Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.98 | 11.04 | 10.94 | 10.99 | 12,962,839 | +0.01(+0.07%) |
Aug 30, 2004 | 10.99 | 11.02 | 10.94 | 10.98 | 17,212,918 | -0.00(-0.02%) |
Aug 27, 2004 | 10.90 | 11.02 | 10.90 | 10.99 | 9,970,658 | +0.09(+0.78%) |
Aug 26, 2004 | 10.86 | 10.94 | 10.86 | 10.90 | 9,352,536 | +0.05(+0.51%) |
Aug 25, 2004 | 10.78 | 10.87 | 10.77 | 10.85 | 13,246,309 | +0.07(+0.68%) |
Aug 24, 2004 | 10.84 | 10.85 | 10.77 | 10.77 | 26,343,008 | -0.04(-0.36%) |
Aug 23, 2004 | 10.76 | 10.83 | 10.73 | 10.81 | 15,108,548 | +0.09(+0.81%) |
Aug 20, 2004 | 10.67 | 10.75 | 10.64 | 10.72 | 21,602,764 | +0.06(+0.53%) |
Aug 19, 2004 | 10.63 | 10.72 | 10.58 | 10.67 | 28,841,086 | +5.44(+103.88%) |
Aug 16, 2004 | 5.072 | 5.255 | 5.053 | 5.232 | 7,466,182 | +0.16(+3.19%) |
Aug 13, 2004 | 5.090 | 5.212 | 5.055 | 5.071 | 29,092,076 | -0.31(-5.83%) |
Aug 12, 2004 | 5.441 | 5.449 | 5.378 | 5.385 | 3,132,440 | -0.05(-0.88%) |
Aug 11, 2004 | 5.402 | 5.455 | 5.363 | 5.432 | 5,710,736 | +0.03(+0.53%) |
Aug 10, 2004 | 5.369 | 5.424 | 5.344 | 5.404 | 3,278,604 | +0.05(+0.91%) |
Aug 09, 2004 | 5.385 | 5.408 | 5.332 | 5.355 | 3,330,278 | -0.03(-0.53%) |
Aug 06, 2004 | 5.420 | 5.425 | 5.354 | 5.384 | 2,757,925 | -0.06(-1.05%) |
Aug 05, 2004 | 5.506 | 5.549 | 5.434 | 5.441 | 4,847,039 | -0.08(-1.36%) |
Aug 04, 2004 | 5.395 | 5.539 | 5.395 | 5.516 | 6,343,129 | +0.04(+0.74%) |
Aug 03, 2004 | 5.489 | 5.548 | 5.470 | 5.475 | 2,540,401 | -0.00(-0.02%) |
Aug 02, 2004 | 5.492 | 5.518 | 5.467 | 5.476 | 4,614,259 | -0.02(-0.30%) |
Jul 30, 2004 | 5.481 | 5.521 | 5.463 | 5.492 | 2,936,078 | +0.01(+0.13%) |
Jul 29, 2004 | 5.371 | 5.495 | 5.336 | 5.485 | 4,740,737 | +0.11(+2.14%) |
Jul 28, 2004 | 5.431 | 5.446 | 5.333 | 5.370 | 4,418,389 | -0.06(-1.07%) |
Jul 27, 2004 | 5.546 | 5.547 | 5.417 | 5.428 | 7,489,804 | -0.14(-2.57%) |
Jul 26, 2004 | 5.639 | 5.640 | 5.542 | 5.572 | 4,880,996 | -0.05(-0.98%) |
Jul 23, 2004 | 5.554 | 5.635 | 5.552 | 5.627 | 6,320,983 | +0.05(+0.98%) |
Jul 22, 2004 | 5.486 | 5.659 | 5.481 | 5.572 | 12,157,706 | +0.23(+4.36%) |
Jul 21, 2004 | 5.507 | 5.507 | 5.339 | 5.339 | 3,388,842 | -0.13(-2.40%) |
Jul 20, 2004 | 5.425 | 5.491 | 5.425 | 5.470 | 4,255,984 | +0.06(+1.07%) |
Jul 19, 2004 | 5.386 | 5.446 | 5.355 | 5.412 | 4,000,074 | +0.04(+0.70%) |
Jul 16, 2004 | 5.507 | 5.532 | 5.362 | 5.375 | 7,788,530 | +0.00(+0.08%) |
Jul 15, 2004 | 5.385 | 5.468 | 5.368 | 5.370 | 3,984,818 | +0.01(+0.13%) |
Jul 14, 2004 | 5.411 | 5.527 | 5.352 | 5.363 | 6,246,179 | -0.06(-1.14%) |
Jul 13, 2004 | 5.337 | 5.476 | 5.323 | 5.425 | 7,673,371 | +0.09(+1.64%) |
Jul 12, 2004 | 5.356 | 5.375 | 5.296 | 5.338 | 7,701,422 | -0.06(-1.04%) |
Jul 09, 2004 | 5.458 | 5.516 | 5.343 | 5.394 | 9,212,277 | -0.06(-1.08%) |
Jul 08, 2004 | 5.468 | 5.516 | 5.443 | 5.453 | 6,780,145 | -0.02(-0.28%) |
Jul 07, 2004 | 5.496 | 5.527 | 5.462 | 5.468 | 4,133,443 | -0.02(-0.33%) |
Jul 06, 2004 | 5.639 | 5.640 | 5.485 | 5.486 | 12,033,196 | -0.16(-2.79%) |
Jul 02, 2004 | 5.662 | 5.714 | 5.613 | 5.644 | 6,605,437 | -0.02(-0.32%) |
Jul 01, 2004 | 5.745 | 5.745 | 5.520 | 5.662 | 28,639,804 | -0.41(-6.77%) |
Jun 30, 2004 | 6.040 | 6.080 | 6.003 | 6.074 | 3,610,795 | +0.07(+1.22%) |
Jun 29, 2004 | 5.904 | 6.028 | 5.904 | 6.000 | 3,598,492 | +0.07(+1.20%) |
Jun 28, 2004 | 5.963 | 6.025 | 5.917 | 5.929 | 4,452,346 | -0.01(-0.14%) |
Jun 25, 2004 | 5.943 | 5.982 | 5.937 | 5.937 | 3,106,357 | -0.01(-0.22%) |
Jun 24, 2004 | 5.994 | 5.994 | 5.922 | 5.951 | 5,476,479 | -0.07(-1.23%) |
Jun 23, 2004 | 6.012 | 6.058 | 5.989 | 6.025 | 3,753,514 | +0.02(+0.32%) |
Jun 22, 2004 | 6.015 | 6.039 | 5.974 | 6.005 | 3,844,559 | -0.02(-0.37%) |
Jun 21, 2004 | 6.078 | 6.087 | 6.022 | 6.028 | 3,955,290 | -0.04(-0.70%) |
Jun 18, 2004 | 6.106 | 6.106 | 6.057 | 6.070 | 4,610,814 | -0.04(-0.58%) |
Jun 17, 2004 | 6.060 | 6.117 | 6.060 | 6.106 | 2,098,464 | -0.00(-0.07%) |
Jun 16, 2004 | 6.145 | 6.149 | 6.056 | 6.110 | 5,078,342 | -0.04(-0.69%) |
Jun 15, 2004 | 6.167 | 6.180 | 6.128 | 6.153 | 4,167,400 | +0.03(+0.51%) |
Jun 14, 2004 | 6.166 | 6.181 | 6.092 | 6.121 | 4,458,252 | -0.04(-0.72%) |
Jun 10, 2004 | 6.197 | 6.231 | 6.166 | 6.166 | 4,041,905 | -0.01(-0.12%) |
Jun 09, 2004 | 6.249 | 6.271 | 6.164 | 6.173 | 3,715,620 | -0.08(-1.20%) |
Jun 08, 2004 | 6.239 | 6.272 | 6.236 | 6.248 | 3,293,860 | -0.01(-0.15%) |
Jun 07, 2004 | 6.276 | 6.287 | 6.237 | 6.257 | 2,076,810 | -0.01(-0.08%) |
Jun 04, 2004 | 6.228 | 6.292 | 6.218 | 6.263 | 3,291,891 | +0.07(+1.08%) |
Jun 03, 2004 | 6.195 | 6.279 | 6.178 | 6.195 | 4,765,344 | -0.01(-0.13%) |
Jun 02, 2004 | 6.217 | 6.237 | 6.145 | 6.204 | 4,105,391 | -0.00(-0.05%) |
Jun 01, 2004 | 6.095 | 6.219 | 6.094 | 6.207 | 7,248,166 | +0.11(+1.85%) |
May 28, 2004 | 6.114 | 6.122 | 6.070 | 6.094 | 2,293,841 | -0.01(-0.20%) |
May 27, 2004 | 6.113 | 6.140 | 6.073 | 6.106 | 3,348,979 | -0.02(-0.28%) |
May 26, 2004 | 6.106 | 6.197 | 6.103 | 6.123 | 4,572,427 | +0.01(+0.12%) |
May 25, 2004 | 5.880 | 6.167 | 5.872 | 6.116 | 8,564,628 | +0.23(+3.88%) |
May 24, 2004 | 5.893 | 5.933 | 5.832 | 5.888 | 8,296,906 | +0.00(+0.02%) |
May 21, 2004 | 5.872 | 5.943 | 5.867 | 5.887 | 4,308,151 | +0.03(+0.43%) |
May 20, 2004 | 5.918 | 5.941 | 5.834 | 5.861 | 5,576,875 | -0.08(-1.37%) |
May 19, 2004 | 5.994 | 6.020 | 5.928 | 5.942 | 4,296,831 | +0.02(+0.27%) |
May 18, 2004 | 5.946 | 5.974 | 5.907 | 5.926 | 3,653,119 | +0.01(+0.09%) |
May 17, 2004 | 5.959 | 5.990 | 5.830 | 5.921 | 6,820,500 | -0.07(-1.17%) |
May 14, 2004 | 5.956 | 6.061 | 5.937 | 5.991 | 4,902,158 | +0.02(+0.37%) |
May 13, 2004 | 6.004 | 6.034 | 5.948 | 5.969 | 7,292,458 | -0.04(-0.59%) |
May 12, 2004 | 6.120 | 6.159 | 5.960 | 6.004 | 11,201,487 | -0.11(-1.88%) |
May 11, 2004 | 6.098 | 6.167 | 6.096 | 6.119 | 3,800,267 | +0.03(+0.55%) |
May 10, 2004 | 6.172 | 6.185 | 6.048 | 6.086 | 6,154,149 | -0.10(-1.63%) |
May 07, 2004 | 6.208 | 6.292 | 6.180 | 6.186 | 4,589,160 | -0.04(-0.69%) |
May 06, 2004 | 6.191 | 6.240 | 6.167 | 6.229 | 3,942,002 | +0.03(+0.44%) |
May 05, 2004 | 6.193 | 6.221 | 6.133 | 6.202 | 5,371,162 | -0.02(-0.28%) |
May 04, 2004 | 6.115 | 6.234 | 6.115 | 6.219 | 11,271,371 | +0.10(+1.71%) |
May 03, 2004 | 5.897 | 6.114 | 5.873 | 6.114 | 12,204,951 | +0.23(+3.96%) |
Apr 30, 2004 | 5.826 | 5.972 | 5.814 | 5.882 | 6,838,217 | +0.08(+1.45%) |
Apr 29, 2004 | 5.877 | 5.882 | 5.759 | 5.797 | 6,121,669 | -0.07(-1.18%) |
Apr 28, 2004 | 5.928 | 5.956 | 5.855 | 5.866 | 5,232,380 | -0.06(-1.01%) |
Apr 27, 2004 | 5.956 | 5.988 | 5.913 | 5.926 | 5,945,976 | -0.01(-0.21%) |
Apr 26, 2004 | 5.995 | 6.035 | 5.843 | 5.938 | 8,541,989 | +0.05(+0.78%) |
Apr 23, 2004 | 5.899 | 5.913 | 5.837 | 5.893 | 4,746,151 | -0.00(-0.03%) |
Apr 22, 2004 | 5.756 | 5.922 | 5.726 | 5.895 | 10,918,018 | +0.09(+1.47%) |
Apr 21, 2004 | 5.645 | 5.816 | 5.624 | 5.809 | 6,967,649 | +0.16(+2.92%) |
Apr 20, 2004 | 5.705 | 5.712 | 5.627 | 5.645 | 2,449,356 | -0.04(-0.75%) |
Apr 19, 2004 | 5.632 | 5.708 | 5.594 | 5.687 | 6,791,957 | +0.06(+0.99%) |
Apr 16, 2004 | 5.629 | 5.647 | 5.596 | 5.632 | 6,113,794 | +0.03(+0.51%) |
Apr 15, 2004 | 5.539 | 5.603 | 5.504 | 5.603 | 4,030,586 | +0.08(+1.38%) |
Apr 14, 2004 | 5.522 | 5.574 | 5.510 | 5.527 | 2,961,177 | -0.03(-0.58%) |
Apr 13, 2004 | 5.621 | 5.646 | 5.549 | 5.559 | 3,334,215 | -0.04(-0.80%) |
Apr 12, 2004 | 5.562 | 5.619 | 5.547 | 5.604 | 4,979,915 | +0.05(+0.91%) |
Apr 08, 2004 | 5.598 | 5.603 | 5.525 | 5.553 | 3,834,716 | -0.01(-0.20%) |
Apr 07, 2004 | 5.583 | 5.600 | 5.555 | 5.565 | 5,366,733 | -0.02(-0.33%) |
Apr 06, 2004 | 5.579 | 5.600 | 5.554 | 5.583 | 3,368,665 | +0.01(+0.09%) |
Apr 05, 2004 | 5.567 | 5.603 | 5.558 | 5.578 | 4,592,113 | +0.01(+0.20%) |
Apr 02, 2004 | 5.550 | 5.575 | 5.437 | 5.567 | 7,874,654 | +0.06(+1.09%) |
Apr 01, 2004 | 5.554 | 5.589 | 5.488 | 5.507 | 3,495,635 | -0.05(-0.88%) |
Mar 31, 2004 | 5.461 | 5.564 | 5.441 | 5.555 | 6,046,372 | +0.10(+1.92%) |
Mar 30, 2004 | 5.462 | 5.471 | 5.418 | 5.451 | 4,003,519 | -0.01(-0.15%) |
Mar 29, 2004 | 5.446 | 5.493 | 5.420 | 5.459 | 7,164,995 | +0.02(+0.43%) |
Mar 26, 2004 | 5.410 | 5.495 | 5.410 | 5.436 | 13,306,349 | +0.06(+1.12%) |
Mar 25, 2004 | 5.354 | 5.440 | 5.258 | 5.376 | 9,471,633 | +0.04(+0.67%) |
Mar 24, 2004 | 5.379 | 5.430 | 5.267 | 5.340 | 9,893,884 | -0.04(-0.72%) |
Mar 23, 2004 | 5.441 | 5.467 | 5.339 | 5.379 | 5,643,805 | -0.06(-1.14%) |
Mar 22, 2004 | 5.425 | 5.481 | 5.388 | 5.441 | 5,182,183 | -0.03(-0.46%) |
Mar 19, 2004 | 5.571 | 5.597 | 5.455 | 5.466 | 4,489,748 | -0.12(-2.11%) |
Mar 18, 2004 | 5.562 | 5.607 | 5.469 | 5.584 | 4,933,654 | +0.02(+0.27%) |
Mar 17, 2004 | 5.608 | 5.613 | 5.547 | 5.569 | 3,280,572 | -0.02(-0.29%) |
Mar 16, 2004 | 5.699 | 5.740 | 5.543 | 5.585 | 5,198,915 | -0.09(-1.56%) |
Mar 15, 2004 | 5.694 | 5.731 | 5.655 | 5.673 | 6,174,819 | -0.04(-0.66%) |
Mar 12, 2004 | 5.577 | 5.735 | 5.552 | 5.711 | 6,270,785 | +0.15(+2.78%) |
Mar 11, 2004 | 5.603 | 5.650 | 5.549 | 5.556 | 8,506,556 | -0.03(-0.47%) |
Mar 10, 2004 | 5.759 | 5.759 | 5.583 | 5.583 | 8,642,385 | -0.19(-3.36%) |
Mar 09, 2004 | 5.819 | 5.854 | 5.748 | 5.777 | 3,805,188 | -0.06(-1.10%) |
Mar 08, 2004 | 5.852 | 5.888 | 5.799 | 5.841 | 7,910,580 | -0.09(-1.46%) |
Mar 05, 2004 | 5.956 | 6.040 | 5.925 | 5.927 | 3,180,669 | -0.08(-1.37%) |
Mar 04, 2004 | 5.970 | 6.026 | 5.966 | 6.010 | 4,463,173 | +0.01(+0.24%) |
Mar 03, 2004 | 5.908 | 6.003 | 5.904 | 5.995 | 2,507,428 | +0.07(+1.24%) |
Mar 02, 2004 | 5.987 | 6.001 | 5.890 | 5.922 | 2,648,179 | -0.06(-1.02%) |
Mar 01, 2004 | 5.913 | 5.999 | 5.903 | 5.983 | 3,096,514 | +0.09(+1.48%) |
Feb 27, 2004 | 5.867 | 5.942 | 5.834 | 5.896 | 4,934,146 | +0.03(+0.43%) |
Feb 26, 2004 | 5.796 | 5.871 | 5.781 | 5.870 | 4,857,866 | +0.06(+1.00%) |
Feb 25, 2004 | 5.730 | 5.812 | 5.729 | 5.812 | 4,719,576 | +0.08(+1.42%) |
Feb 24, 2004 | 5.699 | 5.731 | 5.674 | 5.731 | 3,634,910 | +0.03(+0.59%) |
Feb 23, 2004 | 5.786 | 5.786 | 5.672 | 5.698 | 4,670,362 | -0.08(-1.44%) |
Feb 20, 2004 | 5.773 | 5.804 | 5.737 | 5.781 | 4,030,586 | +0.02(+0.39%) |
Feb 19, 2004 | 5.773 | 5.811 | 5.731 | 5.759 | 3,987,771 | -0.02(-0.40%) |
Feb 18, 2004 | 5.786 | 5.808 | 5.745 | 5.782 | 3,386,381 | -0.01(-0.16%) |
Feb 17, 2004 | 5.751 | 5.830 | 5.727 | 5.791 | 6,721,581 | +0.04(+0.69%) |
Feb 13, 2004 | 5.748 | 5.812 | 5.715 | 5.751 | 3,751,546 | +0.00(+0.05%) |
Feb 12, 2004 | 5.789 | 5.850 | 5.728 | 5.748 | 4,294,863 | -0.04(-0.74%) |
Feb 11, 2004 | 5.729 | 5.844 | 5.709 | 5.791 | 9,295,448 | +0.03(+0.58%) |
Feb 10, 2004 | 5.693 | 5.760 | 5.670 | 5.758 | 4,464,650 | +0.07(+1.14%) |
Feb 09, 2004 | 5.649 | 5.756 | 5.649 | 5.693 | 5,323,425 | +0.04(+0.79%) |
Feb 06, 2004 | 5.580 | 5.689 | 5.580 | 5.648 | 4,234,822 | +0.08(+1.35%) |
Feb 05, 2004 | 5.656 | 5.656 | 5.573 | 5.573 | 7,375,629 | -0.08(-1.42%) |
Feb 04, 2004 | 5.639 | 5.679 | 5.618 | 5.653 | 9,107,453 | +0.00(+0.07%) |
Feb 03, 2004 | 5.624 | 5.669 | 5.612 | 5.649 | 6,710,262 | +0.02(+0.43%) |
Feb 02, 2004 | 5.604 | 5.657 | 5.579 | 5.624 | 10,511,514 | +0.03(+0.56%) |
Jan 30, 2004 | 5.662 | 5.662 | 5.585 | 5.593 | 5,240,747 | -0.04(-0.77%) |
Jan 29, 2004 | 5.696 | 5.709 | 5.614 | 5.637 | 6,455,828 | -0.03(-0.59%) |
Jan 28, 2004 | 5.786 | 5.786 | 5.650 | 5.670 | 5,321,457 | -0.06(-0.98%) |
Jan 27, 2004 | 5.713 | 5.773 | 5.704 | 5.726 | 9,915,538 | +0.02(+0.39%) |
Jan 26, 2004 | 5.832 | 5.893 | 5.669 | 5.704 | 17,000,808 | -0.01(-0.20%) |
Jan 23, 2004 | 5.710 | 5.733 | 5.639 | 5.715 | 8,822,998 | -0.02(-0.27%) |
Jan 22, 2004 | 5.654 | 5.788 | 5.654 | 5.730 | 15,115,930 | +0.06(+1.13%) |
Jan 21, 2004 | 5.635 | 5.700 | 5.624 | 5.666 | 6,228,462 | +0.03(+0.56%) |
Jan 20, 2004 | 5.676 | 5.689 | 5.611 | 5.635 | 4,941,528 | +0.00(+0.02%) |
Jan 16, 2004 | 5.593 | 5.640 | 5.570 | 5.634 | 6,025,702 | +0.07(+1.19%) |
Jan 15, 2004 | 5.629 | 5.629 | 5.542 | 5.568 | 5,870,187 | -0.05(-0.81%) |
Jan 14, 2004 | 5.522 | 5.639 | 5.502 | 5.613 | 9,787,583 | +0.11(+2.03%) |
Jan 13, 2004 | 5.537 | 5.572 | 5.457 | 5.502 | 12,736,457 | -0.11(-1.99%) |
Jan 12, 2004 | 5.633 | 5.635 | 5.582 | 5.613 | 6,083,282 | -0.04(-0.67%) |
Jan 09, 2004 | 5.676 | 5.676 | 5.631 | 5.651 | 5,417,915 | -0.03(-0.45%) |
Jan 08, 2004 | 5.710 | 5.756 | 5.660 | 5.676 | 8,495,236 | -0.03(-0.48%) |
Jan 07, 2004 | 5.649 | 5.704 | 5.641 | 5.704 | 8,196,018 | +0.05(+0.97%) |
Jan 06, 2004 | 5.672 | 5.674 | 5.608 | 5.649 | 17,506,722 | -0.02(-0.41%) |
Jan 05, 2004 | 5.486 | 5.687 | 5.486 | 5.672 | 27,312,022 | +0.19(+3.39%) |
Jan 02, 2004 | 5.461 | 5.515 | 5.369 | 5.486 | 56,992,200 | -0.22(-3.83%) |
Dec 31, 2003 | 6.492 | 6.553 | 5.660 | 5.705 | 45,655,868 | -0.75(-11.57%) |
Dec 30, 2003 | 6.441 | 6.482 | 6.436 | 6.451 | 4,272,225 | +0.02(+0.27%) |
Dec 29, 2003 | 6.472 | 6.494 | 6.411 | 6.434 | 4,539,454 | -0.04(-0.64%) |
Dec 26, 2003 | 6.496 | 6.516 | 6.473 | 6.476 | 564,479 | -0.01(-0.11%) |
Dec 24, 2003 | 6.477 | 6.494 | 6.452 | 6.483 | 697,355 | +0.01(+0.09%) |
Dec 23, 2003 | 6.458 | 6.485 | 6.402 | 6.477 | 2,527,606 | -0.01(-0.09%) |
Dec 22, 2003 | 6.461 | 6.538 | 6.456 | 6.483 | 3,203,799 | +0.03(+0.44%) |
Dec 19, 2003 | 6.477 | 6.477 | 6.401 | 6.455 | 3,838,161 | -0.01(-0.14%) |
Dec 18, 2003 | 6.407 | 6.490 | 6.373 | 6.464 | 4,406,578 | +0.08(+1.21%) |
Dec 17, 2003 | 6.396 | 6.416 | 6.354 | 6.386 | 2,829,284 | -0.01(-0.22%) |
Dec 16, 2003 | 6.444 | 6.458 | 6.350 | 6.401 | 4,610,814 | -0.03(-0.49%) |
Dec 15, 2003 | 6.436 | 6.518 | 6.404 | 6.432 | 6,438,604 | +0.15(+2.34%) |
Dec 12, 2003 | 6.279 | 6.314 | 6.270 | 6.285 | 6,717,644 | +0.02(+0.34%) |
Dec 11, 2003 | 6.360 | 6.391 | 6.263 | 6.264 | 9,892,900 | -0.13(-1.99%) |
Dec 10, 2003 | 6.493 | 6.493 | 6.358 | 6.391 | 3,400,653 | -0.09(-1.43%) |
Dec 09, 2003 | 6.578 | 6.589 | 6.475 | 6.483 | 4,885,425 | -0.12(-1.83%) |
Dec 08, 2003 | 6.584 | 6.613 | 6.528 | 6.604 | 3,017,280 | +0.00(+0.00%) |
Dec 05, 2003 | 6.614 | 6.677 | 6.572 | 6.604 | 3,415,417 | +0.00(+0.00%) |
Dec 04, 2003 | 6.614 | 6.624 | 6.503 | 6.604 | 3,614,240 | +0.00(+0.00%) |
Dec 03, 2003 | 6.705 | 6.726 | 6.598 | 6.604 | 4,433,645 | -0.09(-1.35%) |
Dec 02, 2003 | 6.599 | 6.741 | 6.543 | 6.694 | 5,811,131 | +0.10(+1.45%) |
Dec 01, 2003 | 6.456 | 6.596 | 6.456 | 6.599 | 5,785,048 | +0.17(+2.62%) |
Nov 28, 2003 | 6.421 | 6.444 | 6.405 | 6.430 | 1,880,448 | +0.03(+0.43%) |
Nov 26, 2003 | 6.461 | 6.461 | 6.403 | 6.403 | 4,091,611 | -0.06(-0.90%) |
Nov 25, 2003 | 6.482 | 6.487 | 6.452 | 6.461 | 5,933,673 | -0.02(-0.33%) |
Nov 24, 2003 | 6.441 | 6.487 | 6.419 | 6.482 | 5,798,336 | +0.09(+1.35%) |
Nov 21, 2003 | 6.527 | 6.532 | 6.381 | 6.396 | 6,286,042 | -0.13(-2.01%) |
Nov 20, 2003 | 6.519 | 6.634 | 6.519 | 6.527 | 4,305,198 | -0.07(-1.11%) |
Nov 19, 2003 | 6.482 | 6.673 | 6.462 | 6.600 | 6,579,846 | +0.12(+1.80%) |
Nov 18, 2003 | 6.586 | 6.612 | 6.481 | 6.483 | 4,224,488 | -0.10(-1.56%) |
Nov 17, 2003 | 6.514 | 6.588 | 6.472 | 6.586 | 4,257,953 | +0.06(+0.98%) |
Nov 14, 2003 | 6.573 | 6.621 | 6.521 | 6.522 | 7,420,905 | -0.08(-1.17%) |
Nov 13, 2003 | 6.468 | 6.662 | 6.462 | 6.599 | 7,871,209 | +0.13(+1.98%) |
Nov 12, 2003 | 6.415 | 6.486 | 6.330 | 6.471 | 6,955,838 | +0.05(+0.76%) |
Nov 11, 2003 | 6.182 | 6.462 | 6.182 | 6.422 | 10,935,242 | +0.23(+3.64%) |
Nov 10, 2003 | 6.196 | 6.223 | 6.192 | 6.196 | 5,273,720 | -0.01(-0.13%) |
Nov 07, 2003 | 6.192 | 6.256 | 6.131 | 6.205 | 8,231,944 | +0.01(+0.20%) |
Nov 06, 2003 | 6.147 | 6.212 | 6.096 | 6.192 | 8,305,764 | +0.02(+0.38%) |
Nov 05, 2003 | 6.197 | 6.345 | 6.047 | 6.169 | 31,707,282 | +0.44(+7.66%) |
Nov 04, 2003 | 5.679 | 5.775 | 5.665 | 5.730 | 9,585,316 | +0.04(+0.66%) |
Nov 03, 2003 | 5.769 | 5.796 | 5.697 | 5.693 | 7,201,905 | -0.08(-1.32%) |
Oct 31, 2003 | 5.796 | 5.815 | 5.645 | 5.769 | 8,602,522 | +0.02(+0.42%) |
Oct 30, 2003 | 5.835 | 5.837 | 5.721 | 5.744 | 5,325,394 | -0.07(-1.15%) |
Oct 29, 2003 | 5.814 | 5.850 | 5.801 | 5.811 | 5,142,320 | -0.03(-0.49%) |
Oct 28, 2003 | 5.838 | 5.840 | 5.795 | 5.840 | 5,177,261 | +0.02(+0.26%) |
Oct 27, 2003 | 5.767 | 5.842 | 5.731 | 5.825 | 4,155,589 | +0.03(+0.56%) |
Oct 24, 2003 | 5.842 | 5.843 | 5.694 | 5.792 | 14,486,982 | -0.18(-3.03%) |
Oct 23, 2003 | 5.802 | 5.984 | 5.756 | 5.973 | 5,844,596 | +0.17(+2.94%) |
Oct 22, 2003 | 5.938 | 5.938 | 5.672 | 5.802 | 10,917,033 | -0.14(-2.28%) |
Oct 21, 2003 | 5.791 | 5.939 | 5.791 | 5.937 | 4,896,744 | +0.15(+2.53%) |
Oct 20, 2003 | 5.815 | 5.815 | 5.746 | 5.791 | 3,888,359 | -0.02(-0.42%) |
Oct 17, 2003 | 5.811 | 5.824 | 5.802 | 5.815 | 4,877,551 | +0.01(+0.19%) |
Oct 16, 2003 | 5.761 | 5.801 | 5.730 | 5.804 | 4,778,140 | +0.02(+0.32%) |
Oct 15, 2003 | 5.807 | 5.816 | 5.791 | 5.786 | 4,281,083 | -0.02(-0.37%) |
Oct 14, 2003 | 5.756 | 5.805 | 5.748 | 5.807 | 3,550,262 | +0.07(+1.24%) |
Oct 13, 2003 | 5.735 | 5.758 | 5.708 | 5.736 | 2,197,875 | +0.05(+0.84%) |
Oct 10, 2003 | 5.720 | 5.721 | 5.672 | 5.688 | 5,826,880 | -0.09(-1.62%) |
Oct 09, 2003 | 5.781 | 5.797 | 5.696 | 5.782 | 4,528,135 | +0.09(+1.52%) |
Oct 08, 2003 | 5.634 | 5.735 | 5.680 | 5.696 | 6,244,702 | +0.06(+1.10%) |
Oct 07, 2003 | 5.436 | 5.649 | 5.436 | 5.634 | 17,773,952 | -0.03(-0.45%) |
Oct 06, 2003 | 5.745 | 5.750 | 5.653 | 5.659 | 6,035,545 | -0.09(-1.50%) |
Oct 03, 2003 | 5.776 | 5.798 | 5.746 | 5.745 | 7,571,991 | +0.02(+0.43%) |
Oct 02, 2003 | 5.730 | 5.746 | 5.613 | 5.721 | 7,358,404 | +0.13(+2.38%) |
Oct 01, 2003 | 5.516 | 5.598 | 5.504 | 5.588 | 7,098,557 | +0.10(+1.76%) |
Sep 30, 2003 | 5.405 | 5.536 | 5.369 | 5.491 | 9,648,801 | +0.04(+0.65%) |
Sep 29, 2003 | 5.476 | 5.485 | 5.444 | 5.456 | 6,640,871 | +0.01(+0.22%) |
Sep 26, 2003 | 5.446 | 5.481 | 5.431 | 5.444 | 6,312,125 | +0.01(+0.15%) |
Sep 25, 2003 | 5.519 | 5.532 | 5.399 | 5.436 | 8,614,825 | -0.05(-0.91%) |
Sep 24, 2003 | 5.574 | 5.583 | 5.465 | 5.485 | 7,037,532 | -0.06(-1.15%) |
Sep 23, 2003 | 5.496 | 5.629 | 5.481 | 5.549 | 10,034,635 | +0.07(+1.24%) |
Sep 22, 2003 | 5.471 | 5.569 | 5.448 | 5.481 | 13,146,405 | -0.09(-1.60%) |
Sep 19, 2003 | 5.756 | 5.605 | 5.395 | 5.571 | 67,211,880 | -0.18(-3.21%) |
Sep 18, 2003 | 5.740 | 5.801 | 5.733 | 5.756 | 6,225,509 | -0.05(-0.79%) |
Sep 17, 2003 | 5.839 | 5.913 | 5.792 | 5.801 | 5,408,565 | -0.04(-0.64%) |
Sep 16, 2003 | 5.929 | 5.948 | 5.722 | 5.839 | 12,595,706 | -0.09(-1.53%) |
Sep 15, 2003 | 5.977 | 5.994 | 5.895 | 5.929 | 4,284,528 | -0.04(-0.71%) |
Sep 12, 2003 | 5.901 | 5.986 | 5.889 | 5.972 | 6,640,379 | +0.07(+1.21%) |
Sep 11, 2003 | 5.933 | 5.938 | 5.847 | 5.901 | 4,234,822 | +0.00(+0.05%) |
Sep 10, 2003 | 5.776 | 5.941 | 5.776 | 5.898 | 11,831,913 | +0.09(+1.63%) |
Sep 09, 2003 | 5.763 | 5.830 | 5.747 | 5.803 | 8,637,956 | +0.04(+0.71%) |
Sep 08, 2003 | 5.588 | 5.766 | 5.588 | 5.763 | 9,341,217 | +0.19(+3.43%) |
Sep 05, 2003 | 5.728 | 5.776 | 5.547 | 5.572 | 11,659,665 | -0.17(-3.02%) |
Sep 04, 2003 | 5.771 | 5.818 | 5.725 | 5.745 | 8,499,666 | -0.03(-0.48%) |
Sep 03, 2003 | 5.882 | 5.882 | 5.750 | 5.773 | 16,707,495 | -0.19(-3.19%) |