Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.228 | 7.330 | 7.184 | 7.208 | 5,685,736 | -0.25(-3.30%) |
Jul 29, 2004 | 7.414 | 7.517 | 7.376 | 7.455 | 2,691,528 | +0.07(+0.89%) |
Jul 28, 2004 | 7.222 | 7.602 | 7.187 | 7.389 | 5,153,155 | +0.18(+2.46%) |
Jul 27, 2004 | 6.977 | 7.223 | 6.977 | 7.212 | 3,737,811 | +0.24(+3.39%) |
Jul 26, 2004 | 7.038 | 7.110 | 6.913 | 6.975 | 2,084,343 | -0.06(-0.86%) |
Jul 23, 2004 | 7.098 | 7.125 | 7.013 | 7.036 | 3,168,080 | -0.06(-0.88%) |
Jul 22, 2004 | 6.923 | 7.143 | 6.864 | 7.098 | 5,258,514 | +0.17(+2.39%) |
Jul 21, 2004 | 7.020 | 7.059 | 6.933 | 6.933 | 3,774,656 | -0.08(-1.19%) |
Jul 20, 2004 | 6.711 | 7.023 | 6.711 | 7.016 | 3,580,381 | +0.35(+5.19%) |
Jul 19, 2004 | 6.736 | 6.780 | 6.617 | 6.670 | 2,373,015 | -0.05(-0.73%) |
Jul 16, 2004 | 6.890 | 6.890 | 6.696 | 6.719 | 2,247,863 | -0.11(-1.66%) |
Jul 15, 2004 | 6.913 | 6.929 | 6.823 | 6.832 | 2,380,932 | -0.01(-0.19%) |
Jul 14, 2004 | 6.979 | 6.979 | 6.826 | 6.846 | 2,358,094 | -0.13(-1.88%) |
Jul 13, 2004 | 6.913 | 7.010 | 6.913 | 6.977 | 1,879,106 | +0.04(+0.64%) |
Jul 12, 2004 | 6.832 | 6.957 | 6.832 | 6.933 | 1,959,496 | +0.10(+1.47%) |
Jul 09, 2004 | 6.847 | 6.891 | 6.703 | 6.832 | 3,721,977 | +0.06(+0.82%) |
Jul 08, 2004 | 6.896 | 6.896 | 6.716 | 6.777 | 6,388,536 | -0.34(-4.73%) |
Jul 07, 2004 | 6.995 | 7.159 | 6.995 | 7.113 | 3,640,674 | +0.10(+1.45%) |
Jul 06, 2004 | 6.969 | 7.047 | 6.880 | 7.011 | 2,541,102 | +0.04(+0.61%) |
Jul 02, 2004 | 7.070 | 7.149 | 6.936 | 6.969 | 3,209,189 | -0.10(-1.44%) |
Jul 01, 2004 | 6.970 | 7.084 | 6.921 | 7.070 | 3,348,957 | +0.07(+1.06%) |
Jun 30, 2004 | 7.002 | 7.061 | 6.946 | 6.997 | 4,197,006 | -0.00(-0.05%) |
Jun 29, 2004 | 7.268 | 7.268 | 6.987 | 7.000 | 4,646,153 | -0.27(-3.68%) |
Jun 28, 2004 | 7.266 | 7.389 | 7.188 | 7.268 | 3,475,631 | +0.00(+0.02%) |
Jun 25, 2004 | 7.259 | 7.299 | 7.151 | 7.266 | 4,049,321 | +0.00(+0.02%) |
Jun 24, 2004 | 7.176 | 7.328 | 7.176 | 7.264 | 4,701,877 | +0.08(+1.07%) |
Jun 23, 2004 | 6.936 | 7.194 | 6.929 | 7.187 | 3,266,740 | +0.22(+3.13%) |
Jun 22, 2004 | 6.933 | 6.974 | 6.860 | 6.969 | 2,529,227 | +0.03(+0.43%) |
Jun 21, 2004 | 6.867 | 6.995 | 6.842 | 6.939 | 3,266,436 | +0.09(+1.37%) |
Jun 18, 2004 | 6.804 | 6.905 | 6.778 | 6.846 | 2,850,480 | +0.05(+0.72%) |
Jun 17, 2004 | 6.763 | 6.809 | 6.683 | 6.796 | 2,403,466 | +0.03(+0.49%) |
Jun 16, 2004 | 6.773 | 6.786 | 6.731 | 6.763 | 2,157,120 | -0.01(-0.15%) |
Jun 15, 2004 | 6.711 | 6.813 | 6.699 | 6.773 | 1,950,056 | +0.09(+1.35%) |
Jun 14, 2004 | 6.777 | 6.777 | 6.640 | 6.683 | 2,202,796 | -0.11(-1.62%) |
Jun 10, 2004 | 6.765 | 6.862 | 6.755 | 6.793 | 2,407,424 | +0.06(+0.95%) |
Jun 09, 2004 | 6.796 | 6.854 | 6.724 | 6.729 | 2,091,956 | -0.05(-0.75%) |
Jun 08, 2004 | 6.724 | 6.780 | 6.693 | 6.780 | 1,734,466 | +0.06(+0.85%) |
Jun 07, 2004 | 6.699 | 6.757 | 6.670 | 6.722 | 2,420,213 | +0.05(+0.69%) |
Jun 04, 2004 | 6.732 | 6.747 | 6.652 | 6.676 | 2,274,964 | -0.01(-0.15%) |
Jun 03, 2004 | 6.754 | 6.804 | 6.634 | 6.686 | 4,228,066 | -0.11(-1.59%) |
Jun 02, 2004 | 6.757 | 6.806 | 6.732 | 6.795 | 3,590,430 | +0.07(+0.98%) |
Jun 01, 2004 | 6.663 | 6.760 | 6.634 | 6.729 | 3,749,687 | +0.07(+1.06%) |
May 28, 2004 | 6.688 | 6.699 | 6.634 | 6.658 | 2,249,690 | -0.02(-0.25%) |
May 27, 2004 | 6.607 | 6.719 | 6.598 | 6.675 | 3,678,432 | +0.08(+1.14%) |
May 26, 2004 | 6.568 | 6.632 | 6.524 | 6.599 | 4,045,058 | +0.01(+0.17%) |
May 25, 2004 | 6.486 | 6.591 | 6.453 | 6.588 | 4,205,228 | +0.05(+0.70%) |
May 24, 2004 | 6.552 | 6.589 | 6.417 | 6.542 | 5,367,832 | -0.01(-0.15%) |
May 21, 2004 | 6.281 | 6.578 | 6.264 | 6.552 | 10,794,738 | +0.44(+7.17%) |
May 20, 2004 | 6.159 | 6.189 | 6.043 | 6.113 | 3,743,597 | -0.00(-0.08%) |
May 19, 2004 | 6.158 | 6.264 | 6.108 | 6.118 | 3,440,309 | +0.06(+1.00%) |
May 18, 2004 | 5.903 | 6.064 | 5.903 | 6.057 | 2,133,978 | +0.23(+3.92%) |
May 17, 2004 | 5.837 | 5.893 | 5.722 | 5.829 | 2,585,865 | -0.13(-2.12%) |
May 14, 2004 | 6.046 | 6.046 | 5.911 | 5.956 | 1,925,696 | -0.06(-0.96%) |
May 13, 2004 | 5.967 | 6.075 | 5.862 | 6.013 | 3,604,742 | +0.04(+0.69%) |
May 12, 2004 | 5.929 | 5.980 | 5.781 | 5.972 | 3,541,405 | +0.04(+0.75%) |
May 11, 2004 | 5.824 | 5.939 | 5.824 | 5.928 | 2,877,582 | +0.11(+1.86%) |
May 10, 2004 | 5.804 | 5.872 | 5.775 | 5.819 | 3,308,458 | -0.01(-0.17%) |
May 07, 2004 | 6.015 | 6.095 | 5.818 | 5.829 | 5,137,625 | -0.19(-3.11%) |
May 06, 2004 | 6.143 | 6.182 | 5.928 | 6.016 | 5,147,065 | -0.13(-2.06%) |
May 05, 2004 | 5.990 | 6.164 | 5.962 | 6.143 | 4,035,313 | +0.13(+2.24%) |
May 04, 2004 | 5.944 | 6.028 | 5.900 | 6.008 | 3,146,460 | +0.09(+1.55%) |
May 03, 2004 | 5.864 | 6.015 | 5.796 | 5.916 | 3,614,791 | +0.07(+1.12%) |
Apr 30, 2004 | 5.944 | 5.964 | 5.770 | 5.850 | 5,518,562 | -0.09(-1.44%) |
Apr 29, 2004 | 6.149 | 6.185 | 5.872 | 5.936 | 4,306,628 | -0.21(-3.47%) |
Apr 28, 2004 | 6.341 | 6.341 | 6.144 | 6.149 | 2,944,573 | -0.21(-3.28%) |
Apr 27, 2004 | 6.264 | 6.410 | 6.264 | 6.358 | 2,506,998 | +0.11(+1.76%) |
Apr 26, 2004 | 6.302 | 6.328 | 6.240 | 6.248 | 1,729,898 | -0.04(-0.60%) |
Apr 23, 2004 | 6.251 | 6.289 | 6.192 | 6.286 | 1,764,612 | -0.01(-0.10%) |
Apr 22, 2004 | 6.190 | 6.338 | 6.151 | 6.292 | 1,549,935 | +0.09(+1.40%) |
Apr 21, 2004 | 6.131 | 6.226 | 6.100 | 6.205 | 1,605,051 | +0.08(+1.23%) |
Apr 20, 2004 | 6.218 | 6.307 | 6.130 | 6.130 | 1,857,486 | -0.06(-1.03%) |
Apr 19, 2004 | 6.158 | 6.203 | 6.072 | 6.194 | 2,548,106 | +0.05(+0.75%) |
Apr 16, 2004 | 6.272 | 6.281 | 6.120 | 6.148 | 3,880,929 | -0.04(-0.69%) |
Apr 15, 2004 | 6.138 | 6.213 | 6.103 | 6.190 | 2,706,145 | +0.08(+1.34%) |
Apr 14, 2004 | 6.230 | 6.231 | 6.085 | 6.108 | 4,361,744 | -0.12(-1.95%) |
Apr 13, 2004 | 6.456 | 6.507 | 6.159 | 6.230 | 4,635,495 | -0.22(-3.41%) |
Apr 12, 2004 | 6.443 | 6.479 | 6.394 | 6.450 | 3,081,296 | +0.01(+0.10%) |
Apr 08, 2004 | 6.642 | 6.657 | 6.415 | 6.443 | 4,011,866 | -0.12(-1.88%) |
Apr 07, 2004 | 6.568 | 6.573 | 6.474 | 6.566 | 1,432,396 | -0.01(-0.20%) |
Apr 06, 2004 | 6.566 | 6.596 | 6.540 | 6.580 | 2,316,986 | -0.02(-0.25%) |
Apr 05, 2004 | 6.563 | 6.599 | 6.548 | 6.596 | 4,263,389 | +0.05(+0.80%) |
Apr 02, 2004 | 6.557 | 6.593 | 6.520 | 6.543 | 2,538,971 | +0.01(+0.18%) |
Apr 01, 2004 | 6.553 | 6.555 | 6.461 | 6.532 | 2,153,466 | -0.02(-0.30%) |
Mar 31, 2004 | 6.552 | 6.606 | 6.512 | 6.552 | 4,876,664 | +0.00(+0.00%) |
Mar 30, 2004 | 6.350 | 6.568 | 6.346 | 6.552 | 4,983,850 | +0.20(+3.18%) |
Mar 29, 2004 | 6.199 | 6.363 | 6.199 | 6.350 | 2,264,915 | +0.16(+2.63%) |
Mar 26, 2004 | 6.305 | 6.314 | 6.187 | 6.187 | 3,232,940 | -0.13(-2.13%) |
Mar 25, 2004 | 6.174 | 6.335 | 6.166 | 6.322 | 3,002,124 | +0.18(+2.86%) |
Mar 24, 2004 | 6.133 | 6.177 | 6.070 | 6.146 | 2,542,320 | -0.00(-0.05%) |
Mar 23, 2004 | 6.128 | 6.203 | 6.110 | 6.149 | 2,313,027 | +0.07(+1.08%) |
Mar 22, 2004 | 6.059 | 6.103 | 6.008 | 6.084 | 2,627,278 | -0.05(-0.75%) |
Mar 19, 2004 | 6.176 | 6.181 | 6.098 | 6.130 | 1,489,948 | -0.05(-0.85%) |
Mar 18, 2004 | 6.190 | 6.215 | 6.141 | 6.182 | 2,234,465 | -0.01(-0.13%) |
Mar 17, 2004 | 6.161 | 6.213 | 6.156 | 6.190 | 2,055,111 | +0.04(+0.59%) |
Mar 16, 2004 | 6.194 | 6.240 | 6.115 | 6.154 | 2,338,301 | +0.00(+0.03%) |
Mar 15, 2004 | 6.322 | 6.325 | 6.133 | 6.153 | 3,409,249 | -0.20(-3.18%) |
Mar 12, 2004 | 6.215 | 6.361 | 6.199 | 6.355 | 2,816,071 | +0.15(+2.44%) |
Mar 11, 2004 | 6.128 | 6.289 | 6.084 | 6.203 | 5,302,972 | -0.07(-1.05%) |
Mar 10, 2004 | 6.384 | 6.405 | 6.269 | 6.269 | 2,640,067 | -0.11(-1.80%) |
Mar 09, 2004 | 6.453 | 6.474 | 6.363 | 6.384 | 2,255,171 | -0.10(-1.52%) |
Mar 08, 2004 | 6.552 | 6.560 | 6.469 | 6.483 | 1,740,860 | -0.02(-0.35%) |
Mar 05, 2004 | 6.519 | 6.550 | 6.488 | 6.506 | 3,387,020 | -0.04(-0.68%) |
Mar 04, 2004 | 6.548 | 6.563 | 6.478 | 6.550 | 3,922,646 | +0.05(+0.83%) |
Mar 03, 2004 | 6.469 | 6.501 | 6.358 | 6.496 | 3,232,636 | -0.03(-0.45%) |
Mar 02, 2004 | 6.442 | 6.537 | 6.442 | 6.525 | 3,684,827 | +0.05(+0.76%) |
Mar 01, 2004 | 6.427 | 6.483 | 6.410 | 6.476 | 2,794,756 | +0.05(+0.77%) |
Feb 27, 2004 | 6.392 | 6.484 | 6.387 | 6.427 | 3,370,577 | +0.05(+0.80%) |
Feb 26, 2004 | 6.259 | 6.404 | 6.197 | 6.376 | 5,816,065 | -0.05(-0.74%) |
Feb 25, 2004 | 6.456 | 6.509 | 6.387 | 6.424 | 2,582,820 | -0.03(-0.51%) |
Feb 24, 2004 | 6.399 | 6.486 | 6.373 | 6.456 | 4,721,670 | +0.09(+1.42%) |
Feb 23, 2004 | 6.374 | 6.420 | 6.312 | 6.366 | 6,591,946 | -0.05(-0.77%) |
Feb 20, 2004 | 6.683 | 6.773 | 6.295 | 6.415 | 12,931,153 | -0.12(-1.78%) |
Feb 19, 2004 | 6.691 | 6.716 | 6.511 | 6.532 | 2,999,993 | -0.14(-2.14%) |
Feb 18, 2004 | 6.609 | 6.716 | 6.593 | 6.675 | 4,434,521 | +0.09(+1.32%) |
Feb 17, 2004 | 6.514 | 6.645 | 6.514 | 6.588 | 3,312,721 | +0.11(+1.65%) |
Feb 13, 2004 | 6.560 | 6.588 | 6.460 | 6.481 | 2,666,863 | -0.08(-1.20%) |
Feb 12, 2004 | 6.486 | 6.603 | 6.486 | 6.560 | 4,063,328 | -0.01(-0.10%) |
Feb 11, 2004 | 6.573 | 6.586 | 6.465 | 6.566 | 4,222,889 | -0.00(-0.02%) |
Feb 10, 2004 | 6.642 | 6.644 | 6.552 | 6.568 | 3,581,904 | -0.04(-0.60%) |
Feb 09, 2004 | 6.601 | 6.634 | 6.584 | 6.607 | 3,515,826 | +0.01(+0.20%) |
Feb 06, 2004 | 6.553 | 6.625 | 6.552 | 6.594 | 3,363,878 | +0.03(+0.50%) |
Feb 05, 2004 | 6.650 | 6.681 | 6.497 | 6.561 | 3,889,760 | -0.00(-0.02%) |
Feb 04, 2004 | 6.568 | 6.625 | 6.506 | 6.563 | 2,152,248 | -0.00(-0.07%) |
Feb 03, 2004 | 6.568 | 6.625 | 6.537 | 6.568 | 1,791,104 | +0.00(+0.00%) |
Feb 02, 2004 | 6.514 | 6.601 | 6.514 | 6.568 | 2,551,151 | +0.11(+1.78%) |
Jan 30, 2004 | 6.468 | 6.547 | 6.405 | 6.453 | 1,895,854 | -0.01(-0.23%) |
Jan 29, 2004 | 6.345 | 6.484 | 6.345 | 6.468 | 3,141,284 | +0.12(+1.94%) |
Jan 28, 2004 | 6.486 | 6.558 | 6.314 | 6.345 | 3,225,023 | -0.14(-2.18%) |
Jan 27, 2004 | 6.502 | 6.529 | 6.340 | 6.486 | 7,378,790 | -0.14(-2.13%) |
Jan 26, 2004 | 6.560 | 6.691 | 6.545 | 6.627 | 6,986,586 | +0.12(+1.82%) |
Jan 23, 2004 | 6.330 | 6.519 | 6.314 | 6.509 | 6,392,190 | +0.21(+3.36%) |
Jan 22, 2004 | 6.281 | 6.328 | 6.240 | 6.297 | 4,545,361 | +0.08(+1.32%) |
Jan 21, 2004 | 6.205 | 6.248 | 6.151 | 6.215 | 3,381,843 | +0.02(+0.32%) |
Jan 20, 2004 | 6.314 | 6.314 | 6.169 | 6.195 | 2,626,364 | -0.10(-1.62%) |
Jan 16, 2004 | 6.272 | 6.351 | 6.263 | 6.297 | 3,971,976 | +0.11(+1.75%) |
Jan 15, 2004 | 6.149 | 6.200 | 6.092 | 6.189 | 4,489,332 | +0.09(+1.45%) |
Jan 14, 2004 | 6.075 | 6.116 | 6.074 | 6.100 | 7,311,189 | +0.11(+1.89%) |
Jan 13, 2004 | 5.977 | 6.021 | 5.939 | 5.987 | 3,047,800 | +0.02(+0.36%) |
Jan 12, 2004 | 5.870 | 5.977 | 5.870 | 5.965 | 2,845,608 | +0.07(+1.17%) |
Jan 09, 2004 | 5.906 | 5.910 | 5.864 | 5.896 | 2,251,822 | -0.02(-0.42%) |
Jan 08, 2004 | 5.911 | 5.949 | 5.860 | 5.921 | 5,958,878 | +0.18(+3.12%) |
Jan 07, 2004 | 5.729 | 5.749 | 5.657 | 5.742 | 3,762,781 | +0.02(+0.32%) |
Jan 06, 2004 | 5.560 | 5.739 | 5.547 | 5.724 | 4,827,029 | +0.16(+2.95%) |
Jan 05, 2004 | 5.520 | 5.560 | 5.435 | 5.560 | 4,140,063 | +0.10(+1.83%) |
Jan 02, 2004 | 5.690 | 5.690 | 5.435 | 5.460 | 2,044,148 | -0.17(-3.06%) |
Dec 31, 2003 | 5.601 | 5.640 | 5.586 | 5.632 | 1,923,564 | +0.03(+0.56%) |
Dec 30, 2003 | 5.599 | 5.607 | 5.560 | 5.601 | 1,165,040 | -0.01(-0.15%) |
Dec 29, 2003 | 5.557 | 5.616 | 5.557 | 5.609 | 2,359,008 | +0.05(+0.95%) |
Dec 26, 2003 | 5.476 | 5.575 | 5.476 | 5.557 | 1,893,113 | +0.10(+1.74%) |
Dec 24, 2003 | 5.468 | 5.468 | 5.425 | 5.461 | 1,015,832 | -0.01(-0.12%) |
Dec 23, 2003 | 5.440 | 5.471 | 5.432 | 5.468 | 3,335,863 | +0.07(+1.25%) |
Dec 22, 2003 | 5.374 | 5.415 | 5.364 | 5.401 | 2,100,787 | +0.03(+0.49%) |
Dec 19, 2003 | 5.410 | 5.415 | 5.322 | 5.374 | 2,587,083 | -0.01(-0.12%) |
Dec 18, 2003 | 5.310 | 5.405 | 5.307 | 5.381 | 3,012,782 | +0.10(+1.80%) |
Dec 17, 2003 | 5.204 | 5.295 | 5.187 | 5.286 | 5,319,111 | +0.04(+0.78%) |
Dec 16, 2003 | 5.328 | 5.328 | 5.189 | 5.245 | 6,736,282 | -0.12(-2.32%) |
Dec 15, 2003 | 5.591 | 5.606 | 5.356 | 5.369 | 3,260,041 | -0.18(-3.28%) |
Dec 12, 2003 | 5.583 | 5.591 | 5.501 | 5.552 | 1,510,654 | -0.04(-0.79%) |
Dec 11, 2003 | 5.530 | 5.621 | 5.529 | 5.596 | 2,718,629 | +0.07(+1.19%) |
Dec 10, 2003 | 5.575 | 5.601 | 5.563 | 5.530 | 3,096,826 | -0.04(-0.80%) |
Dec 09, 2003 | 5.583 | 5.637 | 5.565 | 5.575 | 2,586,169 | -0.00(-0.03%) |
Dec 08, 2003 | 5.509 | 5.588 | 5.509 | 5.576 | 4,050,843 | +0.04(+0.77%) |
Dec 05, 2003 | 5.599 | 5.622 | 5.550 | 5.534 | 2,545,061 | -0.08(-1.49%) |
Dec 04, 2003 | 5.673 | 5.683 | 5.506 | 5.617 | 6,127,270 | -0.05(-0.84%) |
Dec 03, 2003 | 5.632 | 5.696 | 5.632 | 5.665 | 5,462,838 | +0.04(+0.70%) |
Dec 02, 2003 | 5.639 | 5.665 | 5.624 | 5.625 | 3,810,588 | -0.04(-0.70%) |
Dec 01, 2003 | 5.681 | 5.713 | 5.635 | 5.665 | 3,961,927 | +0.00(+0.00%) |
Nov 28, 2003 | 5.652 | 5.680 | 5.588 | 5.665 | 2,091,347 | +0.01(+0.23%) |
Nov 26, 2003 | 5.732 | 5.732 | 5.565 | 5.652 | 5,185,128 | -0.14(-2.35%) |
Nov 25, 2003 | 5.634 | 5.818 | 5.632 | 5.788 | 4,350,782 | +0.06(+1.00%) |
Nov 24, 2003 | 5.734 | 5.762 | 5.652 | 5.731 | 5,685,432 | -0.00(-0.06%) |
Nov 21, 2003 | 5.225 | 5.778 | 5.553 | 5.734 | 12,600,764 | +0.51(+9.74%) |
Nov 20, 2003 | 5.011 | 5.271 | 4.993 | 5.225 | 7,371,177 | +0.21(+4.26%) |
Nov 19, 2003 | 4.944 | 5.011 | 4.893 | 5.011 | 3,605,655 | +0.11(+2.21%) |
Nov 18, 2003 | 4.926 | 4.975 | 4.887 | 4.903 | 3,746,337 | -0.01(-0.27%) |
Nov 17, 2003 | 4.980 | 5.118 | 4.911 | 4.916 | 3,831,599 | -0.20(-3.95%) |
Nov 14, 2003 | 5.164 | 5.254 | 5.077 | 5.118 | 1,746,951 | -0.07(-1.36%) |
Nov 13, 2003 | 5.220 | 5.220 | 5.090 | 5.189 | 1,613,881 | -0.03(-0.60%) |
Nov 12, 2003 | 5.131 | 5.218 | 5.131 | 5.220 | 2,773,440 | +0.10(+1.99%) |
Nov 11, 2003 | 5.010 | 5.136 | 5.010 | 5.118 | 2,201,578 | +0.10(+2.03%) |
Nov 10, 2003 | 5.015 | 5.043 | 4.960 | 5.016 | 2,215,890 | +0.00(+0.03%) |
Nov 07, 2003 | 5.054 | 5.089 | 5.015 | 5.015 | 1,339,826 | -0.01(-0.23%) |
Nov 06, 2003 | 4.926 | 5.036 | 4.926 | 5.026 | 2,993,294 | +0.08(+1.69%) |
Nov 05, 2003 | 5.074 | 5.023 | 4.906 | 4.942 | 3,453,402 | -0.08(-1.63%) |
Nov 04, 2003 | 5.074 | 5.074 | 5.006 | 5.025 | 2,102,309 | -0.04(-0.81%) |
Nov 03, 2003 | 5.026 | 5.090 | 5.026 | 5.066 | 2,013,954 | +0.06(+1.18%) |
Oct 31, 2003 | 5.008 | 5.033 | 5.002 | 5.006 | 1,950,056 | -0.00(-0.03%) |
Oct 30, 2003 | 5.071 | 5.071 | 4.992 | 5.008 | 1,752,432 | -0.06(-1.20%) |
Oct 29, 2003 | 4.980 | 5.128 | 4.980 | 5.069 | 3,382,453 | +0.09(+1.78%) |
Oct 28, 2003 | 4.892 | 4.982 | 4.883 | 4.980 | 2,748,166 | +0.09(+1.78%) |
Oct 27, 2003 | 4.877 | 4.959 | 4.877 | 4.893 | 2,648,593 | +0.02(+0.37%) |
Oct 24, 2003 | 4.928 | 4.933 | 4.834 | 4.875 | 3,601,392 | -0.05(-1.07%) |
Oct 23, 2003 | 4.803 | 4.929 | 4.786 | 4.928 | 4,105,654 | +0.14(+2.91%) |
Oct 22, 2003 | 4.895 | 4.895 | 4.742 | 4.788 | 3,351,088 | -0.11(-2.15%) |
Oct 21, 2003 | 4.811 | 4.921 | 4.804 | 4.893 | 4,146,154 | +0.06(+1.15%) |
Oct 20, 2003 | 4.721 | 4.846 | 4.721 | 4.837 | 4,087,079 | +0.12(+2.47%) |
Oct 17, 2003 | 4.688 | 4.736 | 4.678 | 4.721 | 2,686,352 | +0.03(+0.56%) |
Oct 16, 2003 | 4.688 | 4.701 | 4.639 | 4.694 | 1,687,267 | +0.01(+0.14%) |
Oct 15, 2003 | 4.676 | 4.686 | 4.614 | 4.688 | 2,964,975 | -0.01(-0.21%) |
Oct 14, 2003 | 4.713 | 4.727 | 4.652 | 4.698 | 2,676,912 | -0.04(-0.80%) |
Oct 13, 2003 | 4.621 | 4.754 | 4.627 | 4.736 | 2,518,569 | +0.11(+2.49%) |
Oct 10, 2003 | 4.632 | 4.678 | 4.598 | 4.621 | 2,428,740 | -0.01(-0.25%) |
Oct 09, 2003 | 4.524 | 4.680 | 4.524 | 4.632 | 5,622,703 | +0.19(+4.37%) |
Oct 08, 2003 | 4.433 | 4.440 | 4.410 | 4.438 | 2,313,941 | +0.00(+0.11%) |
Oct 07, 2003 | 4.355 | 4.433 | 4.320 | 4.433 | 2,163,210 | +0.08(+1.81%) |
Oct 06, 2003 | 4.291 | 4.364 | 4.286 | 4.355 | 1,459,192 | +0.02(+0.53%) |
Oct 03, 2003 | 4.277 | 4.363 | 4.277 | 4.332 | 2,228,679 | +0.09(+2.01%) |
Oct 02, 2003 | 4.261 | 4.263 | 4.212 | 4.246 | 1,142,202 | -0.01(-0.19%) |
Oct 01, 2003 | 4.130 | 4.264 | 4.075 | 4.254 | 1,903,162 | +0.18(+4.43%) |
Sep 30, 2003 | 4.128 | 4.112 | 4.039 | 4.074 | 1,974,721 | -0.05(-1.31%) |
Sep 29, 2003 | 4.085 | 4.143 | 4.033 | 4.128 | 2,028,923 | +0.04(+1.05%) |
Sep 26, 2003 | 4.187 | 4.187 | 4.085 | 4.085 | 1,662,907 | -0.10(-2.47%) |
Sep 25, 2003 | 4.204 | 4.228 | 4.185 | 4.189 | 1,782,578 | -0.02(-0.39%) |
Sep 24, 2003 | 4.248 | 4.248 | 4.194 | 4.205 | 2,406,206 | -0.03(-0.81%) |
Sep 23, 2003 | 4.179 | 4.246 | 4.179 | 4.240 | 1,568,815 | +0.07(+1.77%) |
Sep 22, 2003 | 4.223 | 4.231 | 4.149 | 4.166 | 2,336,779 | -0.07(-1.74%) |
Sep 19, 2003 | 4.253 | 4.254 | 4.202 | 4.240 | 1,996,037 | -0.02(-0.46%) |
Sep 18, 2003 | 4.261 | 4.279 | 4.213 | 4.259 | 1,530,751 | -0.03(-0.65%) |
Sep 17, 2003 | 4.220 | 4.276 | 4.220 | 4.287 | 3,455,229 | +0.06(+1.36%) |
Sep 16, 2003 | 4.118 | 4.230 | 4.098 | 4.230 | 2,256,085 | +0.11(+2.71%) |
Sep 15, 2003 | 4.105 | 4.139 | 4.097 | 4.118 | 2,291,712 | +0.03(+0.76%) |
Sep 12, 2003 | 4.151 | 4.151 | 4.049 | 4.087 | 2,971,369 | -0.08(-1.81%) |
Sep 11, 2003 | 4.121 | 4.172 | 4.100 | 4.162 | 3,493,902 | +0.04(+1.00%) |
Sep 10, 2003 | 4.121 | 4.162 | 4.108 | 4.121 | 5,333,118 | +0.00(+0.00%) |
Sep 09, 2003 | 4.228 | 4.228 | 4.110 | 4.121 | 4,791,402 | -0.02(-0.52%) |
Sep 08, 2003 | 4.187 | 4.187 | 4.130 | 4.143 | 2,613,879 | -0.04(-1.02%) |
Sep 05, 2003 | 4.212 | 4.220 | 4.154 | 4.185 | 2,687,265 | -0.03(-0.62%) |
Sep 04, 2003 | 4.302 | 4.302 | 4.162 | 4.212 | 4,048,103 | -0.09(-2.10%) |
Sep 03, 2003 | 4.312 | 4.350 | 4.300 | 4.302 | 4,559,064 | -0.01(-0.19%) |
Sep 02, 2003 | 4.281 | 4.338 | 4.276 | 4.310 | 4,610,221 | +0.03(+0.69%) |
Aug 29, 2003 | 4.202 | 4.299 | 4.135 | 4.281 | 5,192,741 | +0.06(+1.48%) |
Aug 28, 2003 | 4.105 | 4.227 | 4.090 | 4.218 | 5,752,118 | +0.12(+3.01%) |
Aug 27, 2003 | 4.054 | 4.100 | 4.033 | 4.095 | 4,187,566 | +0.03(+0.73%) |
Aug 26, 2003 | 4.057 | 4.085 | 4.033 | 4.066 | 6,209,791 | +0.00(+0.08%) |
Aug 25, 2003 | 4.117 | 4.118 | 4.011 | 4.062 | 4,670,209 | -0.05(-1.32%) |
Aug 22, 2003 | 4.105 | 4.236 | 4.072 | 4.117 | 13,123,601 | +0.18(+4.46%) |
Aug 21, 2003 | 3.892 | 3.974 | 3.885 | 3.941 | 4,955,835 | +0.05(+1.35%) |
Aug 20, 2003 | 3.867 | 3.910 | 3.846 | 3.888 | 2,987,508 | -0.01(-0.17%) |
Aug 19, 2003 | 3.875 | 3.900 | 3.849 | 3.895 | 2,906,510 | -0.00(-0.13%) |
Aug 18, 2003 | 3.850 | 3.906 | 3.842 | 3.900 | 1,641,896 | +0.05(+1.41%) |
Aug 15, 2003 | 3.818 | 3.846 | 3.803 | 3.846 | 693,360 | +0.02(+0.51%) |
Aug 14, 2003 | 3.773 | 3.826 | 3.745 | 3.826 | 1,676,914 | +0.05(+1.44%) |
Aug 13, 2003 | 3.777 | 3.809 | 3.749 | 3.772 | 1,895,854 | -0.00(-0.04%) |
Aug 12, 2003 | 3.719 | 3.777 | 3.696 | 3.773 | 2,832,210 | +0.09(+2.36%) |
Aug 11, 2003 | 3.653 | 3.698 | 3.637 | 3.686 | 3,548,408 | +0.07(+1.95%) |
Aug 08, 2003 | 3.571 | 3.621 | 3.571 | 3.616 | 1,920,215 | +0.02(+0.69%) |
Aug 07, 2003 | 3.604 | 3.635 | 3.589 | 3.591 | 4,580,379 | +0.02(+0.46%) |
Aug 06, 2003 | 3.499 | 3.596 | 3.489 | 3.575 | 2,868,751 | +0.08(+2.21%) |
Aug 05, 2003 | 3.545 | 3.545 | 3.484 | 3.497 | 2,798,410 | -0.04(-1.11%) |
Aug 04, 2003 | 3.448 | 3.563 | 3.417 | 3.537 | 3,062,721 | +0.08(+2.43%) |