449,221 | -0.09(-1.48%) |
Jan 26, 2004 | 5.721 | 5.949 | 5.721 | 5.939 | 10,479,967 | +0.23(+4.09%) |
Jan 23, 2004 | 5.881 | 5.902 | 5.705 | 5.705 | 8,422,497 | -0.18(-3.00%) |
Jan 22, 2004 | 5.964 | 5.990 | 5.783 | 5.881 | 12,044,038 | -0.07(-1.22%) |
Jan 21, 2004 | 6.053 | 6.053 | 5.923 | 5.954 | 12,641,555 | -0.08(-1.29%) |
Jan 20, 2004 | 6.016 | 6.047 | 5.964 | 6.032 | 17,220,202 | +0.15(+2.56%) |
Jan 16, 2004 | 5.767 | 5.892 | 5.710 | 5.881 | 18,968,406 | +0.18(+3.09%) |
Jan 15, 2004 | 5.648 | 5.762 | 5.601 | 5.705 | 11,473,322 | +0.06(+1.01%) |
Jan 14, 2004 | 5.627 | 5.721 | 5.601 | 5.648 | 10,898,942 | +0.08(+1.40%) |
Jan 13, 2004 | 5.757 | 5.773 | 5.555 | 5.570 | 22,062,612 | -0.23(-3.94%) |
Jan 12, 2004 | 5.939 | 5.939 | 5.788 | 5.798 | 11,467,345 | -0.09(-1.50%) |
Jan 09, 2004 | 5.861 | 5.939 | 5.819 | 5.887 | 16,006,466 | +0.08(+1.34%) |
Jan 08, 2004 | 5.757 | 5.809 | 5.664 | 5.809 | 16,139,890 | +0.20(+3.61%) |
Jan 07, 2004 | 5.622 | 5.627 | 5.446 | 5.607 | 16,242,465 | -0.06(-1.01%) |
Jan 06, 2004 | 5.653 | 5.664 | 5.555 | 5.664 | 11,850,072 | +0.01(+0.09%) |
Jan 05, 2004 | 5.601 | 5.679 | 5.581 | 5.658 | 13,074,026 | +0.12(+2.15%) |
Jan 02, 2004 | 5.435 | 5.581 | 5.394 | 5.539 | 15,693,536 | +0.23(+4.30%) |
Dec 31, 2003 | 5.275 | 5.332 | 5.254 | 5.311 | 7,767,716 | +0.06(+1.19%) |
Dec 30, 2003 | 5.244 | 5.311 | 5.228 | 5.249 | 9,422,600 | +0.05(+1.00%) |
Dec 29, 2003 | 5.176 | 5.212 | 5.140 | 5.197 | 8,251,861 | +0.08(+1.52%) |
Dec 26, 2003 | 5.186 | 5.186 | 5.109 | 5.119 | 1,748,203 | -0.01(-0.10%) |
Dec 24, 2003 | 5.161 | 5.181 | 5.083 | 5.124 | 3,993,277 | -0.04(-0.70%) |
Dec 23, 2003 | 5.202 | 5.228 | 5.098 | 5.161 | 8,090,672 | -0.02(-0.40%) |
Dec 22, 2003 | 5.135 | 5.238 | 5.155 | 5.181 | 13,510,547 | +0.05(+0.91%) |
Dec 19, 2003 | 5.083 | 5.145 | 5.036 | 5.135 | 21,705,336 | +0.06(+1.23%) |
Dec 18, 2003 | 4.979 | 5.103 | 4.958 | 5.072 | 18,425,646 | +0.17(+3.49%) |
Dec 17, 2003 | 5.000 | 5.052 | 4.880 | 4.901 | 26,143,810 | -0.18(-3.57%) |
Dec 16, 2003 | 5.176 | 5.212 | 5.005 | 5.083 | 22,751,520 | -0.08(-1.61%) |
Dec 15, 2003 | 5.238 | 5.420 | 5.145 | 5.166 | 14,260,576 | -0.07(-1.39%) |
Dec 12, 2003 | 5.368 | 5.394 | 5.212 | 5.238 | 12,560,575 | -0.13(-2.42%) |
Dec 11, 2003 | 5.212 | 5.368 | 5.207 | 5.368 | 22,919,264 | +0.26(+5.08%) |
Dec 10, 2003 | 5.186 | 5.233 | 5.052 | 5.109 | 29,583,146 | -0.14(-2.67%) |
Dec 09, 2003 | 5.446 | 5.472 | 5.223 | 5.249 | 27,450,288 | -0.23(-4.17%) |
Dec 08, 2003 | 5.550 | 5.617 | 5.451 | 5.477 | 11,396,005 | -0.12(-2.13%) |
Dec 05, 2003 | 5.627 | 5.684 | 5.581 | 5.596 | 6,609,316 | -0.18(-3.14%) |
Dec 04, 2003 | 5.887 | 5.892 | 5.715 | 5.778 | 11,976,940 | -0.03(-0.54%) |
Dec 03, 2003 | 5.928 | 5.944 | 5.767 | 5.809 | 13,814,415 | -0.05(-0.89%) |
Dec 02, 2003 | 5.819 | 5.939 | 5.809 | 5.861 | 21,760,866 | +0.11(+1.99%) |
Dec 01, 2003 | 5.638 | 5.762 | 5.653 | 5.747 | 14,854,236 | +0.11(+1.93%) |
Nov 28, 2003 | 5.550 | 5.643 | 5.550 | 5.638 | 3,491,780 | -0.03(-0.46%) |
Nov 26, 2003 | 5.715 | 5.726 | 5.612 | 5.664 | 13,735,363 | -0.01(-0.09%) |
Nov 25, 2003 | 5.664 | 5.736 | 5.653 | 5.669 | 16,624,806 | +0.02(+0.37%) |
Nov 24, 2003 | 5.959 | 5.959 | 5.534 | 5.648 | 11,124,337 | +0.10(+1.78%) |
Nov 21, 2003 | 5.456 | 5.544 | 5.482 | 5.550 | 7,765,595 | +0.09(+1.71%) |
Nov 20, 2003 | 5.482 | 5.550 | 5.446 | 5.456 | 11,746,340 | -0.09(-1.68%) |
Nov 19, 2003 | 5.539 | 5.596 | 5.498 | 5.550 | 11,920,640 | +0.01(+0.19%) |
Nov 18, 2003 | 5.627 | 5.669 | 5.560 | 5.539 | 10,781,136 | +0.02(+0.28%) |
Nov 17, 2003 | 5.643 | 5.643 | 5.425 | 5.524 | 20,258,686 | -0.12(-2.11%) |
Nov 14, 2003 | 5.695 | 5.747 | 5.607 | 5.643 | 12,284,279 | -0.05(-0.91%) |
Nov 13, 2003 | 5.710 | 5.757 | 5.664 | 5.695 | 14,514,892 | -0.01(-0.18%) |
Nov 12, 2003 | 5.508 | 5.793 | 5.581 | 5.705 | 29,482,500 | +0.20(+3.58%) |
Nov 11, 2003 | 5.446 | 5.617 | 5.435 | 5.508 | 51,511,372 | -0.08(-1.39%) |
Nov 10, 2003 | 5.923 | 5.757 | 5.581 | 5.586 | 35,697,712 | -0.34(-5.69%) |
Nov 07, 2003 | 5.715 | 6.089 | 5.715 | 5.923 | 9,699,667 | +0.02(+0.35%) |
Nov 06, 2003 | 6.042 | 6.058 | 5.907 | 5.902 | 14,768,436 | -0.13(-2.23%) |
Nov 05, 2003 | 5.954 | 6.037 | 5.871 | 6.037 | 13,172,552 | +0.11(+1.93%) |
Nov 04, 2003 | 5.954 | 5.970 | 5.871 | 5.923 | 14,058,704 | -0.03(-0.52%) |
Nov 03, 2003 | 5.736 | 5.964 | 5.850 | 5.954 | 14,440,108 | +0.22(+3.80%) |
Oct 31, 2003 | 5.913 | 5.871 | 5.695 | 5.736 | 13,010,013 | -0.18(-2.98%) |
Oct 30, 2003 | 6.032 | 6.141 | 5.918 | 5.913 | 13,094,078 | -0.12(-1.98%) |
Oct 29, 2003 | 5.980 | 6.042 | 5.923 | 6.032 | 21,912,028 | +0.04(+0.61%) |
Oct 28, 2003 | 5.778 | 6.016 | 5.773 | 5.996 | 27,766,496 | +0.58(+10.73%) |
Oct 27, 2003 | 5.487 | 5.581 | 5.404 | 5.415 | 15,799,388 | -0.03(-0.48%) |
Oct 24, 2003 | 5.435 | 5.446 | 5.363 | 5.441 | 12,217,566 | -0.01(-0.10%) |
Oct 23, 2003 | 5.456 | 5.581 | 5.415 | 5.446 | 12,913,802 | -0.11(-1.96%) |
Oct 22, 2003 | 5.643 | 5.648 | 5.492 | 5.555 | 12,978,586 | -0.20(-3.43%) |
Oct 21, 2003 | 5.757 | 5.762 | 5.664 | 5.752 | 17,000,978 | -0.04(-0.72%) |
Oct 20, 2003 | 5.809 | 5.866 | 5.747 | 5.793 | 13,877,271 | +0.03(+0.54%) |
Oct 17, 2003 | 5.939 | 5.959 | 5.741 | 5.762 | 12,264,419 | -0.25(-4.14%) |
Oct 16, 2003 | 5.954 | 5.990 | 5.954 | 6.011 | 12,867,142 | +0.09(+1.49%) |
Oct 15, 2003 | 6.032 | 6.172 | 5.907 | 5.923 | 13,062,650 | -0.11(-1.81%) |
Oct 14, 2003 | 6.016 | 6.063 | 5.944 | 6.032 | 9,336,221 | -0.12(-1.94%) |
Oct 13, 2003 | 6.120 | 6.327 | 6.094 | 6.151 | 9,663,612 | +0.06(+1.02%) |
Oct 10, 2003 | 5.913 | 6.141 | 5.907 | 6.089 | 12,749,913 | +0.20(+3.44%) |
Oct 09, 2003 | 6.016 | 6.032 | 5.856 | 5.887 | 14,152,603 | -0.06(-0.96%) |
Oct 08, 2003 | 5.835 | 5.996 | 5.835 | 5.944 | 13,911,976 | -0.16(-2.55%) |
Oct 07, 2003 | 6.213 | 6.146 | 5.835 | 6.099 | 9,679,229 | -0.11(-1.84%) |
Oct 06, 2003 | 6.208 | 6.265 | 6.193 | 6.213 | 7,610,962 | +0.01(+0.08%) |
Oct 03, 2003 | 6.099 | 6.483 | 6.094 | 6.208 | 18,625,012 | +0.31(+5.28%) |
Oct 02, 2003 | 5.840 | 5.897 | 5.824 | 5.897 | 12,406,520 | +0.19(+3.36%) |
Oct 01, 2003 | 5.617 | 5.731 | 5.627 | 5.705 | 10,887,374 | +0.09(+1.57%) |
Sep 30, 2003 | 5.653 | 5.653 | 5.544 | 5.617 | 14,893,762 | -0.10(-1.81%) |
Sep 29, 2003 | 5.627 | 5.752 | 5.638 | 5.721 | 10,118,449 | +0.09(+1.66%) |
Sep 26, 2003 | 5.622 | 5.684 | 5.581 | 5.627 | 8,657,146 | +0.01(+0.09%) |
Sep 25, 2003 | 5.705 | 5.715 | 5.581 | 5.622 | 8,679,512 | -0.06(-1.00%) |
Sep 24, 2003 | 5.856 | 5.897 | 5.664 | 5.679 | 10,093,577 | -0.18(-3.01%) |
Sep 23, 2003 | 5.850 | 5.887 | 5.840 | 5.856 | 7,285,499 | +0.05(+0.80%) |
Sep 22, 2003 | 6.006 | 5.892 | 5.778 | 5.809 | 8,842,051 | -0.20(-3.28%) |
Sep 19, 2003 | 6.079 | 6.037 | 5.949 | 6.006 | 10,534,147 | -0.07(-1.19%) |
Sep 18, 2003 | 6.047 | 6.115 | 6.047 | 6.079 | 12,947,929 | +0.03(+0.51%) |
Sep 17, 2003 | 6.068 | 6.136 | 6.021 | 6.047 | 10,081,044 | -0.02(-0.34%) |
Sep 16, 2003 | 5.861 | 6.125 | 5.850 | 6.068 | 29,249,778 | +0.21(+3.54%) |
Sep 15, 2003 | 6.068 | 6.084 | 5.840 | 5.861 | 33,737,804 | -0.39(-6.22%) |
Sep 12, 2003 | 6.239 | 6.296 | 6.136 | 6.250 | 9,752,497 | -0.07(-1.07%) |
Sep 11, 2003 | 6.094 | 6.379 | 6.079 | 6.317 | 13,872,836 | +0.21(+3.48%) |
Sep 10, 2003 | 5.736 | 6.364 | 5.736 | 6.104 | 17,184,532 | -0.37(-5.69%) |
Sep 09, 2003 | 6.654 | 6.659 | 6.410 | 6.473 | 14,543,042 | -0.23(-3.41%) |
Sep 08, 2003 | 6.561 | 6.706 | 6.483 | 6.701 | 12,587,761 | +0.33(+5.13%) |
Sep 05, 2003 | 6.224 | 6.509 | 6.208 | 6.374 | 13,625,076 | +0.20(+3.28%) |
Sep 04, 2003 | 6.104 | 6.229 | 6.089 | 6.172 | 11,185,072 | +0.07(+1.19%) |
Sep 03, 2003 | 6.276 | 6.276 | 6.094 | 6.099 | 8,942,119 | -0.18(-2.89%) |
Sep 02, 2003 | 6.110 | 6.281 | 6.110 | 6.281 | 10,543,016 | +0.17(+2.80%) |
Aug 29, 2003 | 6.120 | 6.151 | 6.094 | 6.110 | 6,345,553 | +0.04(+0.68%) |
Aug 28, 2003 | 6.182 | 6.198 | 6.027 | 6.068 | 10,439,670 | -0.05(-0.85%) |
Aug 27, 2003 | 5.944 | 6.172 | 5.923 | 6.120 | 15,653,817 | +0.18(+2.97%) |
Aug 26, 2003 | 5.835 | 5.959 | 5.798 | 5.944 | 15,693,150 | +0.01(+0.09%) |
Aug 25, 2003 | 5.944 | 6.037 | 5.840 | 5.939 | 9,454,606 | -0.01(-0.09%) |
Aug 22, 2003 | 6.099 | 6.208 | 5.939 | 5.944 | 26,843,130 | +0.03(+0.44%) |
Aug 21, 2003 | 5.731 | 5.964 | 5.721 | 5.918 | 18,581,822 | +0.24(+4.20%) |
Aug 20, 2003 | 5.601 | 5.679 | 5.524 | 5.679 | 10,970,282 | +0.03(+0.55%) |
Aug 19, 2003 | 5.555 | 5.658 | 5.534 | 5.648 | 17,971,774 | +0.09(+1.68%) |
Aug 18, 2003 | 5.290 | 5.560 | 5.290 | 5.555 | 15,764,104 | +0.24(+4.49%) |
Aug 15, 2003 | 5.420 | 5.420 | 5.238 | 5.316 | 7,916,950 | +0.05(+0.89%) |
Aug 14, 2003 | 5.212 | 5.342 | 5.176 | 5.269 | 13,635,873 | +0.08(+1.50%) |
Aug 13, 2003 | 5.109 | 5.244 | 5.088 | 5.192 | 12,968,174 | +0.17(+3.41%) |
Aug 12, 2003 | 4.979 | 5.031 | 4.917 | 5.021 | 10,301,618 | +0.08(+1.68%) |
Aug 11, 2003 | 4.927 | 4.974 | 4.906 | 4.938 | 9,885,150 | +0.04(+0.85%) |
Aug 08, 2003 | 5.176 | 5.181 | 4.834 | 4.896 | 19,957,132 | -0.29(-5.60%) |
Aug 07, 2003 | 5.181 | 5.192 | 5.135 | 5.186 | 13,987,750 | +0.00(+0.00%) |
Aug 06, 2003 | 5.140 | 5.186 | 5.083 | 5.186 | 12,986,491 | +0.05(+0.91%) |
Aug 05, 2003 | 5.129 | 5.218 | 5.114 | 5.140 | 15,234,457 | -0.11(-2.17%) |
Aug 04, 2003 | 5.259 | 5.285 | 5.171 | 5.254 | 12,136,394 | +0.02(+0.30%) |
Aug 01, 2003 | 5.238 | 5.244 | 5.181 | 5.238 | 11,176,202 | +0.05(+1.00%) |
Jul 31, 2003 | 5.109 | 5.238 | 4.912 | 5.186 | 24,555,638 | +0.27(+5.49%) |
Jul 30, 2003 | 4.979 | 4.979 | 4.891 | 4.917 | 14,218,929 | -0.10(-1.96%) |
Jul 29, 2003 | 4.668 | 5.109 | 4.668 | 5.015 | 13,204,944 | -0.13(-2.62%) |
Jul 28, 2003 | 5.109 | 5.238 | 4.803 | 5.150 | 14,505,251 | +0.04(+0.81%) |
Jul 25, 2003 | 5.083 | 5.114 | 4.979 | 5.109 | 11,649,742 | -0.01(-0.10%) |
Jul 24, 2003 | 5.446 | 5.446 | 5.083 | 5.114 | 27,587,182 | -0.11(-2.09%) |
Jul 23, 2003 | 5.161 | 5.254 | 5.114 | 5.223 | 11,353,394 | +0.10(+1.92%) |
Jul 22, 2003 | 5.109 | 5.124 | 5.010 | 5.124 | 13,373,074 | +0.15(+3.02%) |
Jul 21, 2003 | 5.083 | 5.098 | 4.922 | 4.974 | 19,858,992 | -0.14(-2.74%) |
Jul 18, 2003 | 5.181 | 5.186 | 5.046 | 5.114 | 13,464,465 | -0.03(-0.60%) |
Jul 17, 2003 | 5.186 | 5.228 | 5.093 | 5.145 | 13,986,015 | -0.26(-4.80%) |
Jul 16, 2003 | 5.446 | 5.446 | 5.306 | 5.404 | 14,454,157 | +0.04(+0.77%) |
Jul 15, 2003 | 5.394 | 5.404 | 5.264 | 5.363 | 17,718,806 | -0.02(-0.39%) |
Jul 14, 2003 | 5.435 | 5.539 | 5.384 | 5.384 | 21,183,208 | +0.14(+2.67%) |
Jul 11, 2003 | 5.269 | 5.311 | 5.233 | 5.244 | 12,166,665 | +0.06(+1.10%) |
Jul 10, 2003 | 5.290 | 5.301 | 5.186 | 5.186 | 38,787,488 | -0.32(-5.84%) |
Jul 09, 2003 | 5.487 | 5.544 | 5.409 | 5.508 | 61,124,852 | +0.08(+1.43%) |
Jul 08, 2003 | 5.550 | 5.586 | 5.409 | 5.430 | 39,558,340 | -0.30(-5.25%) |
Jul 07, 2003 | 5.664 | 5.741 | 5.643 | 5.731 | 28,553,736 | +0.53(+10.19%) |
Jul 03, 2003 | 5.225 | 5.254 | 5.167 | 5.201 | 9,151,479 | -0.05(-1.01%) |
Jul 02, 2003 | 5.124 | 5.254 | 5.076 | 5.254 | 17,715,946 | +0.26(+5.19%) |
Jul 01, 2003 | 4.841 | 4.994 | 4.841 | 4.994 | 9,664,985 | +0.15(+3.17%) |
Jun 30, 2003 | 4.874 | 4.894 | 4.826 | 4.841 | 8,344,988 | +0.06(+1.20%) |
Jun 27, 2003 | 4.812 | 4.836 | 4.754 | 4.783 | 7,973,081 | -0.03(-0.60%) |
Jun 26, 2003 | 4.797 | 4.870 | 4.778 | 4.812 | 12,154,426 | +0.00(+0.00%) |
Jun 25, 2003 | 4.817 | 4.922 | 4.802 | 4.812 | 9,906,953 | +0.02(+0.50%) |
Jun 24, 2003 | 4.831 | 4.889 | 4.778 | 4.788 | 9,902,372 | -0.08(-1.58%) |
Jun 23, 2003 | 4.999 | 5.018 | 4.831 | 4.865 | 11,613,433 | -0.18(-3.62%) |
Jun 20, 2003 | 5.138 | 5.158 | 5.028 | 5.047 | 8,048,671 | -0.07(-1.31%) |
Jun 19, 2003 | 5.119 | 5.220 | 5.042 | 5.114 | 10,608,078 | -0.00(-0.09%) |
Jun 18, 2003 | 4.970 | 5.162 | 4.922 | 5.119 | 14,096,627 | +0.03(+0.57%) |
Jun 17, 2003 | 4.879 | 5.105 | 4.850 | 5.090 | 13,475,464 | +0.21(+4.33%) |
Jun 16, 2003 | 4.788 | 4.908 | 4.754 | 4.879 | 9,874,052 | +0.08(+1.60%) |
Jun 13, 2003 | 4.985 | 4.985 | 4.793 | 4.802 | 9,660,820 | -0.18(-3.57%) |
Jun 12, 2003 | 5.042 | 5.066 | 4.961 | 4.980 | 13,394,253 | +0.09(+1.77%) |
Jun 11, 2003 | 4.802 | 4.913 | 4.735 | 4.894 | 19,034,486 | -0.10(-1.92%) |
Jun 10, 2003 | 5.004 | 5.028 | 4.850 | 4.990 | 9,759,523 | +0.07(+1.37%) |
Jun 09, 2003 | 5.066 | 5.066 | 4.879 | 4.922 | 18,301,710 | -0.19(-3.67%) |
Jun 06, 2003 | 5.234 | 5.388 | 5.095 | 5.110 | 27,798,234 | +0.03(+0.66%) |
Jun 05, 2003 | 4.855 | 5.090 | 4.802 | 5.076 | 19,528,626 | +0.22(+4.55%) |
Jun 04, 2003 | 4.610 | 4.894 | 4.596 | 4.855 | 21,142,442 | +0.27(+5.97%) |
Jun 03, 2003 | 4.673 | 4.745 | 4.500 | 4.581 | 27,244,954 | -0.31(-6.29%) |
Jun 02, 2003 | 5.018 | 5.090 | 4.889 | 4.889 | 21,869,804 | +0.02(+0.39%) |
May 30, 2003 | 4.778 | 4.889 | 4.716 | 4.870 | 29,797,490 | +0.21(+4.54%) |
May 29, 2003 | 4.572 | 4.721 | 4.557 | 4.658 | 16,129,618 | +0.11(+2.43%) |
May 28, 2003 | 4.346 | 4.586 | 4.346 | 4.548 | 19,551,324 | +0.17(+3.84%) |
May 27, 2003 | 4.173 | 4.404 | 4.154 | 4.380 | 14,071,847 | +0.23(+5.56%) |
May 23, 2003 | 4.226 | 4.231 | 4.116 | 4.149 | 8,501,372 | -0.04(-1.03%) |
May 22, 2003 | 4.082 | 4.207 | 4.058 | 4.192 | 12,153,176 | +0.15(+3.68%) |
May 21, 2003 | 3.986 | 4.068 | 3.986 | 4.044 | 11,269,847 | -0.02(-0.59%) |
May 20, 2003 | 4.120 | 4.140 | 4.020 | 4.068 | 12,241,676 | -0.01(-0.35%) |
May 19, 2003 | 4.154 | 4.207 | 4.063 | 4.082 | 11,637,172 | -0.22(-5.03%) |
May 16, 2003 | 4.418 | 4.418 | 4.250 | 4.298 | 9,740,574 | -0.12(-2.72%) |
May 15, 2003 | 4.308 | 4.418 | 4.298 | 4.418 | 15,843,712 | +0.08(+1.88%) |
May 14, 2003 | 4.303 | 4.356 | 4.188 | 4.336 | 21,687,598 | +0.03(+0.67%) |
May 13, 2003 | 4.274 | 4.317 | 4.178 | 4.308 | 14,937,477 | +0.03(+0.79%) |
May 12, 2003 | 4.120 | 4.279 | 4.106 | 4.274 | 13,030,051 | +0.08(+1.95%) |
May 09, 2003 | 4.106 | 4.226 | 4.039 | 4.192 | 17,859,004 | +0.24(+6.08%) |
May 08, 2003 | 4.010 | 4.101 | 3.933 | 3.952 | 12,379,527 | -0.15(-3.63%) |
May 07, 2003 | 4.106 | 4.149 | 4.053 | 4.101 | 11,011,011 | -0.08(-1.84%) |
May 06, 2003 | 4.231 | 4.231 | 4.101 | 4.178 | 17,877,328 | -0.05(-1.25%) |
May 05, 2003 | 4.255 | 4.303 | 4.135 | 4.231 | 9,857,602 | -0.02(-0.56%) |
May 02, 2003 | 4.101 | 4.298 | 4.072 | 4.255 | 18,388,960 | +0.17(+4.11%) |