Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.649 | 7.764 | 7.616 | 7.664 | 5,520,209 | +0.05(+0.60%) |
Apr 29, 2004 | 7.769 | 7.808 | 7.525 | 7.619 | 5,174,976 | -0.16(-2.05%) |
Apr 28, 2004 | 7.766 | 7.858 | 7.746 | 7.779 | 5,260,965 | -0.13(-1.62%) |
Apr 27, 2004 | 7.969 | 8.018 | 7.872 | 7.907 | 5,466,826 | -0.03(-0.35%) |
Apr 26, 2004 | 8.018 | 8.038 | 7.922 | 7.935 | 5,456,916 | -0.07(-0.86%) |
Apr 23, 2004 | 8.055 | 8.093 | 7.976 | 8.004 | 6,842,642 | -0.11(-1.39%) |
Apr 22, 2004 | 8.259 | 8.271 | 8.074 | 8.116 | 8,302,849 | -0.17(-2.00%) |
Apr 21, 2004 | 8.126 | 8.303 | 8.116 | 8.282 | 3,668,098 | +0.10(+1.17%) |
Apr 20, 2004 | 8.204 | 8.353 | 8.176 | 8.187 | 4,867,143 | +0.01(+0.11%) |
Apr 19, 2004 | 8.227 | 8.259 | 8.145 | 8.177 | 6,035,501 | -0.16(-1.91%) |
Apr 16, 2004 | 8.353 | 8.353 | 8.220 | 8.337 | 4,005,659 | +0.12(+1.41%) |
Apr 15, 2004 | 8.165 | 8.256 | 8.151 | 8.221 | 6,005,453 | +0.02(+0.19%) |
Apr 14, 2004 | 8.181 | 8.206 | 8.102 | 8.206 | 5,143,969 | -0.01(-0.17%) |
Apr 13, 2004 | 8.392 | 8.436 | 8.188 | 8.220 | 3,995,111 | -0.14(-1.72%) |
Apr 12, 2004 | 8.263 | 8.389 | 8.251 | 8.364 | 4,288,878 | +0.18(+2.18%) |
Apr 08, 2004 | 8.493 | 8.493 | 8.109 | 8.185 | 9,350,376 | -0.20(-2.35%) |
Apr 07, 2004 | 8.446 | 8.486 | 8.353 | 8.382 | 7,004,710 | -0.20(-2.32%) |
Apr 06, 2004 | 8.540 | 8.601 | 8.512 | 8.581 | 6,543,441 | -0.03(-0.35%) |
Apr 05, 2004 | 8.439 | 8.612 | 8.439 | 8.611 | 6,373,701 | +0.17(+2.04%) |
Apr 02, 2004 | 8.415 | 8.465 | 8.353 | 8.439 | 6,987,129 | +0.13(+1.51%) |
Apr 01, 2004 | 8.282 | 8.375 | 8.243 | 8.314 | 6,023,354 | -0.14(-1.67%) |
Mar 31, 2004 | 8.396 | 8.467 | 8.309 | 8.454 | 6,315,523 | +0.02(+0.24%) |
Mar 30, 2004 | 8.282 | 8.462 | 8.226 | 8.434 | 10,320,863 | +0.36(+4.46%) |
Mar 29, 2004 | 7.957 | 8.113 | 7.932 | 8.074 | 4,583,605 | +0.18(+2.22%) |
Mar 26, 2004 | 7.822 | 7.938 | 7.785 | 7.899 | 3,248,705 | +0.08(+0.98%) |
Mar 25, 2004 | 7.714 | 7.871 | 7.704 | 7.822 | 4,029,634 | +0.19(+2.48%) |
Mar 24, 2004 | 7.650 | 7.782 | 7.586 | 7.633 | 3,743,538 | +0.00(+0.02%) |
Mar 23, 2004 | 7.664 | 7.727 | 7.622 | 7.632 | 5,389,788 | +0.00(+0.00%) |
Mar 22, 2004 | 7.766 | 7.768 | 7.599 | 7.632 | 4,735,124 | -0.15(-1.93%) |
Mar 19, 2004 | 7.935 | 7.935 | 7.774 | 7.782 | 6,248,394 | -0.11(-1.41%) |
Mar 18, 2004 | 7.977 | 8.015 | 7.739 | 7.893 | 7,898,160 | -0.12(-1.54%) |
Mar 17, 2004 | 8.098 | 8.109 | 7.957 | 8.016 | 3,327,021 | -0.04(-0.54%) |
Mar 16, 2004 | 8.040 | 8.102 | 7.969 | 8.060 | 3,866,927 | +0.10(+1.26%) |
Mar 15, 2004 | 8.109 | 8.109 | 7.958 | 7.960 | 3,195,641 | -0.16(-2.02%) |
Mar 12, 2004 | 7.977 | 8.134 | 7.935 | 8.124 | 4,438,160 | +0.24(+3.01%) |
Mar 11, 2004 | 8.051 | 8.074 | 7.866 | 7.886 | 6,044,771 | -0.17(-2.10%) |
Mar 10, 2004 | 8.271 | 8.274 | 8.029 | 8.055 | 4,281,846 | -0.20(-2.37%) |
Mar 09, 2004 | 8.382 | 8.400 | 8.240 | 8.251 | 2,647,424 | -0.16(-1.95%) |
Mar 08, 2004 | 8.395 | 8.437 | 8.387 | 8.415 | 4,239,331 | +0.04(+0.47%) |
Mar 05, 2004 | 8.462 | 8.472 | 8.346 | 8.376 | 5,057,021 | -0.12(-1.36%) |
Mar 04, 2004 | 8.442 | 8.548 | 8.370 | 8.492 | 7,005,989 | +0.10(+1.14%) |
Mar 03, 2004 | 8.267 | 8.418 | 8.246 | 8.396 | 3,365,700 | +0.13(+1.55%) |
Mar 02, 2004 | 8.345 | 8.373 | 8.249 | 8.268 | 6,097,195 | -0.10(-1.25%) |
Mar 01, 2004 | 8.181 | 8.406 | 8.177 | 8.373 | 5,365,813 | +0.18(+2.22%) |
Feb 27, 2004 | 7.993 | 8.212 | 7.993 | 8.192 | 7,720,748 | +0.09(+1.06%) |
Feb 26, 2004 | 8.181 | 8.207 | 8.091 | 8.105 | 4,933,313 | -0.11(-1.37%) |
Feb 25, 2004 | 7.969 | 8.251 | 7.969 | 8.218 | 7,964,969 | +0.25(+3.12%) |
Feb 24, 2004 | 7.915 | 8.126 | 7.915 | 7.969 | 7,939,396 | +0.09(+1.19%) |
Feb 23, 2004 | 7.844 | 7.955 | 7.844 | 7.876 | 4,306,140 | +0.02(+0.20%) |
Feb 20, 2004 | 7.813 | 7.912 | 7.741 | 7.860 | 4,088,771 | +0.09(+1.15%) |
Feb 19, 2004 | 7.930 | 8.005 | 7.769 | 7.771 | 3,902,729 | -0.10(-1.25%) |
Feb 18, 2004 | 7.871 | 7.991 | 7.844 | 7.869 | 3,950,039 | +0.08(+0.98%) |
Feb 17, 2004 | 7.797 | 7.883 | 7.768 | 7.793 | 4,832,940 | +0.07(+0.95%) |
Feb 13, 2004 | 7.790 | 7.818 | 7.592 | 7.719 | 4,071,190 | -0.05(-0.60%) |
Feb 12, 2004 | 7.758 | 7.805 | 7.708 | 7.766 | 3,577,315 | -0.01(-0.08%) |
Feb 11, 2004 | 7.821 | 7.821 | 7.735 | 7.772 | 6,291,229 | -0.05(-0.64%) |
Feb 10, 2004 | 7.704 | 7.827 | 7.704 | 7.822 | 3,584,348 | +0.10(+1.36%) |
Feb 09, 2004 | 7.794 | 7.821 | 7.711 | 7.718 | 3,596,175 | -0.12(-1.48%) |
Feb 06, 2004 | 7.672 | 7.841 | 7.672 | 7.833 | 6,395,438 | +0.18(+2.39%) |
Feb 05, 2004 | 7.555 | 7.704 | 7.555 | 7.650 | 7,121,066 | +0.11(+1.45%) |
Feb 04, 2004 | 7.508 | 7.616 | 7.428 | 7.541 | 11,187,462 | -0.07(-0.92%) |
Feb 03, 2004 | 7.439 | 7.664 | 7.434 | 7.611 | 6,212,592 | +0.18(+2.49%) |
Feb 02, 2004 | 7.492 | 7.556 | 7.344 | 7.427 | 4,876,414 | +0.00(+0.00%) |
Jan 30, 2004 | 7.236 | 7.536 | 7.236 | 7.427 | 4,168,686 | +0.04(+0.59%) |
Jan 29, 2004 | 7.258 | 7.398 | 7.208 | 7.383 | 5,663,416 | +0.12(+1.59%) |
Jan 28, 2004 | 7.588 | 7.625 | 7.267 | 7.267 | 6,105,506 | -0.32(-4.23%) |
Jan 27, 2004 | 7.680 | 7.708 | 7.508 | 7.588 | 5,380,517 | -0.12(-1.60%) |
Jan 26, 2004 | 7.685 | 7.714 | 7.580 | 7.711 | 3,178,060 | +0.04(+0.49%) |
Jan 23, 2004 | 7.752 | 7.757 | 7.666 | 7.674 | 4,369,433 | -0.06(-0.83%) |
Jan 22, 2004 | 7.688 | 7.782 | 7.639 | 7.738 | 3,994,791 | +0.02(+0.26%) |
Jan 21, 2004 | 7.552 | 7.735 | 7.550 | 7.718 | 6,195,650 | +0.20(+2.60%) |
Jan 20, 2004 | 7.666 | 7.680 | 7.491 | 7.522 | 5,403,213 | -0.18(-2.39%) |
Jan 16, 2004 | 7.583 | 7.713 | 7.535 | 7.707 | 5,074,922 | +0.15(+2.03%) |
Jan 15, 2004 | 7.531 | 7.585 | 7.438 | 7.553 | 5,816,214 | +0.00(+0.02%) |
Jan 14, 2004 | 7.469 | 7.556 | 7.420 | 7.552 | 5,611,951 | +0.02(+0.27%) |
Jan 13, 2004 | 7.431 | 7.555 | 7.431 | 7.531 | 7,092,616 | +0.10(+1.35%) |
Jan 12, 2004 | 7.348 | 7.463 | 7.262 | 7.431 | 5,625,057 | +0.09(+1.19%) |
Jan 09, 2004 | 7.226 | 7.386 | 7.062 | 7.344 | 7,204,497 | +0.02(+0.21%) |
Jan 08, 2004 | 7.522 | 7.556 | 7.297 | 7.328 | 7,712,437 | -0.20(-2.60%) |
Jan 07, 2004 | 7.510 | 7.581 | 7.408 | 7.524 | 4,433,365 | +0.01(+0.19%) |
Jan 06, 2004 | 7.298 | 7.539 | 7.286 | 7.510 | 5,687,391 | +0.17(+2.34%) |
Jan 05, 2004 | 7.266 | 7.358 | 7.133 | 7.337 | 5,849,139 | +0.12(+1.69%) |
Jan 02, 2004 | 7.373 | 7.453 | 7.203 | 7.215 | 3,295,055 | -0.16(-2.12%) |
Dec 31, 2003 | 7.384 | 7.428 | 7.328 | 7.372 | 2,946,626 | -0.01(-0.17%) |
Dec 30, 2003 | 7.367 | 7.409 | 7.276 | 7.384 | 4,197,775 | +0.03(+0.43%) |
Dec 29, 2003 | 7.217 | 7.363 | 7.206 | 7.353 | 4,593,834 | +0.14(+1.89%) |
Dec 26, 2003 | 7.186 | 7.272 | 7.186 | 7.217 | 1,218,544 | +0.05(+0.63%) |
Dec 24, 2003 | 7.255 | 7.262 | 7.167 | 7.172 | 2,162,180 | -0.12(-1.67%) |
Dec 23, 2003 | 7.178 | 7.344 | 7.172 | 7.294 | 5,475,776 | +0.06(+0.80%) |
Dec 22, 2003 | 7.148 | 7.242 | 7.093 | 7.236 | 7,845,736 | +0.06(+0.78%) |
Dec 19, 2003 | 7.226 | 7.234 | 7.098 | 7.179 | 8,123,520 | -0.07(-0.93%) |
Dec 18, 2003 | 7.125 | 7.256 | 7.078 | 7.247 | 7,006,948 | +0.15(+2.09%) |
Dec 17, 2003 | 6.917 | 7.122 | 6.881 | 7.098 | 8,654,795 | +0.17(+2.51%) |
Dec 16, 2003 | 6.735 | 6.973 | 6.654 | 6.925 | 13,633,500 | +0.16(+2.43%) |
Dec 15, 2003 | 7.156 | 7.158 | 6.693 | 6.760 | 16,268,778 | -0.34(-4.82%) |
Dec 12, 2003 | 7.344 | 7.369 | 7.070 | 7.103 | 9,711,591 | -0.27(-3.61%) |
Dec 11, 2003 | 7.241 | 7.413 | 7.219 | 7.369 | 5,221,007 | +0.02(+0.23%) |
Dec 10, 2003 | 7.333 | 7.442 | 7.300 | 7.352 | 6,437,953 | +0.02(+0.30%) |
Dec 09, 2003 | 7.312 | 7.430 | 7.303 | 7.330 | 5,541,306 | +0.06(+0.77%) |
Dec 08, 2003 | 7.369 | 7.411 | 7.111 | 7.273 | 10,185,008 | -0.10(-1.29%) |
Dec 05, 2003 | 7.571 | 7.571 | 7.388 | 7.369 | 7,908,709 | -0.20(-2.65%) |
Dec 04, 2003 | 7.760 | 7.768 | 7.383 | 7.569 | 11,545,801 | -0.19(-2.46%) |
Dec 03, 2003 | 7.772 | 7.790 | 7.708 | 7.760 | 6,880,362 | +0.09(+1.18%) |
Dec 02, 2003 | 7.733 | 7.774 | 7.661 | 7.669 | 5,400,336 | -0.05(-0.65%) |
Dec 01, 2003 | 7.677 | 7.744 | 7.596 | 7.719 | 6,030,706 | +0.04(+0.53%) |
Nov 28, 2003 | 7.691 | 7.730 | 7.677 | 7.678 | 1,271,927 | -0.00(-0.04%) |
Nov 26, 2003 | 7.710 | 7.721 | 7.592 | 7.682 | 5,192,238 | -0.06(-0.81%) |
Nov 25, 2003 | 7.758 | 7.836 | 7.741 | 7.744 | 5,825,484 | -0.04(-0.46%) |
Nov 24, 2003 | 7.655 | 7.791 | 7.652 | 7.780 | 6,626,872 | +0.12(+1.61%) |
Nov 21, 2003 | 7.605 | 7.786 | 7.633 | 7.657 | 5,405,771 | +0.05(+0.68%) |
Nov 20, 2003 | 7.586 | 7.722 | 7.564 | 7.605 | 4,906,142 | -0.05(-0.63%) |
Nov 19, 2003 | 7.536 | 7.667 | 7.517 | 7.653 | 5,049,989 | +0.14(+1.89%) |
Nov 18, 2003 | 7.530 | 7.660 | 7.510 | 7.511 | 5,284,300 | -0.01(-0.12%) |
Nov 17, 2003 | 7.466 | 7.622 | 7.416 | 7.520 | 4,597,670 | -0.12(-1.60%) |
Nov 14, 2003 | 7.702 | 7.821 | 7.586 | 7.642 | 4,696,125 | -0.05(-0.69%) |
Nov 13, 2003 | 7.766 | 7.786 | 7.646 | 7.696 | 7,216,964 | -0.07(-0.91%) |
Nov 12, 2003 | 7.847 | 7.847 | 7.704 | 7.766 | 7,813,450 | -0.08(-1.04%) |
Nov 11, 2003 | 7.586 | 7.915 | 7.649 | 7.847 | 9,022,724 | +0.26(+3.44%) |
Nov 10, 2003 | 7.605 | 7.636 | 7.542 | 7.586 | 3,566,766 | -0.02(-0.25%) |
Nov 07, 2003 | 7.625 | 7.683 | 7.571 | 7.605 | 4,281,846 | +0.06(+0.75%) |
Nov 06, 2003 | 7.359 | 7.649 | 7.319 | 7.549 | 9,557,196 | +0.19(+2.57%) |
Nov 05, 2003 | 7.398 | 7.370 | 7.269 | 7.359 | 3,365,061 | -0.04(-0.55%) |
Nov 04, 2003 | 7.398 | 7.438 | 7.378 | 7.400 | 2,633,822 | -0.08(-1.07%) |
Nov 03, 2003 | 7.433 | 7.561 | 7.433 | 7.480 | 2,785,846 | +0.04(+0.57%) |
Oct 31, 2003 | 7.352 | 7.492 | 7.381 | 7.438 | 4,288,559 | +0.09(+1.17%) |
Oct 30, 2003 | 7.492 | 7.492 | 7.250 | 7.352 | 5,257,768 | -0.06(-0.84%) |
Oct 29, 2003 | 7.438 | 7.472 | 7.347 | 7.414 | 5,392,025 | -0.05(-0.71%) |
Oct 28, 2003 | 7.273 | 7.467 | 7.273 | 7.467 | 6,459,050 | +0.19(+2.67%) |
Oct 27, 2003 | 7.195 | 7.289 | 7.181 | 7.273 | 3,760,480 | +0.09(+1.26%) |
Oct 24, 2003 | 7.250 | 7.251 | 7.009 | 7.183 | 5,513,496 | -0.09(-1.25%) |
Oct 23, 2003 | 7.125 | 7.297 | 7.093 | 7.273 | 4,951,214 | +0.15(+2.09%) |
Oct 22, 2003 | 7.226 | 7.226 | 7.084 | 7.125 | 5,195,754 | -0.10(-1.41%) |
Oct 21, 2003 | 7.247 | 7.272 | 7.201 | 7.226 | 4,341,303 | -0.02(-0.28%) |
Oct 20, 2003 | 7.259 | 7.259 | 7.186 | 7.247 | 5,273,431 | -0.01(-0.17%) |
Oct 17, 2003 | 7.344 | 7.461 | 7.256 | 7.259 | 6,542,162 | -0.08(-1.15%) |
Oct 16, 2003 | 7.375 | 7.434 | 7.313 | 7.344 | 5,455,637 | -0.05(-0.72%) |
Oct 15, 2003 | 7.352 | 7.413 | 7.302 | 7.397 | 4,791,064 | +0.05(+0.72%) |
Oct 14, 2003 | 7.289 | 7.352 | 7.267 | 7.344 | 4,872,897 | +0.09(+1.19%) |
Oct 13, 2003 | 7.129 | 7.316 | 7.164 | 7.258 | 4,456,380 | +0.13(+1.80%) |
Oct 10, 2003 | 7.133 | 7.154 | 7.104 | 7.129 | 4,734,484 | -0.00(-0.04%) |
Oct 09, 2003 | 7.039 | 7.183 | 7.039 | 7.133 | 10,402,696 | +0.19(+2.70%) |
Oct 08, 2003 | 6.984 | 6.984 | 6.951 | 6.945 | 3,881,631 | -0.04(-0.54%) |
Oct 07, 2003 | 6.787 | 6.986 | 6.718 | 6.982 | 5,595,649 | +0.20(+2.88%) |
Oct 06, 2003 | 6.765 | 6.801 | 6.752 | 6.787 | 3,495,162 | +0.00(+0.07%) |
Oct 03, 2003 | 6.773 | 6.898 | 6.762 | 6.782 | 4,995,007 | +0.09(+1.31%) |
Oct 02, 2003 | 6.701 | 6.726 | 6.632 | 6.695 | 3,227,927 | +0.01(+0.16%) |
Oct 01, 2003 | 6.554 | 6.684 | 6.552 | 6.684 | 7,886,013 | +0.13(+1.98%) |
Sep 30, 2003 | 6.554 | 6.596 | 6.413 | 6.554 | 7,783,721 | +0.00(+0.00%) |
Sep 29, 2003 | 6.540 | 6.598 | 6.466 | 6.554 | 4,836,456 | +0.01(+0.22%) |
Sep 26, 2003 | 6.679 | 6.695 | 6.538 | 6.540 | 6,975,621 | -0.14(-2.04%) |
Sep 25, 2003 | 6.710 | 6.715 | 6.663 | 6.676 | 6,662,674 | -0.01(-0.12%) |
Sep 24, 2003 | 6.804 | 6.835 | 6.684 | 6.684 | 7,256,602 | -0.14(-2.02%) |
Sep 23, 2003 | 6.832 | 6.865 | 6.807 | 6.821 | 5,919,784 | -0.01(-0.16%) |
Sep 22, 2003 | 6.898 | 6.906 | 6.788 | 6.832 | 4,568,261 | -0.14(-2.00%) |
Sep 19, 2003 | 6.962 | 6.979 | 6.942 | 6.971 | 7,640,194 | +0.01(+0.09%) |
Sep 18, 2003 | 6.848 | 6.954 | 6.812 | 6.965 | 6,285,155 | +0.12(+1.71%) |
Sep 17, 2003 | 6.738 | 6.879 | 6.715 | 6.848 | 4,574,335 | +0.11(+1.62%) |
Sep 16, 2003 | 6.699 | 6.756 | 6.632 | 6.738 | 2,914,660 | +0.04(+0.58%) |
Sep 15, 2003 | 6.677 | 6.729 | 6.643 | 6.699 | 3,262,130 | +0.01(+0.09%) |
Sep 12, 2003 | 6.657 | 6.695 | 6.499 | 6.693 | 4,543,967 | +0.01(+0.19%) |
Sep 11, 2003 | 6.601 | 6.765 | 6.601 | 6.681 | 4,578,810 | +0.08(+1.14%) |
Sep 10, 2003 | 6.630 | 6.723 | 6.590 | 6.605 | 8,541,955 | -0.03(-0.49%) |
Sep 09, 2003 | 6.854 | 6.854 | 6.612 | 6.638 | 8,413,132 | -0.22(-3.15%) |
Sep 08, 2003 | 6.843 | 6.871 | 6.796 | 6.854 | 6,062,672 | -0.02(-0.25%) |
Sep 05, 2003 | 6.939 | 6.942 | 6.773 | 6.871 | 5,634,967 | -0.07(-0.97%) |
Sep 04, 2003 | 6.909 | 6.971 | 6.826 | 6.939 | 8,817,822 | -0.02(-0.34%) |
Sep 03, 2003 | 6.929 | 7.098 | 6.929 | 6.962 | 10,649,154 | +0.01(+0.16%) |
Sep 02, 2003 | 6.859 | 6.951 | 6.845 | 6.951 | 10,919,267 | +0.12(+1.69%) |
Aug 29, 2003 | 6.804 | 6.874 | 6.796 | 6.835 | 4,356,007 | -0.02(-0.34%) |
Aug 28, 2003 | 6.710 | 6.870 | 6.706 | 6.859 | 6,522,343 | +0.18(+2.69%) |
Aug 27, 2003 | 6.632 | 6.723 | 6.630 | 6.679 | 4,240,610 | +0.03(+0.45%) |
Aug 26, 2003 | 6.613 | 6.702 | 6.554 | 6.649 | 4,605,022 | +0.01(+0.19%) |
Aug 25, 2003 | 6.593 | 6.690 | 6.593 | 6.637 | 7,695,176 | +0.02(+0.28%) |
Aug 22, 2003 | 6.765 | 6.781 | 6.602 | 6.618 | 7,457,668 | -0.13(-1.99%) |
Aug 21, 2003 | 6.710 | 6.770 | 6.679 | 6.752 | 5,907,637 | +0.04(+0.63%) |
Aug 20, 2003 | 6.710 | 6.781 | 6.688 | 6.710 | 4,407,792 | -0.03(-0.46%) |
Aug 19, 2003 | 6.726 | 6.749 | 6.654 | 6.742 | 6,455,534 | +0.06(+0.91%) |
Aug 18, 2003 | 6.585 | 6.687 | 6.585 | 6.681 | 7,110,837 | +0.05(+0.73%) |
Aug 15, 2003 | 6.649 | 6.702 | 6.612 | 6.632 | 3,296,973 | -0.04(-0.56%) |
Aug 14, 2003 | 6.609 | 6.784 | 6.571 | 6.670 | 8,080,366 | +0.06(+0.95%) |
Aug 13, 2003 | 6.549 | 6.699 | 6.549 | 6.607 | 7,924,372 | -0.06(-0.87%) |
Aug 12, 2003 | 6.483 | 6.673 | 6.483 | 6.665 | 6,538,646 | +0.18(+2.82%) |
Aug 11, 2003 | 6.473 | 6.559 | 6.366 | 6.482 | 6,963,474 | -0.00(-0.07%) |
Aug 08, 2003 | 6.358 | 6.487 | 6.358 | 6.487 | 6,436,674 | +0.14(+2.17%) |
Aug 07, 2003 | 6.296 | 6.371 | 6.210 | 6.349 | 11,023,796 | +0.27(+4.48%) |
Aug 06, 2003 | 6.100 | 6.138 | 6.036 | 6.077 | 6,582,759 | +0.05(+0.78%) |
Aug 05, 2003 | 6.155 | 6.178 | 6.022 | 6.030 | 5,626,656 | -0.16(-2.53%) |
Aug 04, 2003 | 6.275 | 6.296 | 6.077 | 6.186 | 6,614,725 | -0.09(-1.37%) |
Aug 01, 2003 | 6.257 | 6.311 | 6.222 | 6.272 | 4,595,113 | +0.01(+0.22%) |
Jul 31, 2003 | 6.277 | 6.397 | 6.255 | 6.258 | 5,579,026 | -0.01(-0.22%) |
Jul 30, 2003 | 6.202 | 6.296 | 6.189 | 6.272 | 6,510,835 | +0.09(+1.52%) |
Jul 29, 2003 | 6.261 | 6.268 | 6.117 | 6.178 | 7,486,757 | -0.09(-1.42%) |
Jul 28, 2003 | 6.188 | 6.304 | 6.188 | 6.268 | 6,260,541 | +0.12(+1.93%) |
Jul 25, 2003 | 6.053 | 6.152 | 5.999 | 6.149 | 3,512,744 | +0.08(+1.34%) |
Jul 24, 2003 | 6.106 | 6.227 | 6.067 | 6.067 | 5,063,734 | -0.03(-0.49%) |
Jul 23, 2003 | 6.063 | 6.102 | 5.975 | 6.097 | 4,029,634 | +0.06(+1.01%) |
Jul 22, 2003 | 5.892 | 6.061 | 5.811 | 6.036 | 7,371,360 | +0.17(+2.93%) |
Jul 21, 2003 | 5.892 | 5.908 | 5.828 | 5.864 | 2,847,212 | -0.03(-0.56%) |
Jul 18, 2003 | 5.920 | 5.959 | 5.848 | 5.897 | 4,714,666 | +0.00(+0.00%) |
Jul 17, 2003 | 5.936 | 6.000 | 5.880 | 5.897 | 4,504,649 | -0.11(-1.80%) |
Jul 16, 2003 | 6.077 | 6.096 | 5.961 | 6.005 | 4,985,418 | -0.02(-0.29%) |
Jul 15, 2003 | 6.053 | 6.071 | 6.005 | 6.022 | 8,972,857 | +0.04(+0.71%) |
Jul 14, 2003 | 5.991 | 6.074 | 5.975 | 5.980 | 4,094,525 | +0.09(+1.46%) |
Jul 11, 2003 | 5.803 | 5.927 | 5.798 | 5.894 | 4,485,789 | +0.10(+1.78%) |
Jul 10, 2003 | 5.917 | 5.917 | 5.683 | 5.791 | 5,505,824 | -0.13(-2.14%) |
Jul 09, 2003 | 5.972 | 6.049 | 5.917 | 5.917 | 5,663,097 | -0.08(-1.30%) |
Jul 08, 2003 | 5.916 | 6.011 | 5.913 | 5.995 | 5,293,570 | +0.11(+1.86%) |
Jul 07, 2003 | 5.748 | 5.889 | 5.742 | 5.886 | 6,222,182 | +0.19(+3.41%) |
Jul 03, 2003 | 5.731 | 5.748 | 5.633 | 5.692 | 2,735,970 | -0.06(-1.06%) |
Jul 02, 2003 | 5.820 | 5.856 | 5.692 | 5.753 | 4,143,753 | -0.07(-1.16%) |
Jul 01, 2003 | 5.764 | 5.825 | 5.645 | 5.820 | 7,536,944 | +0.06(+0.98%) |
Jun 30, 2003 | 5.728 | 5.806 | 5.703 | 5.764 | 5,158,993 | +0.08(+1.32%) |
Jun 27, 2003 | 5.709 | 5.772 | 5.653 | 5.689 | 4,156,539 | -0.03(-0.49%) |
Jun 26, 2003 | 5.631 | 5.719 | 5.592 | 5.717 | 4,640,824 | +0.10(+1.78%) |
Jun 25, 2003 | 5.592 | 5.694 | 5.584 | 5.617 | 4,664,159 | +0.03(+0.45%) |
Jun 24, 2003 | 5.556 | 5.662 | 5.551 | 5.592 | 4,038,584 | +0.03(+0.62%) |
Jun 23, 2003 | 5.584 | 5.592 | 5.501 | 5.557 | 3,967,300 | -0.04(-0.64%) |
Jun 20, 2003 | 5.604 | 5.640 | 5.537 | 5.593 | 6,377,217 | +0.01(+0.20%) |
Jun 19, 2003 | 5.717 | 5.778 | 5.568 | 5.582 | 4,564,106 | -0.12(-2.14%) |
Jun 18, 2003 | 5.814 | 5.814 | 5.675 | 5.705 | 6,554,309 | -0.14(-2.33%) |
Jun 17, 2003 | 5.902 | 5.944 | 5.841 | 5.841 | 6,728,524 | +0.01(+0.11%) |
Jun 16, 2003 | 5.694 | 5.852 | 5.694 | 5.834 | 4,588,719 | +0.15(+2.67%) |
Jun 13, 2003 | 5.767 | 5.866 | 5.631 | 5.683 | 8,123,840 | -0.04(-0.68%) |
Jun 12, 2003 | 5.706 | 5.734 | 5.629 | 5.722 | 4,970,713 | +0.04(+0.74%) |
Jun 11, 2003 | 5.567 | 5.725 | 5.553 | 5.679 | 5,907,956 | +0.11(+2.02%) |
Jun 10, 2003 | 5.617 | 5.636 | 5.515 | 5.567 | 6,653,084 | -0.02(-0.36%) |
Jun 09, 2003 | 5.639 | 5.654 | 5.561 | 5.587 | 5,888,777 | -0.12(-2.14%) |
Jun 06, 2003 | 5.631 | 5.794 | 5.631 | 5.709 | 10,593,853 | +0.15(+2.61%) |
Jun 05, 2003 | 5.390 | 5.608 | 5.326 | 5.564 | 6,694,640 | +0.17(+3.22%) |
Jun 04, 2003 | 5.318 | 5.428 | 5.318 | 5.390 | 4,960,484 | +0.05(+0.97%) |
Jun 03, 2003 | 5.259 | 5.362 | 5.215 | 5.338 | 6,144,824 | +0.08(+1.43%) |
Jun 02, 2003 | 5.141 | 5.331 | 5.115 | 5.263 | 10,514,897 | +0.18(+3.54%) |
May 30, 2003 | 5.013 | 5.085 | 4.991 | 5.084 | 6,316,162 | +0.11(+2.23%) |
May 29, 2003 | 5.052 | 5.099 | 4.952 | 4.972 | 9,479,199 | -0.07(-1.37%) |
May 28, 2003 | 4.951 | 5.099 | 4.949 | 5.041 | 7,710,519 | +0.09(+1.86%) |
May 27, 2003 | 4.821 | 4.949 | 4.810 | 4.949 | 4,027,077 | +0.11(+2.26%) |
May 23, 2003 | 4.896 | 4.899 | 4.829 | 4.840 | 4,385,416 | -0.06(-1.15%) |
May 22, 2003 | 4.761 | 4.924 | 4.761 | 4.896 | 5,939,603 | +0.13(+2.69%) |
May 21, 2003 | 4.682 | 4.816 | 4.682 | 4.768 | 4,629,316 | -0.02(-0.49%) |
May 20, 2003 | 4.755 | 4.849 | 4.732 | 4.791 | 7,666,406 | +0.09(+1.86%) |
May 19, 2003 | 4.847 | 4.847 | 4.685 | 4.703 | 6,248,394 | -0.14(-2.97%) |
May 16, 2003 | 4.860 | 4.911 | 4.769 | 4.847 | 6,338,219 | -0.08(-1.62%) |
May 15, 2003 | 4.990 | 4.994 | 4.832 | 4.927 | 9,943,345 | -0.03(-0.63%) |
May 14, 2003 | 5.162 | 5.224 | 4.943 | 4.958 | 7,271,306 | -0.12(-2.31%) |
May 13, 2003 | 5.096 | 5.107 | 5.016 | 5.076 | 5,144,289 | -0.02(-0.40%) |
May 12, 2003 | 5.005 | 5.116 | 4.966 | 5.096 | 6,191,175 | +0.09(+1.81%) |
May 09, 2003 | 4.926 | 5.038 | 4.890 | 5.005 | 6,401,192 | +0.13(+2.60%) |
May 08, 2003 | 4.802 | 4.927 | 4.802 | 4.879 | 7,864,915 | +0.04(+0.78%) |
May 07, 2003 | 4.868 | 4.879 | 4.807 | 4.841 | 6,019,518 | -0.04(-0.80%) |
May 06, 2003 | 4.779 | 4.880 | 4.777 | 4.880 | 5,005,876 | +0.12(+2.46%) |
May 05, 2003 | 4.772 | 4.789 | 4.713 | 4.763 | 4,964,320 | -0.01(-0.26%) |
May 02, 2003 | 4.683 | 4.788 | 4.631 | 4.775 | 6,162,725 | +0.05(+0.99%) |