Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.209 | 4.272 | 4.162 | 4.162 | 827,016 | +0.01(+0.19%) |
Jul 29, 2004 | 4.060 | 4.170 | 4.052 | 4.154 | 854,958 | +0.04(+0.95%) |
Jul 28, 2004 | 4.076 | 4.170 | 4.036 | 4.115 | 1,121,614 | +0.04(+0.96%) |
Jul 27, 2004 | 4.123 | 4.162 | 3.966 | 4.076 | 1,366,197 | -0.03(-0.76%) |
Jul 26, 2004 | 4.201 | 4.240 | 4.076 | 4.107 | 1,063,689 | -0.09(-2.24%) |
Jul 23, 2004 | 4.303 | 4.319 | 4.162 | 4.201 | 1,680,443 | -0.16(-3.60%) |
Jul 22, 2004 | 4.311 | 4.381 | 4.311 | 4.358 | 713,719 | +0.02(+0.54%) |
Jul 21, 2004 | 4.381 | 4.405 | 4.295 | 4.334 | 976,292 | -0.11(-2.47%) |
Jul 20, 2004 | 4.475 | 4.483 | 4.381 | 4.444 | 1,122,507 | -0.09(-1.90%) |
Jul 19, 2004 | 4.483 | 4.585 | 4.428 | 4.530 | 1,797,823 | +0.05(+1.05%) |
Jul 16, 2004 | 4.413 | 4.569 | 4.413 | 4.483 | 1,052,079 | +0.07(+1.60%) |
Jul 15, 2004 | 4.413 | 4.491 | 4.381 | 4.413 | 1,039,703 | -0.01(-0.18%) |
Jul 14, 2004 | 4.554 | 4.577 | 4.421 | 4.421 | 1,618,436 | -0.06(-1.40%) |
Jul 13, 2004 | 4.640 | 4.703 | 4.468 | 4.483 | 2,081,448 | -0.28(-5.92%) |
Jul 12, 2004 | 4.624 | 4.812 | 4.546 | 4.765 | 1,495,953 | +0.14(+3.05%) |
Jul 09, 2004 | 4.663 | 4.663 | 4.554 | 4.624 | 919,644 | -0.05(-1.01%) |
Jul 08, 2004 | 4.663 | 4.679 | 4.577 | 4.671 | 1,455,125 | +0.09(+2.05%) |
Jul 07, 2004 | 4.475 | 4.601 | 4.428 | 4.577 | 1,274,335 | +0.19(+4.29%) |
Jul 06, 2004 | 4.428 | 4.428 | 4.295 | 4.389 | 702,109 | -0.02(-0.53%) |
Jul 02, 2004 | 4.381 | 4.468 | 4.366 | 4.413 | 614,074 | +0.08(+1.81%) |
Jul 01, 2004 | 4.405 | 4.405 | 4.295 | 4.334 | 919,644 | -0.02(-0.54%) |
Jun 30, 2004 | 4.295 | 4.389 | 4.287 | 4.358 | 1,076,703 | +0.11(+2.58%) |
Jun 29, 2004 | 4.311 | 4.311 | 4.178 | 4.248 | 1,279,438 | -0.06(-1.45%) |
Jun 28, 2004 | 4.538 | 4.616 | 4.303 | 4.311 | 1,258,769 | -0.20(-4.51%) |
Jun 25, 2004 | 4.515 | 4.538 | 4.468 | 4.515 | 979,355 | -0.01(-0.17%) |
Jun 24, 2004 | 4.413 | 4.538 | 4.413 | 4.522 | 1,443,132 | +0.19(+4.34%) |
Jun 23, 2004 | 4.342 | 4.381 | 4.295 | 4.334 | 789,123 | -0.01(-0.18%) |
Jun 22, 2004 | 4.311 | 4.366 | 4.295 | 4.342 | 1,549,412 | +0.03(+0.73%) |
Jun 21, 2004 | 4.444 | 4.483 | 4.287 | 4.311 | 845,389 | -0.11(-2.48%) |
Jun 18, 2004 | 4.326 | 4.444 | 4.326 | 4.421 | 2,701,647 | +0.20(+4.83%) |
Jun 17, 2004 | 4.319 | 4.381 | 4.217 | 4.217 | 1,202,631 | -0.05(-1.28%) |
Jun 16, 2004 | 4.170 | 4.287 | 4.131 | 4.272 | 867,461 | +0.05(+1.11%) |
Jun 15, 2004 | 4.123 | 4.240 | 4.123 | 4.225 | 1,461,504 | +0.11(+2.67%) |
Jun 14, 2004 | 4.264 | 4.264 | 4.083 | 4.115 | 1,600,191 | -0.22(-5.06%) |
Jun 10, 2004 | 4.381 | 4.421 | 4.334 | 4.334 | 1,145,983 | -0.02(-0.36%) |
Jun 09, 2004 | 4.468 | 4.468 | 4.319 | 4.350 | 2,104,924 | -0.15(-3.31%) |
Jun 08, 2004 | 4.616 | 4.616 | 4.475 | 4.499 | 1,002,958 | -0.09(-2.05%) |
Jun 07, 2004 | 4.624 | 4.687 | 4.585 | 4.593 | 1,112,172 | +0.05(+1.21%) |
Jun 04, 2004 | 4.436 | 4.577 | 4.436 | 4.538 | 988,286 | +0.10(+2.30%) |
Jun 03, 2004 | 4.468 | 4.546 | 4.428 | 4.436 | 1,004,362 | -0.08(-1.74%) |
Jun 02, 2004 | 4.624 | 4.663 | 4.436 | 4.515 | 1,232,869 | -0.12(-2.54%) |
Jun 01, 2004 | 4.875 | 4.883 | 4.554 | 4.632 | 1,373,725 | -0.19(-3.90%) |
May 28, 2004 | 4.828 | 4.852 | 4.773 | 4.820 | 881,623 | -0.04(-0.81%) |
May 27, 2004 | 4.773 | 4.875 | 4.765 | 4.859 | 2,015,613 | +0.18(+3.85%) |
May 26, 2004 | 4.781 | 4.836 | 4.632 | 4.679 | 1,600,191 | -0.06(-1.32%) |
May 25, 2004 | 4.805 | 4.828 | 4.656 | 4.742 | 1,901,423 | -0.06(-1.31%) |
May 24, 2004 | 4.609 | 4.805 | 4.546 | 4.805 | 1,364,666 | +0.20(+4.25%) |
May 21, 2004 | 4.648 | 4.695 | 4.593 | 4.609 | 1,451,425 | +0.02(+0.34%) |
May 20, 2004 | 4.569 | 4.593 | 4.491 | 4.593 | 917,347 | +0.02(+0.51%) |
May 19, 2004 | 4.609 | 4.609 | 4.515 | 4.569 | 1,924,261 | +0.10(+2.28%) |
May 18, 2004 | 4.428 | 4.468 | 4.326 | 4.468 | 1,359,563 | +0.02(+0.35%) |
May 17, 2004 | 4.585 | 4.624 | 4.452 | 4.452 | 3,216,076 | +0.09(+1.97%) |
May 14, 2004 | 4.240 | 4.405 | 4.240 | 4.366 | 1,766,819 | +0.15(+3.53%) |
May 13, 2004 | 4.146 | 4.217 | 4.091 | 4.217 | 1,423,739 | +0.05(+1.32%) |
May 12, 2004 | 4.350 | 4.436 | 4.162 | 4.162 | 2,197,424 | -0.05(-1.30%) |
May 11, 2004 | 4.060 | 4.225 | 4.021 | 4.217 | 2,341,852 | +0.19(+4.67%) |
May 10, 2004 | 3.762 | 4.036 | 3.754 | 4.029 | 3,119,620 | +0.06(+1.58%) |
May 07, 2004 | 4.138 | 4.162 | 3.950 | 3.966 | 2,750,257 | -0.21(-5.07%) |
May 06, 2004 | 4.358 | 4.428 | 4.178 | 4.178 | 2,686,081 | -0.24(-5.33%) |
May 05, 2004 | 4.640 | 4.640 | 4.413 | 4.413 | 1,708,767 | -0.20(-4.25%) |
May 04, 2004 | 4.421 | 4.609 | 4.405 | 4.609 | 1,942,378 | +0.34(+7.89%) |
May 03, 2004 | 4.248 | 4.381 | 4.232 | 4.272 | 1,831,123 | -0.05(-1.27%) |
Apr 30, 2004 | 4.397 | 4.428 | 4.311 | 4.326 | 1,508,201 | -0.02(-0.54%) |
Apr 29, 2004 | 4.342 | 4.491 | 4.303 | 4.350 | 3,046,641 | +0.05(+1.09%) |
Apr 28, 2004 | 4.711 | 4.711 | 4.232 | 4.303 | 5,015,303 | -0.45(-9.56%) |
Apr 27, 2004 | 4.820 | 4.844 | 4.742 | 4.758 | 1,385,590 | -0.04(-0.82%) |
Apr 26, 2004 | 4.828 | 4.883 | 4.797 | 4.797 | 1,389,801 | +0.02(+0.49%) |
Apr 23, 2004 | 4.867 | 4.899 | 4.734 | 4.773 | 1,465,842 | -0.05(-1.14%) |
Apr 22, 2004 | 4.742 | 4.859 | 4.703 | 4.828 | 3,201,276 | +0.16(+3.53%) |
Apr 21, 2004 | 4.946 | 4.946 | 4.632 | 4.663 | 6,717,436 | -0.30(-6.00%) |
Apr 20, 2004 | 5.173 | 5.212 | 4.961 | 4.961 | 3,120,641 | -0.28(-5.38%) |
Apr 19, 2004 | 5.330 | 5.361 | 5.204 | 5.244 | 1,681,336 | -0.04(-0.74%) |
Apr 16, 2004 | 5.338 | 5.385 | 5.275 | 5.283 | 1,766,947 | -0.05(-1.03%) |
Apr 15, 2004 | 5.259 | 5.338 | 5.251 | 5.338 | 2,198,062 | +0.08(+1.49%) |
Apr 14, 2004 | 5.251 | 5.416 | 5.236 | 5.259 | 2,495,594 | -0.10(-1.90%) |
Apr 13, 2004 | 5.604 | 5.604 | 5.338 | 5.361 | 3,689,550 | -0.31(-5.39%) |
Apr 12, 2004 | 5.753 | 5.753 | 5.620 | 5.667 | 1,470,435 | -0.02(-0.41%) |
Apr 08, 2004 | 5.800 | 5.800 | 5.682 | 5.690 | 1,374,235 | -0.13(-2.29%) |
Apr 07, 2004 | 5.706 | 5.855 | 5.667 | 5.823 | 1,924,006 | +0.14(+2.48%) |
Apr 06, 2004 | 5.690 | 5.769 | 5.651 | 5.682 | 1,432,925 | +0.02(+0.42%) |
Apr 05, 2004 | 5.722 | 5.722 | 5.581 | 5.659 | 2,119,086 | -0.08(-1.37%) |
Apr 02, 2004 | 5.698 | 5.753 | 5.424 | 5.737 | 3,230,238 | -0.13(-2.14%) |
Apr 01, 2004 | 5.784 | 5.902 | 5.745 | 5.863 | 2,749,236 | +0.12(+2.05%) |
Mar 31, 2004 | 5.761 | 5.816 | 5.714 | 5.745 | 2,707,771 | +0.09(+1.66%) |
Mar 30, 2004 | 5.573 | 5.722 | 5.573 | 5.651 | 2,315,952 | +0.08(+1.41%) |
Mar 29, 2004 | 5.588 | 5.612 | 5.447 | 5.573 | 2,133,631 | -0.01(-0.14%) |
Mar 26, 2004 | 5.557 | 5.620 | 5.526 | 5.581 | 2,349,125 | +0.11(+2.01%) |
Mar 25, 2004 | 5.345 | 5.471 | 5.330 | 5.471 | 1,393,246 | +0.17(+3.25%) |
Mar 24, 2004 | 5.353 | 5.416 | 5.275 | 5.298 | 1,807,137 | -0.11(-2.03%) |
Mar 23, 2004 | 5.298 | 5.408 | 5.291 | 5.408 | 1,669,471 | +0.11(+2.07%) |
Mar 22, 2004 | 5.471 | 5.479 | 5.267 | 5.298 | 2,037,430 | -0.05(-0.88%) |
Mar 19, 2004 | 5.353 | 5.408 | 5.267 | 5.345 | 2,357,545 | -0.01(-0.15%) |
Mar 18, 2004 | 5.369 | 5.479 | 5.330 | 5.353 | 3,222,838 | +0.07(+1.34%) |
Mar 17, 2004 | 5.165 | 5.283 | 5.055 | 5.283 | 2,672,174 | +0.14(+2.74%) |
Mar 16, 2004 | 5.149 | 5.228 | 5.118 | 5.142 | 1,479,494 | +0.06(+1.23%) |
Mar 15, 2004 | 5.212 | 5.236 | 5.079 | 5.079 | 2,583,246 | -0.09(-1.67%) |
Mar 12, 2004 | 5.095 | 5.181 | 5.016 | 5.165 | 2,613,101 | -0.03(-0.60%) |
Mar 11, 2004 | 5.095 | 5.236 | 5.055 | 5.196 | 1,967,130 | +0.05(+1.07%) |
Mar 10, 2004 | 5.330 | 5.361 | 5.079 | 5.142 | 3,549,332 | -0.19(-3.53%) |
Mar 09, 2004 | 5.306 | 5.400 | 5.283 | 5.330 | 3,481,328 | +0.04(+0.74%) |
Mar 08, 2004 | 5.353 | 5.400 | 5.283 | 5.291 | 2,807,543 | -0.06(-1.17%) |
Mar 05, 2004 | 5.439 | 5.447 | 5.338 | 5.353 | 2,543,694 | +0.10(+1.94%) |
Mar 04, 2004 | 5.267 | 5.330 | 5.181 | 5.251 | 2,145,879 | +0.03(+0.60%) |
Mar 03, 2004 | 5.189 | 5.228 | 5.040 | 5.220 | 3,141,693 | +0.01(+0.15%) |
Mar 02, 2004 | 5.361 | 5.361 | 5.204 | 5.212 | 2,398,756 | -0.15(-2.78%) |
Mar 01, 2004 | 5.447 | 5.471 | 5.236 | 5.361 | 3,493,194 | +0.05(+1.03%) |
Feb 27, 2004 | 5.291 | 5.408 | 5.267 | 5.306 | 2,264,535 | +0.02(+0.30%) |
Feb 26, 2004 | 5.267 | 5.447 | 5.236 | 5.291 | 2,697,309 | -0.08(-1.46%) |
Feb 25, 2004 | 5.447 | 5.447 | 5.298 | 5.369 | 1,961,772 | -0.12(-2.14%) |
Feb 24, 2004 | 5.369 | 5.557 | 5.369 | 5.486 | 2,294,007 | +0.19(+3.55%) |
Feb 23, 2004 | 5.526 | 5.526 | 5.298 | 5.298 | 2,310,083 | -0.10(-1.89%) |
Feb 20, 2004 | 5.549 | 5.549 | 5.330 | 5.400 | 3,220,924 | -0.18(-3.23%) |
Feb 19, 2004 | 5.573 | 5.620 | 5.463 | 5.581 | 2,615,143 | -0.07(-1.25%) |
Feb 18, 2004 | 5.957 | 5.957 | 5.604 | 5.651 | 3,299,262 | -0.34(-5.75%) |
Feb 17, 2004 | 5.957 | 5.996 | 5.902 | 5.996 | 2,923,775 | +0.16(+2.68%) |
Feb 13, 2004 | 5.910 | 5.965 | 5.753 | 5.839 | 2,923,520 | +0.01(+0.13%) |
Feb 12, 2004 | 5.996 | 5.996 | 5.831 | 5.831 | 2,421,594 | -0.13(-2.11%) |
Feb 11, 2004 | 5.839 | 5.988 | 5.800 | 5.957 | 2,991,779 | +0.12(+2.01%) |
Feb 10, 2004 | 5.918 | 5.933 | 5.800 | 5.839 | 2,317,866 | -0.02(-0.27%) |
Feb 09, 2004 | 5.933 | 5.933 | 5.808 | 5.855 | 3,090,403 | +0.05(+0.95%) |
Feb 06, 2004 | 5.604 | 5.855 | 5.581 | 5.800 | 3,361,652 | +0.33(+6.02%) |
Feb 05, 2004 | 5.377 | 5.541 | 5.361 | 5.471 | 2,011,530 | +0.09(+1.60%) |
Feb 04, 2004 | 5.581 | 5.596 | 5.385 | 5.385 | 2,171,524 | -0.12(-2.14%) |
Feb 03, 2004 | 5.479 | 5.557 | 5.447 | 5.502 | 2,482,325 | +0.08(+1.44%) |
Feb 02, 2004 | 5.479 | 5.479 | 5.204 | 5.424 | 3,347,745 | -0.05(-1.00%) |
Jan 30, 2004 | 5.502 | 5.502 | 5.392 | 5.479 | 2,230,469 | +0.03(+0.58%) |
Jan 29, 2004 | 5.549 | 5.588 | 5.377 | 5.447 | 4,050,620 | -0.13(-2.39%) |
Jan 28, 2004 | 5.643 | 5.800 | 5.573 | 5.581 | 3,696,184 | +0.02(+0.28%) |
Jan 27, 2004 | 5.526 | 5.722 | 5.502 | 5.565 | 3,540,273 | +0.14(+2.60%) |
Jan 26, 2004 | 5.510 | 5.565 | 5.377 | 5.424 | 3,564,132 | -0.06(-1.14%) |
Jan 23, 2004 | 5.722 | 5.753 | 5.486 | 5.486 | 4,914,382 | -0.16(-2.78%) |
Jan 22, 2004 | 5.737 | 5.784 | 5.643 | 5.643 | 3,269,917 | -0.09(-1.50%) |
Jan 21, 2004 | 5.839 | 5.847 | 5.729 | 5.729 | 2,076,855 | -0.09(-1.48%) |
Jan 20, 2004 | 5.800 | 5.996 | 5.784 | 5.816 | 3,339,580 | +0.11(+1.92%) |
Jan 16, 2004 | 5.714 | 5.855 | 5.604 | 5.706 | 4,572,577 | +0.09(+1.68%) |
Jan 15, 2004 | 5.682 | 5.698 | 5.408 | 5.612 | 6,442,742 | -0.18(-3.11%) |
Jan 14, 2004 | 6.137 | 6.145 | 5.761 | 5.792 | 5,904,454 | -0.40(-6.46%) |
Jan 13, 2004 | 6.317 | 6.388 | 6.161 | 6.192 | 3,620,015 | -0.09(-1.37%) |
Jan 12, 2004 | 6.262 | 6.396 | 6.208 | 6.278 | 3,475,970 | -0.09(-1.48%) |
Jan 09, 2004 | 6.215 | 6.435 | 6.215 | 6.372 | 3,281,273 | +0.17(+2.78%) |
Jan 08, 2004 | 6.208 | 6.294 | 6.113 | 6.200 | 2,539,356 | +0.03(+0.51%) |
Jan 07, 2004 | 6.388 | 6.396 | 6.137 | 6.168 | 3,130,210 | -0.24(-3.79%) |
Jan 06, 2004 | 6.701 | 6.709 | 6.388 | 6.411 | 3,830,150 | -0.27(-4.10%) |
Jan 05, 2004 | 6.599 | 6.709 | 6.513 | 6.686 | 2,852,582 | +0.35(+5.57%) |
Jan 02, 2004 | 6.262 | 6.403 | 6.262 | 6.333 | 1,012,399 | +0.07(+1.13%) |
Dec 31, 2003 | 6.356 | 6.388 | 6.215 | 6.262 | 1,849,368 | -0.06(-0.99%) |
Dec 30, 2003 | 6.435 | 6.443 | 6.309 | 6.325 | 1,712,595 | -0.09(-1.47%) |
Dec 29, 2003 | 6.231 | 6.419 | 6.176 | 6.419 | 2,805,885 | +0.30(+4.87%) |
Dec 26, 2003 | 6.035 | 6.231 | 6.035 | 6.121 | 960,344 | +0.11(+1.83%) |
Dec 24, 2003 | 6.012 | 6.066 | 5.949 | 6.012 | 1,659,009 | +0.00(+0.00%) |
Dec 23, 2003 | 5.949 | 6.012 | 5.886 | 6.012 | 1,353,949 | +0.06(+1.05%) |
Dec 22, 2003 | 5.980 | 6.074 | 5.933 | 5.949 | 1,482,684 | +0.02(+0.40%) |
Dec 19, 2003 | 6.019 | 6.066 | 5.925 | 5.925 | 2,040,875 | -0.09(-1.56%) |
Dec 18, 2003 | 5.878 | 6.074 | 5.823 | 6.019 | 3,533,256 | +0.07(+1.19%) |
Dec 17, 2003 | 5.972 | 6.137 | 5.918 | 5.949 | 4,855,181 | -0.02(-0.39%) |
Dec 16, 2003 | 6.317 | 6.396 | 5.980 | 5.972 | 3,971,134 | -0.32(-5.11%) |
Dec 15, 2003 | 6.184 | 6.411 | 6.184 | 6.294 | 2,426,697 | -0.04(-0.62%) |
Dec 12, 2003 | 6.239 | 6.474 | 6.317 | 6.333 | 2,552,115 | +0.09(+1.51%) |
Dec 11, 2003 | 6.090 | 6.388 | 5.910 | 6.239 | 4,908,768 | +0.02(+0.38%) |
Dec 10, 2003 | 6.725 | 6.811 | 6.176 | 6.215 | 6,415,949 | -0.53(-7.79%) |
Dec 09, 2003 | 7.062 | 7.078 | 6.725 | 6.741 | 2,375,408 | -0.24(-3.48%) |
Dec 08, 2003 | 7.085 | 7.148 | 6.944 | 6.983 | 2,086,679 | -0.10(-1.44%) |
Dec 05, 2003 | 6.921 | 6.936 | 6.913 | 7.085 | 1,802,161 | +0.09(+1.35%) |
Dec 04, 2003 | 7.172 | 7.195 | 6.897 | 6.991 | 2,823,109 | -0.20(-2.73%) |
Dec 03, 2003 | 7.132 | 7.211 | 7.125 | 7.187 | 1,888,027 | -0.02(-0.33%) |
Dec 02, 2003 | 7.172 | 7.281 | 7.070 | 7.211 | 3,203,190 | -0.02(-0.22%) |
Dec 01, 2003 | 6.999 | 7.226 | 6.788 | 7.226 | 3,555,456 | +0.31(+4.54%) |
Nov 28, 2003 | 6.991 | 7.023 | 6.897 | 6.913 | 1,425,397 | +0.02(+0.23%) |
Nov 26, 2003 | 6.584 | 6.968 | 6.584 | 6.897 | 3,219,648 | +0.37(+5.64%) |
Nov 25, 2003 | 6.474 | 6.615 | 6.474 | 6.529 | 2,097,907 | +0.01(+0.12%) |
Nov 24, 2003 | 6.505 | 6.537 | 6.356 | 6.521 | 2,713,385 | -0.09(-1.30%) |
Nov 21, 2003 | 6.607 | 6.693 | 6.562 | 6.607 | 1,538,950 | +0.00(+0.00%) |
Nov 20, 2003 | 6.803 | 6.803 | 6.568 | 6.607 | 2,398,628 | -0.13(-1.98%) |
Nov 19, 2003 | 6.646 | 6.741 | 6.505 | 6.741 | 2,765,185 | +0.09(+1.42%) |
Nov 18, 2003 | 6.262 | 6.646 | 6.231 | 6.646 | 3,824,919 | +0.43(+6.94%) |
Nov 17, 2003 | 6.223 | 6.223 | 6.066 | 6.215 | 2,211,586 | -0.17(-2.70%) |
Nov 14, 2003 | 6.380 | 6.419 | 6.380 | 6.388 | 2,895,195 | +0.05(+0.87%) |
Nov 13, 2003 | 6.286 | 6.364 | 6.223 | 6.333 | 3,596,284 | +0.11(+1.76%) |
Nov 12, 2003 | 5.847 | 6.223 | 5.933 | 6.223 | 3,047,534 | +0.38(+6.43%) |
Nov 11, 2003 | 5.847 | 5.878 | 5.792 | 5.847 | 1,309,804 | +0.03(+0.54%) |
Nov 10, 2003 | 5.972 | 5.988 | 5.816 | 5.816 | 1,751,509 | -0.13(-2.11%) |
Nov 07, 2003 | 5.855 | 5.949 | 5.769 | 5.941 | 2,332,156 | +0.09(+1.47%) |
Nov 06, 2003 | 6.153 | 6.153 | 5.855 | 5.855 | 3,042,686 | -0.34(-5.56%) |
Nov 05, 2003 | 6.278 | 6.286 | 6.184 | 6.200 | 1,257,749 | -0.05(-0.75%) |
Nov 04, 2003 | 6.278 | 6.294 | 6.200 | 6.247 | 1,396,435 | +0.02(+0.25%) |
Nov 03, 2003 | 6.443 | 6.443 | 6.145 | 6.231 | 1,644,391 | -0.21(-3.28%) |
Oct 31, 2003 | 6.396 | 6.529 | 6.388 | 6.443 | 1,480,132 | +0.05(+0.74%) |
Oct 30, 2003 | 6.498 | 6.560 | 6.396 | 6.396 | 2,412,790 | -0.07(-1.09%) |
Oct 29, 2003 | 6.302 | 6.482 | 6.294 | 6.466 | 1,744,492 | +0.19(+3.00%) |
Oct 28, 2003 | 6.302 | 6.302 | 6.223 | 6.278 | 2,357,801 | -0.12(-1.84%) |
Oct 27, 2003 | 6.466 | 6.466 | 6.278 | 6.396 | 1,793,357 | -0.09(-1.45%) |
Oct 24, 2003 | 6.505 | 6.560 | 6.451 | 6.490 | 3,956,206 | +0.10(+1.60%) |
Oct 23, 2003 | 6.356 | 6.419 | 6.239 | 6.388 | 1,661,943 | +0.03(+0.49%) |
Oct 22, 2003 | 6.411 | 6.482 | 6.356 | 6.356 | 2,815,454 | +0.06(+1.00%) |
Oct 21, 2003 | 6.098 | 6.262 | 6.098 | 6.294 | 2,308,807 | +0.27(+4.56%) |
Oct 20, 2003 | 6.066 | 6.129 | 6.043 | 6.019 | 832,885 | -0.02(-0.26%) |
Oct 17, 2003 | 6.161 | 6.184 | 6.035 | 6.035 | 1,456,273 | -0.17(-2.78%) |
Oct 16, 2003 | 6.043 | 6.215 | 6.043 | 6.208 | 2,094,334 | +0.16(+2.72%) |
Oct 15, 2003 | 5.996 | 6.043 | 5.972 | 6.043 | 1,454,360 | +0.01(+0.13%) |
Oct 14, 2003 | 6.019 | 6.074 | 5.996 | 6.035 | 2,095,610 | -0.02(-0.39%) |
Oct 13, 2003 | 5.902 | 6.098 | 5.878 | 6.059 | 1,469,287 | +0.16(+2.66%) |
Oct 10, 2003 | 5.949 | 6.004 | 5.886 | 5.902 | 1,248,945 | +0.01(+0.13%) |
Oct 09, 2003 | 5.855 | 5.902 | 5.745 | 5.894 | 2,306,894 | -0.07(-1.18%) |
Oct 08, 2003 | 5.933 | 6.035 | 5.910 | 5.965 | 1,938,423 | +0.02(+0.40%) |
Oct 07, 2003 | 5.659 | 5.965 | 5.823 | 5.941 | 1,903,465 | +0.28(+4.99%) |
Oct 06, 2003 | 5.612 | 5.706 | 5.565 | 5.659 | 1,495,060 | +0.02(+0.42%) |
Oct 03, 2003 | 5.886 | 5.925 | 5.549 | 5.635 | 3,547,801 | -0.25(-4.26%) |
Oct 02, 2003 | 5.847 | 5.965 | 5.847 | 5.886 | 1,626,857 | -0.05(-0.92%) |
Oct 01, 2003 | 5.878 | 5.941 | 5.729 | 5.941 | 1,311,335 | +0.09(+1.61%) |
Sep 30, 2003 | 5.816 | 5.925 | 5.784 | 5.847 | 2,269,893 | +0.03(+0.54%) |
Sep 29, 2003 | 5.769 | 5.855 | 5.714 | 5.816 | 2,411,770 | +0.09(+1.64%) |
Sep 26, 2003 | 5.949 | 5.949 | 5.643 | 5.722 | 4,370,097 | -0.34(-5.68%) |
Sep 25, 2003 | 6.341 | 6.451 | 6.012 | 6.066 | 4,493,091 | -0.27(-4.33%) |
Sep 24, 2003 | 6.215 | 6.333 | 6.153 | 6.341 | 4,128,065 | +0.16(+2.54%) |
Sep 23, 2003 | 6.262 | 6.255 | 6.113 | 6.184 | 2,394,801 | -0.08(-1.26%) |
Sep 22, 2003 | 6.309 | 6.349 | 6.192 | 6.262 | 3,411,411 | +0.13(+2.17%) |
Sep 19, 2003 | 6.004 | 6.215 | 6.004 | 6.129 | 3,365,480 | +0.23(+3.85%) |
Sep 18, 2003 | 6.012 | 6.145 | 5.886 | 5.902 | 1,712,212 | -0.11(-1.83%) |
Sep 17, 2003 | 5.996 | 6.027 | 5.988 | 6.012 | 1,641,784 | +0.07(+1.19%) |
Sep 16, 2003 | 6.090 | 6.129 | 5.910 | 5.941 | 2,091,910 | -0.09(-1.56%) |
Sep 15, 2003 | 6.129 | 6.137 | 6.012 | 6.035 | 2,186,452 | -0.13(-2.16%) |
Sep 12, 2003 | 6.364 | 6.403 | 6.098 | 6.168 | 4,600,008 | -0.13(-1.99%) |
Sep 11, 2003 | 6.153 | 6.302 | 6.012 | 6.294 | 2,981,316 | +0.10(+1.65%) |
Sep 10, 2003 | 6.349 | 6.427 | 6.192 | 6.192 | 3,077,644 | -0.16(-2.47%) |
Sep 09, 2003 | 6.466 | 6.498 | 6.317 | 6.349 | 5,692,405 | +0.24(+3.85%) |
Sep 08, 2003 | 6.192 | 6.192 | 6.035 | 6.113 | 2,392,632 | -0.08(-1.27%) |
Sep 05, 2003 | 6.004 | 6.200 | 6.004 | 6.192 | 3,827,981 | +0.26(+4.36%) |
Sep 04, 2003 | 5.831 | 5.996 | 5.761 | 5.933 | 2,588,350 | +0.09(+1.61%) |
Sep 03, 2003 | 5.761 | 5.878 | 5.675 | 5.839 | 2,066,010 | +0.06(+1.09%) |
Sep 02, 2003 | 5.745 | 5.918 | 5.714 | 5.776 | 2,707,516 | -0.10(-1.73%) |
Aug 29, 2003 | 5.957 | 6.012 | 5.855 | 5.878 | 3,113,624 | +0.08(+1.35%) |
Aug 28, 2003 | 5.682 | 5.831 | 5.643 | 5.800 | 2,530,936 | +0.07(+1.23%) |
Aug 27, 2003 | 5.581 | 5.808 | 5.573 | 5.729 | 6,204,155 | +0.24(+4.28%) |
Aug 26, 2003 | 5.330 | 5.502 | 5.283 | 5.494 | 1,416,084 | +0.13(+2.34%) |
Aug 25, 2003 | 5.486 | 5.502 | 5.338 | 5.369 | 926,023 | -0.09(-1.72%) |
Aug 22, 2003 | 5.526 | 5.581 | 5.455 | 5.463 | 1,606,953 | -0.13(-2.24%) |
Aug 21, 2003 | 5.565 | 5.596 | 5.455 | 5.588 | 3,581,356 | -0.02(-0.28%) |
Aug 20, 2003 | 5.447 | 5.620 | 5.432 | 5.604 | 3,448,539 | +0.20(+3.62%) |
Aug 19, 2003 | 5.236 | 5.408 | 5.204 | 5.408 | 2,166,421 | +0.14(+2.68%) |
Aug 18, 2003 | 5.267 | 5.322 | 5.244 | 5.267 | 1,338,766 | -0.13(-2.47%) |
Aug 15, 2003 | 5.228 | 5.400 | 5.220 | 5.400 | 1,601,977 | +0.17(+3.30%) |
Aug 14, 2003 | 5.330 | 5.330 | 5.212 | 5.228 | 1,852,302 | -0.06(-1.19%) |
Aug 13, 2003 | 5.181 | 5.306 | 5.149 | 5.291 | 2,409,218 | +0.10(+1.96%) |
Aug 12, 2003 | 5.220 | 5.244 | 5.165 | 5.189 | 1,110,386 | -0.08(-1.49%) |
Aug 11, 2003 | 5.330 | 5.330 | 5.173 | 5.267 | 3,724,253 | -0.13(-2.47%) |
Aug 08, 2003 | 5.189 | 5.471 | 5.149 | 5.400 | 2,525,577 | +0.16(+3.14%) |
Aug 07, 2003 | 5.283 | 5.291 | 5.212 | 5.236 | 1,053,482 | -0.05(-0.89%) |
Aug 06, 2003 | 5.110 | 5.283 | 5.102 | 5.283 | 1,507,563 | +0.19(+3.69%) |
Aug 05, 2003 | 5.095 | 5.157 | 5.055 | 5.095 | 1,459,973 | -0.02(-0.31%) |
Aug 04, 2003 | 5.024 | 5.165 | 5.024 | 5.110 | 1,045,572 | +0.05(+1.09%) |