Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.329 | 9.376 | 8.937 | 9.005 | 11,471,905 | -0.19(-2.06%) |
Apr 29, 2004 | 9.214 | 9.420 | 9.082 | 9.194 | 12,952,800 | -0.08(-0.84%) |
Apr 28, 2004 | 9.373 | 9.460 | 9.221 | 9.271 | 13,777,955 | -0.35(-3.65%) |
Apr 27, 2004 | 9.680 | 9.815 | 9.565 | 9.623 | 12,053,008 | +0.09(+0.92%) |
Apr 26, 2004 | 9.980 | 10.01 | 9.430 | 9.535 | 16,101,184 | -0.42(-4.24%) |
Apr 23, 2004 | 10.25 | 10.25 | 9.876 | 9.957 | 25,365,074 | -0.93(-8.56%) |
Apr 22, 2004 | 10.50 | 10.91 | 10.50 | 10.89 | 22,445,636 | +0.43(+4.13%) |
Apr 21, 2004 | 10.49 | 10.53 | 10.27 | 10.46 | 13,478,815 | +0.20(+1.94%) |
Apr 20, 2004 | 10.57 | 10.74 | 10.25 | 10.26 | 14,541,801 | -0.06(-0.59%) |
Apr 19, 2004 | 10.24 | 10.35 | 10.18 | 10.32 | 8,072,065 | +0.32(+3.21%) |
Apr 16, 2004 | 10.20 | 10.20 | 9.950 | 9.997 | 8,460,356 | -0.01(-0.07%) |
Apr 15, 2004 | 10.17 | 10.20 | 9.876 | 10.00 | 7,135,250 | +0.02(+0.23%) |
Apr 14, 2004 | 9.896 | 10.03 | 9.876 | 9.981 | 6,622,268 | -0.11(-1.13%) |
Apr 13, 2004 | 10.34 | 10.37 | 10.03 | 10.10 | 11,621,772 | -0.26(-2.54%) |
Apr 12, 2004 | 10.38 | 10.43 | 10.29 | 10.36 | 5,389,275 | -0.02(-0.20%) |
Apr 08, 2004 | 10.57 | 10.61 | 10.31 | 10.38 | 6,751,402 | -0.17(-1.57%) |
Apr 07, 2004 | 10.62 | 10.63 | 10.42 | 10.54 | 9,383,842 | +0.21(+2.06%) |
Apr 06, 2004 | 10.21 | 10.45 | 10.17 | 10.33 | 12,352,445 | -0.09(-0.91%) |
Apr 05, 2004 | 10.25 | 10.43 | 10.23 | 10.43 | 7,322,139 | +0.11(+1.11%) |
Apr 02, 2004 | 10.36 | 10.37 | 10.15 | 10.31 | 9,746,366 | +0.23(+2.24%) |
Apr 01, 2004 | 10.13 | 10.15 | 9.957 | 10.09 | 29,518,394 | +0.71(+7.60%) |
Mar 31, 2004 | 9.319 | 9.430 | 9.258 | 9.373 | 5,012,535 | +0.03(+0.29%) |
Mar 30, 2004 | 9.346 | 9.369 | 9.197 | 9.346 | 12,532,522 | -0.05(-0.57%) |
Mar 29, 2004 | 9.174 | 9.413 | 9.130 | 9.400 | 6,001,477 | +0.50(+5.65%) |
Mar 26, 2004 | 8.907 | 9.015 | 8.822 | 8.897 | 7,524,726 | -0.14(-1.50%) |
Mar 25, 2004 | 8.867 | 9.065 | 8.812 | 9.032 | 6,763,249 | +0.38(+4.41%) |
Mar 24, 2004 | 8.670 | 8.802 | 8.340 | 8.650 | 8,374,168 | -0.11(-1.23%) |
Mar 23, 2004 | 8.839 | 8.910 | 8.694 | 8.758 | 13,082,527 | +0.22(+2.53%) |
Mar 22, 2004 | 8.819 | 8.832 | 8.475 | 8.542 | 13,715,758 | -0.59(-6.47%) |
Mar 19, 2004 | 9.241 | 9.268 | 9.106 | 9.133 | 7,796,322 | -0.18(-1.96%) |
Mar 18, 2004 | 9.437 | 9.488 | 9.130 | 9.315 | 12,042,938 | -0.33(-3.43%) |
Mar 17, 2004 | 9.386 | 9.714 | 9.379 | 9.646 | 9,540,521 | +0.45(+4.88%) |
Mar 16, 2004 | 9.258 | 9.346 | 9.103 | 9.197 | 13,064,460 | +0.11(+1.23%) |
Mar 15, 2004 | 9.447 | 9.545 | 9.076 | 9.086 | 11,216,006 | -0.31(-3.34%) |
Mar 12, 2004 | 9.268 | 9.403 | 9.187 | 9.400 | 16,758,998 | +0.43(+4.74%) |
Mar 11, 2004 | 9.146 | 9.332 | 8.968 | 8.974 | 23,978,956 | -0.58(-6.11%) |
Mar 10, 2004 | 9.663 | 9.815 | 9.558 | 9.558 | 11,189,646 | -0.41(-4.07%) |
Mar 09, 2004 | 10.16 | 10.21 | 9.852 | 9.964 | 9,023,096 | -0.41(-3.94%) |
Mar 08, 2004 | 10.54 | 10.61 | 10.31 | 10.37 | 6,233,089 | -0.09(-0.90%) |
Mar 05, 2004 | 10.22 | 10.57 | 10.21 | 10.47 | 12,167,630 | +0.27(+2.68%) |
Mar 04, 2004 | 10.17 | 10.23 | 10.09 | 10.19 | 7,125,180 | -0.14(-1.37%) |
Mar 03, 2004 | 10.08 | 10.38 | 9.964 | 10.34 | 13,590,474 | +0.48(+4.87%) |
Mar 02, 2004 | 9.960 | 10.08 | 9.791 | 9.856 | 10,190,042 | -0.14(-1.35%) |
Mar 01, 2004 | 9.798 | 10.01 | 9.791 | 9.991 | 8,184,021 | +0.20(+2.00%) |
Feb 27, 2004 | 9.856 | 9.994 | 9.707 | 9.795 | 9,401,021 | +0.01(+0.14%) |
Feb 26, 2004 | 9.545 | 9.815 | 9.504 | 9.781 | 18,187,766 | +0.18(+1.83%) |
Feb 25, 2004 | 9.292 | 9.636 | 9.288 | 9.606 | 18,794,934 | +0.28(+2.97%) |
Feb 24, 2004 | 9.369 | 9.511 | 9.305 | 9.329 | 10,102,669 | -0.18(-1.85%) |
Feb 23, 2004 | 9.872 | 9.883 | 9.417 | 9.504 | 16,621,571 | +0.07(+0.79%) |
Feb 20, 2004 | 9.646 | 9.659 | 9.258 | 9.430 | 9,902,748 | -0.22(-2.24%) |
Feb 19, 2004 | 9.957 | 9.960 | 9.639 | 9.646 | 9,945,990 | -0.12(-1.28%) |
Feb 18, 2004 | 9.980 | 10.01 | 9.747 | 9.771 | 8,949,051 | +0.10(+1.05%) |
Feb 17, 2004 | 9.795 | 9.829 | 9.599 | 9.670 | 10,811,722 | +0.21(+2.18%) |
Feb 13, 2004 | 9.609 | 9.707 | 9.423 | 9.464 | 5,943,722 | -0.18(-1.89%) |
Feb 12, 2004 | 9.609 | 9.805 | 9.599 | 9.646 | 10,915,977 | -0.41(-4.03%) |
Feb 11, 2004 | 9.920 | 10.07 | 9.761 | 10.05 | 21,088,248 | +0.29(+2.94%) |
Feb 10, 2004 | 9.589 | 9.920 | 9.572 | 9.764 | 27,605,668 | +0.51(+5.51%) |
Feb 09, 2004 | 9.396 | 9.430 | 9.231 | 9.255 | 21,012,130 | +0.22(+2.39%) |
Feb 06, 2004 | 9.065 | 9.146 | 8.805 | 9.038 | 54,163,752 | +1.04(+12.95%) |
Feb 05, 2004 | 7.735 | 8.059 | 7.732 | 8.002 | 25,118,950 | +0.40(+5.19%) |
Feb 04, 2004 | 7.502 | 7.823 | 7.499 | 7.607 | 29,605,174 | -0.07(-0.88%) |
Feb 03, 2004 | 7.489 | 7.685 | 7.462 | 7.674 | 8,383,349 | +0.07(+0.98%) |
Feb 02, 2004 | 7.624 | 7.701 | 7.519 | 7.600 | 10,568,855 | -0.17(-2.17%) |
Jan 30, 2004 | 7.519 | 7.782 | 7.472 | 7.769 | 21,115,496 | +0.63(+8.90%) |
Jan 29, 2004 | 7.222 | 7.259 | 6.976 | 7.134 | 13,707,465 | -0.20(-2.72%) |
Jan 28, 2004 | 7.526 | 7.536 | 7.320 | 7.333 | 8,733,433 | -0.20(-2.69%) |
Jan 27, 2004 | 7.627 | 7.742 | 7.529 | 7.536 | 4,950,041 | +0.03(+0.45%) |
Jan 26, 2004 | 7.381 | 7.506 | 7.333 | 7.502 | 6,024,283 | +0.11(+1.51%) |
Jan 23, 2004 | 7.458 | 7.499 | 7.350 | 7.391 | 7,836,602 | -0.09(-1.17%) |
Jan 22, 2004 | 7.705 | 7.742 | 7.458 | 7.479 | 8,236,148 | -0.17(-2.25%) |
Jan 21, 2004 | 7.509 | 7.678 | 7.445 | 7.651 | 12,828,109 | -0.13(-1.69%) |
Jan 20, 2004 | 7.826 | 7.833 | 7.661 | 7.782 | 5,623,552 | -0.01(-0.13%) |
Jan 16, 2004 | 7.593 | 7.809 | 7.532 | 7.793 | 18,699,268 | +0.36(+4.91%) |
Jan 15, 2004 | 7.306 | 7.499 | 7.235 | 7.428 | 10,493,936 | +0.02(+0.23%) |
Jan 14, 2004 | 7.387 | 7.414 | 7.306 | 7.411 | 8,039,488 | -0.05(-0.68%) |
Jan 13, 2004 | 7.705 | 7.712 | 7.347 | 7.462 | 28,961,414 | -0.20(-2.64%) |
Jan 12, 2004 | 7.522 | 7.700 | 7.448 | 7.664 | 12,479,903 | +0.32(+4.37%) |
Jan 09, 2004 | 7.175 | 7.475 | 7.114 | 7.344 | 21,871,614 | +0.22(+3.03%) |
Jan 08, 2004 | 6.938 | 7.219 | 6.837 | 7.127 | 34,358,228 | +0.91(+14.73%) |
Jan 07, 2004 | 6.148 | 6.229 | 6.054 | 6.212 | 14,822,695 | -0.09(-1.39%) |
Jan 06, 2004 | 6.246 | 6.368 | 6.212 | 6.300 | 5,506,562 | +0.03(+0.43%) |
Jan 05, 2004 | 6.155 | 6.283 | 6.142 | 6.273 | 5,191,131 | +0.14(+2.31%) |
Jan 02, 2004 | 6.115 | 6.165 | 6.108 | 6.131 | 4,747,454 | +0.16(+2.60%) |
Dec 31, 2003 | 5.946 | 5.996 | 5.912 | 5.976 | 2,221,935 | +0.03(+0.57%) |
Dec 30, 2003 | 6.027 | 6.027 | 5.878 | 5.942 | 4,625,444 | -0.10(-1.68%) |
Dec 29, 2003 | 5.909 | 6.057 | 5.905 | 6.044 | 5,432,277 | +0.21(+3.65%) |
Dec 26, 2003 | 5.831 | 5.882 | 5.794 | 5.831 | 2,282,596 | -0.01(-0.17%) |
Dec 24, 2003 | 5.807 | 5.912 | 5.807 | 5.841 | 4,334,593 | +0.07(+1.17%) |
Dec 23, 2003 | 5.723 | 5.807 | 5.716 | 5.774 | 5,784,484 | +0.13(+2.33%) |
Dec 22, 2003 | 5.584 | 5.703 | 5.581 | 5.642 | 4,930,410 | -0.05(-0.95%) |
Dec 19, 2003 | 5.686 | 5.716 | 5.601 | 5.696 | 25,383,808 | +0.00(+0.00%) |
Dec 18, 2003 | 5.385 | 5.696 | 5.358 | 5.696 | 24,964,808 | +0.29(+5.31%) |
Dec 17, 2003 | 5.453 | 5.460 | 5.351 | 5.409 | 5,489,090 | -0.09(-1.60%) |
Dec 16, 2003 | 5.530 | 5.544 | 5.453 | 5.497 | 3,185,198 | -0.07(-1.21%) |
Dec 15, 2003 | 5.659 | 5.696 | 5.514 | 5.564 | 5,430,621 | -0.01(-0.09%) |
Dec 12, 2003 | 5.578 | 5.622 | 5.500 | 5.569 | 4,444,031 | +0.08(+1.45%) |
Dec 11, 2003 | 5.351 | 5.490 | 5.348 | 5.490 | 3,597,397 | +0.07(+1.31%) |
Dec 10, 2003 | 5.365 | 5.460 | 5.318 | 5.419 | 8,920,719 | +0.02(+0.31%) |
Dec 09, 2003 | 5.591 | 5.632 | 5.402 | 5.402 | 6,915,811 | -0.23(-4.08%) |
Dec 08, 2003 | 5.595 | 5.672 | 5.530 | 5.632 | 4,118,216 | +0.00(+0.06%) |
Dec 05, 2003 | 5.828 | 5.750 | 5.622 | 5.628 | 3,655,472 | -0.20(-3.42%) |
Dec 04, 2003 | 5.824 | 5.841 | 5.733 | 5.828 | 11,382,518 | +0.19(+3.29%) |
Dec 03, 2003 | 5.723 | 5.763 | 5.628 | 5.642 | 7,249,342 | +0.06(+1.15%) |
Dec 02, 2003 | 5.611 | 5.682 | 5.571 | 5.578 | 4,080,382 | -0.03(-0.48%) |
Dec 01, 2003 | 5.527 | 5.605 | 5.524 | 5.605 | 6,718,603 | +0.12(+2.15%) |
Nov 28, 2003 | 5.503 | 5.527 | 5.476 | 5.487 | 1,521,510 | +0.02(+0.43%) |
Nov 26, 2003 | 5.493 | 5.520 | 5.395 | 5.463 | 7,356,295 | +0.00(+0.06%) |
Nov 25, 2003 | 5.487 | 5.520 | 5.433 | 5.460 | 2,427,027 | -0.02(-0.37%) |
Nov 24, 2003 | 5.419 | 5.487 | 5.392 | 5.480 | 5,524,602 | +0.15(+2.72%) |
Nov 21, 2003 | 5.355 | 5.419 | 5.318 | 5.335 | 4,926,892 | +0.04(+0.77%) |
Nov 20, 2003 | 5.309 | 5.419 | 5.287 | 5.294 | 8,395,872 | -0.17(-3.15%) |
Nov 19, 2003 | 5.439 | 5.483 | 5.395 | 5.466 | 3,851,548 | +0.02(+0.37%) |
Nov 18, 2003 | 5.554 | 5.581 | 5.443 | 5.446 | 5,519,288 | -0.09(-1.65%) |
Nov 17, 2003 | 5.635 | 5.655 | 5.466 | 5.537 | 4,500,817 | -0.22(-3.76%) |
Nov 14, 2003 | 5.774 | 5.858 | 5.720 | 5.753 | 8,709,146 | +0.05(+0.89%) |
Nov 13, 2003 | 5.601 | 5.740 | 5.598 | 5.703 | 7,759,780 | +0.08(+1.50%) |
Nov 12, 2003 | 5.460 | 5.669 | 5.406 | 5.618 | 12,847,153 | +0.34(+6.39%) |
Nov 11, 2003 | 5.260 | 5.287 | 5.223 | 5.281 | 5,597,850 | -0.09(-1.70%) |
Nov 10, 2003 | 5.439 | 5.463 | 5.335 | 5.372 | 4,517,483 | -0.17(-3.11%) |
Nov 07, 2003 | 5.662 | 5.682 | 5.514 | 5.544 | 5,502,000 | -0.05(-0.91%) |
Nov 06, 2003 | 5.591 | 5.645 | 5.551 | 5.595 | 7,674,504 | +0.20(+3.69%) |
Nov 05, 2003 | 5.395 | 5.422 | 5.321 | 5.395 | 14,828,221 | -0.20(-3.62%) |
Nov 04, 2003 | 5.649 | 5.652 | 5.598 | 5.598 | 9,272,669 | -0.08(-1.37%) |
Nov 03, 2003 | 5.753 | 5.797 | 5.608 | 5.676 | 12,126,869 | -0.09(-1.58%) |
Oct 31, 2003 | 5.811 | 5.878 | 5.757 | 5.767 | 11,778,231 | -0.18(-3.06%) |
Oct 30, 2003 | 6.293 | 6.223 | 5.942 | 5.949 | 26,416,284 | -0.34(-5.47%) |
Oct 29, 2003 | 6.050 | 6.364 | 6.044 | 6.293 | 13,523,775 | +0.25(+4.13%) |
Oct 28, 2003 | 5.942 | 6.049 | 5.888 | 6.044 | 7,959,235 | +0.17(+2.93%) |
Oct 27, 2003 | 5.888 | 5.922 | 5.858 | 5.871 | 5,027,936 | +0.05(+0.87%) |
Oct 24, 2003 | 5.679 | 5.895 | 5.672 | 5.821 | 12,672,023 | +0.14(+2.50%) |
Oct 23, 2003 | 5.672 | 5.740 | 5.642 | 5.679 | 3,937,997 | -0.09(-1.64%) |
Oct 22, 2003 | 5.858 | 5.858 | 5.760 | 5.774 | 7,692,067 | -0.17(-2.79%) |
Oct 21, 2003 | 5.912 | 5.956 | 5.865 | 5.939 | 2,552,764 | +0.02(+0.34%) |
Oct 20, 2003 | 5.939 | 5.976 | 5.861 | 5.919 | 4,265,598 | -0.03(-0.45%) |
Oct 17, 2003 | 6.034 | 6.061 | 5.942 | 5.946 | 7,357,619 | -0.08(-1.29%) |
Oct 16, 2003 | 6.006 | 6.088 | 6.006 | 6.023 | 8,083,814 | -0.16(-2.62%) |
Oct 15, 2003 | 6.300 | 6.314 | 6.162 | 6.185 | 7,378,043 | +0.08(+1.27%) |
Oct 14, 2003 | 6.061 | 6.108 | 6.020 | 6.108 | 7,618,449 | +0.06(+1.06%) |
Oct 13, 2003 | 5.986 | 6.084 | 5.979 | 6.044 | 5,307,390 | +0.22(+3.71%) |
Oct 10, 2003 | 5.855 | 5.875 | 5.747 | 5.828 | 5,708,810 | +0.02(+0.29%) |
Oct 09, 2003 | 5.848 | 5.929 | 5.780 | 5.811 | 10,897,454 | +0.03(+0.47%) |
Oct 08, 2003 | 5.817 | 5.892 | 5.753 | 5.784 | 8,410,835 | +0.05(+0.94%) |
Oct 07, 2003 | 5.557 | 5.736 | 5.541 | 5.730 | 7,426,732 | +0.14(+2.47%) |
Oct 06, 2003 | 5.436 | 5.611 | 5.436 | 5.592 | 7,990,213 | +0.18(+3.31%) |
Oct 03, 2003 | 5.237 | 5.449 | 5.233 | 5.412 | 15,028,572 | +0.31(+6.02%) |
Oct 02, 2003 | 5.054 | 5.159 | 5.054 | 5.105 | 11,213,779 | +0.05(+1.07%) |
Oct 01, 2003 | 4.892 | 5.051 | 4.886 | 5.051 | 6,795,912 | +0.09(+1.77%) |
Sep 30, 2003 | 4.990 | 5.007 | 4.872 | 4.963 | 9,075,520 | -0.11(-2.13%) |
Sep 29, 2003 | 5.135 | 5.135 | 5.027 | 5.071 | 8,802,422 | +0.08(+1.69%) |
Sep 26, 2003 | 4.953 | 5.041 | 4.933 | 4.987 | 4,729,008 | +0.03(+0.54%) |
Sep 25, 2003 | 5.051 | 5.071 | 4.956 | 4.960 | 5,749,310 | -0.07(-1.41%) |
Sep 24, 2003 | 5.152 | 5.206 | 5.004 | 5.031 | 16,794,232 | -0.27(-5.10%) |
Sep 23, 2003 | 5.270 | 5.314 | 5.230 | 5.301 | 7,487,082 | +0.01(+0.26%) |
Sep 22, 2003 | 5.255 | 5.335 | 5.169 | 5.287 | 14,946,420 | -0.14(-2.49%) |
Sep 19, 2003 | 5.456 | 5.466 | 5.368 | 5.422 | 12,851,131 | -0.15(-2.67%) |
Sep 18, 2003 | 5.520 | 5.574 | 5.466 | 5.571 | 10,600,285 | -0.04(-0.72%) |
Sep 17, 2003 | 5.571 | 5.611 | 5.514 | 5.611 | 8,502,360 | +0.08(+1.40%) |
Sep 16, 2003 | 5.497 | 5.547 | 5.463 | 5.534 | 9,446,164 | +0.09(+1.74%) |
Sep 15, 2003 | 5.534 | 5.551 | 5.426 | 5.439 | 10,193,596 | -0.17(-2.95%) |
Sep 12, 2003 | 5.655 | 5.665 | 5.571 | 5.605 | 8,742,022 | +0.07(+1.28%) |
Sep 11, 2003 | 5.537 | 5.584 | 5.510 | 5.534 | 6,895,049 | +0.06(+1.11%) |
Sep 10, 2003 | 5.605 | 5.638 | 5.470 | 5.473 | 10,170,198 | -0.32(-5.48%) |
Sep 09, 2003 | 5.787 | 5.868 | 5.757 | 5.790 | 12,858,615 | -0.06(-0.98%) |
Sep 08, 2003 | 5.757 | 5.909 | 5.723 | 5.848 | 12,554,143 | +0.06(+1.11%) |
Sep 05, 2003 | 5.561 | 5.828 | 5.554 | 5.784 | 13,945,788 | +0.20(+3.50%) |
Sep 04, 2003 | 5.480 | 5.625 | 5.480 | 5.588 | 7,637,866 | +0.16(+2.99%) |
Sep 03, 2003 | 5.419 | 5.480 | 5.385 | 5.426 | 13,344,053 | +0.15(+2.82%) |
Sep 02, 2003 | 5.183 | 5.284 | 5.149 | 5.277 | 4,857,633 | +0.05(+0.97%) |
Aug 29, 2003 | 5.186 | 5.237 | 5.169 | 5.227 | 2,976,007 | -0.03(-0.51%) |
Aug 28, 2003 | 5.227 | 5.264 | 5.169 | 5.254 | 3,514,461 | +0.05(+0.91%) |
Aug 27, 2003 | 5.122 | 5.224 | 5.122 | 5.206 | 3,777,172 | +0.11(+2.12%) |
Aug 26, 2003 | 4.977 | 5.146 | 4.926 | 5.098 | 5,133,376 | +0.00(+0.00%) |
Aug 25, 2003 | 5.108 | 5.125 | 5.054 | 5.098 | 2,540,624 | -0.04(-0.72%) |
Aug 22, 2003 | 5.291 | 5.338 | 5.132 | 5.135 | 4,344,651 | -0.12(-2.25%) |
Aug 21, 2003 | 5.203 | 5.297 | 4.916 | 5.254 | 7,229,139 | +0.14(+2.71%) |
Aug 20, 2003 | 5.031 | 5.162 | 5.024 | 5.115 | 7,659,191 | -0.12(-2.38%) |
Aug 19, 2003 | 5.149 | 5.254 | 5.048 | 5.240 | 8,347,808 | +0.22(+4.37%) |
Aug 18, 2003 | 4.845 | 5.041 | 4.811 | 5.021 | 5,782,600 | +0.20(+4.06%) |
Aug 15, 2003 | 4.842 | 4.862 | 4.767 | 4.825 | 2,419,190 | -0.02(-0.42%) |
Aug 14, 2003 | 4.872 | 4.902 | 4.828 | 4.845 | 4,523,247 | -0.06(-1.31%) |
Aug 13, 2003 | 4.845 | 4.933 | 4.818 | 4.909 | 7,522,060 | +0.07(+1.47%) |
Aug 12, 2003 | 4.700 | 4.845 | 4.696 | 4.838 | 4,416,622 | +0.17(+3.62%) |
Aug 11, 2003 | 4.676 | 4.902 | 4.609 | 4.669 | 4,250,466 | -0.07(-1.43%) |
Aug 08, 2003 | 4.791 | 4.821 | 4.696 | 4.737 | 3,891,201 | -0.02(-0.43%) |
Aug 07, 2003 | 4.683 | 4.771 | 4.670 | 4.757 | 3,152,826 | +0.07(+1.51%) |
Aug 06, 2003 | 4.754 | 4.771 | 4.653 | 4.686 | 7,974,030 | -0.14(-2.80%) |
Aug 05, 2003 | 4.946 | 4.970 | 4.818 | 4.821 | 8,676,863 | -0.12(-2.53%) |
Aug 04, 2003 | 4.828 | 5.010 | 4.778 | 4.946 | 10,425,800 | +0.12(+2.45%) |
Aug 01, 2003 | 4.801 | 4.845 | 4.747 | 4.828 | 8,015,495 | +0.01(+0.28%) |
Jul 31, 2003 | 4.764 | 4.929 | 4.744 | 4.815 | 7,250,464 | +0.10(+2.15%) |
Jul 30, 2003 | 4.747 | 4.774 | 4.690 | 4.713 | 4,179,679 | +0.00(+0.07%) |
Jul 29, 2003 | 4.811 | 4.832 | 4.669 | 4.710 | 10,827,419 | -0.14(-2.79%) |
Jul 28, 2003 | 4.825 | 4.872 | 4.798 | 4.845 | 14,091,905 | +0.17(+3.68%) |
Jul 25, 2003 | 4.514 | 4.696 | 4.514 | 4.673 | 10,959,515 | +0.23(+5.09%) |
Jul 24, 2003 | 4.491 | 4.538 | 4.440 | 4.447 | 6,834,925 | +0.04(+0.84%) |
Jul 23, 2003 | 4.409 | 4.430 | 4.349 | 4.409 | 7,321,547 | +0.10(+2.43%) |
Jul 22, 2003 | 4.278 | 4.372 | 4.224 | 4.305 | 10,293,408 | -0.09(-2.00%) |
Jul 21, 2003 | 4.342 | 4.477 | 4.308 | 4.393 | 15,568,950 | +0.15(+3.50%) |
Jul 18, 2003 | 4.413 | 4.487 | 4.136 | 4.244 | 55,032,148 | +0.60(+16.50%) |
Jul 17, 2003 | 3.670 | 3.697 | 3.474 | 3.643 | 38,530,236 | -0.31(-7.78%) |
Jul 16, 2003 | 4.001 | 4.011 | 3.899 | 3.950 | 7,503,993 | -0.04(-1.02%) |
Jul 15, 2003 | 4.045 | 4.085 | 3.933 | 3.991 | 13,589,586 | +0.20(+5.25%) |
Jul 14, 2003 | 3.792 | 3.849 | 3.749 | 3.792 | 8,046,593 | +0.11(+3.12%) |
Jul 11, 2003 | 3.633 | 3.711 | 3.630 | 3.677 | 6,532,230 | +0.07(+1.87%) |
Jul 10, 2003 | 3.734 | 3.738 | 3.596 | 3.609 | 11,413,262 | -0.16(-4.21%) |
Jul 09, 2003 | 3.805 | 3.849 | 3.758 | 3.768 | 8,194,683 | -0.14(-3.46%) |
Jul 08, 2003 | 3.832 | 3.917 | 3.802 | 3.903 | 6,792,867 | +0.05(+1.31%) |
Jul 07, 2003 | 3.788 | 3.869 | 3.748 | 3.852 | 6,997,231 | +0.25(+6.84%) |
Jul 03, 2003 | 3.643 | 3.684 | 3.592 | 3.606 | 2,317,009 | -0.06(-1.66%) |
Jul 02, 2003 | 3.630 | 3.680 | 3.562 | 3.667 | 5,374,007 | +0.04(+1.12%) |
Jul 01, 2003 | 3.576 | 3.630 | 3.532 | 3.626 | 6,001,477 | +0.04(+1.03%) |
Jun 30, 2003 | 3.633 | 3.670 | 3.582 | 3.589 | 7,924,568 | +0.04(+1.24%) |
Jun 27, 2003 | 3.599 | 3.636 | 3.511 | 3.545 | 10,295,778 | +0.01(+0.38%) |
Jun 26, 2003 | 3.511 | 3.562 | 3.501 | 3.532 | 9,212,355 | -0.03(-0.95%) |
Jun 25, 2003 | 3.616 | 3.670 | 3.562 | 3.565 | 5,233,188 | -0.00(-0.09%) |
Jun 24, 2003 | 3.579 | 3.630 | 3.522 | 3.569 | 15,515,934 | -0.08(-2.22%) |
Jun 23, 2003 | 3.754 | 3.778 | 3.616 | 3.650 | 12,961,686 | -0.19(-5.01%) |
Jun 20, 2003 | 3.906 | 3.984 | 3.815 | 3.842 | 6,873,428 | -0.05(-1.39%) |
Jun 19, 2003 | 3.883 | 3.957 | 3.826 | 3.896 | 12,037,607 | -0.07(-1.79%) |
Jun 18, 2003 | 3.829 | 3.968 | 3.829 | 3.967 | 19,065,344 | +0.09(+2.44%) |
Jun 17, 2003 | 3.900 | 3.910 | 3.819 | 3.873 | 20,350,466 | +0.02(+0.61%) |
Jun 16, 2003 | 3.788 | 3.856 | 3.731 | 3.849 | 9,546,741 | +0.09(+2.33%) |
Jun 13, 2003 | 3.917 | 3.917 | 3.748 | 3.761 | 20,600,738 | -0.23(-5.75%) |
Jun 12, 2003 | 3.991 | 4.036 | 3.933 | 3.991 | 13,688,806 | +0.02(+0.42%) |
Jun 11, 2003 | 3.846 | 3.994 | 3.798 | 3.974 | 19,546,932 | +0.14(+3.70%) |
Jun 10, 2003 | 3.748 | 3.893 | 3.707 | 3.832 | 36,079,648 | +0.34(+9.66%) |
Jun 09, 2003 | 3.532 | 3.535 | 3.461 | 3.495 | 8,106,596 | -0.04(-1.05%) |
Jun 06, 2003 | 3.579 | 3.707 | 3.522 | 3.532 | 13,713,685 | +0.09(+2.55%) |
Jun 05, 2003 | 3.451 | 3.464 | 3.366 | 3.444 | 8,182,243 | -0.03(-0.87%) |
Jun 04, 2003 | 3.356 | 3.495 | 3.336 | 3.474 | 13,640,824 | +0.04(+1.28%) |
Jun 03, 2003 | 3.420 | 3.464 | 3.383 | 3.430 | 7,777,663 | -0.07(-2.02%) |
Jun 02, 2003 | 3.572 | 3.613 | 3.484 | 3.501 | 12,793,752 | -0.01(-0.29%) |
May 30, 2003 | 3.447 | 3.559 | 3.447 | 3.511 | 7,601,436 | +0.08(+2.46%) |
May 29, 2003 | 3.417 | 3.528 | 3.386 | 3.427 | 12,749,622 | +0.01(+0.20%) |
May 28, 2003 | 3.403 | 3.451 | 3.390 | 3.420 | 7,673,704 | +0.06(+1.91%) |
May 27, 2003 | 3.170 | 3.380 | 3.157 | 3.356 | 9,393,912 | +0.08(+2.47%) |
May 23, 2003 | 3.231 | 3.309 | 3.228 | 3.275 | 8,332,999 | +0.05(+1.68%) |
May 22, 2003 | 3.177 | 3.258 | 3.174 | 3.221 | 8,703,519 | +0.04(+1.17%) |
May 21, 2003 | 3.126 | 3.201 | 3.116 | 3.184 | 14,453,836 | +0.05(+1.51%) |
May 20, 2003 | 3.170 | 3.201 | 3.066 | 3.137 | 16,569,147 | -0.12(-3.73%) |
May 19, 2003 | 3.343 | 3.373 | 3.228 | 3.258 | 15,463,214 | -0.23(-6.49%) |
May 16, 2003 | 3.437 | 3.511 | 3.376 | 3.484 | 20,080,054 | +0.14(+4.03%) |
May 15, 2003 | 3.295 | 3.366 | 3.295 | 3.349 | 8,768,975 | +0.10(+3.01%) |
May 14, 2003 | 3.319 | 3.336 | 3.241 | 3.251 | 6,168,522 | -0.05(-1.43%) |
May 13, 2003 | 3.241 | 3.316 | 3.238 | 3.299 | 8,131,893 | +0.05(+1.45%) |
May 12, 2003 | 3.177 | 3.285 | 3.147 | 3.251 | 10,004,338 | +0.08(+2.45%) |
May 09, 2003 | 3.116 | 3.201 | 3.096 | 3.174 | 15,339,412 | +0.14(+4.44%) |
May 08, 2003 | 3.059 | 3.089 | 3.018 | 3.039 | 20,595,998 | -0.11(-3.43%) |
May 07, 2003 | 3.221 | 3.258 | 3.110 | 3.147 | 16,376,038 | -0.21(-6.24%) |
May 06, 2003 | 3.245 | 3.376 | 3.241 | 3.356 | 12,247,598 | +0.05(+1.43%) |
May 05, 2003 | 3.329 | 3.380 | 3.275 | 3.309 | 14,099,014 | +0.01(+0.41%) |
May 02, 2003 | 3.167 | 3.309 | 3.143 | 3.295 | 14,681,894 | +0.16(+5.16%) |