Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.71 | 16.85 | 16.69 | 16.80 | 3,772,112 | +0.14(+0.81%) |
May 27, 2004 | 16.53 | 16.73 | 16.45 | 16.66 | 4,822,177 | +0.23(+1.41%) |
May 26, 2004 | 16.35 | 16.47 | 16.19 | 16.43 | 4,134,735 | +0.09(+0.55%) |
May 25, 2004 | 16.17 | 16.41 | 15.94 | 16.34 | 4,149,015 | +0.18(+1.08%) |
May 24, 2004 | 16.14 | 16.25 | 16.09 | 16.16 | 3,557,619 | +0.09(+0.53%) |
May 21, 2004 | 16.11 | 16.21 | 15.98 | 16.08 | 3,108,471 | +8.11(+101.77%) |
May 20, 2004 | 7.973 | 8.024 | 7.914 | 7.968 | 7,151,081 | -0.06(-0.70%) |
May 19, 2004 | 8.075 | 8.143 | 8.020 | 8.024 | 5,272,725 | +0.00(+0.00%) |
May 18, 2004 | 7.959 | 8.035 | 7.958 | 8.024 | 2,638,322 | +0.08(+0.99%) |
May 17, 2004 | 7.995 | 8.008 | 7.912 | 7.946 | 3,833,996 | -0.09(-1.09%) |
May 14, 2004 | 8.049 | 8.102 | 7.991 | 8.033 | 3,629,023 | +0.00(+0.01%) |
May 13, 2004 | 8.141 | 8.163 | 8.001 | 8.033 | 7,128,679 | -0.13(-1.59%) |
May 12, 2004 | 8.026 | 8.189 | 7.974 | 8.162 | 4,597,883 | +0.16(+1.97%) |
May 11, 2004 | 7.946 | 8.015 | 7.936 | 8.004 | 5,529,781 | +0.06(+0.79%) |
May 10, 2004 | 7.982 | 8.080 | 7.880 | 7.941 | 9,856,048 | -0.18(-2.25%) |
May 07, 2004 | 8.373 | 8.436 | 8.124 | 8.124 | 6,065,734 | -0.25(-3.02%) |
May 06, 2004 | 8.439 | 8.445 | 8.335 | 8.377 | 4,662,287 | -0.06(-0.73%) |
May 05, 2004 | 8.415 | 8.482 | 8.357 | 8.439 | 3,541,658 | +0.02(+0.28%) |
May 04, 2004 | 8.428 | 8.475 | 8.384 | 8.416 | 5,255,364 | +0.07(+0.83%) |
May 03, 2004 | 8.260 | 8.358 | 8.236 | 8.346 | 5,310,807 | +0.09(+1.04%) |
Apr 30, 2004 | 8.366 | 8.383 | 8.245 | 8.260 | 6,293,108 | -0.09(-1.10%) |
Apr 29, 2004 | 8.399 | 8.424 | 8.300 | 8.352 | 5,604,825 | -0.03(-0.35%) |
Apr 28, 2004 | 8.526 | 8.526 | 8.358 | 8.382 | 4,782,135 | -0.14(-1.70%) |
Apr 27, 2004 | 8.392 | 8.589 | 8.389 | 8.526 | 8,067,297 | +0.17(+2.06%) |
Apr 26, 2004 | 8.419 | 8.472 | 8.335 | 8.354 | 4,301,065 | -0.04(-0.45%) |
Apr 23, 2004 | 8.428 | 8.466 | 8.366 | 8.391 | 7,269,808 | -0.00(-0.04%) |
Apr 22, 2004 | 8.370 | 8.459 | 8.214 | 8.395 | 8,906,789 | +0.04(+0.46%) |
Apr 21, 2004 | 8.414 | 8.415 | 8.308 | 8.357 | 6,425,836 | -0.06(-0.76%) |
Apr 20, 2004 | 8.540 | 8.583 | 8.408 | 8.421 | 3,484,534 | -0.11(-1.29%) |
Apr 19, 2004 | 8.555 | 8.587 | 8.501 | 8.531 | 2,349,344 | -0.04(-0.52%) |
Apr 16, 2004 | 8.558 | 8.583 | 8.487 | 8.575 | 4,376,110 | +0.07(+0.87%) |
Apr 15, 2004 | 8.415 | 8.505 | 8.384 | 8.501 | 4,797,255 | +0.11(+1.30%) |
Apr 14, 2004 | 8.393 | 8.440 | 8.348 | 8.392 | 3,469,413 | +0.00(+0.00%) |
Apr 13, 2004 | 8.526 | 8.538 | 8.392 | 8.392 | 3,059,468 | -0.11(-1.31%) |
Apr 12, 2004 | 8.495 | 8.524 | 8.459 | 8.504 | 2,321,343 | +0.11(+1.29%) |
Apr 08, 2004 | 8.437 | 8.461 | 8.360 | 8.396 | 2,048,046 | +0.02(+0.20%) |
Apr 07, 2004 | 8.459 | 8.485 | 8.336 | 8.379 | 4,821,337 | -0.08(-0.95%) |
Apr 06, 2004 | 8.499 | 8.539 | 8.449 | 8.459 | 3,583,661 | -0.04(-0.47%) |
Apr 05, 2004 | 8.455 | 8.499 | 8.419 | 8.499 | 5,293,446 | +0.06(+0.76%) |
Apr 02, 2004 | 8.383 | 8.438 | 8.288 | 8.435 | 4,532,919 | +0.14(+1.70%) |
Apr 01, 2004 | 8.316 | 8.410 | 8.267 | 8.294 | 5,244,163 | -0.04(-0.50%) |
Mar 31, 2004 | 8.298 | 8.354 | 8.241 | 8.336 | 4,248,982 | +0.04(+0.47%) |
Mar 30, 2004 | 8.218 | 8.311 | 8.191 | 8.297 | 3,724,229 | +0.07(+0.88%) |
Mar 29, 2004 | 8.167 | 8.255 | 8.146 | 8.224 | 5,106,955 | +0.17(+2.16%) |
Mar 26, 2004 | 8.019 | 8.114 | 8.001 | 8.050 | 2,777,771 | +0.01(+0.11%) |
Mar 25, 2004 | 7.924 | 8.057 | 7.906 | 8.041 | 5,118,715 | +0.14(+1.75%) |
Mar 24, 2004 | 7.933 | 7.942 | 7.871 | 7.903 | 4,712,130 | -0.04(-0.56%) |
Mar 23, 2004 | 8.107 | 8.116 | 7.908 | 7.948 | 9,375,538 | -0.16(-1.95%) |
Mar 22, 2004 | 8.138 | 8.160 | 8.066 | 8.106 | 6,471,759 | -0.07(-0.83%) |
Mar 19, 2004 | 8.207 | 8.251 | 8.160 | 8.174 | 3,912,961 | -0.08(-0.96%) |
Mar 18, 2004 | 8.219 | 8.281 | 8.169 | 8.253 | 6,079,735 | +0.03(+0.41%) |
Mar 17, 2004 | 8.089 | 8.236 | 8.035 | 8.219 | 5,772,276 | +0.24(+2.99%) |
Mar 16, 2004 | 7.993 | 8.017 | 7.891 | 7.981 | 3,817,755 | +0.09(+1.12%) |
Mar 15, 2004 | 8.080 | 8.103 | 7.879 | 7.892 | 7,911,047 | -0.22(-2.70%) |
Mar 12, 2004 | 7.991 | 8.115 | 7.982 | 8.111 | 5,238,003 | +0.24(+3.00%) |
Mar 11, 2004 | 7.856 | 8.034 | 7.825 | 7.875 | 7,650,631 | +0.02(+0.24%) |
Mar 10, 2004 | 8.022 | 8.115 | 7.848 | 7.856 | 10,274,953 | -0.10(-1.20%) |
Mar 09, 2004 | 8.037 | 8.037 | 7.902 | 7.951 | 5,649,628 | -0.07(-0.93%) |
Mar 08, 2004 | 8.230 | 8.249 | 8.022 | 8.026 | 3,414,530 | -0.20(-2.43%) |
Mar 05, 2004 | 8.196 | 8.261 | 8.142 | 8.226 | 2,950,822 | +0.03(+0.37%) |
Mar 04, 2004 | 8.205 | 8.267 | 8.129 | 8.196 | 2,185,814 | +0.00(+0.00%) |
Mar 03, 2004 | 8.082 | 8.212 | 8.058 | 8.196 | 3,337,805 | +0.12(+1.43%) |
Mar 02, 2004 | 8.183 | 8.189 | 8.072 | 8.081 | 3,389,889 | -0.11(-1.32%) |
Mar 01, 2004 | 8.071 | 8.202 | 8.050 | 8.189 | 5,926,845 | +0.19(+2.33%) |
Feb 27, 2004 | 8.128 | 8.157 | 7.990 | 8.002 | 9,830,846 | -0.12(-1.54%) |
Feb 26, 2004 | 8.200 | 8.204 | 8.124 | 8.127 | 3,498,535 | -0.08(-0.97%) |
Feb 25, 2004 | 8.102 | 8.258 | 8.102 | 8.207 | 3,211,798 | +0.09(+1.12%) |
Feb 24, 2004 | 8.120 | 8.239 | 8.061 | 8.116 | 3,391,009 | -0.02(-0.26%) |
Feb 23, 2004 | 8.303 | 8.324 | 8.124 | 8.137 | 2,722,327 | -0.13(-1.52%) |
Feb 20, 2004 | 8.290 | 8.324 | 8.166 | 8.263 | 2,994,504 | -0.02(-0.28%) |
Feb 19, 2004 | 8.383 | 8.401 | 8.263 | 8.286 | 5,153,437 | -0.02(-0.20%) |
Feb 18, 2004 | 8.437 | 8.437 | 8.262 | 8.303 | 3,699,028 | -0.08(-0.93%) |
Feb 17, 2004 | 8.348 | 8.427 | 8.329 | 8.381 | 3,237,559 | +0.13(+1.55%) |
Feb 13, 2004 | 8.382 | 8.414 | 8.245 | 8.253 | 3,720,309 | -0.17(-2.00%) |
Feb 12, 2004 | 8.401 | 8.453 | 8.398 | 8.422 | 3,182,116 | -0.01(-0.16%) |
Feb 11, 2004 | 8.370 | 8.448 | 8.334 | 8.435 | 2,934,581 | +0.07(+0.89%) |
Feb 10, 2004 | 8.406 | 8.408 | 8.271 | 8.361 | 4,122,974 | -0.04(-0.53%) |
Feb 09, 2004 | 8.461 | 8.461 | 8.395 | 8.406 | 4,889,101 | -0.04(-0.52%) |
Feb 06, 2004 | 8.196 | 8.468 | 8.196 | 8.449 | 7,746,957 | +0.25(+3.09%) |
Feb 05, 2004 | 8.047 | 8.249 | 8.040 | 8.196 | 5,212,801 | +0.15(+1.85%) |
Feb 04, 2004 | 8.116 | 8.140 | 8.039 | 8.047 | 4,792,215 | -0.12(-1.46%) |
Feb 03, 2004 | 8.205 | 8.245 | 8.131 | 8.166 | 4,255,702 | -0.03(-0.35%) |
Feb 02, 2004 | 8.241 | 8.300 | 8.149 | 8.195 | 7,428,298 | +0.02(+0.26%) |
Jan 30, 2004 | 8.033 | 8.236 | 8.033 | 8.174 | 7,976,011 | +0.14(+1.74%) |
Jan 29, 2004 | 8.035 | 8.111 | 7.859 | 8.033 | 10,310,236 | +0.05(+0.65%) |
Jan 28, 2004 | 8.202 | 8.232 | 7.964 | 7.982 | 5,938,046 | -0.22(-2.69%) |
Jan 27, 2004 | 8.343 | 8.356 | 8.202 | 8.202 | 3,363,567 | -0.14(-1.69%) |
Jan 26, 2004 | 8.296 | 8.364 | 8.237 | 8.343 | 3,119,952 | +0.04(+0.46%) |
Jan 23, 2004 | 8.276 | 8.374 | 8.249 | 8.305 | 6,046,132 | +0.04(+0.51%) |
Jan 22, 2004 | 8.301 | 8.357 | 8.211 | 8.263 | 6,056,213 | -0.03(-0.42%) |
Jan 21, 2004 | 8.392 | 8.392 | 8.227 | 8.298 | 5,859,641 | -0.05(-0.61%) |
Jan 20, 2004 | 8.517 | 8.517 | 8.349 | 8.349 | 6,059,573 | -0.17(-1.94%) |
Jan 16, 2004 | 8.325 | 8.523 | 8.303 | 8.514 | 11,356,940 | +0.17(+2.02%) |
Jan 15, 2004 | 8.303 | 8.363 | 8.220 | 8.345 | 13,845,173 | +0.30(+3.67%) |
Jan 14, 2004 | 7.991 | 8.058 | 7.964 | 8.050 | 4,446,114 | +0.06(+0.74%) |
Jan 13, 2004 | 7.922 | 7.991 | 7.901 | 7.991 | 3,858,637 | +0.07(+0.89%) |
Jan 12, 2004 | 7.919 | 7.924 | 7.855 | 7.920 | 3,976,805 | +0.02(+0.24%) |
Jan 09, 2004 | 7.920 | 8.031 | 7.857 | 7.901 | 6,881,144 | -0.05(-0.65%) |
Jan 08, 2004 | 7.955 | 7.964 | 7.836 | 7.953 | 8,812,703 | -0.01(-0.13%) |
Jan 07, 2004 | 7.991 | 7.995 | 7.906 | 7.964 | 6,921,466 | -0.03(-0.34%) |
Jan 06, 2004 | 8.004 | 8.062 | 7.973 | 7.991 | 7,102,918 | -0.10(-1.23%) |
Jan 05, 2004 | 8.111 | 8.160 | 8.024 | 8.090 | 6,595,526 | -0.01(-0.12%) |
Jan 02, 2004 | 8.200 | 8.228 | 8.070 | 8.100 | 4,243,941 | -0.09(-1.12%) |
Dec 31, 2003 | 8.172 | 8.221 | 8.145 | 8.191 | 4,295,465 | +0.01(+0.17%) |
Dec 30, 2003 | 8.232 | 8.245 | 8.152 | 8.177 | 3,680,547 | -0.03(-0.39%) |
Dec 29, 2003 | 8.205 | 8.226 | 8.150 | 8.209 | 4,195,778 | +0.05(+0.66%) |
Dec 26, 2003 | 8.139 | 8.176 | 8.123 | 8.156 | 812,610 | +0.02(+0.22%) |
Dec 24, 2003 | 8.165 | 8.167 | 8.124 | 8.138 | 911,736 | -0.04(-0.45%) |
Dec 23, 2003 | 8.149 | 8.185 | 8.132 | 8.175 | 3,478,934 | +0.01(+0.09%) |
Dec 22, 2003 | 8.093 | 8.209 | 8.085 | 8.167 | 4,860,539 | +0.07(+0.89%) |
Dec 19, 2003 | 8.187 | 8.191 | 8.047 | 8.095 | 5,768,355 | -0.07(-0.84%) |
Dec 18, 2003 | 8.022 | 8.164 | 8.017 | 8.164 | 8,785,262 | +0.16(+1.96%) |
Dec 17, 2003 | 8.000 | 8.026 | 7.919 | 8.007 | 6,892,905 | +0.01(+0.15%) |
Dec 16, 2003 | 7.947 | 8.044 | 7.920 | 7.995 | 6,145,819 | +0.05(+0.62%) |
Dec 15, 2003 | 7.944 | 8.012 | 7.918 | 7.946 | 6,469,519 | +0.07(+0.84%) |
Dec 12, 2003 | 7.636 | 7.906 | 7.681 | 7.880 | 10,188,708 | +0.24(+3.19%) |
Dec 11, 2003 | 7.383 | 7.658 | 7.379 | 7.636 | 7,513,983 | +0.25(+3.42%) |
Dec 10, 2003 | 7.464 | 7.482 | 7.352 | 7.383 | 4,907,582 | -0.10(-1.37%) |
Dec 09, 2003 | 7.575 | 7.642 | 7.483 | 7.486 | 5,640,107 | -0.08(-1.07%) |
Dec 08, 2003 | 7.495 | 7.569 | 7.469 | 7.567 | 3,647,504 | +0.08(+1.11%) |
Dec 05, 2003 | 7.515 | 7.549 | 7.453 | 7.484 | 2,782,251 | -0.03(-0.39%) |
Dec 04, 2003 | 7.444 | 7.505 | 7.425 | 7.514 | 2,789,532 | +0.06(+0.81%) |
Dec 03, 2003 | 7.433 | 7.547 | 7.431 | 7.453 | 3,574,700 | +0.04(+0.59%) |
Dec 02, 2003 | 7.486 | 7.500 | 7.404 | 7.409 | 3,270,041 | -0.10(-1.37%) |
Dec 01, 2003 | 7.452 | 7.517 | 7.437 | 7.512 | 2,993,944 | +0.08(+1.13%) |
Nov 28, 2003 | 7.379 | 7.439 | 7.371 | 7.428 | 995,741 | +0.05(+0.67%) |
Nov 26, 2003 | 7.408 | 7.408 | 7.311 | 7.379 | 2,154,452 | -0.01(-0.08%) |
Nov 25, 2003 | 7.348 | 7.431 | 7.296 | 7.385 | 2,832,654 | +0.06(+0.79%) |
Nov 24, 2003 | 7.339 | 7.390 | 7.304 | 7.327 | 3,448,132 | +0.01(+0.15%) |
Nov 21, 2003 | 7.191 | 7.328 | 7.227 | 7.317 | 4,674,048 | +0.13(+1.75%) |
Nov 20, 2003 | 7.181 | 7.275 | 7.125 | 7.191 | 3,679,986 | +0.01(+0.14%) |
Nov 19, 2003 | 7.200 | 7.241 | 7.143 | 7.181 | 4,549,160 | -0.02(-0.27%) |
Nov 18, 2003 | 7.263 | 7.318 | 7.188 | 7.200 | 3,131,713 | -0.05(-0.73%) |
Nov 17, 2003 | 7.225 | 7.327 | 7.166 | 7.253 | 6,071,334 | -0.07(-1.01%) |
Nov 14, 2003 | 7.474 | 7.516 | 7.321 | 7.327 | 4,558,121 | -0.15(-1.95%) |
Nov 13, 2003 | 7.544 | 7.544 | 7.441 | 7.473 | 4,489,797 | -0.09(-1.13%) |
Nov 12, 2003 | 7.473 | 7.558 | 7.473 | 7.558 | 2,734,648 | +0.09(+1.15%) |
Nov 11, 2003 | 7.408 | 7.527 | 7.403 | 7.473 | 5,759,955 | +0.05(+0.61%) |
Nov 10, 2003 | 7.463 | 7.485 | 7.390 | 7.427 | 4,010,407 | -0.04(-0.48%) |
Nov 07, 2003 | 7.500 | 7.517 | 7.436 | 7.463 | 7,179,082 | -0.14(-1.89%) |
Nov 06, 2003 | 7.571 | 7.606 | 7.537 | 7.607 | 2,772,731 | +0.08(+1.13%) |
Nov 05, 2003 | 7.419 | 7.525 | 7.433 | 7.522 | 4,157,136 | +0.08(+1.10%) |
Nov 04, 2003 | 7.419 | 7.433 | 7.384 | 7.440 | 5,023,705 | -0.05(-0.62%) |
Nov 03, 2003 | 7.397 | 7.527 | 7.456 | 7.486 | 2,907,139 | +0.09(+1.27%) |
Oct 31, 2003 | 7.406 | 7.418 | 7.343 | 7.392 | 2,359,985 | -0.02(-0.22%) |
Oct 30, 2003 | 7.428 | 7.428 | 7.338 | 7.408 | 4,188,498 | +0.02(+0.27%) |
Oct 29, 2003 | 7.332 | 7.464 | 7.324 | 7.389 | 4,563,721 | +0.07(+0.96%) |
Oct 28, 2003 | 7.257 | 7.303 | 7.208 | 7.318 | 6,186,141 | +0.14(+1.89%) |
Oct 27, 2003 | 7.151 | 7.183 | 7.141 | 7.183 | 4,020,487 | +0.08(+1.17%) |
Oct 24, 2003 | 7.129 | 7.129 | 7.058 | 7.100 | 6,672,251 | -0.05(-0.70%) |
Oct 23, 2003 | 7.200 | 7.201 | 7.076 | 7.150 | 4,758,053 | -0.07(-1.01%) |
Oct 22, 2003 | 7.282 | 7.282 | 7.172 | 7.223 | 3,133,393 | -0.06(-0.81%) |
Oct 21, 2003 | 7.250 | 7.306 | 7.234 | 7.282 | 2,732,408 | +0.04(+0.51%) |
Oct 20, 2003 | 7.252 | 7.284 | 7.167 | 7.245 | 5,227,922 | -0.00(-0.04%) |
Oct 17, 2003 | 7.161 | 7.321 | 7.208 | 7.248 | 8,536,606 | +0.09(+1.21%) |
Oct 16, 2003 | 7.120 | 7.162 | 7.061 | 7.161 | 5,863,561 | -0.01(-0.10%) |
Oct 15, 2003 | 7.080 | 7.201 | 7.080 | 7.168 | 4,848,779 | +0.12(+1.65%) |
Oct 14, 2003 | 7.071 | 7.079 | 7.017 | 7.052 | 3,289,642 | -0.00(-0.01%) |
Oct 13, 2003 | 6.968 | 7.054 | 7.000 | 7.053 | 2,303,422 | +0.08(+1.22%) |
Oct 10, 2003 | 6.950 | 6.986 | 6.924 | 6.968 | 2,441,750 | +0.02(+0.27%) |
Oct 09, 2003 | 6.964 | 7.009 | 6.908 | 6.950 | 4,103,373 | +0.04(+0.58%) |
Oct 08, 2003 | 7.008 | 7.008 | 6.879 | 6.909 | 4,039,529 | -0.12(-1.66%) |
Oct 07, 2003 | 7.004 | 7.022 | 6.942 | 7.026 | 3,851,917 | +0.01(+0.10%) |
Oct 06, 2003 | 6.919 | 7.047 | 6.919 | 7.019 | 3,473,894 | +0.11(+1.62%) |
Oct 03, 2003 | 6.857 | 7.003 | 6.857 | 6.908 | 6,441,517 | +0.12(+1.72%) |
Oct 02, 2003 | 6.794 | 6.817 | 6.763 | 6.791 | 3,201,717 | +0.06(+0.85%) |
Oct 01, 2003 | 6.589 | 6.734 | 6.584 | 6.734 | 3,350,126 | +0.14(+2.11%) |
Sep 30, 2003 | 6.653 | 6.680 | 6.550 | 6.594 | 3,355,166 | -0.06(-0.87%) |
Sep 29, 2003 | 6.651 | 6.682 | 6.591 | 6.652 | 3,718,069 | +0.02(+0.24%) |
Sep 26, 2003 | 6.522 | 6.679 | 6.506 | 6.636 | 5,928,525 | +0.11(+1.75%) |
Sep 25, 2003 | 6.574 | 6.586 | 6.523 | 6.522 | 5,336,569 | -0.05(-0.79%) |
Sep 24, 2003 | 6.767 | 6.767 | 6.574 | 6.574 | 4,699,249 | -0.19(-2.80%) |
Sep 23, 2003 | 6.704 | 6.794 | 6.671 | 6.763 | 3,450,932 | +0.06(+0.88%) |
Sep 22, 2003 | 6.775 | 6.713 | 6.652 | 6.704 | 4,278,103 | -0.07(-1.05%) |
Sep 19, 2003 | 6.768 | 6.775 | 6.700 | 6.775 | 3,636,864 | +0.01(+0.11%) |
Sep 18, 2003 | 6.696 | 6.775 | 6.660 | 6.768 | 3,633,504 | +0.08(+1.19%) |
Sep 17, 2003 | 6.811 | 6.817 | 6.682 | 6.689 | 4,604,604 | -0.12(-1.81%) |
Sep 16, 2003 | 6.684 | 6.827 | 6.698 | 6.812 | 5,024,629 | +0.13(+1.91%) |
Sep 15, 2003 | 6.745 | 6.751 | 6.647 | 6.684 | 4,656,687 | -0.10(-1.41%) |
Sep 12, 2003 | 6.734 | 6.798 | 6.678 | 6.780 | 4,350,908 | +0.00(+0.07%) |
Sep 11, 2003 | 6.667 | 6.807 | 6.667 | 6.775 | 6,063,494 | +0.13(+1.98%) |
Sep 10, 2003 | 6.767 | 6.768 | 6.636 | 6.644 | 7,976,571 | -0.13(-1.95%) |
Sep 09, 2003 | 6.904 | 6.905 | 6.776 | 6.776 | 4,027,208 | -0.15(-2.17%) |
Sep 08, 2003 | 6.857 | 6.954 | 6.852 | 6.926 | 3,709,108 | +0.09(+1.35%) |
Sep 05, 2003 | 6.888 | 6.904 | 6.794 | 6.834 | 7,312,931 | -0.17(-2.47%) |
Sep 04, 2003 | 6.888 | 7.019 | 6.888 | 7.008 | 5,616,026 | +0.12(+1.74%) |
Sep 03, 2003 | 6.903 | 6.927 | 6.875 | 6.888 | 4,308,345 | -0.02(-0.26%) |
Sep 02, 2003 | 6.919 | 6.945 | 6.879 | 6.906 | 4,329,067 | +0.01(+0.13%) |
Aug 29, 2003 | 6.830 | 6.915 | 6.825 | 6.897 | 2,948,581 | +0.07(+1.09%) |
Aug 28, 2003 | 6.776 | 6.836 | 6.696 | 6.823 | 3,595,981 | +0.04(+0.55%) |
Aug 27, 2003 | 6.759 | 6.804 | 6.723 | 6.785 | 2,085,008 | +0.03(+0.48%) |
Aug 26, 2003 | 6.724 | 6.759 | 6.678 | 6.753 | 4,598,443 | +0.03(+0.44%) |
Aug 25, 2003 | 6.794 | 6.794 | 6.717 | 6.724 | 4,392,351 | -0.08(-1.19%) |
Aug 22, 2003 | 6.866 | 6.901 | 6.803 | 6.805 | 4,003,686 | -0.03(-0.47%) |
Aug 21, 2003 | 6.830 | 6.924 | 6.792 | 6.837 | 16,814,476 | +0.03(+0.46%) |
Aug 20, 2003 | 6.828 | 6.843 | 6.785 | 6.806 | 4,629,805 | -0.02(-0.33%) |
Aug 19, 2003 | 6.806 | 6.857 | 6.787 | 6.828 | 4,386,750 | -0.01(-0.16%) |
Aug 18, 2003 | 6.785 | 6.866 | 6.779 | 6.839 | 5,060,472 | +0.08(+1.18%) |
Aug 15, 2003 | 6.790 | 6.803 | 6.704 | 6.759 | 2,914,419 | -0.02(-0.30%) |
Aug 14, 2003 | 6.665 | 6.895 | 6.660 | 6.780 | 8,674,935 | +0.13(+2.03%) |
Aug 13, 2003 | 6.602 | 6.666 | 6.580 | 6.645 | 6,555,764 | +0.09(+1.35%) |
Aug 12, 2003 | 6.484 | 6.559 | 6.444 | 6.557 | 3,841,836 | +0.07(+1.13%) |
Aug 11, 2003 | 6.478 | 6.517 | 6.428 | 6.484 | 3,450,372 | +0.01(+0.10%) |
Aug 08, 2003 | 6.468 | 6.485 | 6.424 | 6.477 | 3,860,318 | +0.02(+0.33%) |
Aug 07, 2003 | 6.408 | 6.468 | 6.356 | 6.456 | 4,371,069 | +0.04(+0.64%) |
Aug 06, 2003 | 6.419 | 6.475 | 6.309 | 6.415 | 5,383,052 | +0.01(+0.08%) |
Aug 05, 2003 | 6.500 | 6.517 | 6.400 | 6.409 | 6,148,619 | -0.11(-1.74%) |
Aug 04, 2003 | 6.450 | 6.555 | 6.375 | 6.523 | 5,145,037 | +0.07(+1.14%) |
Aug 01, 2003 | 6.447 | 6.495 | 6.352 | 6.450 | 4,635,405 | +0.00(+0.06%) |
Jul 31, 2003 | 6.366 | 6.526 | 6.364 | 6.446 | 7,066,515 | +0.09(+1.48%) |
Jul 30, 2003 | 6.367 | 6.395 | 6.303 | 6.352 | 5,106,395 | -0.01(-0.22%) |
Jul 29, 2003 | 6.406 | 6.445 | 6.325 | 6.367 | 5,745,954 | -0.04(-0.60%) |
Jul 28, 2003 | 6.333 | 6.410 | 6.286 | 6.405 | 7,086,117 | +0.07(+1.14%) |
Jul 25, 2003 | 6.227 | 6.334 | 6.205 | 6.333 | 4,531,799 | +0.10(+1.62%) |
Jul 24, 2003 | 6.241 | 6.333 | 6.228 | 6.232 | 7,015,552 | +0.00(+0.03%) |
Jul 23, 2003 | 6.196 | 6.253 | 6.126 | 6.230 | 3,691,187 | +0.03(+0.55%) |
Jul 22, 2003 | 6.138 | 6.241 | 6.132 | 6.196 | 6,027,091 | +0.08(+1.31%) |
Jul 21, 2003 | 6.215 | 6.221 | 6.100 | 6.116 | 5,443,535 | -0.10(-1.59%) |
Jul 18, 2003 | 6.093 | 6.218 | 6.080 | 6.215 | 10,130,464 | +0.17(+2.79%) |
Jul 17, 2003 | 5.906 | 6.056 | 5.892 | 6.046 | 8,193,865 | +0.13(+2.28%) |
Jul 16, 2003 | 5.926 | 5.954 | 5.832 | 5.911 | 5,559,462 | +0.01(+0.14%) |
Jul 15, 2003 | 6.000 | 6.009 | 5.891 | 5.903 | 5,157,358 | -0.07(-1.17%) |
Jul 14, 2003 | 6.026 | 6.107 | 5.959 | 5.973 | 4,834,218 | -0.01(-0.15%) |
Jul 11, 2003 | 6.009 | 6.049 | 5.954 | 5.982 | 5,563,943 | -0.02(-0.31%) |
Jul 10, 2003 | 6.058 | 6.058 | 5.954 | 6.001 | 5,307,447 | -0.08(-1.25%) |
Jul 09, 2003 | 6.107 | 6.142 | 6.057 | 6.076 | 4,796,695 | -0.06(-1.00%) |
Jul 08, 2003 | 6.168 | 6.201 | 6.084 | 6.138 | 5,839,480 | -0.05(-0.85%) |
Jul 07, 2003 | 6.151 | 6.245 | 6.151 | 6.191 | 3,735,430 | +0.12(+1.96%) |
Jul 03, 2003 | 6.084 | 6.129 | 6.028 | 6.072 | 2,219,976 | -0.05(-0.79%) |
Jul 02, 2003 | 6.009 | 6.120 | 6.009 | 6.120 | 6,401,194 | +0.11(+1.84%) |
Jul 01, 2003 | 6.076 | 6.076 | 5.934 | 6.009 | 8,121,620 | -0.07(-1.09%) |
Jun 30, 2003 | 6.107 | 6.134 | 6.017 | 6.076 | 6,971,870 | -0.03(-0.44%) |
Jun 27, 2003 | 6.196 | 6.205 | 6.063 | 6.102 | 4,919,903 | -0.09(-1.41%) |
Jun 26, 2003 | 6.107 | 6.226 | 6.094 | 6.190 | 5,277,205 | +0.09(+1.40%) |
Jun 25, 2003 | 6.202 | 6.211 | 6.094 | 6.104 | 5,295,126 | -0.10(-1.63%) |
Jun 24, 2003 | 6.227 | 6.243 | 6.138 | 6.205 | 4,789,975 | +0.00(+0.00%) |
Jun 23, 2003 | 6.283 | 6.283 | 6.151 | 6.205 | 6,197,902 | -0.08(-1.22%) |
Jun 20, 2003 | 6.252 | 6.295 | 6.206 | 6.282 | 7,615,349 | +0.07(+1.19%) |
Jun 19, 2003 | 6.223 | 6.334 | 6.196 | 6.208 | 7,925,048 | -0.01(-0.16%) |
Jun 18, 2003 | 6.221 | 6.276 | 6.153 | 6.217 | 4,986,547 | +0.00(+0.06%) |
Jun 17, 2003 | 6.285 | 6.303 | 6.202 | 6.214 | 6,827,381 | -0.06(-0.93%) |
Jun 16, 2003 | 6.147 | 6.272 | 6.124 | 6.272 | 5,178,639 | +0.18(+2.99%) |
Jun 13, 2003 | 6.157 | 6.185 | 6.055 | 6.090 | 6,135,178 | -0.07(-1.09%) |
Jun 12, 2003 | 6.218 | 6.247 | 6.108 | 6.157 | 4,785,495 | -0.04(-0.63%) |
Jun 11, 2003 | 6.125 | 6.219 | 6.032 | 6.196 | 6,536,723 | +0.06(+1.03%) |
Jun 10, 2003 | 6.205 | 6.224 | 6.079 | 6.133 | 5,871,962 | -0.06(-0.98%) |
Jun 09, 2003 | 6.151 | 6.279 | 6.125 | 6.193 | 7,436,138 | +0.04(+0.68%) |
Jun 06, 2003 | 6.312 | 6.450 | 6.127 | 6.151 | 10,169,107 | -0.12(-1.99%) |
Jun 05, 2003 | 6.192 | 6.284 | 6.126 | 6.276 | 7,509,503 | +0.08(+1.37%) |
Jun 04, 2003 | 6.146 | 6.294 | 6.123 | 6.192 | 6,467,838 | +0.05(+0.74%) |
Jun 03, 2003 | 6.098 | 6.187 | 6.085 | 6.146 | 5,340,489 | +0.07(+1.16%) |