Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.127 | 6.146 | 5.912 | 6.090 | 699,217 | -0.04(-0.61%) |
May 27, 2004 | 6.193 | 6.221 | 6.062 | 6.127 | 1,518,116 | +0.05(+0.77%) |
May 26, 2004 | 6.062 | 6.146 | 5.855 | 6.080 | 1,602,520 | +0.04(+0.62%) |
May 25, 2004 | 5.921 | 6.127 | 5.912 | 6.043 | 1,474,528 | +0.20(+3.37%) |
May 24, 2004 | 5.743 | 5.855 | 5.639 | 5.846 | 1,169,626 | +0.20(+3.49%) |
May 21, 2004 | 5.433 | 5.668 | 5.433 | 5.649 | 1,354,741 | +0.23(+4.33%) |
May 20, 2004 | 5.536 | 5.592 | 5.311 | 5.414 | 815,487 | -0.07(-1.20%) |
May 19, 2004 | 5.517 | 5.714 | 5.480 | 5.480 | 1,630,016 | +0.08(+1.57%) |
May 18, 2004 | 5.311 | 5.395 | 5.076 | 5.395 | 1,150,549 | +0.15(+2.86%) |
May 17, 2004 | 5.208 | 5.339 | 5.189 | 5.245 | 1,459,075 | +0.16(+3.14%) |
May 14, 2004 | 5.067 | 5.161 | 5.029 | 5.086 | 1,102,379 | +0.07(+1.31%) |
May 13, 2004 | 5.180 | 5.236 | 4.954 | 5.020 | 1,080,958 | -0.16(-3.08%) |
May 12, 2004 | 5.508 | 5.583 | 5.048 | 5.180 | 2,071,863 | -0.07(-1.25%) |
May 11, 2004 | 5.151 | 5.339 | 4.992 | 5.245 | 1,244,332 | +0.10(+2.01%) |
May 10, 2004 | 4.692 | 5.377 | 4.692 | 5.142 | 2,613,141 | +0.17(+3.40%) |
May 07, 2004 | 5.442 | 5.536 | 4.936 | 4.973 | 2,339,465 | -0.47(-8.62%) |
May 06, 2004 | 5.780 | 5.855 | 5.395 | 5.442 | 2,091,366 | -0.24(-4.29%) |
May 05, 2004 | 5.836 | 5.874 | 5.677 | 5.686 | 2,014,207 | -0.07(-1.14%) |
May 04, 2004 | 5.724 | 5.818 | 5.630 | 5.752 | 1,967,955 | +0.28(+5.15%) |
May 03, 2004 | 5.489 | 5.611 | 5.348 | 5.470 | 1,282,698 | +0.09(+1.75%) |
Apr 30, 2004 | 5.499 | 5.621 | 5.348 | 5.377 | 1,952,716 | -0.03(-0.52%) |
Apr 29, 2004 | 5.442 | 5.705 | 5.236 | 5.405 | 2,535,450 | +0.00(+0.00%) |
Apr 28, 2004 | 5.771 | 5.818 | 5.348 | 5.405 | 3,251,187 | -0.50(-8.43%) |
Apr 27, 2004 | 6.080 | 6.165 | 5.808 | 5.902 | 1,506,606 | -0.15(-2.48%) |
Apr 26, 2004 | 6.062 | 6.174 | 6.024 | 6.052 | 1,426,144 | +0.07(+1.10%) |
Apr 23, 2004 | 6.071 | 6.090 | 5.743 | 5.987 | 2,328,595 | -0.02(-0.31%) |
Apr 22, 2004 | 5.949 | 6.090 | 5.893 | 6.005 | 2,607,493 | +0.06(+0.95%) |
Apr 21, 2004 | 5.958 | 6.052 | 5.743 | 5.949 | 3,984,188 | -0.15(-2.46%) |
Apr 20, 2004 | 6.700 | 6.737 | 6.099 | 6.099 | 2,538,967 | -0.73(-10.71%) |
Apr 19, 2004 | 7.038 | 7.047 | 6.672 | 6.831 | 1,544,759 | -0.11(-1.62%) |
Apr 16, 2004 | 6.803 | 7.028 | 6.803 | 6.944 | 1,153,640 | +0.16(+2.35%) |
Apr 15, 2004 | 6.568 | 6.859 | 6.540 | 6.784 | 1,565,540 | +0.26(+4.03%) |
Apr 14, 2004 | 6.475 | 6.803 | 6.475 | 6.521 | 3,865,041 | -0.25(-3.74%) |
Apr 13, 2004 | 7.084 | 7.244 | 6.728 | 6.775 | 3,581,986 | -0.71(-9.52%) |
Apr 12, 2004 | 7.694 | 7.835 | 7.469 | 7.488 | 1,571,188 | -0.23(-3.04%) |
Apr 08, 2004 | 7.722 | 7.769 | 7.601 | 7.722 | 692,717 | -0.09(-1.20%) |
Apr 07, 2004 | 7.647 | 7.882 | 7.629 | 7.816 | 920,887 | +0.14(+1.83%) |
Apr 06, 2004 | 7.741 | 7.844 | 7.638 | 7.676 | 1,063,373 | -0.04(-0.49%) |
Apr 05, 2004 | 7.835 | 7.882 | 7.647 | 7.713 | 1,145,860 | -0.27(-3.41%) |
Apr 02, 2004 | 7.666 | 7.985 | 7.601 | 7.985 | 2,138,683 | +0.11(+1.43%) |
Apr 01, 2004 | 7.966 | 8.023 | 7.741 | 7.873 | 2,286,499 | -0.02(-0.24%) |
Mar 31, 2004 | 7.882 | 7.920 | 7.788 | 7.891 | 1,258,933 | +0.11(+1.45%) |
Mar 30, 2004 | 7.741 | 7.938 | 7.741 | 7.779 | 1,257,761 | -0.01(-0.12%) |
Mar 29, 2004 | 7.647 | 7.788 | 7.601 | 7.788 | 1,324,581 | +0.11(+1.47%) |
Mar 26, 2004 | 7.694 | 7.788 | 7.638 | 7.676 | 1,291,224 | +0.03(+0.37%) |
Mar 25, 2004 | 7.432 | 7.657 | 7.347 | 7.647 | 1,147,778 | +0.22(+2.90%) |
Mar 24, 2004 | 7.488 | 7.544 | 7.366 | 7.432 | 1,108,347 | -0.15(-1.98%) |
Mar 23, 2004 | 7.704 | 7.704 | 7.441 | 7.582 | 1,051,970 | +0.04(+0.50%) |
Mar 22, 2004 | 7.685 | 7.685 | 7.432 | 7.544 | 2,345,326 | +0.04(+0.50%) |
Mar 19, 2004 | 7.638 | 7.685 | 7.413 | 7.507 | 2,059,287 | -0.03(-0.37%) |
Mar 18, 2004 | 7.244 | 7.629 | 7.197 | 7.535 | 3,334,633 | +0.44(+6.22%) |
Mar 17, 2004 | 7.066 | 7.131 | 6.859 | 7.094 | 1,442,343 | +0.12(+1.75%) |
Mar 16, 2004 | 6.897 | 7.019 | 6.662 | 6.972 | 1,297,512 | +0.10(+1.50%) |
Mar 15, 2004 | 7.206 | 7.225 | 6.869 | 6.869 | 1,530,265 | -0.29(-4.06%) |
Mar 12, 2004 | 7.084 | 7.178 | 6.925 | 7.159 | 1,153,746 | +0.02(+0.26%) |
Mar 11, 2004 | 7.056 | 7.263 | 6.887 | 7.141 | 1,883,444 | +0.04(+0.53%) |
Mar 10, 2004 | 7.591 | 7.591 | 7.084 | 7.103 | 2,198,683 | -0.48(-6.31%) |
Mar 09, 2004 | 7.488 | 7.741 | 7.460 | 7.582 | 2,269,660 | +0.21(+2.80%) |
Mar 08, 2004 | 7.366 | 7.572 | 7.338 | 7.375 | 1,536,552 | -0.07(-0.88%) |
Mar 05, 2004 | 7.516 | 7.535 | 7.328 | 7.441 | 1,578,542 | +0.17(+2.32%) |
Mar 04, 2004 | 7.216 | 7.357 | 7.084 | 7.272 | 1,304,972 | +0.07(+0.91%) |
Mar 03, 2004 | 7.131 | 7.272 | 6.897 | 7.206 | 1,507,352 | +0.09(+1.32%) |
Mar 02, 2004 | 7.225 | 7.300 | 7.038 | 7.113 | 1,193,711 | -0.18(-2.45%) |
Mar 01, 2004 | 7.225 | 7.469 | 7.225 | 7.291 | 1,621,490 | +0.10(+1.44%) |
Feb 27, 2004 | 7.066 | 7.366 | 7.066 | 7.188 | 1,572,574 | -0.04(-0.52%) |
Feb 26, 2004 | 6.906 | 7.413 | 6.850 | 7.225 | 2,220,850 | +0.18(+2.53%) |
Feb 25, 2004 | 7.094 | 7.169 | 6.897 | 7.047 | 1,869,057 | -0.08(-1.05%) |
Feb 24, 2004 | 6.850 | 7.291 | 6.822 | 7.122 | 2,369,412 | +0.30(+4.40%) |
Feb 23, 2004 | 7.028 | 7.075 | 6.822 | 6.822 | 1,928,417 | -0.17(-2.42%) |
Feb 20, 2004 | 7.131 | 7.131 | 6.887 | 6.991 | 2,563,372 | -0.16(-2.23%) |
Feb 19, 2004 | 7.235 | 7.432 | 7.131 | 7.150 | 2,390,300 | -0.15(-2.06%) |
Feb 18, 2004 | 7.685 | 7.685 | 7.263 | 7.300 | 2,009,305 | -0.37(-4.77%) |
Feb 17, 2004 | 7.694 | 7.741 | 7.394 | 7.666 | 4,077,332 | +0.20(+2.64%) |
Feb 13, 2004 | 8.126 | 8.220 | 7.319 | 7.469 | 5,722,908 | -0.52(-6.46%) |
Feb 12, 2004 | 8.426 | 8.445 | 7.976 | 7.985 | 3,242,768 | -0.21(-2.52%) |
Feb 11, 2004 | 8.013 | 8.220 | 7.816 | 8.192 | 3,295,627 | +0.13(+1.63%) |
Feb 10, 2004 | 8.107 | 8.135 | 7.882 | 8.060 | 2,319,110 | +0.08(+1.06%) |
Feb 09, 2004 | 7.966 | 7.976 | 7.722 | 7.976 | 2,065,255 | +0.23(+3.03%) |
Feb 06, 2004 | 7.328 | 7.741 | 7.319 | 7.741 | 2,254,953 | +0.59(+8.27%) |
Feb 05, 2004 | 6.916 | 7.206 | 6.897 | 7.150 | 1,119,217 | +0.16(+2.28%) |
Feb 04, 2004 | 7.263 | 7.300 | 6.981 | 6.991 | 1,414,528 | -0.27(-3.75%) |
Feb 03, 2004 | 7.366 | 7.394 | 7.084 | 7.263 | 1,303,586 | +0.08(+1.18%) |
Feb 02, 2004 | 7.047 | 7.178 | 6.803 | 7.178 | 1,634,918 | +0.14(+2.00%) |
Jan 30, 2004 | 7.103 | 7.225 | 7.000 | 7.038 | 2,119,501 | +0.13(+1.90%) |
Jan 29, 2004 | 7.131 | 7.366 | 6.822 | 6.906 | 3,108,061 | -0.40(-5.52%) |
Jan 28, 2004 | 7.488 | 7.676 | 7.131 | 7.310 | 2,839,074 | -0.06(-0.76%) |
Jan 27, 2004 | 7.310 | 7.582 | 7.188 | 7.366 | 2,373,248 | +0.09(+1.29%) |
Jan 26, 2004 | 7.460 | 7.488 | 7.038 | 7.272 | 2,423,124 | -0.09(-1.27%) |
Jan 23, 2004 | 7.516 | 7.685 | 7.291 | 7.366 | 1,923,408 | -0.14(-1.87%) |
Jan 22, 2004 | 7.694 | 7.910 | 7.507 | 7.507 | 2,167,032 | -0.09(-1.23%) |
Jan 21, 2004 | 7.619 | 7.816 | 7.319 | 7.601 | 1,883,764 | -0.02(-0.25%) |
Jan 20, 2004 | 7.169 | 7.713 | 6.803 | 7.619 | 2,814,029 | +0.54(+7.69%) |
Jan 16, 2004 | 7.122 | 7.169 | 6.812 | 7.075 | 3,038,363 | +0.05(+0.67%) |
Jan 15, 2004 | 7.056 | 7.225 | 6.784 | 7.028 | 5,361,949 | -0.42(-5.67%) |
Jan 14, 2004 | 7.713 | 7.910 | 7.375 | 7.450 | 4,331,719 | -0.63(-7.78%) |
Jan 13, 2004 | 8.361 | 8.483 | 7.938 | 8.079 | 1,709,945 | -0.27(-3.26%) |
Jan 12, 2004 | 8.539 | 8.586 | 8.117 | 8.351 | 2,056,303 | -0.15(-1.77%) |
Jan 09, 2004 | 8.220 | 8.633 | 8.145 | 8.501 | 2,722,591 | +0.28(+3.42%) |
Jan 08, 2004 | 8.164 | 8.370 | 7.788 | 8.220 | 1,994,598 | +0.29(+3.67%) |
Jan 07, 2004 | 8.323 | 8.323 | 7.798 | 7.929 | 2,807,315 | -0.42(-5.06%) |
Jan 06, 2004 | 8.558 | 8.689 | 8.248 | 8.351 | 3,455,059 | -0.34(-3.89%) |
Jan 05, 2004 | 8.351 | 8.736 | 8.182 | 8.689 | 3,947,954 | +0.73(+9.20%) |
Jan 02, 2004 | 7.779 | 7.957 | 7.601 | 7.957 | 1,444,048 | +0.18(+2.29%) |
Dec 31, 2003 | 8.051 | 8.051 | 7.713 | 7.779 | 1,532,716 | -0.16(-2.01%) |
Dec 30, 2003 | 8.070 | 8.182 | 7.920 | 7.938 | 1,418,791 | -0.13(-1.63%) |
Dec 29, 2003 | 7.347 | 8.079 | 7.479 | 8.070 | 2,959,713 | +0.72(+9.83%) |
Dec 26, 2003 | 7.225 | 7.413 | 7.178 | 7.347 | 569,306 | +0.20(+2.76%) |
Dec 24, 2003 | 7.131 | 7.300 | 7.038 | 7.150 | 803,871 | +0.07(+0.93%) |
Dec 23, 2003 | 6.925 | 7.084 | 6.756 | 7.084 | 1,517,050 | +0.09(+1.34%) |
Dec 22, 2003 | 7.075 | 7.178 | 6.897 | 6.991 | 1,788,062 | -0.08(-1.06%) |
Dec 19, 2003 | 7.310 | 7.310 | 7.066 | 7.066 | 1,642,698 | -0.25(-3.46%) |
Dec 18, 2003 | 7.188 | 7.366 | 6.962 | 7.319 | 1,784,012 | +0.04(+0.52%) |
Dec 17, 2003 | 7.169 | 7.366 | 7.131 | 7.281 | 1,614,030 | +0.11(+1.57%) |
Dec 16, 2003 | 7.225 | 7.413 | 7.066 | 7.169 | 2,116,410 | -0.06(-0.78%) |
Dec 15, 2003 | 7.169 | 7.413 | 6.934 | 7.225 | 2,082,946 | +0.06(+0.79%) |
Dec 12, 2003 | 7.103 | 7.328 | 7.038 | 7.169 | 2,728,878 | +0.16(+2.28%) |
Dec 11, 2003 | 6.662 | 7.178 | 6.615 | 7.009 | 2,806,889 | +0.08(+1.08%) |
Dec 10, 2003 | 7.432 | 7.544 | 6.840 | 6.934 | 3,341,560 | -0.42(-5.74%) |
Dec 09, 2003 | 7.816 | 7.882 | 7.347 | 7.357 | 3,225,716 | -0.46(-5.88%) |
Dec 08, 2003 | 7.882 | 8.023 | 7.751 | 7.816 | 3,515,059 | +0.02(+0.24%) |
Dec 05, 2003 | 7.225 | 7.854 | 7.225 | 7.798 | 1,717,511 | +0.47(+6.40%) |
Dec 04, 2003 | 7.572 | 7.601 | 7.281 | 7.328 | 2,363,657 | -0.24(-3.22%) |
Dec 03, 2003 | 7.891 | 7.920 | 7.554 | 7.572 | 2,387,209 | -0.32(-4.04%) |
Dec 02, 2003 | 7.572 | 7.863 | 7.479 | 7.891 | 3,774,774 | +0.32(+4.21%) |
Dec 01, 2003 | 6.962 | 7.591 | 7.009 | 7.572 | 4,039,392 | +0.61(+8.76%) |
Nov 28, 2003 | 6.944 | 7.038 | 6.906 | 6.962 | 810,798 | +0.11(+1.64%) |
Nov 26, 2003 | 6.681 | 6.962 | 6.662 | 6.850 | 2,881,383 | +0.17(+2.53%) |
Nov 25, 2003 | 6.596 | 6.756 | 6.578 | 6.681 | 1,431,686 | +0.11(+1.71%) |
Nov 24, 2003 | 6.643 | 6.662 | 6.334 | 6.568 | 1,835,913 | -0.14(-2.10%) |
Nov 21, 2003 | 6.737 | 6.775 | 6.615 | 6.709 | 1,367,423 | +0.03(+0.42%) |
Nov 20, 2003 | 7.066 | 7.066 | 6.643 | 6.681 | 3,693,247 | -0.32(-4.56%) |
Nov 19, 2003 | 6.916 | 7.038 | 6.615 | 7.000 | 3,056,907 | +0.09(+1.36%) |
Nov 18, 2003 | 6.334 | 6.991 | 6.315 | 6.906 | 3,733,105 | +0.62(+9.85%) |
Nov 17, 2003 | 6.465 | 6.503 | 6.184 | 6.287 | 2,540,459 | -0.20(-3.04%) |
Nov 14, 2003 | 6.277 | 6.521 | 6.249 | 6.484 | 2,167,351 | +0.29(+4.70%) |
Nov 13, 2003 | 6.334 | 6.475 | 6.099 | 6.193 | 2,120,993 | -0.15(-2.37%) |
Nov 12, 2003 | 5.592 | 6.343 | 5.583 | 6.343 | 3,450,370 | +0.82(+14.77%) |
Nov 11, 2003 | 5.621 | 5.658 | 5.508 | 5.527 | 1,021,704 | -0.09(-1.67%) |
Nov 10, 2003 | 5.696 | 5.836 | 5.611 | 5.621 | 999,217 | -0.08(-1.32%) |
Nov 07, 2003 | 5.592 | 5.743 | 5.480 | 5.696 | 1,175,380 | +0.10(+1.85%) |
Nov 06, 2003 | 5.705 | 5.705 | 5.470 | 5.592 | 762,628 | -0.17(-2.93%) |
Nov 05, 2003 | 5.302 | 5.771 | 5.621 | 5.761 | 1,048,986 | +0.18(+3.19%) |
Nov 04, 2003 | 5.302 | 5.630 | 5.302 | 5.583 | 1,896,695 | +0.20(+3.66%) |
Nov 03, 2003 | 5.536 | 5.489 | 5.170 | 5.386 | 1,678,115 | -0.15(-2.71%) |
Oct 31, 2003 | 5.508 | 5.658 | 5.395 | 5.536 | 1,211,295 | -0.05(-0.84%) |
Oct 30, 2003 | 5.761 | 5.808 | 5.564 | 5.583 | 931,864 | -0.18(-3.09%) |
Oct 29, 2003 | 5.489 | 5.761 | 5.480 | 5.761 | 1,063,800 | +0.23(+4.07%) |
Oct 28, 2003 | 5.536 | 5.536 | 5.367 | 5.536 | 1,040,993 | -0.05(-0.84%) |
Oct 27, 2003 | 5.592 | 5.658 | 5.377 | 5.583 | 1,039,075 | +0.00(+0.00%) |
Oct 24, 2003 | 5.743 | 5.827 | 5.583 | 5.583 | 1,376,695 | -0.10(-1.82%) |
Oct 23, 2003 | 5.677 | 5.836 | 5.583 | 5.686 | 1,033,320 | -0.08(-1.46%) |
Oct 22, 2003 | 5.949 | 5.949 | 5.743 | 5.771 | 2,263,692 | +0.09(+1.65%) |
Oct 21, 2003 | 5.424 | 5.574 | 5.348 | 5.677 | 1,319,039 | +0.35(+6.51%) |
Oct 20, 2003 | 5.302 | 5.461 | 5.302 | 5.330 | 843,835 | +0.07(+1.25%) |
Oct 17, 2003 | 5.536 | 5.546 | 5.264 | 5.264 | 1,143,515 | -0.27(-4.92%) |
Oct 16, 2003 | 5.489 | 5.592 | 5.470 | 5.536 | 683,765 | +0.10(+1.90%) |
Oct 15, 2003 | 5.536 | 5.564 | 5.255 | 5.433 | 712,645 | -0.10(-1.86%) |
Oct 14, 2003 | 5.461 | 5.611 | 5.405 | 5.536 | 872,397 | +0.08(+1.37%) |
Oct 13, 2003 | 5.348 | 5.461 | 5.264 | 5.461 | 782,663 | +0.11(+2.11%) |
Oct 10, 2003 | 5.386 | 5.405 | 5.311 | 5.348 | 1,211,615 | +0.00(+0.00%) |
Oct 09, 2003 | 5.208 | 5.302 | 5.170 | 5.348 | 1,754,385 | -0.04(-0.70%) |
Oct 08, 2003 | 5.348 | 5.395 | 5.264 | 5.386 | 2,105,433 | +0.17(+3.24%) |
Oct 07, 2003 | 4.926 | 5.217 | 5.067 | 5.217 | 1,487,956 | +0.29(+5.90%) |
Oct 06, 2003 | 5.020 | 5.039 | 4.879 | 4.926 | 1,753,746 | +0.00(+0.00%) |
Oct 03, 2003 | 5.067 | 5.217 | 4.626 | 4.926 | 4,014,241 | -0.23(-4.37%) |
Oct 02, 2003 | 5.067 | 5.217 | 5.058 | 5.151 | 2,232,680 | -0.03(-0.54%) |
Oct 01, 2003 | 4.964 | 5.198 | 4.870 | 5.180 | 1,854,456 | +0.26(+5.34%) |
Sep 30, 2003 | 4.973 | 5.114 | 4.917 | 4.917 | 1,800,531 | -0.06(-1.13%) |
Sep 29, 2003 | 4.879 | 5.105 | 4.804 | 4.973 | 3,058,931 | +0.09(+1.92%) |
Sep 26, 2003 | 5.302 | 5.330 | 4.785 | 4.879 | 5,564,436 | -0.54(-10.03%) |
Sep 25, 2003 | 6.005 | 6.099 | 5.424 | 5.424 | 3,521,027 | -0.58(-9.69%) |
Sep 24, 2003 | 5.771 | 6.005 | 5.771 | 6.005 | 2,161,916 | +0.16(+2.73%) |
Sep 23, 2003 | 6.155 | 6.099 | 5.818 | 5.846 | 3,325,894 | -0.31(-5.03%) |
Sep 22, 2003 | 6.381 | 6.465 | 6.137 | 6.155 | 2,692,005 | -0.10(-1.65%) |
Sep 19, 2003 | 6.212 | 6.475 | 6.212 | 6.259 | 1,847,849 | +0.07(+1.06%) |
Sep 18, 2003 | 6.343 | 6.512 | 6.165 | 6.193 | 1,502,556 | -0.15(-2.37%) |
Sep 17, 2003 | 6.155 | 6.362 | 6.155 | 6.343 | 1,134,244 | +0.19(+3.05%) |
Sep 16, 2003 | 6.109 | 6.231 | 6.071 | 6.155 | 1,010,834 | +0.05(+0.77%) |
Sep 15, 2003 | 6.371 | 6.381 | 6.109 | 6.109 | 1,428,062 | -0.26(-4.12%) |
Sep 12, 2003 | 6.568 | 6.681 | 6.371 | 6.371 | 2,412,467 | -0.15(-2.30%) |
Sep 11, 2003 | 6.240 | 6.521 | 6.024 | 6.521 | 2,306,108 | +0.25(+4.04%) |
Sep 10, 2003 | 6.428 | 6.456 | 6.202 | 6.268 | 1,382,982 | -0.15(-2.34%) |
Sep 09, 2003 | 6.446 | 6.521 | 6.287 | 6.418 | 1,860,531 | +0.14(+2.24%) |
Sep 08, 2003 | 6.306 | 6.334 | 6.193 | 6.277 | 939,537 | -0.07(-1.04%) |
Sep 05, 2003 | 6.399 | 6.540 | 6.287 | 6.343 | 1,473,036 | +0.01(+0.15%) |
Sep 04, 2003 | 6.137 | 6.390 | 6.052 | 6.334 | 949,235 | +0.20(+3.21%) |
Sep 03, 2003 | 6.127 | 6.268 | 6.024 | 6.137 | 1,377,974 | -0.06(-0.91%) |
Sep 02, 2003 | 6.287 | 6.409 | 6.146 | 6.193 | 1,674,670 | -0.09(-1.49%) |
Aug 29, 2003 | 6.409 | 6.521 | 6.240 | 6.287 | 1,799,146 | +0.02(+0.30%) |
Aug 28, 2003 | 6.343 | 6.568 | 6.249 | 6.268 | 1,661,881 | -0.11(-1.76%) |
Aug 27, 2003 | 5.958 | 6.381 | 5.958 | 6.381 | 2,555,379 | +0.58(+10.03%) |
Aug 26, 2003 | 5.630 | 5.874 | 5.630 | 5.799 | 1,218,009 | +0.08(+1.31%) |
Aug 25, 2003 | 5.818 | 5.846 | 5.564 | 5.724 | 1,757,369 | -0.12(-2.09%) |
Aug 22, 2003 | 5.912 | 5.996 | 5.724 | 5.846 | 2,418,967 | -0.13(-2.20%) |
Aug 21, 2003 | 6.155 | 6.174 | 5.958 | 5.977 | 1,422,307 | -0.24(-3.92%) |
Aug 20, 2003 | 6.080 | 6.249 | 6.005 | 6.221 | 2,363,124 | +0.21(+3.43%) |
Aug 19, 2003 | 5.696 | 6.015 | 5.686 | 6.015 | 2,064,509 | +0.32(+5.60%) |
Aug 18, 2003 | 5.743 | 5.818 | 5.677 | 5.696 | 1,350,265 | -0.17(-2.88%) |
Aug 15, 2003 | 5.836 | 5.958 | 5.790 | 5.865 | 573,996 | +0.02(+0.32%) |
Aug 14, 2003 | 5.846 | 5.912 | 5.780 | 5.846 | 1,535,487 | +0.00(+0.00%) |
Aug 13, 2003 | 5.818 | 5.949 | 5.724 | 5.846 | 2,258,364 | -0.07(-1.11%) |
Aug 12, 2003 | 5.912 | 5.912 | 5.752 | 5.912 | 1,491,153 | -0.03(-0.47%) |
Aug 11, 2003 | 5.865 | 6.071 | 5.724 | 5.940 | 2,770,761 | +0.17(+2.93%) |
Aug 08, 2003 | 5.348 | 5.780 | 5.255 | 5.771 | 4,226,000 | +0.43(+8.08%) |
Aug 07, 2003 | 5.311 | 5.470 | 5.217 | 5.339 | 1,459,501 | -0.01(-0.18%) |
Aug 06, 2003 | 5.217 | 5.395 | 5.217 | 5.348 | 1,128,915 | +0.08(+1.60%) |
Aug 05, 2003 | 5.227 | 5.302 | 5.180 | 5.264 | 1,350,585 | +0.04(+0.72%) |
Aug 04, 2003 | 5.180 | 5.358 | 5.076 | 5.227 | 1,223,764 | +0.00(+0.00%) |
Aug 01, 2003 | 5.255 | 5.433 | 5.161 | 5.227 | 1,356,553 | -0.08(-1.59%) |
Jul 31, 2003 | 5.255 | 5.367 | 5.227 | 5.311 | 1,649,838 | +0.10(+1.98%) |
Jul 30, 2003 | 5.264 | 5.302 | 5.161 | 5.208 | 1,363,586 | -0.20(-3.65%) |
Jul 29, 2003 | 5.067 | 5.405 | 4.983 | 5.405 | 2,346,925 | -0.01(-0.17%) |
Jul 28, 2003 | 5.395 | 5.621 | 5.367 | 5.414 | 2,957,795 | +0.08(+1.41%) |
Jul 25, 2003 | 5.170 | 5.348 | 5.076 | 5.339 | 2,935,308 | +0.17(+3.27%) |
Jul 24, 2003 | 4.973 | 5.255 | 4.973 | 5.170 | 3,154,633 | +0.16(+3.18%) |
Jul 23, 2003 | 4.635 | 5.114 | 4.617 | 5.011 | 3,107,635 | +0.49(+10.79%) |
Jul 22, 2003 | 4.551 | 4.579 | 4.438 | 4.523 | 651,047 | +0.02(+0.42%) |
Jul 21, 2003 | 4.344 | 4.542 | 4.316 | 4.504 | 985,683 | +0.22(+5.03%) |
Jul 18, 2003 | 4.251 | 4.307 | 4.204 | 4.288 | 523,907 | +0.04(+0.88%) |
Jul 17, 2003 | 4.335 | 4.344 | 4.185 | 4.251 | 849,484 | -0.11(-2.58%) |
Jul 16, 2003 | 4.241 | 4.504 | 4.213 | 4.363 | 1,269,377 | +0.11(+2.65%) |
Jul 15, 2003 | 4.588 | 4.598 | 4.176 | 4.251 | 1,416,233 | -0.33(-7.17%) |
Jul 14, 2003 | 4.598 | 4.673 | 4.410 | 4.579 | 1,174,848 | +0.03(+0.62%) |
Jul 11, 2003 | 4.476 | 4.551 | 4.373 | 4.551 | 811,544 | +0.05(+1.04%) |
Jul 10, 2003 | 4.466 | 4.560 | 4.373 | 4.504 | 1,251,899 | +0.13(+3.00%) |
Jul 09, 2003 | 4.457 | 4.542 | 4.326 | 4.373 | 1,093,960 | -0.04(-0.85%) |
Jul 08, 2003 | 4.269 | 4.504 | 4.194 | 4.410 | 1,319,998 | +0.14(+3.30%) |
Jul 07, 2003 | 4.260 | 4.269 | 4.138 | 4.269 | 1,121,455 | +0.02(+0.44%) |
Jul 03, 2003 | 4.251 | 4.307 | 4.223 | 4.251 | 571,331 | +0.04(+0.89%) |
Jul 02, 2003 | 4.223 | 4.363 | 4.185 | 4.213 | 2,301,632 | +0.09(+2.28%) |
Jul 01, 2003 | 3.997 | 4.176 | 3.941 | 4.119 | 2,112,041 | +0.15(+3.78%) |
Jun 30, 2003 | 3.753 | 3.969 | 3.753 | 3.969 | 1,057,619 | +0.22(+5.75%) |
Jun 27, 2003 | 3.735 | 3.791 | 3.735 | 3.753 | 551,402 | +0.00(+0.00%) |
Jun 26, 2003 | 3.744 | 3.800 | 3.735 | 3.753 | 545,008 | +0.00(+0.00%) |
Jun 25, 2003 | 3.819 | 3.828 | 3.735 | 3.753 | 667,885 | +0.01(+0.25%) |
Jun 24, 2003 | 3.744 | 3.847 | 3.735 | 3.744 | 787,459 | +0.00(+0.00%) |
Jun 23, 2003 | 3.875 | 3.885 | 3.735 | 3.744 | 946,358 | -0.13(-3.39%) |
Jun 20, 2003 | 3.903 | 3.941 | 3.847 | 3.875 | 794,066 | -0.07(-1.67%) |
Jun 19, 2003 | 3.885 | 4.035 | 3.838 | 3.941 | 889,022 | +0.04(+0.96%) |
Jun 18, 2003 | 3.903 | 3.969 | 3.857 | 3.903 | 872,823 | -0.09(-2.35%) |
Jun 17, 2003 | 3.828 | 3.997 | 3.810 | 3.997 | 1,106,109 | +0.15(+3.90%) |
Jun 16, 2003 | 3.903 | 3.903 | 3.763 | 3.847 | 832,219 | +0.02(+0.49%) |
Jun 13, 2003 | 3.763 | 3.894 | 3.735 | 3.828 | 981,420 | +0.08(+2.26%) |
Jun 12, 2003 | 3.753 | 3.781 | 3.735 | 3.744 | 718,933 | -0.05(-1.24%) |
Jun 11, 2003 | 3.735 | 3.800 | 3.716 | 3.791 | 768,702 | +0.08(+2.02%) |
Jun 10, 2003 | 3.763 | 3.763 | 3.613 | 3.716 | 947,530 | -0.04(-1.00%) |
Jun 09, 2003 | 3.800 | 3.847 | 3.753 | 3.753 | 664,155 | -0.02(-0.50%) |
Jun 06, 2003 | 3.659 | 3.828 | 3.613 | 3.772 | 1,403,444 | +0.09(+2.55%) |
Jun 05, 2003 | 3.613 | 3.735 | 3.575 | 3.678 | 2,047,351 | +0.16(+4.53%) |
Jun 04, 2003 | 3.641 | 3.753 | 3.472 | 3.519 | 1,663,906 | -0.17(-4.58%) |
Jun 03, 2003 | 3.744 | 3.800 | 3.641 | 3.688 | 967,885 | -0.06(-1.50%) |