Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.430 | 6.640 | 6.374 | 6.535 | 12,520,095 | +0.10(+1.63%) |
May 27, 2004 | 6.297 | 6.507 | 6.297 | 6.430 | 5,414,145 | +0.13(+2.00%) |
May 26, 2004 | 6.297 | 6.325 | 6.199 | 6.304 | 3,079,749 | +0.09(+1.46%) |
May 25, 2004 | 5.947 | 6.269 | 5.772 | 6.213 | 4,799,138 | +0.27(+4.47%) |
May 24, 2004 | 5.723 | 5.989 | 5.723 | 5.947 | 5,291,230 | +0.29(+5.20%) |
May 21, 2004 | 5.695 | 5.751 | 5.597 | 5.653 | 3,716,767 | -0.05(-0.86%) |
May 20, 2004 | 5.548 | 5.758 | 5.548 | 5.702 | 4,516,004 | +0.22(+4.09%) |
May 19, 2004 | 5.632 | 5.695 | 5.443 | 5.478 | 2,980,988 | -0.03(-0.63%) |
May 18, 2004 | 5.597 | 5.709 | 5.492 | 5.513 | 2,661,694 | -0.10(-1.75%) |
May 17, 2004 | 5.646 | 5.758 | 5.513 | 5.611 | 3,195,948 | -0.15(-2.55%) |
May 14, 2004 | 5.751 | 5.807 | 5.667 | 5.758 | 2,729,440 | +0.03(+0.61%) |
May 13, 2004 | 5.702 | 5.807 | 5.688 | 5.723 | 2,551,355 | +0.05(+0.86%) |
May 12, 2004 | 5.786 | 5.793 | 5.527 | 5.674 | 2,775,176 | -0.01(-0.12%) |
May 11, 2004 | 5.555 | 5.716 | 5.513 | 5.681 | 2,952,260 | +0.09(+1.63%) |
May 10, 2004 | 5.702 | 5.765 | 5.527 | 5.590 | 4,113,955 | -0.20(-3.50%) |
May 07, 2004 | 5.863 | 6.115 | 5.786 | 5.793 | 2,682,275 | -0.28(-4.61%) |
May 06, 2004 | 6.206 | 6.248 | 5.947 | 6.073 | 3,418,625 | -0.15(-2.36%) |
May 05, 2004 | 6.297 | 6.360 | 6.136 | 6.220 | 3,808,810 | -0.11(-1.77%) |
May 04, 2004 | 6.297 | 6.360 | 6.227 | 6.332 | 3,742,207 | +0.03(+0.56%) |
May 03, 2004 | 5.996 | 6.325 | 5.989 | 6.297 | 4,939,920 | +0.23(+3.81%) |
Apr 30, 2004 | 5.947 | 6.171 | 5.912 | 6.066 | 3,075,605 | +0.10(+1.76%) |
Apr 29, 2004 | 6.087 | 6.409 | 5.877 | 5.961 | 8,602,232 | -0.04(-0.70%) |
Apr 28, 2004 | 5.597 | 6.003 | 5.534 | 6.003 | 8,081,985 | +0.62(+11.43%) |
Apr 27, 2004 | 5.471 | 5.520 | 5.289 | 5.387 | 2,713,861 | -0.04(-0.77%) |
Apr 26, 2004 | 5.506 | 5.541 | 5.373 | 5.429 | 2,727,439 | -0.08(-1.40%) |
Apr 23, 2004 | 5.541 | 5.562 | 5.387 | 5.506 | 2,219,198 | -0.04(-0.76%) |
Apr 22, 2004 | 5.415 | 5.569 | 5.387 | 5.548 | 2,848,354 | +0.17(+3.12%) |
Apr 21, 2004 | 5.443 | 5.464 | 5.317 | 5.380 | 2,927,248 | -0.06(-1.03%) |
Apr 20, 2004 | 5.527 | 5.604 | 5.422 | 5.436 | 3,012,432 | -0.08(-1.52%) |
Apr 19, 2004 | 5.569 | 5.632 | 5.506 | 5.520 | 3,474,223 | -0.10(-1.87%) |
Apr 16, 2004 | 5.632 | 5.667 | 5.562 | 5.625 | 4,092,517 | -0.04(-0.74%) |
Apr 15, 2004 | 5.800 | 5.912 | 5.597 | 5.667 | 5,319,672 | -0.20(-3.46%) |
Apr 14, 2004 | 5.786 | 5.912 | 5.702 | 5.870 | 2,694,852 | +0.01(+0.24%) |
Apr 13, 2004 | 5.912 | 5.947 | 5.765 | 5.856 | 4,153,403 | -0.09(-1.53%) |
Apr 12, 2004 | 5.989 | 5.989 | 5.765 | 5.947 | 4,337,205 | -0.06(-1.05%) |
Apr 08, 2004 | 6.157 | 6.220 | 5.982 | 6.010 | 1,946,211 | -0.15(-2.39%) |
Apr 07, 2004 | 6.157 | 6.178 | 5.996 | 6.157 | 2,532,203 | +0.00(+0.00%) |
Apr 06, 2004 | 6.017 | 6.178 | 5.947 | 6.157 | 2,752,594 | +0.07(+1.15%) |
Apr 05, 2004 | 5.996 | 6.094 | 5.933 | 6.087 | 2,509,335 | +0.02(+0.35%) |
Apr 02, 2004 | 6.003 | 6.115 | 5.933 | 6.066 | 3,484,085 | +0.13(+2.24%) |
Apr 01, 2004 | 6.038 | 6.045 | 5.891 | 5.933 | 4,196,280 | -0.03(-0.59%) |
Mar 31, 2004 | 5.933 | 6.031 | 5.849 | 5.968 | 2,117,006 | +0.01(+0.23%) |
Mar 30, 2004 | 5.765 | 5.982 | 5.723 | 5.954 | 2,649,831 | +0.12(+2.04%) |
Mar 29, 2004 | 5.807 | 5.877 | 5.744 | 5.835 | 2,469,602 | +0.06(+1.09%) |
Mar 26, 2004 | 5.772 | 5.863 | 5.744 | 5.772 | 2,603,666 | -0.02(-0.36%) |
Mar 25, 2004 | 5.793 | 5.870 | 5.716 | 5.793 | 2,519,340 | +0.04(+0.73%) |
Mar 24, 2004 | 5.702 | 5.828 | 5.618 | 5.751 | 3,014,861 | +0.02(+0.37%) |
Mar 23, 2004 | 5.793 | 5.821 | 5.597 | 5.730 | 3,153,356 | -0.07(-1.21%) |
Mar 22, 2004 | 5.814 | 5.877 | 5.737 | 5.800 | 1,972,795 | -0.22(-3.60%) |
Mar 19, 2004 | 5.968 | 6.094 | 5.919 | 6.017 | 2,222,628 | -0.05(-0.81%) |
Mar 18, 2004 | 6.087 | 6.129 | 5.961 | 6.066 | 2,156,596 | -0.09(-1.48%) |
Mar 17, 2004 | 5.954 | 6.248 | 5.954 | 6.157 | 3,691,326 | +0.27(+4.64%) |
Mar 16, 2004 | 5.667 | 5.884 | 5.660 | 5.884 | 4,181,845 | +0.22(+3.83%) |
Mar 15, 2004 | 5.681 | 5.681 | 5.506 | 5.667 | 3,942,445 | +0.00(+0.00%) |
Mar 12, 2004 | 5.562 | 5.681 | 5.527 | 5.667 | 2,655,119 | +0.06(+1.00%) |
Mar 11, 2004 | 5.387 | 5.807 | 5.352 | 5.611 | 7,428,103 | -0.10(-1.72%) |
Mar 10, 2004 | 5.954 | 6.017 | 5.681 | 5.709 | 3,329,725 | -0.17(-2.97%) |
Mar 09, 2004 | 5.891 | 5.954 | 5.828 | 5.884 | 2,192,613 | -0.10(-1.75%) |
Mar 08, 2004 | 6.052 | 6.122 | 5.968 | 5.989 | 2,187,897 | -0.13(-2.17%) |
Mar 05, 2004 | 6.066 | 6.171 | 6.066 | 6.122 | 1,880,608 | -0.05(-0.79%) |
Mar 04, 2004 | 6.136 | 6.192 | 6.052 | 6.171 | 1,460,980 | +0.09(+1.50%) |
Mar 03, 2004 | 6.157 | 6.213 | 6.045 | 6.080 | 2,179,036 | -0.12(-1.92%) |
Mar 02, 2004 | 6.269 | 6.297 | 6.129 | 6.199 | 2,773,175 | -0.09(-1.45%) |
Mar 01, 2004 | 6.339 | 6.416 | 6.255 | 6.290 | 3,606,714 | -0.05(-0.77%) |
Feb 27, 2004 | 5.597 | 6.423 | 5.597 | 6.339 | 5,623,387 | +0.08(+1.23%) |
Feb 26, 2004 | 6.129 | 6.318 | 6.108 | 6.262 | 3,129,773 | -0.01(-0.11%) |
Feb 25, 2004 | 5.996 | 6.290 | 5.954 | 6.269 | 2,314,814 | +0.27(+4.55%) |
Feb 24, 2004 | 5.947 | 6.087 | 5.891 | 5.996 | 4,190,706 | -0.20(-3.27%) |
Feb 23, 2004 | 6.367 | 6.367 | 6.171 | 6.199 | 3,119,768 | -0.15(-2.42%) |
Feb 20, 2004 | 6.486 | 6.500 | 6.290 | 6.353 | 5,883,225 | -0.10(-1.63%) |
Feb 19, 2004 | 6.465 | 6.514 | 6.430 | 6.458 | 5,604,807 | -0.01(-0.22%) |
Feb 18, 2004 | 6.507 | 6.563 | 6.437 | 6.472 | 2,371,699 | +0.01(+0.22%) |
Feb 17, 2004 | 6.430 | 6.542 | 6.409 | 6.458 | 1,743,114 | +0.08(+1.21%) |
Feb 13, 2004 | 6.521 | 6.605 | 6.367 | 6.381 | 2,448,878 | -0.20(-2.98%) |
Feb 12, 2004 | 6.472 | 6.682 | 6.472 | 6.577 | 2,271,651 | -0.08(-1.26%) |
Feb 11, 2004 | 6.668 | 6.724 | 6.549 | 6.661 | 2,856,929 | -0.07(-1.04%) |
Feb 10, 2004 | 6.752 | 6.808 | 6.626 | 6.731 | 4,442,969 | -0.03(-0.41%) |
Feb 09, 2004 | 6.626 | 6.773 | 6.486 | 6.759 | 3,077,606 | +0.13(+2.01%) |
Feb 06, 2004 | 6.353 | 6.661 | 6.269 | 6.626 | 3,033,156 | +0.31(+4.87%) |
Feb 05, 2004 | 6.262 | 6.493 | 6.178 | 6.318 | 5,748,161 | +0.04(+0.67%) |
Feb 04, 2004 | 6.647 | 6.654 | 6.164 | 6.276 | 6,749,780 | -0.42(-6.27%) |
Feb 03, 2004 | 6.472 | 6.717 | 6.472 | 6.696 | 2,089,136 | +0.09(+1.38%) |
Feb 02, 2004 | 6.787 | 6.906 | 6.451 | 6.605 | 5,751,877 | -0.22(-3.28%) |
Jan 30, 2004 | 6.857 | 6.920 | 6.472 | 6.829 | 4,491,278 | +0.10(+1.46%) |
Jan 29, 2004 | 7.298 | 7.347 | 6.500 | 6.731 | 9,785,509 | -0.55(-7.50%) |
Jan 28, 2004 | 7.354 | 7.451 | 7.277 | 7.277 | 3,552,260 | -0.12(-1.61%) |
Jan 27, 2004 | 7.458 | 7.591 | 7.354 | 7.395 | 4,159,406 | -0.08(-1.03%) |
Jan 26, 2004 | 7.514 | 7.535 | 7.242 | 7.472 | 2,044,400 | +0.00(+0.00%) |
Jan 23, 2004 | 7.521 | 7.535 | 7.381 | 7.472 | 2,255,786 | +0.02(+0.28%) |
Jan 22, 2004 | 7.507 | 7.528 | 7.381 | 7.451 | 2,089,850 | -0.04(-0.56%) |
Jan 21, 2004 | 7.312 | 7.514 | 7.228 | 7.493 | 4,116,671 | +0.24(+3.28%) |
Jan 20, 2004 | 6.983 | 7.270 | 6.976 | 7.256 | 4,464,122 | +0.27(+3.91%) |
Jan 16, 2004 | 6.934 | 7.011 | 6.934 | 6.983 | 4,906,189 | +0.05(+0.71%) |
Jan 15, 2004 | 7.004 | 7.011 | 6.927 | 6.934 | 2,619,388 | -0.06(-0.90%) |
Jan 14, 2004 | 6.997 | 7.053 | 6.962 | 6.997 | 2,330,393 | +0.03(+0.40%) |
Jan 13, 2004 | 7.067 | 7.088 | 6.913 | 6.969 | 2,632,108 | -0.08(-1.19%) |
Jan 12, 2004 | 7.025 | 7.137 | 7.004 | 7.053 | 2,512,909 | -0.01(-0.10%) |
Jan 09, 2004 | 6.955 | 7.102 | 6.857 | 7.060 | 3,947,734 | +0.08(+1.10%) |
Jan 08, 2004 | 7.032 | 7.074 | 6.864 | 6.983 | 3,170,078 | -0.05(-0.70%) |
Jan 07, 2004 | 6.822 | 7.032 | 6.780 | 7.032 | 3,684,323 | +0.22(+3.29%) |
Jan 06, 2004 | 6.794 | 6.808 | 6.717 | 6.808 | 3,106,762 | +0.04(+0.62%) |
Jan 05, 2004 | 6.654 | 6.787 | 6.612 | 6.766 | 3,342,160 | +0.13(+2.00%) |
Jan 02, 2004 | 6.605 | 6.647 | 6.542 | 6.633 | 2,090,851 | +0.03(+0.42%) |
Dec 31, 2003 | 6.626 | 6.647 | 6.577 | 6.605 | 3,133,061 | -0.04(-0.63%) |
Dec 30, 2003 | 6.521 | 6.647 | 6.507 | 6.647 | 4,473,412 | +0.15(+2.26%) |
Dec 29, 2003 | 6.220 | 6.577 | 6.213 | 6.500 | 4,431,535 | +0.26(+4.15%) |
Dec 26, 2003 | 6.234 | 6.297 | 6.220 | 6.241 | 526,536 | +0.03(+0.45%) |
Dec 24, 2003 | 6.276 | 6.332 | 6.199 | 6.213 | 1,604,620 | -0.04(-0.67%) |
Dec 23, 2003 | 6.220 | 6.262 | 6.164 | 6.255 | 2,462,885 | +0.11(+1.82%) |
Dec 22, 2003 | 6.150 | 6.185 | 6.017 | 6.143 | 1,727,106 | +0.02(+0.34%) |
Dec 19, 2003 | 6.122 | 6.178 | 6.038 | 6.122 | 2,807,620 | +0.00(+0.00%) |
Dec 18, 2003 | 6.003 | 6.150 | 5.968 | 6.122 | 4,136,538 | +0.17(+2.94%) |
Dec 17, 2003 | 5.947 | 5.982 | 5.898 | 5.947 | 3,116,910 | +0.00(+0.00%) |
Dec 16, 2003 | 5.884 | 5.947 | 5.814 | 5.947 | 3,882,988 | +0.08(+1.31%) |
Dec 15, 2003 | 5.912 | 5.912 | 5.744 | 5.870 | 3,456,357 | +0.13(+2.19%) |
Dec 12, 2003 | 5.513 | 5.765 | 5.513 | 5.744 | 2,394,852 | +0.23(+4.19%) |
Dec 11, 2003 | 5.569 | 5.618 | 5.492 | 5.513 | 2,983,418 | -0.02(-0.38%) |
Dec 10, 2003 | 5.632 | 5.660 | 5.457 | 5.534 | 4,269,744 | -0.10(-1.74%) |
Dec 09, 2003 | 5.716 | 5.772 | 5.597 | 5.632 | 2,594,233 | -0.05(-0.86%) |
Dec 08, 2003 | 5.653 | 5.702 | 5.625 | 5.681 | 2,700,998 | -0.01(-0.12%) |
Dec 05, 2003 | 5.611 | 5.751 | 5.611 | 5.688 | 2,429,440 | +0.04(+0.74%) |
Dec 04, 2003 | 5.688 | 5.891 | 5.457 | 5.646 | 6,368,742 | -0.10(-1.71%) |
Dec 03, 2003 | 6.164 | 6.178 | 5.702 | 5.744 | 7,519,432 | -0.41(-6.70%) |
Dec 02, 2003 | 6.332 | 6.332 | 6.157 | 6.157 | 3,195,233 | -0.17(-2.76%) |
Dec 01, 2003 | 6.248 | 6.332 | 6.164 | 6.332 | 2,884,800 | +0.13(+2.03%) |
Nov 28, 2003 | 6.143 | 6.220 | 6.122 | 6.206 | 1,067,793 | +0.08(+1.37%) |
Nov 26, 2003 | 6.052 | 6.150 | 6.045 | 6.122 | 2,313,671 | +0.09(+1.51%) |
Nov 25, 2003 | 5.870 | 6.045 | 5.870 | 6.031 | 2,425,724 | +0.16(+2.74%) |
Nov 24, 2003 | 5.772 | 5.961 | 5.772 | 5.870 | 2,754,166 | +0.17(+2.94%) |
Nov 21, 2003 | 5.737 | 5.751 | 5.667 | 5.702 | 2,188,754 | -0.03(-0.61%) |
Nov 20, 2003 | 5.814 | 5.856 | 5.597 | 5.737 | 4,043,350 | -0.15(-2.50%) |
Nov 19, 2003 | 5.940 | 6.003 | 5.793 | 5.884 | 3,655,881 | -0.04(-0.71%) |
Nov 18, 2003 | 6.052 | 6.143 | 5.919 | 5.926 | 2,045,543 | -0.13(-2.08%) |
Nov 17, 2003 | 6.066 | 6.171 | 5.996 | 6.052 | 2,745,734 | -0.19(-3.03%) |
Nov 14, 2003 | 6.325 | 6.367 | 6.206 | 6.241 | 1,943,495 | -0.06(-1.00%) |
Nov 13, 2003 | 6.374 | 6.409 | 6.227 | 6.304 | 3,454,928 | -0.03(-0.55%) |
Nov 12, 2003 | 6.227 | 6.374 | 6.206 | 6.339 | 3,202,951 | +0.17(+2.84%) |
Nov 11, 2003 | 6.136 | 6.178 | 6.059 | 6.164 | 2,227,201 | +0.07(+1.15%) |
Nov 10, 2003 | 6.311 | 6.346 | 6.080 | 6.094 | 2,604,381 | -0.23(-3.65%) |
Nov 07, 2003 | 6.087 | 6.353 | 6.017 | 6.325 | 3,751,212 | +0.29(+4.75%) |
Nov 06, 2003 | 6.199 | 6.227 | 6.017 | 6.038 | 4,371,221 | -0.17(-2.71%) |
Nov 05, 2003 | 6.332 | 6.409 | 6.192 | 6.206 | 3,219,101 | -0.13(-2.10%) |
Nov 04, 2003 | 6.185 | 6.430 | 6.150 | 6.339 | 4,881,606 | +0.22(+3.54%) |
Nov 03, 2003 | 6.143 | 6.143 | 6.031 | 6.122 | 2,164,506 | +0.00(+0.00%) |
Oct 31, 2003 | 6.254 | 6.276 | 5.968 | 6.122 | 3,568,553 | -0.04(-0.68%) |
Oct 30, 2003 | 5.709 | 6.171 | 5.674 | 6.164 | 6,299,137 | +0.48(+8.36%) |
Oct 29, 2003 | 5.667 | 5.702 | 5.611 | 5.688 | 1,587,469 | -0.01(-0.25%) |
Oct 28, 2003 | 5.618 | 5.702 | 5.583 | 5.702 | 2,024,391 | +0.11(+2.00%) |
Oct 27, 2003 | 5.709 | 5.772 | 5.555 | 5.590 | 1,365,220 | -0.10(-1.84%) |
Oct 24, 2003 | 5.527 | 5.702 | 5.506 | 5.695 | 2,081,561 | +0.13(+2.26%) |
Oct 23, 2003 | 5.457 | 5.569 | 5.422 | 5.569 | 1,239,017 | +0.08(+1.53%) |
Oct 22, 2003 | 5.422 | 5.618 | 5.422 | 5.485 | 2,470,889 | -0.14(-2.49%) |
Oct 21, 2003 | 5.681 | 5.751 | 5.625 | 5.625 | 1,780,989 | -0.15(-2.55%) |
Oct 20, 2003 | 5.597 | 5.772 | 5.597 | 5.772 | 1,571,604 | +0.15(+2.74%) |
Oct 17, 2003 | 5.765 | 5.793 | 5.597 | 5.618 | 2,370,555 | -0.15(-2.55%) |
Oct 16, 2003 | 5.492 | 5.604 | 5.492 | 5.765 | 2,623,676 | +0.24(+4.30%) |
Oct 15, 2003 | 5.688 | 5.730 | 5.492 | 5.527 | 2,549,212 | -0.20(-3.54%) |
Oct 14, 2003 | 5.625 | 5.730 | 5.604 | 5.730 | 1,936,349 | +0.08(+1.49%) |
Oct 13, 2003 | 5.478 | 5.639 | 5.478 | 5.646 | 3,488,801 | +0.17(+3.07%) |
Oct 10, 2003 | 5.527 | 5.597 | 5.450 | 5.478 | 1,800,713 | -0.06(-1.01%) |
Oct 09, 2003 | 5.562 | 5.625 | 5.534 | 5.534 | 2,399,140 | -0.03(-0.50%) |
Oct 08, 2003 | 5.590 | 5.590 | 5.548 | 5.562 | 2,139,159 | -0.01(-0.25%) |
Oct 07, 2003 | 5.436 | 5.576 | 5.338 | 5.576 | 3,869,554 | +0.09(+1.66%) |
Oct 06, 2003 | 5.555 | 5.555 | 5.387 | 5.485 | 2,663,552 | -0.07(-1.26%) |
Oct 03, 2003 | 5.387 | 5.590 | 5.352 | 5.555 | 5,279,510 | +0.26(+4.89%) |
Oct 02, 2003 | 5.289 | 5.352 | 5.255 | 5.296 | 1,621,628 | -0.01(-0.13%) |
Oct 01, 2003 | 5.199 | 5.317 | 5.199 | 5.303 | 3,455,500 | +0.11(+2.16%) |
Sep 30, 2003 | 5.087 | 5.220 | 5.052 | 5.192 | 2,661,265 | +0.03(+0.68%) |
Sep 29, 2003 | 5.247 | 5.247 | 5.045 | 5.157 | 3,192,946 | -0.09(-1.73%) |
Sep 26, 2003 | 5.003 | 5.268 | 4.940 | 5.247 | 5,166,742 | +0.24(+4.90%) |
Sep 25, 2003 | 4.982 | 5.247 | 4.982 | 5.003 | 5,973,983 | +0.06(+1.27%) |
Sep 24, 2003 | 5.199 | 5.289 | 4.940 | 4.940 | 5,720,576 | -0.31(-5.87%) |
Sep 23, 2003 | 5.220 | 5.296 | 5.192 | 5.247 | 1,798,140 | +0.01(+0.27%) |
Sep 22, 2003 | 5.129 | 5.241 | 5.129 | 5.234 | 1,738,255 | +0.00(+0.00%) |
Sep 19, 2003 | 5.192 | 5.275 | 5.129 | 5.234 | 2,926,534 | -0.01(-0.27%) |
Sep 18, 2003 | 5.206 | 5.394 | 5.185 | 5.247 | 3,715,623 | +0.06(+1.08%) |
Sep 17, 2003 | 5.387 | 5.352 | 5.150 | 5.192 | 5,209,333 | -0.20(-3.64%) |
Sep 16, 2003 | 5.080 | 5.422 | 5.073 | 5.387 | 6,964,168 | +0.31(+6.06%) |
Sep 15, 2003 | 4.989 | 5.087 | 4.968 | 5.080 | 2,379,417 | +0.02(+0.41%) |
Sep 12, 2003 | 4.961 | 5.080 | 4.919 | 5.059 | 2,458,454 | +0.10(+1.97%) |
Sep 11, 2003 | 4.863 | 4.996 | 4.842 | 4.961 | 4,258,596 | +0.14(+2.90%) |
Sep 10, 2003 | 4.919 | 4.968 | 4.807 | 4.821 | 2,398,568 | -0.11(-2.27%) |
Sep 09, 2003 | 5.157 | 5.164 | 4.926 | 4.933 | 4,677,652 | -0.10(-1.95%) |
Sep 08, 2003 | 4.954 | 5.164 | 4.947 | 5.031 | 3,049,592 | +0.06(+1.27%) |
Sep 05, 2003 | 4.842 | 4.982 | 4.786 | 4.968 | 4,148,686 | +0.09(+1.87%) |
Sep 04, 2003 | 4.688 | 4.898 | 4.688 | 4.877 | 5,144,160 | +0.20(+4.19%) |
Sep 03, 2003 | 4.632 | 4.758 | 4.583 | 4.681 | 2,729,869 | +0.04(+0.90%) |
Sep 02, 2003 | 4.618 | 4.702 | 4.492 | 4.639 | 3,575,985 | +0.10(+2.31%) |
Aug 29, 2003 | 4.394 | 4.541 | 4.394 | 4.534 | 1,902,333 | +0.10(+2.37%) |
Aug 28, 2003 | 4.380 | 4.457 | 4.345 | 4.429 | 2,738,159 | +0.00(+0.00%) |
Aug 27, 2003 | 4.352 | 4.471 | 4.303 | 4.429 | 1,531,585 | +0.08(+1.77%) |
Aug 26, 2003 | 4.359 | 4.429 | 4.303 | 4.352 | 2,450,736 | -0.05(-1.11%) |
Aug 25, 2003 | 4.478 | 4.534 | 4.359 | 4.401 | 1,845,020 | -0.17(-3.68%) |
Aug 22, 2003 | 4.688 | 4.793 | 4.562 | 4.569 | 2,429,297 | -0.06(-1.21%) |
Aug 21, 2003 | 4.541 | 4.681 | 4.464 | 4.625 | 3,191,088 | +0.13(+2.96%) |
Aug 20, 2003 | 4.289 | 4.583 | 4.268 | 4.492 | 3,458,787 | +0.20(+4.73%) |
Aug 19, 2003 | 4.310 | 4.345 | 4.198 | 4.289 | 2,244,352 | +0.01(+0.16%) |
Aug 18, 2003 | 4.387 | 4.436 | 4.282 | 4.282 | 1,641,780 | -0.10(-2.24%) |
Aug 15, 2003 | 4.429 | 4.457 | 4.275 | 4.380 | 958,455 | -0.06(-1.26%) |
Aug 14, 2003 | 4.478 | 4.478 | 4.338 | 4.436 | 2,324,819 | +0.01(+0.16%) |
Aug 13, 2003 | 4.408 | 4.464 | 4.303 | 4.429 | 2,000,808 | +0.06(+1.28%) |
Aug 12, 2003 | 4.247 | 4.380 | 4.247 | 4.373 | 2,273,938 | +0.15(+3.48%) |
Aug 11, 2003 | 4.198 | 4.268 | 4.184 | 4.226 | 1,656,644 | +0.00(+0.00%) |
Aug 08, 2003 | 4.156 | 4.275 | 4.128 | 4.226 | 1,604,620 | +0.09(+2.20%) |
Aug 07, 2003 | 4.198 | 4.198 | 4.100 | 4.135 | 2,857,215 | -0.06(-1.50%) |
Aug 06, 2003 | 4.212 | 4.282 | 4.086 | 4.198 | 4,016,623 | -0.01(-0.17%) |
Aug 05, 2003 | 4.191 | 4.338 | 4.058 | 4.205 | 3,787,372 | +0.02(+0.50%) |
Aug 04, 2003 | 4.198 | 4.219 | 3.848 | 4.184 | 6,291,705 | -0.07(-1.64%) |
Aug 01, 2003 | 4.401 | 4.408 | 4.191 | 4.254 | 2,942,684 | -0.15(-3.34%) |
Jul 31, 2003 | 4.443 | 4.513 | 4.352 | 4.401 | 4,249,877 | -0.01(-0.16%) |
Jul 30, 2003 | 4.681 | 4.723 | 4.352 | 4.408 | 3,823,103 | -0.20(-4.40%) |
Jul 29, 2003 | 4.702 | 4.772 | 4.604 | 4.611 | 2,865,219 | -0.10(-2.08%) |
Jul 28, 2003 | 4.723 | 4.779 | 4.667 | 4.709 | 2,459,740 | -0.08(-1.75%) |
Jul 25, 2003 | 4.863 | 4.891 | 4.695 | 4.793 | 2,682,989 | -0.04(-0.87%) |
Jul 24, 2003 | 4.793 | 4.919 | 4.653 | 4.835 | 4,715,956 | +0.16(+3.44%) |
Jul 23, 2003 | 4.863 | 4.863 | 4.646 | 4.674 | 1,447,974 | -0.11(-2.34%) |
Jul 22, 2003 | 4.562 | 4.849 | 4.520 | 4.786 | 3,208,096 | +0.23(+5.07%) |
Jul 21, 2003 | 4.758 | 4.772 | 4.548 | 4.555 | 3,496,519 | -0.27(-5.65%) |
Jul 18, 2003 | 4.898 | 4.961 | 4.793 | 4.828 | 2,935,967 | -0.01(-0.29%) |
Jul 17, 2003 | 4.828 | 4.877 | 4.786 | 4.842 | 3,433,489 | -0.03(-0.72%) |
Jul 16, 2003 | 4.968 | 4.968 | 4.828 | 4.877 | 3,571,555 | -0.06(-1.13%) |
Jul 15, 2003 | 4.933 | 4.989 | 4.730 | 4.933 | 4,210,001 | -0.03(-0.70%) |
Jul 14, 2003 | 4.933 | 5.108 | 4.905 | 4.968 | 3,875,556 | +0.03(+0.71%) |
Jul 11, 2003 | 4.933 | 4.989 | 4.898 | 4.933 | 3,427,629 | +0.03(+0.71%) |
Jul 10, 2003 | 5.038 | 5.038 | 4.779 | 4.898 | 3,818,672 | -0.17(-3.45%) |
Jul 09, 2003 | 5.017 | 5.157 | 4.982 | 5.073 | 3,846,257 | +0.06(+1.12%) |
Jul 08, 2003 | 5.052 | 5.108 | 4.975 | 5.017 | 3,270,840 | -0.08(-1.51%) |
Jul 07, 2003 | 5.178 | 5.227 | 5.052 | 5.094 | 4,694,660 | +0.10(+1.96%) |
Jul 03, 2003 | 4.863 | 5.017 | 4.821 | 4.996 | 5,437,013 | +0.13(+2.73%) |
Jul 02, 2003 | 4.597 | 4.877 | 4.527 | 4.863 | 10,452,541 | +0.47(+10.67%) |
Jul 01, 2003 | 4.408 | 4.443 | 4.268 | 4.394 | 5,037,680 | -0.05(-1.10%) |
Jun 30, 2003 | 4.485 | 4.604 | 4.429 | 4.443 | 6,711,905 | -0.02(-0.47%) |
Jun 27, 2003 | 4.618 | 4.646 | 4.443 | 4.464 | 5,682,558 | -0.15(-3.19%) |
Jun 26, 2003 | 4.653 | 4.758 | 4.555 | 4.611 | 5,832,344 | -0.01(-0.15%) |
Jun 25, 2003 | 4.513 | 4.807 | 4.443 | 4.618 | 7,829,150 | +0.17(+3.94%) |
Jun 24, 2003 | 4.604 | 4.667 | 4.198 | 4.443 | 8,078,126 | -0.09(-2.01%) |
Jun 23, 2003 | 4.758 | 4.814 | 4.415 | 4.534 | 10,792,131 | -0.31(-6.49%) |
Jun 20, 2003 | 5.122 | 5.122 | 4.583 | 4.849 | 25,573,730 | -0.19(-3.75%) |
Jun 19, 2003 | 5.052 | 5.164 | 5.024 | 5.038 | 8,413,000 | +0.03(+0.70%) |
Jun 18, 2003 | 4.919 | 5.164 | 4.898 | 5.003 | 23,018,514 | -0.17(-3.25%) |
Jun 17, 2003 | 5.737 | 5.737 | 5.171 | 5.171 | 13,245,297 | -0.57(-9.88%) |
Jun 16, 2003 | 5.646 | 5.737 | 5.569 | 5.737 | 3,728,058 | +0.16(+2.89%) |
Jun 13, 2003 | 5.681 | 5.702 | 5.534 | 5.576 | 2,223,914 | -0.06(-0.99%) |
Jun 12, 2003 | 5.576 | 5.709 | 5.534 | 5.632 | 2,778,749 | +0.08(+1.39%) |
Jun 11, 2003 | 5.345 | 5.590 | 5.289 | 5.555 | 4,105,523 | +0.19(+3.52%) |
Jun 10, 2003 | 5.597 | 5.695 | 5.296 | 5.366 | 5,068,981 | -0.27(-4.72%) |
Jun 09, 2003 | 5.492 | 5.695 | 5.415 | 5.632 | 3,415,195 | +0.15(+2.81%) |
Jun 06, 2003 | 5.912 | 5.940 | 5.401 | 5.478 | 5,270,505 | -0.38(-6.45%) |
Jun 05, 2003 | 5.800 | 5.905 | 5.702 | 5.856 | 3,318,291 | +0.05(+0.84%) |
Jun 04, 2003 | 5.632 | 5.863 | 5.590 | 5.807 | 3,285,990 | +0.14(+2.47%) |
Jun 03, 2003 | 5.562 | 5.667 | 5.513 | 5.667 | 4,219,720 | +0.00(+0.00%) |