Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.43 | 17.55 | 16.90 | 17.03 | 3,869,935 | -0.14(-0.81%) |
Mar 30, 2004 | 16.65 | 17.25 | 16.63 | 17.17 | 2,330,727 | +0.47(+2.79%) |
Mar 29, 2004 | 16.85 | 16.92 | 16.56 | 16.71 | 2,121,382 | -0.01(-0.09%) |
Mar 26, 2004 | 16.59 | 16.76 | 16.51 | 16.72 | 1,480,396 | +0.16(+0.96%) |
Mar 25, 2004 | 16.43 | 16.70 | 16.30 | 16.56 | 2,042,916 | +0.33(+2.04%) |
Mar 24, 2004 | 16.51 | 16.69 | 16.18 | 16.23 | 2,693,261 | -0.18(-1.11%) |
Mar 23, 2004 | 16.30 | 16.51 | 16.01 | 16.41 | 2,811,193 | +0.16(+1.01%) |
Mar 22, 2004 | 16.57 | 16.57 | 16.13 | 16.25 | 2,120,446 | -0.32(-1.92%) |
Mar 19, 2004 | 16.90 | 16.94 | 16.57 | 16.57 | 1,581,949 | -0.33(-1.96%) |
Mar 18, 2004 | 16.62 | 16.94 | 16.48 | 16.90 | 2,621,191 | +0.28(+1.71%) |
Mar 17, 2004 | 16.68 | 16.80 | 16.16 | 16.62 | 3,573,543 | -0.06(-0.37%) |
Mar 16, 2004 | 16.83 | 16.83 | 16.39 | 16.68 | 3,336,586 | +0.10(+0.61%) |
Mar 15, 2004 | 16.52 | 16.88 | 16.41 | 16.58 | 3,781,797 | +0.05(+0.32%) |
Mar 12, 2004 | 16.37 | 16.55 | 16.11 | 16.52 | 2,492,027 | +0.22(+1.33%) |
Mar 11, 2004 | 16.06 | 16.66 | 16.03 | 16.31 | 2,308,888 | +0.02(+0.12%) |
Mar 10, 2004 | 16.83 | 17.05 | 16.16 | 16.29 | 3,386,505 | -0.53(-3.17%) |
Mar 09, 2004 | 16.83 | 17.24 | 16.71 | 16.82 | 3,181,059 | +0.09(+0.55%) |
Mar 08, 2004 | 16.91 | 17.11 | 16.54 | 16.73 | 3,861,511 | -0.18(-1.08%) |
Mar 05, 2004 | 16.48 | 17.19 | 16.48 | 16.91 | 4,501,248 | +0.44(+2.66%) |
Mar 04, 2004 | 15.83 | 16.52 | 15.77 | 16.48 | 4,605,297 | +0.64(+4.07%) |
Mar 03, 2004 | 15.81 | 15.85 | 15.53 | 15.83 | 1,698,634 | +0.02(+0.12%) |
Mar 02, 2004 | 15.82 | 16.01 | 15.63 | 15.81 | 3,292,127 | +0.01(+0.06%) |
Mar 01, 2004 | 15.39 | 15.92 | 15.39 | 15.80 | 3,706,139 | +0.52(+3.40%) |
Feb 27, 2004 | 14.88 | 15.38 | 14.86 | 15.28 | 2,471,903 | +0.40(+2.71%) |
Feb 26, 2004 | 14.43 | 14.90 | 14.35 | 14.88 | 3,506,777 | +0.24(+1.61%) |
Feb 25, 2004 | 14.52 | 14.71 | 14.08 | 14.64 | 2,283,929 | +0.22(+1.50%) |
Feb 24, 2004 | 14.34 | 14.61 | 14.30 | 14.43 | 1,668,527 | +0.12(+0.84%) |
Feb 23, 2004 | 14.51 | 14.69 | 14.26 | 14.31 | 2,070,683 | -0.19(-1.29%) |
Feb 20, 2004 | 14.64 | 14.64 | 14.38 | 14.50 | 2,183,780 | -0.17(-1.15%) |
Feb 19, 2004 | 14.54 | 14.76 | 14.46 | 14.66 | 3,579,783 | -0.14(-0.94%) |
Feb 18, 2004 | 14.90 | 14.91 | 14.61 | 14.80 | 2,497,799 | -0.28(-1.88%) |
Feb 17, 2004 | 15.02 | 15.43 | 14.93 | 15.09 | 3,507,245 | +0.45(+3.05%) |
Feb 13, 2004 | 14.86 | 15.02 | 14.59 | 14.64 | 2,089,714 | -0.16(-1.10%) |
Feb 12, 2004 | 14.73 | 14.89 | 14.53 | 14.80 | 2,559,261 | +0.12(+0.79%) |
Feb 11, 2004 | 14.37 | 14.90 | 14.22 | 14.69 | 4,502,808 | +0.32(+2.24%) |
Feb 10, 2004 | 14.52 | 14.57 | 14.26 | 14.37 | 1,827,018 | -0.11(-0.73%) |
Feb 09, 2004 | 14.42 | 14.70 | 14.30 | 14.47 | 3,408,656 | +0.05(+0.33%) |
Feb 06, 2004 | 13.87 | 14.46 | 13.85 | 14.42 | 2,919,922 | +0.65(+4.71%) |
Feb 05, 2004 | 13.52 | 13.85 | 13.27 | 13.77 | 2,671,734 | +0.25(+1.88%) |
Feb 04, 2004 | 14.01 | 14.01 | 13.46 | 13.52 | 3,488,058 | -0.52(-3.70%) |
Feb 03, 2004 | 13.99 | 14.23 | 13.97 | 14.04 | 2,666,898 | +0.22(+1.60%) |
Feb 02, 2004 | 13.51 | 14.08 | 13.49 | 13.82 | 4,180,677 | +0.31(+2.28%) |
Jan 30, 2004 | 13.32 | 13.58 | 13.27 | 13.51 | 2,548,341 | +0.22(+1.66%) |
Jan 29, 2004 | 13.34 | 13.55 | 13.02 | 13.29 | 4,217,336 | -0.05(-0.40%) |
Jan 28, 2004 | 14.18 | 14.18 | 13.26 | 13.34 | 6,185,531 | -0.63(-4.48%) |
Jan 27, 2004 | 13.92 | 14.08 | 13.85 | 13.97 | 3,884,754 | +0.12(+0.83%) |
Jan 26, 2004 | 14.01 | 14.01 | 13.47 | 13.85 | 4,473,949 | +0.12(+0.88%) |
Jan 23, 2004 | 13.97 | 14.01 | 13.51 | 13.73 | 3,101,033 | -0.01(-0.10%) |
Jan 22, 2004 | 14.06 | 14.06 | 13.28 | 13.75 | 4,359,292 | +0.04(+0.28%) |
Jan 21, 2004 | 13.27 | 13.73 | 13.11 | 13.71 | 5,373,263 | +0.86(+6.70%) |
Jan 20, 2004 | 13.08 | 13.08 | 12.57 | 12.85 | 2,548,029 | +0.03(+0.26%) |
Jan 16, 2004 | 12.81 | 12.98 | 12.66 | 12.81 | 2,304,208 | +0.02(+0.15%) |
Jan 15, 2004 | 12.87 | 12.88 | 12.52 | 12.79 | 2,694,353 | +0.17(+1.33%) |
Jan 14, 2004 | 12.55 | 12.78 | 12.48 | 12.63 | 3,475,578 | +0.24(+1.94%) |
Jan 13, 2004 | 12.55 | 12.57 | 11.94 | 12.38 | 6,319,843 | +4.05(+48.62%) |
Jan 12, 2004 | 8.611 | 8.611 | 8.197 | 8.334 | 4,692,733 | -0.27(-3.11%) |
Jan 09, 2004 | 8.579 | 8.761 | 8.566 | 8.601 | 5,563,421 | +0.11(+1.26%) |
Jan 08, 2004 | 8.825 | 8.633 | 7.906 | 8.494 | 14,137,165 | -0.33(-3.75%) |
Jan 07, 2004 | 8.872 | 8.883 | 8.558 | 8.825 | 4,118,045 | -0.03(-0.31%) |
Jan 06, 2004 | 8.686 | 8.930 | 8.654 | 8.853 | 4,646,636 | +0.16(+1.87%) |
Jan 05, 2004 | 8.883 | 8.975 | 8.376 | 8.690 | 8,685,826 | -0.19(-2.17%) |
Jan 02, 2004 | 9.284 | 9.329 | 8.844 | 8.883 | 6,380,291 | -0.36(-3.91%) |
Dec 31, 2003 | 9.349 | 9.402 | 9.124 | 9.244 | 3,078,180 | -0.09(-0.98%) |
Dec 30, 2003 | 9.530 | 9.530 | 9.270 | 9.336 | 3,605,600 | -0.20(-2.08%) |
Dec 29, 2003 | 9.370 | 9.552 | 9.402 | 9.534 | 3,401,090 | +0.16(+1.76%) |
Dec 26, 2003 | 9.445 | 9.534 | 9.359 | 9.370 | 1,173,007 | +0.04(+0.41%) |
Dec 24, 2003 | 9.402 | 9.406 | 9.257 | 9.331 | 1,004,298 | -0.10(-1.09%) |
Dec 23, 2003 | 9.346 | 9.443 | 9.306 | 9.434 | 2,879,285 | -0.01(-0.11%) |
Dec 22, 2003 | 9.445 | 9.451 | 9.378 | 9.445 | 2,247,270 | +0.01(+0.11%) |
Dec 19, 2003 | 9.402 | 9.487 | 9.340 | 9.434 | 3,745,996 | +0.11(+1.17%) |
Dec 18, 2003 | 9.122 | 9.402 | 9.103 | 9.325 | 4,973,524 | +0.20(+2.23%) |
Dec 17, 2003 | 8.911 | 9.150 | 8.844 | 9.122 | 3,574,479 | +0.24(+2.67%) |
Dec 16, 2003 | 8.868 | 8.911 | 8.569 | 8.885 | 3,715,343 | +0.08(+0.90%) |
Dec 15, 2003 | 8.834 | 9.186 | 8.746 | 8.806 | 5,307,901 | -0.03(-0.31%) |
Dec 12, 2003 | 8.804 | 8.846 | 8.701 | 8.834 | 3,209,216 | +0.12(+1.42%) |
Dec 11, 2003 | 8.547 | 8.814 | 8.547 | 8.710 | 6,050,595 | +0.30(+3.58%) |
Dec 10, 2003 | 8.883 | 8.883 | 8.252 | 8.408 | 10,390,232 | -0.65(-7.15%) |
Dec 09, 2003 | 9.502 | 9.502 | 9.017 | 9.056 | 3,321,767 | -0.45(-4.70%) |
Dec 08, 2003 | 9.317 | 9.502 | 9.312 | 9.502 | 2,558,481 | +0.17(+1.86%) |
Dec 05, 2003 | 9.306 | 9.436 | 9.295 | 9.329 | 1,633,740 | -0.04(-0.46%) |
Dec 04, 2003 | 9.413 | 9.500 | 9.274 | 9.372 | 2,300,386 | -0.01(-0.09%) |
Dec 03, 2003 | 9.616 | 9.693 | 9.421 | 9.381 | 3,684,222 | -0.24(-2.44%) |
Dec 02, 2003 | 9.648 | 9.648 | 9.434 | 9.616 | 3,829,298 | -0.01(-0.13%) |
Dec 01, 2003 | 9.338 | 9.641 | 9.466 | 9.628 | 2,961,651 | +0.29(+3.11%) |
Nov 28, 2003 | 9.250 | 9.387 | 9.250 | 9.338 | 1,402,321 | +0.08(+0.88%) |
Nov 26, 2003 | 9.423 | 9.425 | 9.222 | 9.257 | 3,221,383 | -0.13(-1.43%) |
Nov 25, 2003 | 9.391 | 9.432 | 9.227 | 9.391 | 3,223,723 | +0.09(+0.92%) |
Nov 24, 2003 | 9.114 | 9.338 | 9.103 | 9.306 | 4,476,289 | +0.28(+3.15%) |
Nov 21, 2003 | 8.996 | 9.101 | 8.966 | 9.022 | 3,469,884 | +0.08(+0.91%) |
Nov 20, 2003 | 8.827 | 9.069 | 8.814 | 8.940 | 3,375,585 | +0.11(+1.26%) |
Nov 19, 2003 | 8.868 | 8.919 | 8.654 | 8.829 | 3,539,848 | +0.05(+0.61%) |
Nov 18, 2003 | 8.750 | 8.949 | 8.750 | 8.776 | 2,678,051 | +0.06(+0.66%) |
Nov 17, 2003 | 8.618 | 8.814 | 8.549 | 8.718 | 3,519,491 | -0.10(-1.09%) |
Nov 14, 2003 | 9.043 | 9.109 | 8.814 | 8.814 | 2,957,205 | -0.23(-2.53%) |
Nov 13, 2003 | 8.975 | 9.124 | 8.772 | 9.043 | 5,223,429 | +0.20(+2.25%) |
Nov 12, 2003 | 8.592 | 8.844 | 8.590 | 8.844 | 2,577,668 | +0.30(+3.53%) |
Nov 11, 2003 | 8.325 | 8.733 | 8.312 | 8.543 | 2,881,859 | +0.16(+1.96%) |
Nov 10, 2003 | 8.543 | 8.626 | 8.361 | 8.378 | 3,648,421 | -0.16(-1.93%) |
Nov 07, 2003 | 9.073 | 8.902 | 8.462 | 8.543 | 5,989,991 | -0.53(-5.84%) |
Nov 06, 2003 | 8.985 | 9.092 | 8.936 | 9.073 | 2,861,970 | +0.09(+0.98%) |
Nov 05, 2003 | 8.714 | 8.968 | 8.680 | 8.985 | 3,586,881 | +0.34(+3.98%) |
Nov 04, 2003 | 8.714 | 8.782 | 8.680 | 8.641 | 2,041,712 | -0.04(-0.49%) |
Nov 03, 2003 | 8.505 | 8.727 | 8.590 | 8.684 | 3,133,924 | +0.18(+2.11%) |
Oct 31, 2003 | 8.502 | 8.558 | 8.462 | 8.505 | 1,998,067 | +0.00(+0.03%) |
Oct 30, 2003 | 8.579 | 8.579 | 8.483 | 8.502 | 2,211,469 | -0.12(-1.34%) |
Oct 29, 2003 | 8.413 | 8.633 | 8.357 | 8.618 | 2,791,304 | +0.21(+2.44%) |
Oct 28, 2003 | 8.276 | 8.421 | 8.203 | 8.413 | 2,462,778 | +0.14(+1.65%) |
Oct 27, 2003 | 8.109 | 8.351 | 8.099 | 8.276 | 2,435,868 | +0.23(+2.90%) |
Oct 24, 2003 | 8.173 | 8.184 | 7.962 | 8.043 | 3,774,777 | -0.19(-2.34%) |
Oct 23, 2003 | 7.970 | 8.366 | 7.960 | 8.235 | 4,134,659 | +0.24(+2.94%) |
Oct 22, 2003 | 8.060 | 8.116 | 7.917 | 8.000 | 2,236,740 | -0.06(-0.74%) |
Oct 21, 2003 | 8.088 | 8.109 | 7.955 | 8.060 | 2,100,556 | +0.00(+0.00%) |
Oct 20, 2003 | 7.962 | 8.118 | 7.943 | 8.060 | 1,823,742 | +0.12(+1.48%) |
Oct 17, 2003 | 8.034 | 8.056 | 7.913 | 7.943 | 1,480,006 | -0.09(-1.14%) |
Oct 16, 2003 | 7.885 | 8.037 | 7.885 | 8.034 | 2,821,957 | +0.11(+1.35%) |
Oct 15, 2003 | 8.244 | 8.244 | 7.876 | 7.928 | 3,990,519 | -0.29(-3.59%) |
Oct 14, 2003 | 7.366 | 8.220 | 7.366 | 8.222 | 4,085,754 | +0.15(+1.80%) |
Oct 13, 2003 | 8.002 | 8.135 | 7.998 | 8.077 | 2,629,147 | +0.12(+1.56%) |
Oct 10, 2003 | 7.975 | 7.992 | 7.874 | 7.953 | 2,278,859 | -0.02(-0.27%) |
Oct 09, 2003 | 7.919 | 7.990 | 7.863 | 7.975 | 2,287,049 | +0.06(+0.70%) |
Oct 08, 2003 | 7.874 | 7.970 | 7.829 | 7.919 | 2,583,050 | +0.04(+0.57%) |
Oct 07, 2003 | 7.876 | 7.904 | 7.757 | 7.874 | 2,651,610 | +0.00(+0.00%) |
Oct 06, 2003 | 7.718 | 7.925 | 7.714 | 7.874 | 2,957,205 | +0.16(+2.02%) |
Oct 03, 2003 | 7.725 | 7.757 | 7.455 | 7.718 | 5,948,340 | +0.13(+1.66%) |
Oct 02, 2003 | 7.517 | 7.650 | 7.460 | 7.592 | 4,756,613 | +0.08(+1.05%) |
Oct 01, 2003 | 6.990 | 7.524 | 6.964 | 7.513 | 7,625,369 | +0.53(+7.52%) |
Sep 30, 2003 | 6.806 | 7.109 | 6.742 | 6.987 | 3,896,922 | +0.17(+2.51%) |
Sep 29, 2003 | 6.699 | 6.816 | 6.699 | 6.816 | 2,144,079 | +0.17(+2.57%) |
Sep 26, 2003 | 6.701 | 6.744 | 6.628 | 6.645 | 2,177,540 | -0.06(-0.83%) |
Sep 25, 2003 | 6.789 | 6.789 | 6.680 | 6.701 | 2,159,990 | -0.03(-0.44%) |
Sep 24, 2003 | 6.759 | 6.900 | 6.697 | 6.731 | 1,988,239 | -0.03(-0.41%) |
Sep 23, 2003 | 6.720 | 6.769 | 6.710 | 6.759 | 1,451,927 | +0.05(+0.73%) |
Sep 22, 2003 | 6.838 | 6.853 | 6.673 | 6.710 | 2,755,971 | -0.24(-3.38%) |
Sep 19, 2003 | 6.977 | 6.977 | 6.913 | 6.945 | 3,322,703 | -0.01(-0.15%) |
Sep 18, 2003 | 6.848 | 6.955 | 6.752 | 6.955 | 1,952,204 | +0.11(+1.56%) |
Sep 17, 2003 | 6.881 | 6.881 | 6.669 | 6.848 | 3,417,002 | -0.03(-0.47%) |
Sep 16, 2003 | 6.735 | 6.881 | 6.737 | 6.881 | 2,695,601 | +0.15(+2.16%) |
Sep 15, 2003 | 6.613 | 6.791 | 6.613 | 6.735 | 2,635,699 | +0.17(+2.54%) |
Sep 12, 2003 | 6.475 | 6.613 | 6.410 | 6.569 | 2,416,681 | +0.11(+1.75%) |
Sep 11, 2003 | 6.336 | 6.539 | 6.336 | 6.455 | 3,069,288 | +0.15(+2.44%) |
Sep 10, 2003 | 6.797 | 6.797 | 6.250 | 6.301 | 6,662,487 | -0.49(-7.26%) |
Sep 09, 2003 | 7.024 | 7.024 | 6.774 | 6.795 | 3,023,191 | -0.23(-3.23%) |
Sep 08, 2003 | 6.891 | 7.032 | 6.842 | 7.022 | 2,916,958 | +0.22(+3.24%) |
Sep 05, 2003 | 7.007 | 7.039 | 6.754 | 6.801 | 3,157,503 | -0.21(-2.93%) |
Sep 04, 2003 | 6.801 | 7.019 | 6.720 | 7.007 | 4,774,396 | +0.21(+3.02%) |
Sep 03, 2003 | 6.656 | 6.831 | 6.575 | 6.801 | 3,139,252 | +0.20(+2.98%) |
Sep 02, 2003 | 6.650 | 6.654 | 6.584 | 6.605 | 2,122,318 | -0.04(-0.67%) |
Aug 29, 2003 | 6.718 | 6.731 | 6.609 | 6.650 | 2,242,824 | -0.07(-0.99%) |
Aug 28, 2003 | 6.560 | 6.733 | 6.539 | 6.716 | 2,320,276 | +0.20(+3.02%) |
Aug 27, 2003 | 6.522 | 6.556 | 6.425 | 6.519 | 1,510,893 | +0.00(+0.00%) |
Aug 26, 2003 | 6.592 | 6.616 | 6.376 | 6.519 | 2,543,739 | -0.07(-1.10%) |
Aug 25, 2003 | 6.592 | 6.620 | 6.498 | 6.592 | 2,286,113 | +0.04(+0.62%) |
Aug 22, 2003 | 6.831 | 6.831 | 6.539 | 6.551 | 2,642,718 | -0.23(-3.34%) |
Aug 21, 2003 | 6.571 | 6.778 | 6.487 | 6.778 | 5,554,763 | +0.31(+4.86%) |
Aug 20, 2003 | 6.378 | 6.466 | 6.368 | 6.464 | 3,287,136 | +0.05(+0.73%) |
Aug 19, 2003 | 6.237 | 6.417 | 6.220 | 6.417 | 3,244,783 | +0.23(+3.77%) |
Aug 18, 2003 | 6.173 | 6.190 | 6.092 | 6.184 | 1,381,027 | +0.03(+0.52%) |
Aug 15, 2003 | 6.047 | 6.152 | 6.015 | 6.152 | 869,986 | +0.12(+1.91%) |
Aug 14, 2003 | 5.996 | 6.090 | 5.962 | 6.037 | 3,317,087 | +0.04(+0.68%) |
Aug 13, 2003 | 6.222 | 6.222 | 5.983 | 5.996 | 2,864,310 | -0.23(-3.64%) |
Aug 12, 2003 | 6.143 | 6.229 | 6.051 | 6.222 | 1,939,803 | +0.09(+1.39%) |
Aug 11, 2003 | 6.299 | 6.299 | 6.062 | 6.137 | 2,781,944 | -0.13(-2.08%) |
Aug 08, 2003 | 6.022 | 6.272 | 6.004 | 6.267 | 4,214,217 | +0.25(+4.08%) |
Aug 07, 2003 | 6.004 | 6.022 | 5.913 | 6.022 | 2,029,656 | +0.05(+0.82%) |
Aug 06, 2003 | 5.780 | 6.002 | 5.769 | 5.972 | 3,999,177 | +0.22(+3.90%) |
Aug 05, 2003 | 5.855 | 5.883 | 5.746 | 5.748 | 2,329,402 | -0.07(-1.28%) |
Aug 04, 2003 | 5.844 | 5.887 | 5.731 | 5.823 | 3,431,509 | -0.04(-0.69%) |
Aug 01, 2003 | 5.983 | 6.058 | 5.823 | 5.863 | 3,305,387 | -0.15(-2.52%) |
Jul 31, 2003 | 6.135 | 6.148 | 6.000 | 6.015 | 3,502,175 | -0.10(-1.61%) |
Jul 30, 2003 | 5.994 | 6.116 | 5.962 | 6.113 | 1,975,136 | +0.14(+2.36%) |
Jul 29, 2003 | 6.015 | 6.111 | 5.962 | 5.972 | 2,773,287 | -0.04(-0.71%) |
Jul 28, 2003 | 6.101 | 6.101 | 5.979 | 6.015 | 2,208,427 | -0.05(-0.88%) |
Jul 25, 2003 | 6.101 | 6.175 | 5.930 | 6.069 | 2,645,760 | -0.03(-0.53%) |
Jul 24, 2003 | 6.101 | 6.203 | 6.088 | 6.101 | 3,067,884 | +0.04(+0.63%) |
Jul 23, 2003 | 6.165 | 6.186 | 6.032 | 6.062 | 2,969,841 | +0.04(+0.67%) |
Jul 22, 2003 | 5.919 | 6.034 | 5.767 | 6.022 | 4,661,144 | +0.15(+2.55%) |
Jul 21, 2003 | 5.996 | 6.073 | 5.851 | 5.872 | 3,650,059 | -0.12(-2.03%) |
Jul 18, 2003 | 6.030 | 6.105 | 5.868 | 5.994 | 3,394,304 | -0.01(-0.11%) |
Jul 17, 2003 | 6.069 | 6.111 | 5.902 | 6.000 | 6,438,790 | -0.09(-1.54%) |
Jul 16, 2003 | 6.060 | 6.145 | 5.801 | 6.094 | 7,498,779 | +0.04(+0.60%) |
Jul 15, 2003 | 6.571 | 6.601 | 6.043 | 6.058 | 6,470,379 | -0.42(-6.44%) |
Jul 14, 2003 | 6.346 | 6.564 | 6.346 | 6.475 | 2,227,615 | +0.16(+2.47%) |
Jul 11, 2003 | 6.329 | 6.406 | 6.267 | 6.319 | 1,994,323 | -0.00(-0.07%) |
Jul 10, 2003 | 6.466 | 6.479 | 6.280 | 6.323 | 2,413,405 | -0.14(-2.21%) |
Jul 09, 2003 | 6.528 | 6.539 | 6.410 | 6.466 | 3,774,777 | -0.03(-0.46%) |
Jul 08, 2003 | 6.368 | 6.528 | 6.346 | 6.496 | 4,820,727 | +0.15(+2.39%) |
Jul 07, 2003 | 6.186 | 6.346 | 6.058 | 6.344 | 3,182,541 | +0.26(+4.36%) |
Jul 03, 2003 | 6.143 | 6.165 | 6.069 | 6.079 | 997,278 | -0.09(-1.39%) |
Jul 02, 2003 | 6.103 | 6.197 | 6.051 | 6.165 | 3,676,968 | +0.06(+1.02%) |
Jul 01, 2003 | 6.007 | 6.111 | 5.848 | 6.103 | 3,629,000 | +0.10(+1.64%) |
Jun 30, 2003 | 6.205 | 6.250 | 6.000 | 6.004 | 3,755,122 | -0.20(-3.27%) |
Jun 27, 2003 | 6.357 | 6.378 | 6.184 | 6.207 | 1,699,258 | -0.12(-1.96%) |
Jun 26, 2003 | 6.229 | 6.387 | 6.139 | 6.331 | 3,067,884 | +0.16(+2.53%) |
Jun 25, 2003 | 6.368 | 6.571 | 6.171 | 6.175 | 4,279,267 | -0.16(-2.46%) |
Jun 24, 2003 | 6.218 | 6.368 | 6.154 | 6.331 | 3,875,160 | +0.07(+1.16%) |
Jun 23, 2003 | 6.239 | 6.348 | 6.143 | 6.259 | 4,732,043 | +0.04(+0.65%) |
Jun 20, 2003 | 6.645 | 6.645 | 6.184 | 6.218 | 7,007,861 | -0.43(-6.43%) |
Jun 19, 2003 | 6.635 | 6.737 | 6.462 | 6.645 | 3,476,436 | +0.01(+0.16%) |
Jun 18, 2003 | 6.740 | 6.740 | 6.539 | 6.635 | 4,121,321 | -0.04(-0.61%) |
Jun 17, 2003 | 6.891 | 6.902 | 6.675 | 6.675 | 4,246,040 | -0.13(-1.88%) |
Jun 16, 2003 | 6.539 | 6.816 | 6.517 | 6.804 | 4,264,057 | +0.31(+4.74%) |
Jun 13, 2003 | 6.607 | 6.678 | 6.457 | 6.496 | 2,951,355 | -0.11(-1.65%) |
Jun 12, 2003 | 6.731 | 6.774 | 6.327 | 6.605 | 6,871,443 | -0.06(-0.96%) |
Jun 11, 2003 | 6.344 | 6.707 | 6.334 | 6.669 | 5,173,823 | +0.38(+6.08%) |
Jun 10, 2003 | 6.015 | 6.321 | 6.015 | 6.287 | 3,935,999 | +0.32(+5.33%) |
Jun 09, 2003 | 6.154 | 6.154 | 5.930 | 5.968 | 2,899,643 | -0.16(-2.58%) |
Jun 06, 2003 | 6.504 | 6.504 | 6.126 | 6.126 | 5,484,799 | -0.22(-3.44%) |
Jun 05, 2003 | 6.109 | 6.389 | 6.026 | 6.344 | 5,509,837 | +0.24(+3.88%) |
Jun 04, 2003 | 5.962 | 6.131 | 5.940 | 6.107 | 4,915,962 | +0.19(+3.25%) |
Jun 03, 2003 | 5.833 | 5.951 | 5.816 | 5.915 | 4,151,272 | +0.12(+2.14%) |
Jun 02, 2003 | 5.684 | 5.866 | 5.684 | 5.791 | 5,204,242 | +0.17(+3.08%) |
May 30, 2003 | 5.588 | 5.656 | 5.558 | 5.618 | 4,218,662 | +0.06(+1.12%) |
May 29, 2003 | 5.763 | 5.763 | 5.498 | 5.556 | 5,950,446 | -0.03(-0.61%) |
May 28, 2003 | 5.449 | 5.592 | 5.445 | 5.590 | 5,185,522 | +0.18(+3.24%) |
May 27, 2003 | 5.513 | 5.515 | 5.295 | 5.415 | 14,630,188 | -0.08(-1.40%) |
May 23, 2003 | 5.383 | 5.551 | 5.383 | 5.492 | 3,332,062 | +0.11(+2.02%) |
May 22, 2003 | 5.128 | 5.419 | 5.118 | 5.383 | 3,274,968 | +0.25(+4.96%) |
May 21, 2003 | 5.141 | 5.182 | 5.081 | 5.128 | 1,827,720 | -0.01(-0.25%) |
May 20, 2003 | 5.088 | 5.182 | 5.079 | 5.141 | 1,930,443 | +0.06(+1.22%) |
May 19, 2003 | 5.203 | 5.203 | 5.022 | 5.079 | 2,984,114 | -0.15(-2.94%) |
May 16, 2003 | 5.417 | 5.417 | 5.218 | 5.233 | 2,778,902 | -0.18(-3.39%) |
May 15, 2003 | 5.338 | 5.419 | 5.310 | 5.417 | 1,523,763 | +0.10(+1.89%) |
May 14, 2003 | 5.404 | 5.408 | 5.278 | 5.316 | 1,688,494 | -0.08(-1.43%) |
May 13, 2003 | 5.363 | 5.402 | 5.331 | 5.393 | 1,871,243 | -0.01(-0.24%) |
May 12, 2003 | 5.278 | 5.432 | 5.267 | 5.406 | 4,020,938 | +0.14(+2.68%) |
May 09, 2003 | 5.199 | 5.265 | 5.186 | 5.265 | 2,163,734 | +0.05(+0.98%) |
May 08, 2003 | 5.130 | 5.235 | 5.090 | 5.214 | 3,442,273 | +0.06(+1.20%) |
May 07, 2003 | 5.000 | 5.203 | 5.000 | 5.152 | 2,245,632 | +0.12(+2.46%) |
May 06, 2003 | 5.060 | 5.077 | 5.009 | 5.028 | 2,675,243 | -0.03(-0.55%) |
May 05, 2003 | 5.051 | 5.088 | 5.013 | 5.056 | 1,820,934 | +0.01(+0.17%) |
May 02, 2003 | 4.979 | 5.075 | 4.955 | 5.047 | 2,226,679 | +0.07(+1.37%) |
May 01, 2003 | 5.077 | 5.077 | 4.934 | 4.979 | 2,301,322 | -0.09(-1.69%) |
Apr 30, 2003 | 5.024 | 5.124 | 4.977 | 5.064 | 1,935,591 | +0.04(+0.85%) |
Apr 29, 2003 | 5.022 | 5.096 | 4.996 | 5.022 | 1,422,444 | +0.01(+0.30%) |
Apr 28, 2003 | 4.893 | 5.022 | 4.893 | 5.007 | 2,071,073 | +0.13(+2.58%) |
Apr 25, 2003 | 5.011 | 5.011 | 4.872 | 4.880 | 2,236,506 | -0.16(-3.26%) |
Apr 24, 2003 | 5.051 | 5.077 | 5.009 | 5.045 | 1,905,640 | -0.00(-0.08%) |
Apr 23, 2003 | 5.013 | 5.077 | 4.994 | 5.049 | 3,242,443 | +0.05(+1.03%) |
Apr 22, 2003 | 4.885 | 5.011 | 4.823 | 4.998 | 3,391,964 | +0.09(+1.92%) |
Apr 21, 2003 | 4.870 | 4.904 | 4.844 | 4.904 | 1,844,334 | +0.08(+1.59%) |
Apr 17, 2003 | 4.786 | 4.870 | 4.769 | 4.827 | 2,435,166 | +0.06(+1.35%) |
Apr 16, 2003 | 4.786 | 4.816 | 4.742 | 4.763 | 2,117,872 | -0.02(-0.36%) |
Apr 15, 2003 | 4.701 | 4.780 | 4.690 | 4.780 | 1,914,766 | +0.08(+1.68%) |
Apr 14, 2003 | 4.645 | 4.701 | 4.577 | 4.701 | 1,752,140 | +0.06(+1.20%) |
Apr 11, 2003 | 4.686 | 4.695 | 4.609 | 4.645 | 2,404,513 | +0.01(+0.28%) |
Apr 10, 2003 | 4.575 | 4.641 | 4.541 | 4.633 | 1,051,799 | +0.07(+1.50%) |
Apr 09, 2003 | 4.526 | 4.620 | 4.489 | 4.564 | 2,378,072 | +0.05(+1.18%) |
Apr 08, 2003 | 4.530 | 4.541 | 4.455 | 4.511 | 2,281,199 | +0.00(+0.05%) |
Apr 07, 2003 | 4.504 | 4.590 | 4.487 | 4.509 | 3,235,423 | +0.13(+2.93%) |
Apr 04, 2003 | 4.434 | 4.436 | 4.336 | 4.380 | 1,454,969 | -0.05(-1.20%) |
Apr 03, 2003 | 4.481 | 4.507 | 4.434 | 4.434 | 3,152,121 | -0.03(-0.72%) |
Apr 02, 2003 | 4.295 | 4.481 | 4.295 | 4.466 | 4,761,761 | +0.26(+6.31%) |