Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.05 | 26.28 | 25.86 | 26.25 | 13,796,536 | +0.23(+0.90%) |
Aug 30, 2004 | 26.16 | 26.31 | 25.78 | 26.01 | 11,644,855 | -0.50(-1.87%) |
Aug 27, 2004 | 26.21 | 26.80 | 26.17 | 26.51 | 15,560,732 | +0.35(+1.32%) |
Aug 26, 2004 | 26.21 | 26.55 | 26.06 | 26.17 | 12,099,023 | -0.27(-1.02%) |
Aug 25, 2004 | 26.22 | 26.56 | 25.99 | 26.43 | 15,018,572 | +0.21(+0.82%) |
Aug 24, 2004 | 26.21 | 26.62 | 25.92 | 26.22 | 19,501,398 | +0.03(+0.11%) |
Aug 23, 2004 | 25.85 | 26.70 | 25.64 | 26.19 | 27,365,916 | +0.53(+2.07%) |
Aug 20, 2004 | 24.56 | 25.87 | 24.42 | 25.66 | 31,528,230 | +1.17(+4.76%) |
Aug 19, 2004 | 24.79 | 24.93 | 24.35 | 24.50 | 15,026,980 | -0.35(-1.42%) |
Aug 18, 2004 | 24.20 | 24.90 | 23.98 | 24.85 | 19,652,594 | +0.73(+3.03%) |
Aug 17, 2004 | 24.25 | 24.32 | 23.88 | 24.12 | 16,353,389 | +0.03(+0.11%) |
Aug 16, 2004 | 23.74 | 24.18 | 23.60 | 24.09 | 13,184,214 | +12.16(+101.94%) |
Aug 13, 2004 | 11.95 | 12.07 | 11.81 | 11.93 | 17,784,026 | -0.00(-0.02%) |
Aug 12, 2004 | 11.76 | 12.05 | 11.74 | 11.93 | 28,442,844 | +0.11(+0.96%) |
Aug 11, 2004 | 11.82 | 11.96 | 11.73 | 11.82 | 31,157,996 | -0.20(-1.67%) |
Aug 10, 2004 | 11.93 | 12.02 | 11.77 | 12.02 | 20,742,424 | +0.18(+1.50%) |
Aug 09, 2004 | 11.66 | 11.93 | 11.61 | 11.84 | 21,893,138 | +0.19(+1.63%) |
Aug 06, 2004 | 11.94 | 12.05 | 11.65 | 11.65 | 31,094,502 | -0.38(-3.15%) |
Aug 05, 2004 | 12.36 | 12.37 | 12.01 | 12.03 | 24,500,438 | -0.27(-2.16%) |
Aug 04, 2004 | 12.27 | 12.44 | 12.11 | 12.29 | 26,536,004 | +0.06(+0.45%) |
Aug 03, 2004 | 12.39 | 12.54 | 12.23 | 12.24 | 22,024,184 | -0.19(-1.51%) |
Aug 02, 2004 | 12.03 | 12.51 | 12.00 | 12.43 | 34,447,488 | +0.49(+4.12%) |
Jul 30, 2004 | 12.11 | 12.14 | 11.91 | 11.94 | 20,021,670 | -0.14(-1.13%) |
Jul 29, 2004 | 12.20 | 12.20 | 11.94 | 12.07 | 22,435,010 | -0.01(-0.09%) |
Jul 28, 2004 | 12.12 | 12.21 | 11.81 | 12.08 | 27,865,892 | -0.06(-0.53%) |
Jul 27, 2004 | 12.21 | 12.36 | 12.01 | 12.15 | 28,431,536 | -0.01(-0.10%) |
Jul 26, 2004 | 12.15 | 12.30 | 11.95 | 12.16 | 25,955,284 | -0.07(-0.56%) |
Jul 23, 2004 | 12.47 | 12.58 | 12.13 | 12.23 | 32,278,848 | -0.28(-2.21%) |
Jul 22, 2004 | 11.81 | 12.57 | 11.76 | 12.50 | 51,737,772 | +0.83(+7.12%) |
Jul 21, 2004 | 12.11 | 12.14 | 11.64 | 11.67 | 33,523,496 | -0.32(-2.66%) |
Jul 20, 2004 | 11.80 | 12.00 | 11.68 | 11.99 | 24,740,786 | +0.23(+1.99%) |
Jul 19, 2004 | 11.78 | 11.92 | 11.62 | 11.76 | 25,964,272 | -0.02(-0.16%) |
Jul 16, 2004 | 11.98 | 11.99 | 11.76 | 11.78 | 23,630,662 | -0.10(-0.87%) |
Jul 15, 2004 | 12.01 | 12.10 | 11.74 | 11.88 | 26,438,590 | -0.13(-1.08%) |
Jul 14, 2004 | 12.06 | 12.23 | 11.99 | 12.01 | 20,674,002 | -0.11(-0.91%) |
Jul 13, 2004 | 12.17 | 12.18 | 12.01 | 12.12 | 23,266,226 | +0.14(+1.18%) |
Jul 12, 2004 | 12.11 | 12.12 | 11.88 | 11.98 | 26,458,304 | -0.19(-1.57%) |
Jul 09, 2004 | 12.25 | 12.41 | 12.14 | 12.17 | 19,960,206 | -0.02(-0.13%) |
Jul 08, 2004 | 12.27 | 12.42 | 12.10 | 12.18 | 22,207,128 | -0.14(-1.16%) |
Jul 07, 2004 | 12.23 | 12.40 | 12.23 | 12.33 | 20,660,666 | +0.16(+1.28%) |
Jul 06, 2004 | 12.44 | 12.52 | 12.08 | 12.17 | 34,354,132 | -0.29(-2.34%) |
Jul 02, 2004 | 12.42 | 12.52 | 12.31 | 12.46 | 18,826,018 | +0.04(+0.31%) |
Jul 01, 2004 | 12.66 | 12.68 | 12.38 | 12.43 | 36,081,800 | -0.16(-1.27%) |
Jun 30, 2004 | 12.37 | 12.65 | 12.37 | 12.59 | 39,047,736 | +0.25(+2.00%) |
Jun 29, 2004 | 11.84 | 12.40 | 11.80 | 12.34 | 50,354,248 | +0.50(+4.19%) |
Jun 28, 2004 | 11.92 | 12.02 | 11.80 | 11.84 | 24,772,388 | -0.07(-0.59%) |
Jun 25, 2004 | 11.86 | 12.08 | 11.75 | 11.91 | 24,085,264 | +0.07(+0.58%) |
Jun 24, 2004 | 11.69 | 12.02 | 11.60 | 11.84 | 35,483,684 | +0.13(+1.15%) |
Jun 23, 2004 | 11.69 | 11.73 | 11.54 | 11.71 | 24,799,640 | -0.01(-0.07%) |
Jun 22, 2004 | 11.36 | 11.78 | 11.34 | 11.72 | 38,341,768 | +0.42(+3.76%) |
Jun 21, 2004 | 11.47 | 11.57 | 11.16 | 11.29 | 32,168,676 | -0.17(-1.50%) |
Jun 18, 2004 | 11.75 | 11.76 | 11.40 | 11.47 | 40,421,112 | -0.30(-2.58%) |
Jun 17, 2004 | 11.84 | 11.85 | 11.70 | 11.77 | 17,036,598 | -0.09(-0.73%) |
Jun 16, 2004 | 11.93 | 11.97 | 11.86 | 11.86 | 17,789,534 | -0.11(-0.94%) |
Jun 15, 2004 | 11.93 | 12.04 | 11.86 | 11.97 | 24,890,388 | +0.12(+0.99%) |
Jun 14, 2004 | 11.92 | 12.02 | 11.81 | 11.85 | 30,422,744 | -0.20(-1.63%) |
Jun 10, 2004 | 11.89 | 12.05 | 11.83 | 12.05 | 19,455,446 | +0.24(+2.04%) |
Jun 09, 2004 | 11.92 | 11.98 | 11.78 | 11.81 | 15,552,470 | -0.15(-1.28%) |
Jun 08, 2004 | 11.79 | 11.99 | 11.74 | 11.96 | 22,921,504 | +0.12(+0.98%) |
Jun 07, 2004 | 11.62 | 11.86 | 11.56 | 11.84 | 23,245,640 | +0.24(+2.08%) |
Jun 04, 2004 | 11.80 | 11.89 | 11.60 | 11.60 | 27,410,710 | -0.06(-0.53%) |
Jun 03, 2004 | 11.64 | 11.82 | 11.61 | 11.67 | 19,431,092 | -0.06(-0.50%) |
Jun 02, 2004 | 11.75 | 11.78 | 11.59 | 11.72 | 22,503,432 | -0.01(-0.10%) |
Jun 01, 2004 | 11.46 | 11.75 | 11.46 | 11.74 | 23,530,638 | +0.17(+1.46%) |
May 28, 2004 | 11.53 | 11.60 | 11.44 | 11.57 | 14,232,729 | +0.05(+0.40%) |
May 27, 2004 | 11.55 | 11.60 | 11.43 | 11.52 | 24,148,178 | +0.04(+0.35%) |
May 26, 2004 | 11.51 | 11.55 | 11.41 | 11.48 | 21,443,464 | -0.06(-0.49%) |
May 25, 2004 | 11.30 | 11.57 | 11.23 | 11.54 | 33,827,920 | +0.23(+2.06%) |
May 24, 2004 | 11.31 | 11.43 | 11.27 | 11.30 | 23,887,826 | +0.03(+0.23%) |
May 21, 2004 | 11.17 | 11.28 | 11.12 | 11.28 | 22,163,928 | +0.21(+1.87%) |
May 20, 2004 | 11.00 | 11.17 | 10.99 | 11.07 | 20,921,308 | +0.11(+1.01%) |
May 19, 2004 | 11.15 | 11.27 | 10.94 | 10.96 | 32,884,502 | -0.08(-0.72%) |
May 18, 2004 | 10.90 | 11.07 | 10.87 | 11.04 | 19,728,556 | +0.25(+2.33%) |
May 17, 2004 | 10.72 | 10.89 | 10.66 | 10.79 | 25,401,236 | -0.19(-1.71%) |
May 14, 2004 | 11.14 | 11.24 | 10.96 | 10.98 | 23,685,168 | -0.14(-1.27%) |
May 13, 2004 | 10.92 | 11.13 | 10.92 | 11.12 | 27,989,110 | +0.10(+0.89%) |
May 12, 2004 | 11.13 | 11.17 | 10.75 | 11.02 | 50,612,572 | -0.14(-1.27%) |
May 11, 2004 | 11.02 | 11.24 | 11.01 | 11.16 | 28,121,606 | +0.19(+1.71%) |
May 10, 2004 | 10.77 | 11.03 | 10.74 | 10.97 | 33,327,218 | +0.07(+0.60%) |
May 07, 2004 | 10.96 | 11.12 | 10.90 | 10.91 | 23,935,664 | -0.11(-1.03%) |
May 06, 2004 | 11.10 | 11.15 | 10.90 | 11.02 | 21,237,328 | -0.19(-1.69%) |
May 05, 2004 | 11.10 | 11.29 | 11.02 | 11.21 | 20,639,502 | +0.06(+0.56%) |
May 04, 2004 | 10.99 | 11.36 | 10.95 | 11.15 | 27,094,110 | +0.12(+1.05%) |
May 03, 2004 | 10.79 | 11.06 | 10.75 | 11.03 | 23,455,836 | +0.26(+2.43%) |
Apr 30, 2004 | 11.08 | 11.14 | 10.70 | 10.77 | 33,551,330 | -0.34(-3.03%) |
Apr 29, 2004 | 11.19 | 11.42 | 10.91 | 11.11 | 27,319,672 | -0.12(-1.07%) |
Apr 28, 2004 | 11.37 | 11.39 | 11.09 | 11.23 | 26,143,156 | -0.12(-1.06%) |
Apr 27, 2004 | 11.46 | 11.53 | 11.31 | 11.35 | 22,728,704 | -0.06(-0.51%) |
Apr 26, 2004 | 11.46 | 11.57 | 11.36 | 11.41 | 17,266,508 | -0.14(-1.24%) |
Apr 23, 2004 | 11.73 | 11.74 | 11.47 | 11.55 | 27,645,548 | -0.16(-1.33%) |
Apr 22, 2004 | 11.62 | 11.90 | 11.44 | 11.71 | 40,057,256 | +0.35(+3.10%) |
Apr 21, 2004 | 11.37 | 11.49 | 11.23 | 11.35 | 36,560,464 | +0.24(+2.19%) |
Apr 20, 2004 | 11.50 | 11.52 | 11.09 | 11.11 | 22,623,750 | -0.37(-3.24%) |
Apr 19, 2004 | 11.14 | 11.49 | 11.14 | 11.48 | 20,172,142 | +0.30(+2.67%) |
Apr 16, 2004 | 11.44 | 11.45 | 11.17 | 11.19 | 26,299,426 | -0.20(-1.79%) |
Apr 15, 2004 | 11.68 | 11.68 | 11.30 | 11.39 | 21,517,686 | -0.22(-1.93%) |
Apr 14, 2004 | 11.46 | 11.68 | 11.43 | 11.61 | 17,045,876 | +0.03(+0.28%) |
Apr 13, 2004 | 11.79 | 11.79 | 11.51 | 11.58 | 17,999,730 | -0.17(-1.48%) |
Apr 12, 2004 | 11.63 | 11.79 | 11.60 | 11.75 | 14,933,479 | +0.13(+1.16%) |
Apr 08, 2004 | 11.89 | 11.97 | 11.51 | 11.62 | 27,500,296 | -0.18(-1.56%) |
Apr 07, 2004 | 11.81 | 11.91 | 11.71 | 11.80 | 19,714,928 | +0.02(+0.21%) |
Apr 06, 2004 | 11.66 | 11.86 | 11.64 | 11.78 | 25,295,704 | -0.15(-1.27%) |
Apr 05, 2004 | 11.67 | 11.93 | 11.66 | 11.93 | 22,951,366 | +0.17(+1.41%) |
Apr 02, 2004 | 11.69 | 11.78 | 11.44 | 11.77 | 28,047,386 | +0.33(+2.93%) |
Apr 01, 2004 | 11.30 | 11.43 | 11.25 | 11.43 | 26,089,810 | +0.00(+0.00%) |
Mar 31, 2004 | 11.22 | 11.55 | 11.22 | 11.43 | 30,926,346 | +0.12(+1.08%) |
Mar 30, 2004 | 11.25 | 11.35 | 11.20 | 11.31 | 21,295,312 | -0.01(-0.05%) |
Mar 29, 2004 | 10.91 | 11.36 | 10.84 | 11.31 | 46,067,700 | +0.66(+6.23%) |
Mar 26, 2004 | 10.76 | 10.79 | 10.65 | 10.65 | 21,029,450 | -0.20(-1.84%) |
Mar 25, 2004 | 10.84 | 10.88 | 10.67 | 10.85 | 30,477,250 | +0.12(+1.14%) |
Mar 24, 2004 | 10.62 | 10.79 | 10.57 | 10.73 | 25,152,770 | +0.11(+1.01%) |
Mar 23, 2004 | 10.81 | 10.86 | 10.55 | 10.62 | 32,740,408 | -0.12(-1.16%) |
Mar 22, 2004 | 10.92 | 11.03 | 10.60 | 10.75 | 40,098,136 | -0.35(-3.18%) |
Mar 19, 2004 | 11.16 | 11.26 | 11.10 | 11.10 | 23,753,300 | -0.08(-0.73%) |
Mar 18, 2004 | 11.16 | 11.24 | 10.96 | 11.18 | 30,525,378 | +0.02(+0.17%) |
Mar 17, 2004 | 11.16 | 11.22 | 11.08 | 11.16 | 23,379,876 | +0.10(+0.92%) |
Mar 16, 2004 | 10.84 | 11.10 | 10.84 | 11.06 | 30,055,988 | +0.23(+2.09%) |
Mar 15, 2004 | 10.79 | 11.01 | 10.74 | 10.83 | 33,405,788 | -0.03(-0.32%) |
Mar 12, 2004 | 10.74 | 10.91 | 10.70 | 10.87 | 24,508,266 | +0.21(+2.01%) |
Mar 11, 2004 | 10.79 | 10.94 | 10.63 | 10.65 | 32,576,600 | -0.30(-2.71%) |
Mar 10, 2004 | 11.00 | 11.05 | 10.91 | 10.95 | 29,509,770 | -0.04(-0.39%) |
Mar 09, 2004 | 10.92 | 11.03 | 10.85 | 10.99 | 25,324,116 | +0.02(+0.20%) |
Mar 08, 2004 | 10.99 | 11.13 | 10.93 | 10.97 | 32,326,684 | -0.04(-0.41%) |
Mar 05, 2004 | 10.81 | 11.11 | 10.79 | 11.02 | 42,245,612 | +0.23(+2.09%) |
Mar 04, 2004 | 10.62 | 10.83 | 10.62 | 10.79 | 17,099,512 | +0.14(+1.31%) |
Mar 03, 2004 | 10.69 | 10.78 | 10.60 | 10.65 | 25,887,152 | -0.04(-0.40%) |
Mar 02, 2004 | 10.86 | 10.89 | 10.69 | 10.69 | 21,748,466 | -0.13(-1.18%) |
Mar 01, 2004 | 10.93 | 11.03 | 10.78 | 10.82 | 27,974,614 | -0.06(-0.54%) |
Feb 27, 2004 | 11.02 | 11.04 | 10.78 | 10.88 | 27,169,492 | -0.11(-0.96%) |
Feb 26, 2004 | 10.69 | 11.00 | 10.68 | 10.99 | 28,882,080 | +0.28(+2.61%) |
Feb 25, 2004 | 10.52 | 10.74 | 10.50 | 10.71 | 25,486,184 | +0.17(+1.64%) |
Feb 24, 2004 | 10.69 | 10.72 | 10.45 | 10.53 | 36,340,704 | -0.23(-2.16%) |
Feb 23, 2004 | 10.86 | 10.98 | 10.58 | 10.77 | 80,667,984 | +0.52(+5.10%) |
Feb 20, 2004 | 10.13 | 10.31 | 10.02 | 10.24 | 25,079,418 | +0.11(+1.04%) |
Feb 19, 2004 | 10.27 | 10.34 | 10.13 | 10.14 | 23,484,540 | -0.05(-0.46%) |
Feb 18, 2004 | 10.19 | 10.26 | 10.04 | 10.19 | 19,942,230 | -0.08(-0.82%) |
Feb 17, 2004 | 10.02 | 10.35 | 9.999 | 10.27 | 22,930,492 | +0.32(+3.22%) |
Feb 13, 2004 | 10.09 | 10.22 | 9.877 | 9.949 | 19,158,562 | -0.16(-1.59%) |
Feb 12, 2004 | 10.18 | 10.29 | 10.10 | 10.11 | 14,971,459 | -0.13(-1.28%) |
Feb 11, 2004 | 10.01 | 10.26 | 9.956 | 10.24 | 22,181,324 | +0.22(+2.22%) |
Feb 10, 2004 | 9.839 | 10.05 | 9.832 | 10.02 | 15,243,989 | +0.16(+1.63%) |
Feb 09, 2004 | 9.915 | 9.968 | 9.830 | 9.858 | 14,520,625 | -0.09(-0.92%) |
Feb 06, 2004 | 9.906 | 9.973 | 9.790 | 9.949 | 21,382,000 | +0.14(+1.46%) |
Feb 05, 2004 | 9.747 | 9.856 | 9.591 | 9.806 | 19,450,226 | +0.08(+0.83%) |
Feb 04, 2004 | 9.863 | 9.896 | 9.675 | 9.725 | 20,436,264 | -0.18(-1.83%) |
Feb 03, 2004 | 9.896 | 10.02 | 9.815 | 9.906 | 16,684,628 | -0.02(-0.21%) |
Feb 02, 2004 | 10.07 | 10.15 | 9.857 | 9.927 | 24,068,450 | -0.18(-1.79%) |
Jan 30, 2004 | 9.903 | 10.15 | 9.882 | 10.11 | 24,765,140 | +0.18(+1.86%) |
Jan 29, 2004 | 9.806 | 9.951 | 9.666 | 9.923 | 31,916,440 | +0.17(+1.73%) |
Jan 28, 2004 | 9.891 | 10.05 | 9.721 | 9.754 | 26,138,806 | -0.09(-0.95%) |
Jan 27, 2004 | 10.09 | 10.17 | 9.815 | 9.847 | 20,245,492 | -0.23(-2.31%) |
Jan 26, 2004 | 9.734 | 10.09 | 9.727 | 10.08 | 19,663,032 | +0.26(+2.67%) |
Jan 23, 2004 | 9.911 | 10.02 | 9.692 | 9.818 | 21,681,782 | -0.03(-0.32%) |
Jan 22, 2004 | 9.994 | 10.06 | 9.801 | 9.849 | 32,277,398 | -0.29(-2.82%) |
Jan 21, 2004 | 10.02 | 10.21 | 9.832 | 10.14 | 32,592,836 | -0.02(-0.19%) |
Jan 20, 2004 | 10.29 | 10.30 | 10.05 | 10.15 | 26,614,864 | -0.14(-1.32%) |
Jan 16, 2004 | 10.28 | 10.34 | 10.16 | 10.29 | 31,658,696 | -0.04(-0.42%) |
Jan 15, 2004 | 10.14 | 10.47 | 10.10 | 10.33 | 29,184,758 | -0.03(-0.32%) |
Jan 14, 2004 | 10.30 | 10.41 | 10.25 | 10.37 | 21,588,758 | +0.12(+1.13%) |
Jan 13, 2004 | 10.38 | 10.46 | 10.14 | 10.25 | 28,674,318 | -0.11(-1.08%) |
Jan 12, 2004 | 10.15 | 10.40 | 10.10 | 10.36 | 26,404,750 | +0.19(+1.90%) |
Jan 09, 2004 | 10.04 | 10.35 | 10.04 | 10.17 | 34,590,512 | +0.00(+0.03%) |
Jan 08, 2004 | 9.875 | 10.25 | 9.823 | 10.17 | 55,136,532 | +0.55(+5.72%) |
Jan 07, 2004 | 9.313 | 9.697 | 9.301 | 9.616 | 29,426,334 | +0.26(+2.82%) |
Jan 06, 2004 | 9.394 | 9.455 | 9.270 | 9.352 | 23,441,050 | -0.09(-0.95%) |
Jan 05, 2004 | 9.227 | 9.466 | 9.213 | 9.442 | 23,059,508 | +0.19(+2.11%) |
Jan 02, 2004 | 9.316 | 9.483 | 9.197 | 9.247 | 19,866,850 | -0.05(-0.57%) |
Dec 31, 2003 | 9.418 | 9.451 | 9.244 | 9.301 | 14,381,461 | -0.08(-0.83%) |
Dec 30, 2003 | 9.395 | 9.447 | 9.318 | 9.378 | 17,613,042 | -0.08(-0.80%) |
Dec 29, 2003 | 9.106 | 9.459 | 9.106 | 9.454 | 20,672,884 | +0.31(+3.38%) |
Dec 26, 2003 | 9.128 | 9.208 | 9.085 | 9.145 | 5,665,224 | +0.03(+0.36%) |
Dec 24, 2003 | 9.206 | 9.206 | 9.061 | 9.113 | 7,960,305 | -0.12(-1.27%) |
Dec 23, 2003 | 9.037 | 9.251 | 8.989 | 9.230 | 29,400,790 | +0.22(+2.43%) |
Dec 22, 2003 | 8.778 | 9.023 | 8.759 | 9.011 | 22,050,614 | +0.21(+2.39%) |
Dec 19, 2003 | 8.920 | 8.920 | 8.709 | 8.801 | 32,262,622 | -0.08(-0.87%) |
Dec 18, 2003 | 8.494 | 8.940 | 8.494 | 8.878 | 45,100,024 | +0.37(+4.38%) |
Dec 17, 2003 | 8.537 | 8.682 | 8.449 | 8.506 | 21,730,146 | -0.08(-0.94%) |
Dec 16, 2003 | 8.588 | 8.661 | 8.407 | 8.587 | 29,691,674 | -0.05(-0.56%) |
Dec 15, 2003 | 8.957 | 8.968 | 8.602 | 8.635 | 35,968,340 | -0.16(-1.82%) |
Dec 12, 2003 | 8.654 | 8.823 | 8.571 | 8.795 | 30,718,970 | +0.15(+1.72%) |
Dec 11, 2003 | 8.440 | 8.701 | 8.340 | 8.647 | 32,244,056 | +0.24(+2.85%) |
Dec 10, 2003 | 8.342 | 8.469 | 8.311 | 8.407 | 23,055,858 | +0.05(+0.64%) |
Dec 09, 2003 | 8.480 | 8.509 | 8.349 | 8.354 | 30,676,192 | -0.13(-1.58%) |
Dec 08, 2003 | 8.466 | 8.528 | 8.421 | 8.488 | 25,766,192 | -0.04(-0.53%) |
Dec 05, 2003 | 8.468 | 8.621 | 8.312 | 8.533 | 43,202,584 | +0.07(+0.77%) |
Dec 04, 2003 | 8.218 | 8.516 | 8.197 | 8.468 | 86,404,744 | +0.80(+10.41%) |
Dec 03, 2003 | 7.807 | 7.878 | 7.635 | 7.669 | 27,286,346 | -0.07(-0.96%) |
Dec 02, 2003 | 7.864 | 7.930 | 7.716 | 7.743 | 21,981,790 | -0.12(-1.54%) |
Dec 01, 2003 | 7.745 | 7.890 | 7.723 | 7.864 | 22,595,814 | +0.18(+2.36%) |
Nov 28, 2003 | 7.711 | 7.726 | 7.611 | 7.683 | 7,981,232 | +0.02(+0.20%) |
Nov 26, 2003 | 7.904 | 7.924 | 7.599 | 7.667 | 24,882,754 | -0.19(-2.46%) |
Nov 25, 2003 | 7.786 | 7.973 | 7.619 | 7.861 | 23,440,686 | +0.07(+0.86%) |
Nov 24, 2003 | 7.666 | 7.835 | 7.593 | 7.793 | 30,373,368 | +0.21(+2.82%) |
Nov 21, 2003 | 7.721 | 7.778 | 7.530 | 7.580 | 31,153,018 | -0.14(-1.83%) |
Nov 20, 2003 | 7.857 | 7.905 | 7.692 | 7.721 | 23,750,638 | -0.22(-2.74%) |
Nov 19, 2003 | 7.813 | 8.012 | 7.804 | 7.938 | 18,707,720 | +0.10(+1.32%) |
Nov 18, 2003 | 8.123 | 8.157 | 7.818 | 7.835 | 25,176,454 | -0.22(-2.76%) |
Nov 17, 2003 | 8.064 | 8.135 | 8.000 | 8.057 | 21,419,572 | -0.12(-1.43%) |
Nov 14, 2003 | 8.254 | 8.387 | 8.116 | 8.175 | 21,136,824 | -0.05(-0.63%) |
Nov 13, 2003 | 8.169 | 8.275 | 8.140 | 8.226 | 13,523,212 | -0.02(-0.23%) |
Nov 12, 2003 | 8.102 | 8.278 | 8.056 | 8.245 | 19,711,030 | +0.24(+2.99%) |
Nov 11, 2003 | 8.019 | 8.124 | 7.959 | 8.006 | 14,089,114 | -0.05(-0.62%) |
Nov 10, 2003 | 8.245 | 8.257 | 8.023 | 8.056 | 20,328,750 | -0.23(-2.77%) |
Nov 07, 2003 | 8.092 | 8.395 | 8.078 | 8.285 | 40,179,040 | +0.24(+2.96%) |
Nov 06, 2003 | 8.156 | 8.173 | 7.926 | 8.047 | 37,450,072 | +0.01(+0.15%) |
Nov 05, 2003 | 8.114 | 8.193 | 7.921 | 8.035 | 39,078,508 | -0.13(-1.54%) |
Nov 04, 2003 | 8.233 | 8.252 | 8.106 | 8.161 | 22,989,234 | -0.15(-1.83%) |
Nov 03, 2003 | 8.190 | 8.387 | 8.182 | 8.312 | 21,179,846 | +0.12(+1.49%) |
Oct 31, 2003 | 8.269 | 8.302 | 8.150 | 8.190 | 24,639,232 | -0.08(-0.96%) |
Oct 30, 2003 | 8.195 | 8.381 | 8.192 | 8.269 | 23,880,156 | +0.07(+0.90%) |
Oct 29, 2003 | 8.123 | 8.214 | 8.000 | 8.195 | 27,184,680 | +0.09(+1.11%) |
Oct 28, 2003 | 7.721 | 8.138 | 7.673 | 8.106 | 41,755,768 | +0.48(+6.24%) |
Oct 27, 2003 | 7.657 | 7.761 | 7.617 | 7.630 | 17,904,634 | +0.01(+0.09%) |
Oct 24, 2003 | 7.528 | 7.630 | 7.364 | 7.623 | 18,633,218 | +0.06(+0.75%) |
Oct 23, 2003 | 7.481 | 7.647 | 7.442 | 7.566 | 21,540,880 | -0.02(-0.32%) |
Oct 22, 2003 | 7.712 | 7.785 | 7.583 | 7.590 | 19,719,568 | -0.23(-2.91%) |
Oct 21, 2003 | 7.754 | 7.873 | 7.695 | 7.818 | 26,036,236 | +0.14(+1.87%) |
Oct 20, 2003 | 7.490 | 7.686 | 7.485 | 7.674 | 19,977,064 | +0.21(+2.87%) |
Oct 17, 2003 | 7.757 | 7.761 | 7.454 | 7.461 | 27,225,626 | -0.24(-3.18%) |
Oct 16, 2003 | 7.609 | 7.783 | 7.474 | 7.705 | 25,176,162 | +0.10(+1.27%) |
Oct 15, 2003 | 7.761 | 7.762 | 7.580 | 7.609 | 21,636,978 | -0.08(-1.08%) |
Oct 14, 2003 | 7.677 | 7.738 | 7.636 | 7.692 | 19,152,106 | -0.06(-0.71%) |
Oct 13, 2003 | 7.724 | 7.818 | 7.707 | 7.747 | 21,901,506 | +0.11(+1.38%) |
Oct 10, 2003 | 7.523 | 7.652 | 7.519 | 7.642 | 23,200,212 | +0.11(+1.49%) |
Oct 09, 2003 | 7.581 | 7.680 | 7.442 | 7.530 | 32,439,408 | +0.07(+0.95%) |
Oct 08, 2003 | 7.564 | 7.612 | 7.385 | 7.459 | 23,735,134 | -0.09(-1.17%) |
Oct 07, 2003 | 7.578 | 7.578 | 7.338 | 7.547 | 28,242,934 | -0.03(-0.39%) |
Oct 06, 2003 | 7.545 | 7.614 | 7.521 | 7.576 | 12,231,438 | -0.01(-0.14%) |
Oct 03, 2003 | 7.564 | 7.633 | 7.493 | 7.586 | 23,158,078 | +0.17(+2.33%) |
Oct 02, 2003 | 7.397 | 7.452 | 7.300 | 7.414 | 23,279,646 | +0.11(+1.51%) |
Oct 01, 2003 | 7.236 | 7.323 | 7.071 | 7.304 | 34,325,360 | +0.12(+1.63%) |
Sep 30, 2003 | 7.350 | 7.402 | 7.176 | 7.186 | 28,881,054 | -0.29(-3.85%) |
Sep 29, 2003 | 7.259 | 7.481 | 7.217 | 7.474 | 29,109,908 | +0.29(+4.06%) |
Sep 26, 2003 | 7.361 | 7.476 | 7.176 | 7.183 | 29,903,706 | -0.21(-2.89%) |
Sep 25, 2003 | 7.448 | 7.649 | 7.371 | 7.397 | 24,145,296 | -0.09(-1.15%) |
Sep 24, 2003 | 7.723 | 7.740 | 7.454 | 7.483 | 25,781,792 | -0.24(-3.10%) |
Sep 23, 2003 | 7.774 | 7.804 | 7.645 | 7.723 | 31,828,550 | +0.03(+0.36%) |
Sep 22, 2003 | 7.642 | 7.809 | 7.633 | 7.695 | 28,142,470 | -0.07(-0.95%) |
Sep 19, 2003 | 7.871 | 7.892 | 7.714 | 7.769 | 33,300,916 | -0.12(-1.49%) |
Sep 18, 2003 | 7.616 | 7.942 | 7.616 | 7.887 | 40,677,164 | +0.26(+3.37%) |
Sep 17, 2003 | 7.719 | 7.766 | 7.569 | 7.630 | 32,394,858 | -0.11(-1.45%) |
Sep 16, 2003 | 7.347 | 7.757 | 7.309 | 7.742 | 61,152,008 | +0.25(+3.31%) |
Sep 15, 2003 | 7.355 | 7.536 | 7.307 | 7.493 | 45,457,696 | +0.11(+1.47%) |
Sep 12, 2003 | 7.278 | 7.407 | 7.243 | 7.385 | 43,777,288 | +0.31(+4.44%) |
Sep 11, 2003 | 7.038 | 7.140 | 6.985 | 7.071 | 25,418,342 | +0.07(+0.94%) |
Sep 10, 2003 | 7.097 | 7.198 | 7.004 | 7.005 | 20,340,008 | -0.21(-2.87%) |
Sep 09, 2003 | 7.273 | 7.279 | 7.071 | 7.212 | 26,983,940 | -0.11(-1.55%) |
Sep 08, 2003 | 7.088 | 7.359 | 7.086 | 7.326 | 29,654,732 | +0.22(+3.11%) |
Sep 05, 2003 | 7.067 | 7.221 | 7.064 | 7.105 | 37,474,020 | +0.02(+0.24%) |
Sep 04, 2003 | 6.945 | 7.100 | 6.926 | 7.088 | 37,143,796 | +0.13(+1.81%) |
Sep 03, 2003 | 7.121 | 7.140 | 6.928 | 6.962 | 35,165,344 | -0.14(-2.04%) |