Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.891 | 5.982 | 5.863 | 5.974 | 9,292,785 | +0.08(+1.27%) |
Jun 29, 2004 | 5.873 | 6.019 | 5.873 | 5.899 | 13,005,593 | -0.12(-2.00%) |
Jun 28, 2004 | 6.102 | 6.116 | 5.960 | 6.019 | 8,864,491 | -0.11(-1.80%) |
Jun 25, 2004 | 6.025 | 6.187 | 6.021 | 6.130 | 10,697,720 | +0.11(+1.77%) |
Jun 24, 2004 | 6.047 | 6.070 | 5.987 | 6.023 | 7,018,851 | -0.02(-0.36%) |
Jun 23, 2004 | 5.932 | 6.059 | 5.922 | 6.045 | 7,992,706 | +0.11(+1.90%) |
Jun 22, 2004 | 5.873 | 5.932 | 5.863 | 5.932 | 6,124,272 | +0.05(+0.81%) |
Jun 21, 2004 | 5.914 | 5.946 | 5.847 | 5.885 | 6,956,038 | -0.04(-0.73%) |
Jun 18, 2004 | 5.982 | 5.999 | 5.843 | 5.928 | 10,941,627 | -0.03(-0.56%) |
Jun 17, 2004 | 5.972 | 5.991 | 5.903 | 5.962 | 9,200,845 | -0.03(-0.49%) |
Jun 16, 2004 | 5.859 | 6.011 | 5.847 | 5.991 | 13,294,330 | +0.19(+3.30%) |
Jun 15, 2004 | 5.784 | 5.859 | 5.764 | 5.800 | 7,569,731 | +0.05(+0.86%) |
Jun 14, 2004 | 5.705 | 5.774 | 5.695 | 5.751 | 7,514,517 | -0.01(-0.21%) |
Jun 10, 2004 | 5.764 | 5.865 | 5.725 | 5.762 | 12,648,724 | +0.05(+0.83%) |
Jun 09, 2004 | 5.778 | 5.778 | 5.689 | 5.715 | 8,756,088 | -0.06(-1.09%) |
Jun 08, 2004 | 5.833 | 5.885 | 5.715 | 5.778 | 9,080,031 | -0.03(-0.44%) |
Jun 07, 2004 | 5.701 | 5.841 | 5.683 | 5.804 | 12,423,306 | +0.11(+1.91%) |
Jun 04, 2004 | 5.685 | 5.725 | 5.616 | 5.695 | 5,007,567 | +0.06(+0.98%) |
Jun 03, 2004 | 5.689 | 5.780 | 5.626 | 5.640 | 5,825,656 | -0.05(-0.87%) |
Jun 02, 2004 | 5.784 | 5.794 | 5.630 | 5.689 | 6,953,505 | -0.08(-1.30%) |
Jun 01, 2004 | 5.794 | 5.847 | 5.699 | 5.764 | 7,989,667 | +0.03(+0.55%) |
May 28, 2004 | 5.666 | 5.774 | 5.646 | 5.733 | 11,402,594 | +0.09(+1.54%) |
May 27, 2004 | 5.833 | 5.833 | 5.622 | 5.646 | 11,385,118 | -0.16(-2.72%) |
May 26, 2004 | 5.853 | 5.891 | 5.764 | 5.804 | 10,218,264 | -0.04(-0.74%) |
May 25, 2004 | 5.735 | 5.853 | 5.725 | 5.847 | 6,781,529 | +0.12(+2.14%) |
May 24, 2004 | 5.626 | 5.782 | 5.604 | 5.725 | 10,137,975 | +0.11(+1.90%) |
May 21, 2004 | 5.597 | 5.636 | 5.577 | 5.618 | 7,137,638 | +0.02(+0.42%) |
May 20, 2004 | 5.695 | 5.703 | 5.567 | 5.595 | 7,040,126 | -0.05(-0.94%) |
May 19, 2004 | 5.705 | 5.745 | 5.628 | 5.648 | 6,654,383 | -0.05(-0.93%) |
May 18, 2004 | 5.707 | 5.719 | 5.616 | 5.701 | 8,909,068 | -0.01(-0.14%) |
May 17, 2004 | 5.725 | 5.798 | 5.685 | 5.709 | 5,116,477 | -0.05(-0.79%) |
May 14, 2004 | 5.764 | 5.841 | 5.701 | 5.755 | 6,015,868 | -0.04(-0.65%) |
May 13, 2004 | 5.719 | 5.814 | 5.703 | 5.792 | 5,635,951 | +0.08(+1.31%) |
May 12, 2004 | 5.695 | 5.820 | 5.670 | 5.717 | 10,165,582 | +0.01(+0.21%) |
May 11, 2004 | 5.723 | 5.727 | 5.658 | 5.705 | 14,607,072 | +0.19(+3.44%) |
May 10, 2004 | 5.597 | 5.597 | 5.399 | 5.516 | 11,013,305 | -0.06(-0.99%) |
May 07, 2004 | 5.735 | 5.790 | 5.571 | 5.571 | 6,691,362 | -0.20(-3.49%) |
May 06, 2004 | 5.863 | 5.912 | 5.733 | 5.772 | 8,424,800 | -0.10(-1.68%) |
May 05, 2004 | 5.824 | 5.895 | 5.717 | 5.871 | 17,725,436 | -0.06(-1.03%) |
May 04, 2004 | 6.013 | 6.062 | 5.885 | 5.932 | 8,668,453 | -0.08(-1.41%) |
May 03, 2004 | 5.863 | 6.041 | 5.843 | 6.017 | 10,244,098 | +0.13(+2.28%) |
Apr 30, 2004 | 5.982 | 6.027 | 5.814 | 5.883 | 9,586,334 | -0.09(-1.52%) |
Apr 29, 2004 | 6.122 | 6.159 | 5.905 | 5.974 | 8,923,505 | -0.15(-2.42%) |
Apr 28, 2004 | 6.120 | 6.234 | 6.094 | 6.122 | 10,839,049 | -0.13(-2.08%) |
Apr 27, 2004 | 6.179 | 6.386 | 6.169 | 6.252 | 11,399,808 | +0.15(+2.49%) |
Apr 26, 2004 | 6.169 | 6.209 | 6.100 | 6.100 | 7,579,103 | +0.01(+0.16%) |
Apr 23, 2004 | 6.078 | 6.120 | 6.001 | 6.090 | 7,919,256 | +0.01(+0.19%) |
Apr 22, 2004 | 5.893 | 6.108 | 5.867 | 6.078 | 7,873,159 | +0.19(+3.18%) |
Apr 21, 2004 | 5.912 | 5.912 | 5.784 | 5.891 | 7,927,867 | -0.02(-0.33%) |
Apr 20, 2004 | 6.051 | 6.088 | 5.910 | 5.910 | 6,761,267 | -0.11(-1.84%) |
Apr 19, 2004 | 6.061 | 6.138 | 6.005 | 6.021 | 8,005,117 | -0.04(-0.59%) |
Apr 16, 2004 | 5.962 | 6.090 | 5.926 | 6.057 | 8,700,366 | +0.12(+2.03%) |
Apr 15, 2004 | 5.893 | 5.976 | 5.867 | 5.936 | 7,173,097 | +0.05(+0.91%) |
Apr 14, 2004 | 5.853 | 5.905 | 5.816 | 5.883 | 6,676,672 | +0.01(+0.13%) |
Apr 13, 2004 | 6.011 | 6.047 | 5.865 | 5.875 | 7,336,969 | -0.15(-2.43%) |
Apr 12, 2004 | 5.922 | 6.126 | 5.909 | 6.021 | 10,161,530 | +0.13(+2.18%) |
Apr 08, 2004 | 5.903 | 5.950 | 5.863 | 5.893 | 6,169,608 | +0.03(+0.54%) |
Apr 07, 2004 | 5.794 | 5.909 | 5.737 | 5.861 | 10,122,018 | +0.06(+0.95%) |
Apr 06, 2004 | 5.800 | 5.867 | 5.784 | 5.806 | 7,630,265 | +0.01(+0.10%) |
Apr 05, 2004 | 5.912 | 5.932 | 5.762 | 5.800 | 12,274,631 | -0.13(-2.13%) |
Apr 02, 2004 | 5.930 | 5.960 | 5.859 | 5.926 | 11,255,692 | -0.00(-0.07%) |
Apr 01, 2004 | 5.999 | 6.035 | 5.865 | 5.930 | 13,648,413 | -0.07(-1.15%) |
Mar 31, 2004 | 5.926 | 6.013 | 5.847 | 5.999 | 16,127,502 | +0.07(+1.23%) |
Mar 30, 2004 | 5.743 | 5.958 | 5.725 | 5.926 | 11,106,258 | +0.16(+2.84%) |
Mar 29, 2004 | 5.735 | 5.824 | 5.703 | 5.762 | 10,956,571 | +0.05(+0.79%) |
Mar 26, 2004 | 5.606 | 5.784 | 5.606 | 5.717 | 11,607,496 | +0.14(+2.44%) |
Mar 25, 2004 | 5.599 | 5.626 | 5.549 | 5.581 | 13,660,571 | +0.00(+0.07%) |
Mar 24, 2004 | 5.652 | 5.717 | 5.549 | 5.577 | 10,023,240 | -0.12(-2.05%) |
Mar 23, 2004 | 5.768 | 5.794 | 5.599 | 5.693 | 10,009,816 | -0.05(-0.86%) |
Mar 22, 2004 | 5.810 | 5.818 | 5.725 | 5.743 | 7,888,862 | -0.08(-1.32%) |
Mar 19, 2004 | 5.958 | 5.982 | 5.790 | 5.820 | 11,270,382 | -0.17(-2.77%) |
Mar 18, 2004 | 5.922 | 6.041 | 5.889 | 5.986 | 8,483,307 | +0.02(+0.40%) |
Mar 17, 2004 | 5.796 | 6.001 | 5.776 | 5.962 | 14,087,345 | +0.26(+4.64%) |
Mar 16, 2004 | 5.760 | 5.766 | 5.676 | 5.697 | 8,477,228 | -0.06(-1.10%) |
Mar 15, 2004 | 5.766 | 5.820 | 5.747 | 5.760 | 12,806,769 | -0.00(-0.07%) |
Mar 12, 2004 | 5.697 | 5.847 | 5.685 | 5.764 | 25,280,224 | +0.19(+3.40%) |
Mar 11, 2004 | 5.591 | 5.794 | 5.451 | 5.575 | 45,662,552 | -0.34(-5.77%) |
Mar 10, 2004 | 6.027 | 6.104 | 5.875 | 5.916 | 15,298,269 | -0.14(-2.38%) |
Mar 09, 2004 | 5.922 | 6.120 | 5.912 | 6.061 | 26,452,650 | -0.18(-2.88%) |
Mar 08, 2004 | 6.270 | 6.315 | 6.220 | 6.240 | 7,928,627 | +0.02(+0.32%) |
Mar 05, 2004 | 6.232 | 6.313 | 6.195 | 6.220 | 9,769,961 | -0.01(-0.19%) |
Mar 04, 2004 | 6.228 | 6.266 | 6.209 | 6.232 | 7,624,186 | +0.01(+0.22%) |
Mar 03, 2004 | 6.299 | 6.299 | 6.205 | 6.218 | 9,996,645 | -0.08(-1.25%) |
Mar 02, 2004 | 6.422 | 6.455 | 6.293 | 6.297 | 11,212,635 | -0.12(-1.88%) |
Mar 01, 2004 | 6.317 | 6.434 | 6.317 | 6.418 | 9,516,683 | +0.11(+1.72%) |
Feb 27, 2004 | 6.264 | 6.341 | 6.250 | 6.309 | 7,872,652 | +0.05(+0.72%) |
Feb 26, 2004 | 6.145 | 6.278 | 6.114 | 6.264 | 7,429,415 | +0.12(+1.89%) |
Feb 25, 2004 | 6.120 | 6.213 | 6.100 | 6.147 | 8,890,072 | +0.02(+0.32%) |
Feb 24, 2004 | 6.114 | 6.134 | 5.972 | 6.128 | 11,556,840 | +0.00(+0.06%) |
Feb 23, 2004 | 6.120 | 6.145 | 6.072 | 6.124 | 4,898,911 | +0.02(+0.36%) |
Feb 20, 2004 | 6.205 | 6.205 | 6.053 | 6.102 | 9,164,626 | -0.05(-0.87%) |
Feb 19, 2004 | 6.130 | 6.230 | 6.086 | 6.155 | 11,695,890 | +0.05(+0.74%) |
Feb 18, 2004 | 6.268 | 6.292 | 6.106 | 6.110 | 6,997,576 | -0.17(-2.64%) |
Feb 17, 2004 | 6.242 | 6.292 | 6.183 | 6.276 | 6,494,818 | +0.03(+0.47%) |
Feb 13, 2004 | 6.218 | 6.270 | 6.183 | 6.246 | 10,626,042 | +0.00(+0.03%) |
Feb 12, 2004 | 6.100 | 6.256 | 6.100 | 6.244 | 11,979,815 | +0.12(+1.90%) |
Feb 11, 2004 | 6.053 | 6.161 | 6.053 | 6.128 | 15,469,485 | +0.13(+2.24%) |
Feb 10, 2004 | 5.926 | 6.074 | 5.924 | 5.993 | 11,088,022 | +0.07(+1.10%) |
Feb 09, 2004 | 5.873 | 5.954 | 5.855 | 5.928 | 8,280,431 | +0.08(+1.28%) |
Feb 06, 2004 | 5.764 | 5.853 | 5.749 | 5.853 | 5,433,328 | +0.05(+0.85%) |
Feb 05, 2004 | 5.944 | 5.962 | 5.729 | 5.804 | 12,150,018 | -0.14(-2.33%) |
Feb 04, 2004 | 5.958 | 5.999 | 5.928 | 5.942 | 9,430,062 | -0.02(-0.33%) |
Feb 03, 2004 | 5.991 | 6.053 | 5.903 | 5.962 | 10,843,608 | -0.06(-0.95%) |
Feb 02, 2004 | 6.019 | 6.041 | 5.871 | 6.019 | 11,070,039 | +0.07(+1.13%) |
Jan 30, 2004 | 6.017 | 6.057 | 5.910 | 5.952 | 9,258,086 | -0.02(-0.26%) |
Jan 29, 2004 | 5.952 | 5.972 | 5.680 | 5.968 | 21,645,680 | +0.16(+2.79%) |
Jan 28, 2004 | 5.739 | 5.857 | 5.689 | 5.806 | 13,876,364 | +0.06(+1.00%) |
Jan 27, 2004 | 5.757 | 5.822 | 5.672 | 5.749 | 8,592,470 | -0.03(-0.55%) |
Jan 26, 2004 | 5.709 | 5.784 | 5.640 | 5.780 | 14,195,495 | +0.07(+1.24%) |
Jan 23, 2004 | 5.587 | 5.749 | 5.528 | 5.709 | 20,599,386 | +0.14(+2.44%) |
Jan 22, 2004 | 5.626 | 5.660 | 5.508 | 5.573 | 7,042,406 | -0.05(-0.91%) |
Jan 21, 2004 | 5.597 | 5.652 | 5.559 | 5.624 | 9,804,660 | +0.02(+0.32%) |
Jan 20, 2004 | 5.486 | 5.644 | 5.486 | 5.606 | 11,434,000 | +0.18(+3.31%) |
Jan 16, 2004 | 5.326 | 5.431 | 5.293 | 5.427 | 9,363,956 | +0.13(+2.38%) |
Jan 15, 2004 | 5.417 | 5.474 | 5.300 | 5.300 | 8,132,263 | -0.11(-1.97%) |
Jan 14, 2004 | 5.512 | 5.517 | 5.370 | 5.407 | 8,303,732 | -0.12(-2.11%) |
Jan 13, 2004 | 5.563 | 5.597 | 5.498 | 5.524 | 10,187,617 | -0.01(-0.25%) |
Jan 12, 2004 | 5.528 | 5.563 | 5.480 | 5.537 | 8,934,902 | +0.01(+0.18%) |
Jan 09, 2004 | 5.312 | 5.597 | 5.287 | 5.528 | 25,303,526 | +0.20(+3.78%) |
Jan 08, 2004 | 5.227 | 5.328 | 5.212 | 5.326 | 8,068,690 | +0.09(+1.70%) |
Jan 07, 2004 | 5.231 | 5.255 | 5.206 | 5.237 | 9,134,739 | -0.06(-1.19%) |
Jan 06, 2004 | 5.196 | 5.308 | 5.188 | 5.300 | 13,746,432 | +0.14(+2.79%) |
Jan 05, 2004 | 5.129 | 5.180 | 5.093 | 5.156 | 13,146,162 | +0.02(+0.35%) |
Jan 02, 2004 | 5.137 | 5.190 | 5.113 | 5.139 | 4,103,110 | +0.01(+0.12%) |
Dec 31, 2003 | 5.137 | 5.170 | 5.085 | 5.133 | 6,050,568 | -0.04(-0.84%) |
Dec 30, 2003 | 5.186 | 5.249 | 5.160 | 5.176 | 7,386,105 | +0.01(+0.19%) |
Dec 29, 2003 | 5.180 | 5.271 | 5.152 | 5.166 | 8,703,659 | -0.01(-0.27%) |
Dec 26, 2003 | 5.198 | 5.222 | 5.156 | 5.180 | 1,968,226 | +0.01(+0.11%) |
Dec 24, 2003 | 5.160 | 5.198 | 5.117 | 5.174 | 3,980,776 | +0.04(+0.77%) |
Dec 23, 2003 | 5.257 | 5.261 | 5.125 | 5.135 | 11,564,692 | -0.19(-3.63%) |
Dec 22, 2003 | 5.261 | 5.328 | 5.190 | 5.328 | 9,522,508 | +0.04(+0.71%) |
Dec 19, 2003 | 5.356 | 5.356 | 5.235 | 5.291 | 16,070,262 | -0.06(-1.18%) |
Dec 18, 2003 | 5.077 | 5.370 | 5.064 | 5.354 | 23,607,826 | +0.30(+5.94%) |
Dec 17, 2003 | 4.876 | 5.071 | 4.876 | 5.054 | 11,859,001 | +0.09(+1.83%) |
Dec 16, 2003 | 4.850 | 4.991 | 4.846 | 4.963 | 9,905,972 | +0.09(+1.95%) |
Dec 15, 2003 | 5.026 | 5.034 | 4.848 | 4.868 | 10,426,712 | -0.16(-3.14%) |
Dec 12, 2003 | 4.874 | 5.054 | 4.866 | 5.026 | 17,269,788 | +0.15(+3.12%) |
Dec 11, 2003 | 4.935 | 4.951 | 4.858 | 4.874 | 9,581,775 | -0.06(-1.24%) |
Dec 10, 2003 | 4.777 | 4.935 | 4.777 | 4.935 | 9,823,403 | +0.09(+1.83%) |
Dec 09, 2003 | 4.864 | 4.866 | 4.793 | 4.846 | 6,375,270 | -0.02(-0.37%) |
Dec 08, 2003 | 4.821 | 4.864 | 4.807 | 4.864 | 7,373,441 | +0.05(+0.98%) |
Dec 05, 2003 | 4.659 | 4.775 | 4.631 | 4.817 | 9,642,309 | +0.17(+3.61%) |
Dec 04, 2003 | 4.600 | 4.702 | 4.584 | 4.649 | 12,414,948 | +0.05(+0.99%) |
Dec 03, 2003 | 4.639 | 4.671 | 4.604 | 4.604 | 4,716,803 | -0.04(-0.93%) |
Dec 02, 2003 | 4.612 | 4.655 | 4.604 | 4.647 | 5,520,203 | +0.03(+0.64%) |
Dec 01, 2003 | 4.629 | 4.667 | 4.604 | 4.617 | 4,974,388 | +0.01(+0.17%) |
Nov 28, 2003 | 4.600 | 4.625 | 4.572 | 4.610 | 1,461,416 | -0.01(-0.26%) |
Nov 26, 2003 | 4.590 | 4.629 | 4.550 | 4.621 | 4,265,968 | +0.03(+0.69%) |
Nov 25, 2003 | 4.572 | 4.645 | 4.572 | 4.590 | 4,706,672 | +0.00(+0.09%) |
Nov 24, 2003 | 4.570 | 4.598 | 4.529 | 4.586 | 5,251,221 | +0.02(+0.35%) |
Nov 21, 2003 | 4.614 | 4.592 | 4.503 | 4.570 | 7,620,640 | -0.04(-0.94%) |
Nov 20, 2003 | 4.592 | 4.621 | 4.576 | 4.614 | 8,348,056 | -0.01(-0.26%) |
Nov 19, 2003 | 4.673 | 4.685 | 4.594 | 4.625 | 5,615,182 | -0.05(-1.01%) |
Nov 18, 2003 | 4.698 | 4.718 | 4.600 | 4.673 | 6,006,750 | -0.01(-0.13%) |
Nov 17, 2003 | 4.690 | 4.738 | 4.388 | 4.679 | 5,535,906 | -0.10(-2.11%) |
Nov 14, 2003 | 4.738 | 4.807 | 4.724 | 4.779 | 5,157,761 | +0.01(+0.17%) |
Nov 13, 2003 | 4.728 | 4.793 | 4.726 | 4.771 | 8,272,326 | +0.05(+1.05%) |
Nov 12, 2003 | 4.698 | 4.734 | 4.673 | 4.722 | 4,769,232 | +0.02(+0.38%) |
Nov 11, 2003 | 4.708 | 4.718 | 4.675 | 4.704 | 4,139,835 | -0.01(-0.17%) |
Nov 10, 2003 | 4.779 | 4.787 | 4.710 | 4.712 | 4,604,095 | -0.07(-1.40%) |
Nov 07, 2003 | 4.862 | 4.872 | 4.760 | 4.779 | 12,325,287 | +0.02(+0.46%) |
Nov 06, 2003 | 4.738 | 4.773 | 4.687 | 4.758 | 9,404,480 | -0.05(-1.03%) |
Nov 05, 2003 | 4.671 | 4.837 | 4.702 | 4.807 | 9,863,927 | +0.09(+1.93%) |
Nov 04, 2003 | 4.671 | 4.730 | 4.629 | 4.716 | 7,402,540 | +0.03(+0.63%) |
Nov 03, 2003 | 4.714 | 4.775 | 4.661 | 4.687 | 5,104,066 | -0.03(-0.59%) |
Oct 31, 2003 | 4.621 | 4.762 | 4.687 | 4.714 | 9,201,098 | +0.09(+2.01%) |
Oct 30, 2003 | 4.643 | 4.683 | 4.570 | 4.621 | 8,360,467 | -0.02(-0.47%) |
Oct 29, 2003 | 4.754 | 4.831 | 4.629 | 4.643 | 11,271,396 | -0.11(-2.33%) |
Oct 28, 2003 | 4.781 | 4.795 | 4.764 | 4.754 | 9,880,137 | -0.05(-1.07%) |
Oct 27, 2003 | 4.718 | 4.805 | 4.718 | 4.805 | 9,412,332 | +0.07(+1.50%) |
Oct 24, 2003 | 4.712 | 4.738 | 4.671 | 4.734 | 6,990,484 | -0.01(-0.29%) |
Oct 23, 2003 | 4.728 | 4.748 | 4.639 | 4.748 | 10,980,885 | +0.02(+0.42%) |
Oct 22, 2003 | 4.803 | 4.803 | 4.677 | 4.728 | 8,572,461 | -0.08(-1.56%) |
Oct 21, 2003 | 4.698 | 4.819 | 4.698 | 4.803 | 9,008,100 | +0.08(+1.63%) |
Oct 20, 2003 | 4.760 | 4.769 | 4.728 | 4.726 | 8,293,854 | -0.03(-0.71%) |
Oct 17, 2003 | 4.797 | 4.797 | 4.716 | 4.760 | 9,310,514 | -0.04(-0.74%) |
Oct 16, 2003 | 4.766 | 4.823 | 4.744 | 4.795 | 10,994,309 | +0.05(+1.08%) |
Oct 15, 2003 | 4.793 | 4.817 | 4.663 | 4.744 | 16,481,079 | -0.07(-1.44%) |
Oct 14, 2003 | 4.767 | 4.813 | 4.704 | 4.813 | 10,355,794 | +0.01(+0.12%) |
Oct 13, 2003 | 4.886 | 4.900 | 4.801 | 4.807 | 6,518,626 | -0.08(-1.62%) |
Oct 10, 2003 | 4.841 | 4.933 | 4.835 | 4.886 | 15,545,215 | -0.00(-0.04%) |
Oct 09, 2003 | 4.987 | 4.925 | 4.833 | 4.888 | 17,288,530 | -0.10(-1.98%) |
Oct 08, 2003 | 5.004 | 5.068 | 4.955 | 4.987 | 9,364,462 | -0.06(-1.10%) |
Oct 07, 2003 | 4.969 | 5.052 | 4.931 | 5.042 | 6,915,513 | +0.07(+1.47%) |
Oct 06, 2003 | 4.977 | 5.012 | 4.961 | 4.969 | 6,833,451 | -0.04(-0.87%) |
Oct 03, 2003 | 5.002 | 5.054 | 4.957 | 5.012 | 7,974,217 | +0.03(+0.63%) |
Oct 02, 2003 | 4.916 | 4.981 | 4.888 | 4.981 | 8,230,535 | +0.06(+1.12%) |
Oct 01, 2003 | 4.580 | 4.923 | 4.580 | 4.925 | 9,275,055 | +0.14(+2.89%) |
Sep 30, 2003 | 4.848 | 4.892 | 4.777 | 4.787 | 10,701,013 | -0.06(-1.26%) |
Sep 29, 2003 | 4.764 | 4.864 | 4.748 | 4.848 | 5,885,430 | +0.10(+2.21%) |
Sep 26, 2003 | 4.886 | 4.906 | 4.738 | 4.744 | 7,080,651 | -0.14(-2.79%) |
Sep 25, 2003 | 4.947 | 4.951 | 4.880 | 4.880 | 5,676,729 | -0.06(-1.16%) |
Sep 24, 2003 | 4.912 | 5.113 | 4.935 | 4.937 | 9,232,758 | +0.03(+0.52%) |
Sep 23, 2003 | 4.843 | 4.921 | 4.860 | 4.912 | 5,445,739 | +0.07(+1.43%) |
Sep 22, 2003 | 4.811 | 4.902 | 4.821 | 4.843 | 7,649,261 | +0.03(+0.66%) |
Sep 19, 2003 | 4.797 | 4.827 | 4.746 | 4.811 | 8,070,210 | +0.02(+0.33%) |
Sep 18, 2003 | 4.752 | 4.815 | 4.702 | 4.795 | 9,821,883 | +0.03(+0.66%) |
Sep 17, 2003 | 4.841 | 4.837 | 4.732 | 4.764 | 9,453,110 | -0.08(-1.59%) |
Sep 16, 2003 | 4.740 | 4.843 | 4.754 | 4.841 | 8,539,281 | +0.10(+2.12%) |
Sep 15, 2003 | 4.775 | 4.787 | 4.728 | 4.740 | 4,982,999 | -0.05(-0.95%) |
Sep 12, 2003 | 4.754 | 4.787 | 4.722 | 4.785 | 5,779,053 | +0.06(+1.21%) |
Sep 11, 2003 | 4.813 | 4.837 | 4.712 | 4.728 | 7,221,474 | -0.08(-1.56%) |
Sep 10, 2003 | 4.841 | 4.848 | 4.773 | 4.803 | 8,854,360 | -0.04(-0.77%) |
Sep 09, 2003 | 4.939 | 4.939 | 4.831 | 4.841 | 10,523,718 | -0.10(-2.00%) |
Sep 08, 2003 | 4.955 | 4.955 | 4.872 | 4.939 | 9,156,521 | +0.10(+2.12%) |
Sep 05, 2003 | 4.795 | 4.839 | 4.767 | 4.837 | 6,636,654 | +0.04(+0.86%) |
Sep 04, 2003 | 4.854 | 4.872 | 4.738 | 4.795 | 8,394,153 | -0.06(-1.26%) |
Sep 03, 2003 | 4.837 | 4.935 | 4.767 | 4.856 | 12,367,331 | +0.02(+0.41%) |
Sep 02, 2003 | 4.748 | 4.837 | 4.669 | 4.837 | 9,423,476 | +0.06(+1.32%) |
Aug 29, 2003 | 4.746 | 4.775 | 4.692 | 4.773 | 8,387,567 | +0.03(+0.58%) |
Aug 28, 2003 | 4.689 | 4.752 | 4.580 | 4.746 | 11,687,785 | +0.18(+3.89%) |
Aug 27, 2003 | 4.596 | 4.647 | 4.560 | 4.568 | 5,837,307 | -0.03(-0.69%) |
Aug 26, 2003 | 4.540 | 4.619 | 4.463 | 4.600 | 4,759,354 | +0.03(+0.65%) |
Aug 25, 2003 | 4.600 | 4.677 | 4.552 | 4.570 | 4,937,662 | -0.03(-0.64%) |
Aug 22, 2003 | 4.696 | 4.714 | 4.588 | 4.600 | 5,085,577 | -0.10(-2.22%) |
Aug 21, 2003 | 4.708 | 4.732 | 4.631 | 4.704 | 6,611,833 | +0.02(+0.42%) |
Aug 20, 2003 | 4.600 | 4.712 | 4.580 | 4.685 | 8,489,639 | +0.08(+1.85%) |
Aug 19, 2003 | 4.667 | 4.673 | 4.594 | 4.600 | 5,961,414 | -0.03(-0.60%) |
Aug 18, 2003 | 4.671 | 4.679 | 4.600 | 4.627 | 5,706,109 | +0.01(+0.13%) |
Aug 15, 2003 | 4.600 | 4.649 | 4.560 | 4.621 | 6,124,525 | +0.05(+0.99%) |
Aug 14, 2003 | 4.570 | 4.615 | 4.507 | 4.576 | 10,637,440 | +0.02(+0.48%) |
Aug 13, 2003 | 4.606 | 4.606 | 4.487 | 4.554 | 11,479,844 | -0.05(-1.11%) |
Aug 12, 2003 | 4.619 | 4.663 | 4.552 | 4.606 | 9,778,319 | -0.01(-0.30%) |
Aug 11, 2003 | 4.625 | 4.685 | 4.590 | 4.619 | 8,007,903 | -0.01(-0.13%) |
Aug 08, 2003 | 4.592 | 4.690 | 4.096 | 4.625 | 11,522,648 | +0.03(+0.73%) |
Aug 07, 2003 | 4.471 | 4.615 | 4.442 | 4.592 | 10,042,995 | +0.15(+3.38%) |
Aug 06, 2003 | 4.422 | 4.485 | 4.375 | 4.442 | 10,114,167 | +0.07(+1.58%) |
Aug 05, 2003 | 4.418 | 4.460 | 4.357 | 4.373 | 7,218,688 | -0.03(-0.58%) |
Aug 04, 2003 | 4.428 | 4.436 | 4.317 | 4.398 | 7,980,549 | +0.01(+0.18%) |
Aug 01, 2003 | 4.339 | 4.418 | 4.339 | 4.390 | 9,610,143 | +0.01(+0.32%) |
Jul 31, 2003 | 4.294 | 4.388 | 4.264 | 4.377 | 16,172,839 | +0.21(+5.02%) |
Jul 30, 2003 | 4.146 | 4.177 | 4.090 | 4.167 | 9,671,436 | +0.03(+0.81%) |
Jul 29, 2003 | 4.185 | 4.185 | 4.051 | 4.134 | 12,466,363 | -0.05(-1.23%) |
Jul 28, 2003 | 4.116 | 4.189 | 4.047 | 4.185 | 10,414,048 | +0.02(+0.47%) |
Jul 25, 2003 | 4.175 | 4.217 | 4.069 | 4.165 | 8,100,350 | -0.01(-0.19%) |
Jul 24, 2003 | 4.229 | 4.294 | 4.167 | 4.173 | 9,563,539 | -0.06(-1.35%) |
Jul 23, 2003 | 4.284 | 4.317 | 4.144 | 4.231 | 6,747,336 | -0.03(-0.74%) |
Jul 22, 2003 | 4.262 | 4.339 | 4.227 | 4.262 | 7,916,216 | +0.00(+0.00%) |
Jul 21, 2003 | 4.452 | 4.469 | 4.240 | 4.262 | 12,271,085 | -0.14(-3.18%) |
Jul 18, 2003 | 4.079 | 4.422 | 4.079 | 4.402 | 20,481,612 | +0.21(+4.94%) |
Jul 17, 2003 | 4.195 | 4.262 | 4.128 | 4.195 | 15,876,757 | -0.05(-1.16%) |
Jul 16, 2003 | 4.313 | 4.313 | 4.163 | 4.244 | 18,293,540 | -0.07(-1.60%) |
Jul 15, 2003 | 4.383 | 4.438 | 4.294 | 4.313 | 10,790,926 | -0.08(-1.89%) |
Jul 14, 2003 | 4.537 | 4.537 | 4.386 | 4.396 | 9,667,637 | -0.07(-1.46%) |
Jul 11, 2003 | 4.531 | 4.572 | 4.412 | 4.461 | 14,279,077 | -0.03(-0.66%) |
Jul 10, 2003 | 4.313 | 4.617 | 4.313 | 4.491 | 29,762,238 | -0.14(-2.98%) |
Jul 09, 2003 | 4.639 | 4.718 | 4.629 | 4.629 | 20,036,602 | +0.12(+2.72%) |
Jul 08, 2003 | 4.343 | 4.629 | 4.343 | 4.507 | 15,541,669 | +0.12(+2.70%) |
Jul 07, 2003 | 4.388 | 4.428 | 4.327 | 4.388 | 12,097,843 | -0.03(-0.63%) |
Jul 03, 2003 | 4.450 | 4.509 | 4.412 | 4.416 | 9,257,579 | -0.07(-1.54%) |
Jul 02, 2003 | 4.485 | 4.544 | 4.448 | 4.485 | 11,897,247 | +0.00(+0.00%) |