Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.528 | 7.683 | 7.351 | 7.656 | 1,194,314 | +0.16(+2.15%) |
Jun 29, 2004 | 7.414 | 7.557 | 7.414 | 7.494 | 479,241 | +0.08(+1.09%) |
Jun 28, 2004 | 7.488 | 7.503 | 7.378 | 7.414 | 620,562 | -0.06(-0.75%) |
Jun 25, 2004 | 7.458 | 7.481 | 7.398 | 7.470 | 1,030,258 | -0.01(-0.15%) |
Jun 24, 2004 | 7.133 | 7.517 | 7.131 | 7.481 | 1,712,118 | +0.31(+4.35%) |
Jun 23, 2004 | 7.001 | 7.189 | 6.909 | 7.169 | 643,744 | +0.18(+2.60%) |
Jun 22, 2004 | 7.025 | 7.030 | 6.819 | 6.987 | 876,900 | -0.05(-0.76%) |
Jun 21, 2004 | 7.088 | 7.099 | 7.023 | 7.041 | 656,226 | -0.04(-0.60%) |
Jun 18, 2004 | 6.920 | 7.117 | 6.920 | 7.084 | 946,223 | +0.17(+2.53%) |
Jun 17, 2004 | 6.954 | 6.996 | 6.801 | 6.909 | 1,015,100 | -0.01(-0.13%) |
Jun 16, 2004 | 6.774 | 6.976 | 6.709 | 6.918 | 1,590,413 | +0.14(+2.12%) |
Jun 15, 2004 | 6.550 | 6.774 | 6.550 | 6.774 | 820,506 | +0.26(+3.99%) |
Jun 14, 2004 | 6.698 | 6.732 | 6.514 | 6.514 | 851,266 | -0.24(-3.55%) |
Jun 10, 2004 | 6.725 | 6.797 | 6.687 | 6.754 | 797,770 | +0.04(+0.67%) |
Jun 09, 2004 | 6.842 | 6.886 | 6.700 | 6.709 | 1,159,319 | -0.13(-1.97%) |
Jun 08, 2004 | 6.819 | 6.871 | 6.729 | 6.844 | 901,643 | +0.00(+0.00%) |
Jun 07, 2004 | 6.729 | 6.864 | 6.720 | 6.844 | 752,743 | +0.16(+2.35%) |
Jun 04, 2004 | 6.685 | 6.718 | 6.577 | 6.687 | 1,208,803 | +0.12(+1.78%) |
Jun 03, 2004 | 6.586 | 6.680 | 6.505 | 6.570 | 1,024,685 | -0.04(-0.68%) |
Jun 02, 2004 | 6.536 | 6.707 | 6.469 | 6.615 | 1,323,152 | +0.09(+1.44%) |
Jun 01, 2004 | 6.611 | 6.611 | 6.388 | 6.521 | 2,019,279 | -0.09(-1.42%) |
May 28, 2004 | 6.581 | 6.651 | 6.444 | 6.615 | 1,295,067 | +0.01(+0.10%) |
May 27, 2004 | 6.460 | 6.631 | 6.456 | 6.608 | 2,163,943 | +0.16(+2.51%) |
May 26, 2004 | 6.568 | 6.572 | 6.350 | 6.447 | 1,395,373 | -0.12(-1.84%) |
May 25, 2004 | 6.326 | 6.575 | 6.310 | 6.568 | 3,281,356 | +0.26(+4.09%) |
May 24, 2004 | 6.359 | 6.429 | 6.285 | 6.310 | 1,793,032 | -0.07(-1.12%) |
May 21, 2004 | 6.438 | 6.487 | 6.308 | 6.382 | 1,577,708 | -0.06(-0.87%) |
May 20, 2004 | 6.494 | 6.568 | 6.420 | 6.438 | 794,649 | -0.04(-0.66%) |
May 19, 2004 | 6.516 | 6.718 | 6.451 | 6.480 | 1,489,438 | -0.02(-0.38%) |
May 18, 2004 | 6.575 | 6.586 | 6.431 | 6.505 | 1,262,968 | +0.02(+0.31%) |
May 17, 2004 | 6.595 | 6.624 | 6.415 | 6.485 | 926,608 | -0.12(-1.83%) |
May 14, 2004 | 6.689 | 6.752 | 6.554 | 6.606 | 1,221,731 | -0.08(-1.14%) |
May 13, 2004 | 6.669 | 6.772 | 6.604 | 6.682 | 1,431,706 | -0.04(-0.63%) |
May 12, 2004 | 6.819 | 6.826 | 6.501 | 6.725 | 1,582,834 | -0.09(-1.38%) |
May 11, 2004 | 6.752 | 6.839 | 6.662 | 6.819 | 1,553,411 | +0.07(+1.00%) |
May 10, 2004 | 7.010 | 7.010 | 6.599 | 6.752 | 1,930,117 | -0.36(-5.11%) |
May 07, 2004 | 7.268 | 7.310 | 7.046 | 7.115 | 1,159,096 | -0.22(-2.97%) |
May 06, 2004 | 7.351 | 7.360 | 7.079 | 7.333 | 1,133,685 | -0.11(-1.45%) |
May 05, 2004 | 7.571 | 7.573 | 7.340 | 7.440 | 1,096,014 | -0.11(-1.43%) |
May 04, 2004 | 7.519 | 7.671 | 7.373 | 7.548 | 935,970 | +0.01(+0.09%) |
May 03, 2004 | 7.402 | 7.611 | 7.373 | 7.541 | 1,083,754 | +0.17(+2.34%) |
Apr 30, 2004 | 7.474 | 7.510 | 7.317 | 7.369 | 857,954 | -0.08(-1.11%) |
Apr 29, 2004 | 7.604 | 7.795 | 7.425 | 7.452 | 988,575 | -0.18(-2.41%) |
Apr 28, 2004 | 7.988 | 7.988 | 7.604 | 7.636 | 1,447,532 | -0.35(-4.41%) |
Apr 27, 2004 | 8.035 | 8.154 | 7.963 | 7.988 | 1,648,368 | -0.15(-1.79%) |
Apr 26, 2004 | 8.434 | 8.461 | 8.129 | 8.134 | 1,380,438 | -0.28(-3.31%) |
Apr 23, 2004 | 8.322 | 8.457 | 8.178 | 8.412 | 1,393,590 | +0.14(+1.65%) |
Apr 22, 2004 | 8.075 | 8.531 | 8.075 | 8.275 | 2,406,239 | -0.18(-2.15%) |
Apr 21, 2004 | 8.338 | 8.457 | 8.241 | 8.457 | 911,673 | +0.12(+1.48%) |
Apr 20, 2004 | 8.524 | 8.636 | 8.333 | 8.333 | 933,295 | -0.21(-2.42%) |
Apr 19, 2004 | 8.457 | 8.609 | 8.383 | 8.540 | 886,931 | +0.08(+0.98%) |
Apr 16, 2004 | 8.154 | 8.627 | 8.147 | 8.457 | 986,346 | +0.37(+4.58%) |
Apr 15, 2004 | 8.199 | 8.223 | 8.026 | 8.086 | 1,009,528 | -0.11(-1.37%) |
Apr 14, 2004 | 8.300 | 8.378 | 8.098 | 8.199 | 891,389 | -0.18(-2.14%) |
Apr 13, 2004 | 8.524 | 8.542 | 8.246 | 8.378 | 596,711 | -0.16(-1.92%) |
Apr 12, 2004 | 8.405 | 8.580 | 8.356 | 8.542 | 1,090,664 | +0.12(+1.47%) |
Apr 08, 2004 | 8.555 | 8.555 | 8.318 | 8.418 | 779,269 | -0.08(-0.95%) |
Apr 07, 2004 | 8.524 | 8.569 | 8.335 | 8.499 | 1,122,762 | -0.10(-1.15%) |
Apr 06, 2004 | 8.634 | 8.717 | 8.546 | 8.598 | 881,135 | -0.11(-1.21%) |
Apr 05, 2004 | 8.672 | 8.724 | 8.636 | 8.703 | 671,829 | +0.03(+0.36%) |
Apr 02, 2004 | 8.412 | 8.793 | 8.412 | 8.672 | 1,437,056 | +0.31(+3.65%) |
Apr 01, 2004 | 8.291 | 8.387 | 8.291 | 8.367 | 552,799 | +0.07(+0.89%) |
Mar 31, 2004 | 8.412 | 8.412 | 8.134 | 8.293 | 729,561 | -0.14(-1.68%) |
Mar 30, 2004 | 8.252 | 8.513 | 8.246 | 8.434 | 939,090 | +0.18(+2.23%) |
Mar 29, 2004 | 7.999 | 8.313 | 7.999 | 8.250 | 867,538 | +0.33(+4.16%) |
Mar 26, 2004 | 7.784 | 8.012 | 7.723 | 7.920 | 1,207,689 | +0.13(+1.61%) |
Mar 25, 2004 | 7.669 | 7.815 | 7.627 | 7.795 | 861,743 | +0.17(+2.30%) |
Mar 24, 2004 | 7.707 | 7.707 | 7.577 | 7.620 | 1,131,010 | -0.10(-1.31%) |
Mar 23, 2004 | 7.705 | 7.752 | 7.638 | 7.721 | 1,117,636 | +0.02(+0.29%) |
Mar 22, 2004 | 7.952 | 7.952 | 7.660 | 7.698 | 836,332 | -0.25(-3.19%) |
Mar 19, 2004 | 7.959 | 8.030 | 7.873 | 7.952 | 847,031 | +0.04(+0.48%) |
Mar 18, 2004 | 7.941 | 8.010 | 7.891 | 7.914 | 869,990 | -0.03(-0.42%) |
Mar 17, 2004 | 7.979 | 8.030 | 7.864 | 7.947 | 1,147,282 | -0.03(-0.39%) |
Mar 16, 2004 | 7.896 | 8.039 | 7.887 | 7.979 | 652,883 | +0.10(+1.28%) |
Mar 15, 2004 | 8.078 | 8.156 | 7.873 | 7.878 | 618,556 | -0.20(-2.47%) |
Mar 12, 2004 | 7.918 | 8.156 | 7.916 | 8.078 | 775,925 | +0.22(+2.74%) |
Mar 11, 2004 | 7.781 | 8.069 | 7.633 | 7.862 | 1,202,785 | +0.08(+1.04%) |
Mar 10, 2004 | 8.073 | 8.127 | 7.737 | 7.781 | 1,368,402 | -0.27(-3.34%) |
Mar 09, 2004 | 8.342 | 8.389 | 8.048 | 8.051 | 726,664 | -0.27(-3.24%) |
Mar 08, 2004 | 8.378 | 8.439 | 8.235 | 8.320 | 1,172,916 | -0.04(-0.43%) |
Mar 05, 2004 | 8.427 | 8.571 | 8.333 | 8.356 | 951,796 | -0.12(-1.38%) |
Mar 04, 2004 | 8.277 | 8.517 | 8.277 | 8.472 | 1,335,412 | +0.18(+2.19%) |
Mar 03, 2004 | 8.176 | 8.309 | 8.154 | 8.291 | 946,223 | +0.10(+1.26%) |
Mar 02, 2004 | 8.187 | 8.277 | 8.154 | 8.187 | 968,291 | -0.00(-0.03%) |
Mar 01, 2004 | 7.912 | 8.226 | 7.912 | 8.190 | 1,442,405 | +0.33(+4.23%) |
Feb 27, 2004 | 7.472 | 7.907 | 7.472 | 7.858 | 1,273,668 | +0.10(+1.33%) |
Feb 26, 2004 | 7.719 | 7.804 | 7.671 | 7.754 | 1,480,076 | +0.03(+0.38%) |
Feb 25, 2004 | 7.638 | 7.739 | 7.528 | 7.725 | 1,392,252 | +0.04(+0.58%) |
Feb 24, 2004 | 7.790 | 7.790 | 7.492 | 7.680 | 1,266,981 | -0.05(-0.70%) |
Feb 23, 2004 | 7.898 | 7.963 | 7.692 | 7.734 | 1,024,685 | -0.16(-2.07%) |
Feb 20, 2004 | 8.084 | 8.122 | 7.763 | 7.898 | 1,408,301 | -0.13(-1.68%) |
Feb 19, 2004 | 8.131 | 8.187 | 7.925 | 8.033 | 2,925,603 | -0.14(-1.67%) |
Feb 18, 2004 | 7.963 | 8.221 | 7.885 | 8.169 | 1,450,207 | +0.21(+2.59%) |
Feb 17, 2004 | 7.824 | 8.030 | 7.649 | 7.963 | 1,473,389 | +0.09(+1.20%) |
Feb 13, 2004 | 8.019 | 8.019 | 7.815 | 7.869 | 619,001 | -0.16(-2.04%) |
Feb 12, 2004 | 7.938 | 8.102 | 7.896 | 8.033 | 1,991,193 | +0.04(+0.51%) |
Feb 11, 2004 | 7.454 | 8.021 | 7.454 | 7.992 | 2,471,103 | +0.56(+7.55%) |
Feb 10, 2004 | 7.514 | 7.521 | 7.364 | 7.431 | 996,822 | -0.11(-1.43%) |
Feb 09, 2004 | 7.707 | 7.716 | 7.272 | 7.539 | 1,538,477 | -0.17(-2.15%) |
Feb 06, 2004 | 7.290 | 7.772 | 7.111 | 7.705 | 2,008,579 | +0.41(+5.69%) |
Feb 05, 2004 | 7.234 | 7.837 | 6.909 | 7.290 | 5,928,330 | +0.94(+14.72%) |
Feb 04, 2004 | 6.146 | 6.370 | 5.843 | 6.355 | 5,685,143 | -0.18(-2.78%) |
Feb 03, 2004 | 6.613 | 6.637 | 6.532 | 6.536 | 502,200 | -0.19(-2.80%) |
Feb 02, 2004 | 6.640 | 6.790 | 6.624 | 6.725 | 703,036 | +0.10(+1.56%) |
Jan 30, 2004 | 6.626 | 6.685 | 6.581 | 6.622 | 504,206 | -0.02(-0.27%) |
Jan 29, 2004 | 6.864 | 6.902 | 6.545 | 6.640 | 926,385 | -0.22(-3.17%) |
Jan 28, 2004 | 7.178 | 7.178 | 6.799 | 6.857 | 1,022,456 | -0.32(-4.47%) |
Jan 27, 2004 | 7.122 | 7.212 | 7.104 | 7.178 | 789,522 | +0.00(+0.00%) |
Jan 26, 2004 | 7.050 | 7.200 | 6.987 | 7.178 | 753,412 | +0.09(+1.27%) |
Jan 23, 2004 | 6.994 | 7.088 | 6.954 | 7.088 | 1,078,851 | +0.12(+1.67%) |
Jan 22, 2004 | 6.994 | 7.077 | 6.954 | 6.972 | 1,551,628 | -0.02(-0.22%) |
Jan 21, 2004 | 7.043 | 7.043 | 6.931 | 6.987 | 1,072,163 | +0.01(+0.16%) |
Jan 20, 2004 | 7.167 | 7.176 | 6.931 | 6.976 | 1,393,144 | -0.18(-2.54%) |
Jan 16, 2004 | 7.200 | 7.212 | 7.104 | 7.158 | 499,080 | -0.05(-0.75%) |
Jan 15, 2004 | 7.268 | 7.277 | 7.185 | 7.212 | 740,484 | -0.06(-0.77%) |
Jan 14, 2004 | 7.165 | 7.313 | 7.079 | 7.268 | 1,585,286 | +0.12(+1.69%) |
Jan 13, 2004 | 7.043 | 7.178 | 6.911 | 7.147 | 4,581,773 | +0.58(+8.81%) |
Jan 12, 2004 | 6.415 | 6.568 | 6.395 | 6.568 | 716,410 | +0.17(+2.66%) |
Jan 09, 2004 | 6.451 | 6.523 | 6.395 | 6.397 | 729,784 | -0.12(-1.86%) |
Jan 08, 2004 | 6.492 | 6.492 | 6.456 | 6.519 | 612,314 | +0.08(+1.18%) |
Jan 07, 2004 | 6.420 | 6.519 | 6.406 | 6.442 | 1,042,963 | +0.08(+1.23%) |
Jan 06, 2004 | 6.487 | 6.487 | 6.362 | 6.364 | 571,746 | -0.10(-1.60%) |
Jan 05, 2004 | 6.489 | 6.503 | 6.415 | 6.467 | 802,228 | -0.02(-0.35%) |
Jan 02, 2004 | 6.415 | 6.548 | 6.415 | 6.489 | 481,693 | +0.10(+1.58%) |
Dec 31, 2003 | 6.505 | 6.505 | 6.337 | 6.388 | 719,085 | -0.11(-1.69%) |
Dec 30, 2003 | 6.563 | 6.539 | 6.467 | 6.498 | 593,590 | -0.07(-0.99%) |
Dec 29, 2003 | 6.471 | 6.568 | 6.462 | 6.563 | 459,849 | +0.07(+1.07%) |
Dec 26, 2003 | 6.460 | 6.516 | 6.456 | 6.494 | 151,128 | +0.05(+0.77%) |
Dec 24, 2003 | 6.568 | 6.568 | 6.431 | 6.444 | 415,491 | -0.13(-1.91%) |
Dec 23, 2003 | 6.550 | 6.637 | 6.512 | 6.570 | 1,119,865 | +0.02(+0.27%) |
Dec 22, 2003 | 6.611 | 6.617 | 6.527 | 6.552 | 1,393,367 | -0.06(-0.88%) |
Dec 19, 2003 | 6.330 | 6.651 | 6.326 | 6.611 | 1,671,550 | +0.27(+4.28%) |
Dec 18, 2003 | 6.148 | 6.353 | 6.148 | 6.339 | 1,055,000 | +0.27(+4.43%) |
Dec 17, 2003 | 6.012 | 6.077 | 5.931 | 6.070 | 677,179 | +0.04(+0.71%) |
Dec 16, 2003 | 5.832 | 6.034 | 5.756 | 6.027 | 671,607 | +0.22(+3.87%) |
Dec 15, 2003 | 6.056 | 6.056 | 5.803 | 5.803 | 562,607 | -0.20(-3.40%) |
Dec 12, 2003 | 5.765 | 6.034 | 5.765 | 6.007 | 590,470 | +0.24(+4.20%) |
Dec 11, 2003 | 5.585 | 5.855 | 5.585 | 5.765 | 1,239,118 | +0.17(+2.96%) |
Dec 10, 2003 | 5.754 | 5.754 | 5.576 | 5.599 | 772,136 | -0.16(-2.84%) |
Dec 09, 2003 | 5.951 | 5.985 | 5.787 | 5.763 | 460,740 | -0.19(-3.17%) |
Dec 08, 2003 | 5.776 | 5.837 | 5.727 | 5.951 | 533,630 | +0.16(+2.83%) |
Dec 05, 2003 | 5.864 | 5.886 | 5.756 | 5.787 | 309,835 | -0.08(-1.30%) |
Dec 04, 2003 | 5.924 | 5.973 | 5.812 | 5.864 | 445,360 | -0.11(-1.84%) |
Dec 03, 2003 | 5.908 | 6.126 | 5.859 | 5.973 | 600,055 | +0.04(+0.60%) |
Dec 02, 2003 | 5.942 | 6.000 | 5.933 | 5.938 | 567,734 | +0.00(+0.00%) |
Dec 01, 2003 | 5.841 | 5.935 | 5.810 | 5.938 | 674,281 | +0.15(+2.64%) |
Nov 28, 2003 | 5.648 | 5.792 | 5.641 | 5.785 | 307,606 | +0.14(+2.46%) |
Nov 26, 2003 | 5.711 | 5.711 | 5.585 | 5.646 | 778,377 | -0.07(-1.14%) |
Nov 25, 2003 | 5.597 | 5.709 | 5.597 | 5.711 | 716,856 | +0.10(+1.84%) |
Nov 24, 2003 | 5.518 | 5.610 | 5.511 | 5.608 | 672,275 | +0.10(+1.83%) |
Nov 21, 2003 | 5.406 | 5.518 | 5.419 | 5.507 | 900,974 | +0.10(+1.87%) |
Nov 20, 2003 | 5.294 | 5.406 | 5.274 | 5.406 | 683,866 | +0.09(+1.69%) |
Nov 19, 2003 | 5.251 | 5.339 | 5.215 | 5.316 | 464,530 | +0.07(+1.24%) |
Nov 18, 2003 | 5.309 | 5.309 | 5.285 | 5.251 | 602,729 | -0.07(-1.22%) |
Nov 17, 2003 | 5.211 | 5.316 | 5.193 | 5.316 | 764,111 | +0.11(+2.02%) |
Nov 14, 2003 | 5.453 | 5.496 | 5.177 | 5.211 | 659,570 | -0.24(-4.44%) |
Nov 13, 2003 | 5.305 | 5.496 | 5.262 | 5.453 | 883,364 | +0.14(+2.57%) |
Nov 12, 2003 | 5.047 | 5.316 | 5.025 | 5.316 | 733,351 | +0.24(+4.68%) |
Nov 11, 2003 | 5.114 | 5.135 | 5.067 | 5.078 | 380,718 | -0.06(-1.14%) |
Nov 10, 2003 | 5.269 | 5.269 | 5.119 | 5.137 | 489,272 | -0.13(-2.51%) |
Nov 07, 2003 | 5.341 | 5.341 | 5.262 | 5.269 | 595,820 | -0.03(-0.51%) |
Nov 06, 2003 | 5.161 | 5.305 | 5.123 | 5.296 | 554,360 | +0.13(+2.61%) |
Nov 05, 2003 | 5.195 | 5.195 | 5.047 | 5.161 | 444,914 | +0.01(+0.13%) |
Nov 04, 2003 | 5.195 | 5.215 | 5.126 | 5.155 | 484,491 | -0.03(-0.61%) |
Nov 03, 2003 | 5.060 | 5.168 | 5.040 | 5.186 | 703,928 | +0.13(+2.48%) |
Oct 31, 2003 | 5.022 | 5.090 | 5.029 | 5.060 | 849,037 | +0.04(+0.76%) |
Oct 30, 2003 | 4.912 | 5.052 | 4.912 | 5.022 | 705,042 | +0.14(+2.94%) |
Oct 29, 2003 | 4.744 | 4.912 | 4.744 | 4.879 | 699,469 | +0.07(+1.45%) |
Oct 28, 2003 | 4.749 | 4.809 | 4.715 | 4.809 | 501,309 | +0.03(+0.66%) |
Oct 27, 2003 | 4.509 | 4.834 | 4.509 | 4.778 | 752,297 | +0.30(+6.66%) |
Oct 24, 2003 | 4.475 | 4.515 | 4.430 | 4.480 | 755,418 | +0.01(+0.30%) |
Oct 23, 2003 | 4.484 | 4.486 | 4.397 | 4.466 | 495,290 | -0.02(-0.40%) |
Oct 22, 2003 | 4.565 | 4.565 | 4.471 | 4.484 | 709,946 | -0.13(-2.73%) |
Oct 21, 2003 | 4.632 | 4.688 | 4.594 | 4.610 | 741,375 | -0.05(-1.11%) |
Oct 20, 2003 | 4.688 | 4.726 | 4.646 | 4.661 | 521,370 | +0.01(+0.24%) |
Oct 17, 2003 | 4.791 | 4.800 | 4.639 | 4.650 | 556,811 | -0.09(-1.85%) |
Oct 16, 2003 | 4.823 | 4.823 | 4.643 | 4.737 | 646,196 | -0.10(-2.09%) |
Oct 15, 2003 | 4.812 | 4.865 | 4.760 | 4.838 | 435,775 | +0.06(+1.17%) |
Oct 14, 2003 | 4.654 | 4.800 | 4.654 | 4.782 | 351,072 | +0.10(+2.16%) |
Oct 13, 2003 | 4.722 | 4.722 | 4.603 | 4.681 | 648,648 | +0.00(+0.10%) |
Oct 10, 2003 | 4.767 | 4.767 | 4.598 | 4.677 | 512,231 | -0.10(-2.11%) |
Oct 09, 2003 | 4.661 | 4.924 | 4.661 | 4.778 | 1,161,770 | +0.14(+3.05%) |
Oct 08, 2003 | 4.464 | 4.643 | 4.464 | 4.637 | 1,161,102 | +0.21(+4.66%) |
Oct 07, 2003 | 4.459 | 4.459 | 4.408 | 4.430 | 516,020 | -0.06(-1.40%) |
Oct 06, 2003 | 4.397 | 4.520 | 4.397 | 4.493 | 368,904 | +0.08(+1.78%) |
Oct 03, 2003 | 4.473 | 4.477 | 4.385 | 4.414 | 553,245 | -0.00(-0.10%) |
Oct 02, 2003 | 4.307 | 4.423 | 4.302 | 4.419 | 498,634 | +0.11(+2.66%) |
Oct 01, 2003 | 4.157 | 4.376 | 4.186 | 4.305 | 894,955 | +0.15(+3.56%) |
Sep 30, 2003 | 4.188 | 4.190 | 4.062 | 4.157 | 1,395,373 | -0.04(-0.91%) |
Sep 29, 2003 | 4.215 | 4.226 | 4.139 | 4.195 | 743,158 | -0.01(-0.21%) |
Sep 26, 2003 | 4.271 | 4.325 | 4.170 | 4.204 | 955,808 | -0.07(-1.58%) |
Sep 25, 2003 | 4.448 | 4.462 | 4.273 | 4.271 | 834,772 | -0.20(-4.42%) |
Sep 24, 2003 | 4.598 | 4.601 | 4.455 | 4.468 | 426,413 | -0.17(-3.63%) |
Sep 23, 2003 | 4.542 | 4.654 | 4.441 | 4.637 | 1,111,394 | +0.09(+2.07%) |
Sep 22, 2003 | 4.960 | 4.960 | 4.489 | 4.542 | 1,720,366 | -0.46(-9.19%) |
Sep 19, 2003 | 5.031 | 5.092 | 5.002 | 5.002 | 459,180 | -0.02(-0.36%) |
Sep 18, 2003 | 4.946 | 5.011 | 4.944 | 5.020 | 320,757 | +0.03(+0.58%) |
Sep 17, 2003 | 4.935 | 5.007 | 4.935 | 4.991 | 220,896 | +0.05(+1.09%) |
Sep 16, 2003 | 4.874 | 4.948 | 4.870 | 4.937 | 714,850 | +0.09(+1.85%) |
Sep 15, 2003 | 4.919 | 4.957 | 4.816 | 4.847 | 308,052 | -0.07(-1.46%) |
Sep 12, 2003 | 4.834 | 4.919 | 4.767 | 4.919 | 449,818 | +0.07(+1.53%) |
Sep 11, 2003 | 4.836 | 4.861 | 4.729 | 4.845 | 728,224 | +0.02(+0.47%) |
Sep 10, 2003 | 5.110 | 5.110 | 4.823 | 4.823 | 660,907 | -0.29(-5.62%) |
Sep 09, 2003 | 5.114 | 5.191 | 5.081 | 5.110 | 665,588 | +0.02(+0.35%) |
Sep 08, 2003 | 4.879 | 5.121 | 4.879 | 5.092 | 588,464 | +0.20(+4.03%) |
Sep 05, 2003 | 5.002 | 5.016 | 4.845 | 4.894 | 402,117 | -0.13(-2.59%) |
Sep 04, 2003 | 5.043 | 5.110 | 4.969 | 5.025 | 567,065 | -0.02(-0.36%) |
Sep 03, 2003 | 5.002 | 5.058 | 4.903 | 5.043 | 788,185 | +0.04(+0.81%) |
Sep 02, 2003 | 5.114 | 5.137 | 4.809 | 5.002 | 1,547,616 | -0.18(-3.46%) |
Aug 29, 2003 | 5.148 | 5.215 | 5.143 | 5.182 | 333,017 | +0.07(+1.32%) |
Aug 28, 2003 | 4.986 | 5.159 | 4.890 | 5.114 | 361,771 | +0.13(+2.56%) |
Aug 27, 2003 | 4.886 | 4.986 | 4.856 | 4.986 | 495,290 | +0.08(+1.60%) |
Aug 26, 2003 | 4.834 | 4.910 | 4.769 | 4.908 | 443,131 | +0.01(+0.23%) |
Aug 25, 2003 | 5.000 | 5.034 | 4.836 | 4.897 | 561,715 | -0.12(-2.41%) |
Aug 22, 2003 | 5.204 | 5.213 | 5.002 | 5.018 | 958,260 | -0.18(-3.41%) |
Aug 21, 2003 | 5.103 | 5.271 | 5.103 | 5.195 | 731,567 | +0.13(+2.48%) |
Aug 20, 2003 | 5.148 | 5.148 | 5.034 | 5.069 | 1,038,059 | -0.08(-1.53%) |
Aug 19, 2003 | 5.137 | 5.182 | 5.081 | 5.148 | 725,772 | +0.01(+0.22%) |
Aug 18, 2003 | 5.009 | 5.177 | 4.998 | 5.137 | 480,801 | +0.17(+3.48%) |
Aug 15, 2003 | 4.935 | 5.036 | 4.912 | 4.964 | 131,512 | +0.01(+0.18%) |
Aug 14, 2003 | 4.894 | 4.962 | 4.888 | 4.955 | 1,125,883 | +0.02(+0.41%) |
Aug 13, 2003 | 4.868 | 4.935 | 4.856 | 4.935 | 527,834 | +0.07(+1.38%) |
Aug 12, 2003 | 4.744 | 4.868 | 4.717 | 4.868 | 443,354 | +0.11(+2.36%) |
Aug 11, 2003 | 4.621 | 4.755 | 4.621 | 4.755 | 495,290 | +0.10(+2.07%) |
Aug 08, 2003 | 4.639 | 4.697 | 4.621 | 4.659 | 357,759 | +0.02(+0.44%) |
Aug 07, 2003 | 4.632 | 4.641 | 4.580 | 4.639 | 452,047 | +0.01(+0.15%) |
Aug 06, 2003 | 4.657 | 4.670 | 4.596 | 4.632 | 551,016 | -0.03(-0.58%) |
Aug 05, 2003 | 4.621 | 4.711 | 4.612 | 4.659 | 503,092 | -0.01(-0.29%) |
Aug 04, 2003 | 4.632 | 4.695 | 4.610 | 4.672 | 682,975 | +0.01(+0.14%) |
Aug 01, 2003 | 4.812 | 4.823 | 4.623 | 4.666 | 610,531 | -0.15(-3.03%) |
Jul 31, 2003 | 4.643 | 4.964 | 4.632 | 4.812 | 1,072,832 | +0.17(+3.67%) |
Jul 30, 2003 | 4.589 | 4.654 | 4.587 | 4.641 | 409,250 | +0.05(+1.07%) |
Jul 29, 2003 | 4.605 | 4.610 | 4.509 | 4.592 | 1,020,227 | -0.01(-0.24%) |
Jul 28, 2003 | 4.554 | 4.654 | 4.554 | 4.603 | 1,077,290 | +0.06(+1.23%) |
Jul 25, 2003 | 4.453 | 4.565 | 4.453 | 4.547 | 641,515 | +0.08(+1.81%) |
Jul 24, 2003 | 4.363 | 4.468 | 4.363 | 4.466 | 621,453 | +0.11(+2.63%) |
Jul 23, 2003 | 4.300 | 4.376 | 4.262 | 4.352 | 289,551 | +0.10(+2.27%) |
Jul 22, 2003 | 4.228 | 4.262 | 4.177 | 4.255 | 414,153 | +0.01(+0.21%) |
Jul 21, 2003 | 4.210 | 4.262 | 4.195 | 4.246 | 238,060 | +0.05(+1.23%) |
Jul 18, 2003 | 4.195 | 4.260 | 4.143 | 4.195 | 366,006 | +0.01(+0.21%) |
Jul 17, 2003 | 4.118 | 4.248 | 4.118 | 4.186 | 584,006 | +0.05(+1.14%) |
Jul 16, 2003 | 4.026 | 4.139 | 4.026 | 4.139 | 815,156 | +0.13(+3.36%) |
Jul 15, 2003 | 4.085 | 4.094 | 3.988 | 4.004 | 861,966 | -0.08(-1.92%) |
Jul 14, 2003 | 4.192 | 4.192 | 4.065 | 4.082 | 940,205 | -0.11(-2.62%) |
Jul 11, 2003 | 4.112 | 4.237 | 4.112 | 4.192 | 265,254 | +0.06(+1.41%) |
Jul 10, 2003 | 4.204 | 4.204 | 4.094 | 4.134 | 259,905 | -0.09(-2.02%) |
Jul 09, 2003 | 4.114 | 4.296 | 4.114 | 4.219 | 794,649 | +0.10(+2.51%) |
Jul 08, 2003 | 4.105 | 4.150 | 4.051 | 4.116 | 619,447 | +0.02(+0.55%) |
Jul 07, 2003 | 3.955 | 4.118 | 3.948 | 4.094 | 1,036,499 | +0.14(+3.52%) |
Jul 03, 2003 | 4.026 | 4.026 | 3.948 | 3.955 | 429,311 | -0.08(-2.06%) |
Jul 02, 2003 | 4.038 | 4.116 | 4.011 | 4.038 | 1,084,423 | +0.03(+0.67%) |