Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.78 | 15.11 | 14.50 | 14.93 | 2,051,000 | +0.14(+0.95%) |
Jul 29, 2004 | 13.95 | 14.82 | 13.95 | 14.79 | 5,340,200 | +0.75(+5.34%) |
Jul 28, 2004 | 13.78 | 14.32 | 13.30 | 14.04 | 5,279,600 | -0.50(-3.44%) |
Jul 27, 2004 | 13.96 | 14.64 | 13.71 | 14.54 | 4,674,100 | +0.79(+5.75%) |
Jul 26, 2004 | 13.97 | 14.20 | 13.39 | 13.75 | 2,771,500 | -0.18(-1.29%) |
Jul 23, 2004 | 14.24 | 14.41 | 13.87 | 13.93 | 2,473,400 | -0.62(-4.26%) |
Jul 22, 2004 | 13.80 | 14.63 | 13.32 | 14.55 | 3,824,700 | +0.56(+4.00%) |
Jul 21, 2004 | 15.47 | 15.48 | 13.75 | 13.99 | 3,353,900 | -1.18(-7.78%) |
Jul 20, 2004 | 13.90 | 15.38 | 13.90 | 15.17 | 3,947,400 | +1.20(+8.59%) |
Jul 19, 2004 | 14.75 | 14.77 | 13.33 | 13.97 | 3,825,200 | -0.67(-4.58%) |
Jul 16, 2004 | 14.73 | 14.95 | 14.48 | 14.64 | 2,718,100 | +0.10(+0.69%) |
Jul 15, 2004 | 14.72 | 14.96 | 14.42 | 14.54 | 2,465,100 | -0.10(-0.68%) |
Jul 14, 2004 | 14.57 | 14.97 | 14.07 | 14.64 | 4,537,300 | -0.21(-1.41%) |
Jul 13, 2004 | 15.40 | 15.64 | 14.85 | 14.85 | 3,055,100 | -0.50(-3.26%) |
Jul 12, 2004 | 15.55 | 15.67 | 15.10 | 15.35 | 2,581,600 | -0.36(-2.29%) |
Jul 09, 2004 | 15.63 | 15.79 | 15.35 | 15.71 | 2,673,400 | +0.47(+3.08%) |
Jul 08, 2004 | 16.17 | 16.20 | 15.01 | 15.24 | 5,161,200 | -1.45(-8.69%) |
Jul 07, 2004 | 16.34 | 16.95 | 16.30 | 16.69 | 2,994,400 | +0.31(+1.89%) |
Jul 06, 2004 | 17.13 | 17.13 | 16.36 | 16.38 | 2,819,800 | -0.90(-5.21%) |
Jul 02, 2004 | 17.48 | 17.70 | 17.06 | 17.28 | 1,665,200 | -0.40(-2.26%) |
Jul 01, 2004 | 17.90 | 17.95 | 17.03 | 17.68 | 4,542,900 | -0.27(-1.50%) |
Jun 30, 2004 | 18.00 | 18.27 | 17.56 | 17.95 | 6,687,700 | +0.20(+1.13%) |
Jun 29, 2004 | 17.65 | 17.97 | 17.55 | 17.75 | 4,217,300 | +0.15(+0.85%) |
Jun 28, 2004 | 17.88 | 18.00 | 17.25 | 17.60 | 6,380,000 | +0.15(+0.86%) |
Jun 25, 2004 | 16.03 | 18.47 | 16.02 | 17.45 | 16,237,300 | +1.43(+8.93%) |
Jun 24, 2004 | 16.21 | 16.49 | 15.91 | 16.02 | 2,903,100 | -0.25(-1.54%) |
Jun 23, 2004 | 15.48 | 16.38 | 15.22 | 16.27 | 2,852,000 | +0.89(+5.79%) |
Jun 22, 2004 | 15.02 | 15.42 | 14.81 | 15.38 | 2,035,100 | +0.31(+2.06%) |
Jun 21, 2004 | 15.59 | 15.63 | 15.01 | 15.07 | 1,286,300 | -0.25(-1.63%) |
Jun 18, 2004 | 15.29 | 15.73 | 14.95 | 15.32 | 2,263,200 | -0.09(-0.58%) |
Jun 17, 2004 | 15.23 | 15.63 | 15.15 | 15.41 | 1,444,300 | -0.07(-0.45%) |
Jun 16, 2004 | 15.65 | 15.70 | 15.33 | 15.48 | 2,239,700 | -0.21(-1.34%) |
Jun 15, 2004 | 14.95 | 15.85 | 14.95 | 15.69 | 2,946,900 | +0.78(+5.23%) |
Jun 14, 2004 | 15.06 | 15.21 | 14.75 | 14.91 | 2,454,000 | -0.47(-3.06%) |
Jun 10, 2004 | 15.80 | 16.06 | 15.16 | 15.38 | 2,248,100 | -0.33(-2.10%) |
Jun 09, 2004 | 16.38 | 16.40 | 15.56 | 15.71 | 1,886,200 | -0.60(-3.68%) |
Jun 08, 2004 | 16.19 | 16.66 | 15.93 | 16.31 | 3,164,300 | -0.04(-0.24%) |
Jun 07, 2004 | 15.80 | 16.35 | 15.59 | 16.35 | 2,448,900 | +0.79(+5.08%) |
Jun 04, 2004 | 15.86 | 15.92 | 15.37 | 15.56 | 1,717,800 | +0.00(+0.00%) |
Jun 03, 2004 | 15.65 | 15.87 | 15.54 | 15.56 | 2,039,500 | -0.19(-1.21%) |
Jun 02, 2004 | 15.77 | 16.09 | 15.59 | 15.75 | 3,787,800 | -0.01(-0.06%) |
Jun 01, 2004 | 14.81 | 15.88 | 14.65 | 15.76 | 4,264,300 | +0.90(+6.06%) |
May 28, 2004 | 14.77 | 15.00 | 14.65 | 14.86 | 1,316,300 | +0.00(+0.00%) |
May 27, 2004 | 14.92 | 15.20 | 14.52 | 14.86 | 1,760,800 | +0.01(+0.07%) |
May 26, 2004 | 14.87 | 15.06 | 14.77 | 14.85 | 2,425,100 | -0.29(-1.88%) |
May 25, 2004 | 14.01 | 15.13 | 13.82 | 15.13 | 4,455,600 | +1.05(+7.49%) |
May 24, 2004 | 13.78 | 14.22 | 13.75 | 14.08 | 2,424,700 | +0.48(+3.53%) |
May 21, 2004 | 13.52 | 13.75 | 13.25 | 13.60 | 1,587,000 | +0.11(+0.82%) |
May 20, 2004 | 13.67 | 13.74 | 13.31 | 13.49 | 2,200,700 | -0.13(-0.95%) |
May 19, 2004 | 13.38 | 14.13 | 13.34 | 13.62 | 4,420,900 | +0.57(+4.37%) |
May 18, 2004 | 12.75 | 13.16 | 12.70 | 13.05 | 2,461,300 | +0.53(+4.23%) |
May 17, 2004 | 12.33 | 12.68 | 12.33 | 12.52 | 2,443,200 | -0.19(-1.49%) |
May 14, 2004 | 12.99 | 13.19 | 12.50 | 12.71 | 2,149,400 | -0.25(-1.93%) |
May 13, 2004 | 13.02 | 13.59 | 12.50 | 12.96 | 5,212,100 | +0.13(+1.01%) |
May 12, 2004 | 12.19 | 13.00 | 11.70 | 12.83 | 3,766,000 | +0.65(+5.34%) |
May 11, 2004 | 12.28 | 12.36 | 12.00 | 12.18 | 2,574,400 | +0.31(+2.61%) |
May 10, 2004 | 12.25 | 12.35 | 11.78 | 11.87 | 2,863,300 | -0.53(-4.27%) |
May 07, 2004 | 12.40 | 13.00 | 12.25 | 12.40 | 2,229,500 | -0.08(-0.64%) |
May 06, 2004 | 12.83 | 12.87 | 12.31 | 12.48 | 2,859,800 | -0.43(-3.33%) |
May 05, 2004 | 12.80 | 13.20 | 12.09 | 12.91 | 3,806,300 | +0.12(+0.94%) |
May 04, 2004 | 12.45 | 13.08 | 12.22 | 12.79 | 3,109,300 | +0.51(+4.15%) |
May 03, 2004 | 11.81 | 12.48 | 11.77 | 12.28 | 3,032,000 | +0.44(+3.72%) |
Apr 30, 2004 | 12.92 | 13.10 | 11.65 | 11.84 | 4,992,400 | -1.05(-8.15%) |
Apr 29, 2004 | 12.98 | 13.57 | 12.77 | 12.89 | 5,565,100 | -0.10(-0.77%) |
Apr 28, 2004 | 13.30 | 13.58 | 12.70 | 12.99 | 3,635,100 | -0.32(-2.40%) |
Apr 27, 2004 | 13.97 | 14.10 | 13.20 | 13.31 | 4,148,400 | -0.65(-4.66%) |
Apr 26, 2004 | 14.20 | 14.48 | 13.85 | 13.96 | 1,572,600 | -0.15(-1.06%) |
Apr 23, 2004 | 14.56 | 14.60 | 13.90 | 14.11 | 2,334,100 | -0.33(-2.29%) |
Apr 22, 2004 | 13.90 | 14.55 | 13.77 | 14.44 | 2,490,300 | +0.51(+3.66%) |
Apr 21, 2004 | 13.61 | 13.96 | 13.26 | 13.93 | 2,738,100 | +0.43(+3.19%) |
Apr 20, 2004 | 14.00 | 14.22 | 13.50 | 13.50 | 2,241,800 | -0.50(-3.57%) |
Apr 19, 2004 | 14.00 | 14.17 | 13.64 | 14.00 | 2,609,100 | -0.01(-0.07%) |
Apr 16, 2004 | 14.19 | 14.42 | 13.75 | 14.01 | 1,662,100 | -0.23(-1.62%) |
Apr 15, 2004 | 14.81 | 14.86 | 14.20 | 14.24 | 3,073,800 | -0.45(-3.06%) |
Apr 14, 2004 | 14.52 | 15.10 | 14.52 | 14.69 | 2,043,300 | +0.16(+1.10%) |
Apr 13, 2004 | 15.20 | 15.35 | 14.46 | 14.53 | 2,055,100 | -0.63(-4.16%) |
Apr 12, 2004 | 15.27 | 15.57 | 15.02 | 15.16 | 2,398,000 | -0.10(-0.66%) |
Apr 08, 2004 | 14.64 | 15.49 | 14.51 | 15.26 | 5,778,200 | +1.20(+8.53%) |
Apr 07, 2004 | 13.96 | 14.20 | 13.88 | 14.06 | 1,795,500 | +0.07(+0.50%) |
Apr 06, 2004 | 14.19 | 14.30 | 13.82 | 13.99 | 1,899,400 | -0.41(-2.85%) |
Apr 05, 2004 | 14.76 | 14.83 | 14.19 | 14.40 | 4,375,600 | -0.25(-1.71%) |
Apr 02, 2004 | 13.85 | 14.75 | 13.75 | 14.65 | 5,715,400 | +1.40(+10.57%) |
Apr 01, 2004 | 13.20 | 13.36 | 13.00 | 13.25 | 2,812,100 | +0.11(+0.84%) |
Mar 31, 2004 | 13.59 | 13.59 | 13.08 | 13.14 | 2,721,100 | -0.40(-2.95%) |
Mar 30, 2004 | 13.48 | 13.85 | 13.25 | 13.54 | 2,903,600 | -0.06(-0.44%) |
Mar 29, 2004 | 13.65 | 13.85 | 13.35 | 13.60 | 1,717,200 | +0.19(+1.42%) |
Mar 26, 2004 | 13.22 | 13.63 | 13.10 | 13.41 | 2,502,600 | +0.11(+0.83%) |
Mar 25, 2004 | 12.38 | 13.44 | 12.30 | 13.30 | 4,878,500 | +1.00(+8.13%) |
Mar 24, 2004 | 12.42 | 12.74 | 12.08 | 12.30 | 5,932,100 | -0.38(-3.00%) |
Mar 23, 2004 | 14.26 | 14.44 | 12.38 | 12.68 | 9,216,600 | -1.43(-10.13%) |
Mar 22, 2004 | 14.80 | 14.80 | 13.72 | 14.11 | 4,415,300 | -0.89(-5.93%) |
Mar 19, 2004 | 15.15 | 15.30 | 14.90 | 15.00 | 1,985,500 | -0.02(-0.13%) |
Mar 18, 2004 | 15.11 | 15.32 | 14.92 | 15.02 | 2,879,200 | -0.20(-1.31%) |
Mar 17, 2004 | 14.74 | 15.25 | 14.51 | 15.22 | 2,746,700 | +0.85(+5.92%) |
Mar 16, 2004 | 14.99 | 15.19 | 14.09 | 14.37 | 4,734,800 | -0.36(-2.44%) |
Mar 15, 2004 | 15.12 | 15.44 | 14.57 | 14.73 | 4,563,600 | -0.53(-3.47%) |
Mar 12, 2004 | 15.32 | 15.60 | 14.94 | 15.26 | 2,884,700 | +0.30(+2.01%) |
Mar 11, 2004 | 14.33 | 15.52 | 14.15 | 14.96 | 5,393,900 | +0.15(+1.01%) |
Mar 10, 2004 | 15.50 | 15.79 | 14.67 | 14.81 | 3,001,200 | -0.64(-4.14%) |
Mar 09, 2004 | 16.10 | 16.19 | 15.32 | 15.45 | 3,132,900 | -0.45(-2.83%) |
Mar 08, 2004 | 15.82 | 16.97 | 15.70 | 15.90 | 6,015,400 | +0.16(+1.02%) |
Mar 05, 2004 | 15.37 | 16.00 | 15.32 | 15.74 | 1,925,900 | -0.15(-0.94%) |
Mar 04, 2004 | 15.31 | 15.99 | 15.25 | 15.89 | 2,079,400 | +0.50(+3.25%) |
Mar 03, 2004 | 15.39 | 15.53 | 15.05 | 15.39 | 1,425,400 | -0.12(-0.77%) |
Mar 02, 2004 | 15.96 | 16.08 | 15.42 | 15.51 | 2,599,700 | -0.53(-3.30%) |
Mar 01, 2004 | 15.04 | 16.04 | 15.03 | 16.04 | 2,761,400 | +0.96(+6.37%) |
Feb 27, 2004 | 15.41 | 15.49 | 14.90 | 15.08 | 2,159,900 | -0.24(-1.57%) |
Feb 26, 2004 | 15.09 | 15.67 | 14.99 | 15.32 | 3,118,400 | +0.12(+0.76%) |
Feb 25, 2004 | 14.07 | 15.30 | 14.02 | 15.20 | 5,261,600 | +1.10(+7.83%) |
Feb 24, 2004 | 14.10 | 14.69 | 13.80 | 14.10 | 3,712,100 | -0.29(-2.03%) |
Feb 23, 2004 | 15.22 | 15.30 | 14.30 | 14.39 | 3,200,700 | -0.68(-4.50%) |
Feb 20, 2004 | 15.31 | 15.42 | 14.70 | 15.07 | 4,462,500 | -0.17(-1.12%) |
Feb 19, 2004 | 16.41 | 16.45 | 15.17 | 15.24 | 3,308,300 | -0.85(-5.28%) |
Feb 18, 2004 | 16.18 | 16.31 | 15.85 | 16.09 | 2,599,700 | +0.08(+0.50%) |
Feb 17, 2004 | 15.56 | 16.10 | 15.53 | 16.01 | 2,906,700 | +0.66(+4.30%) |
Feb 13, 2004 | 16.31 | 16.79 | 15.26 | 15.35 | 5,574,200 | -0.85(-5.25%) |
Feb 12, 2004 | 15.21 | 16.50 | 15.20 | 16.20 | 7,854,300 | +1.03(+6.79%) |
Feb 11, 2004 | 15.12 | 15.30 | 14.97 | 15.17 | 2,883,800 | +0.09(+0.60%) |
Feb 10, 2004 | 15.16 | 15.42 | 14.81 | 15.08 | 3,699,400 | -0.14(-0.92%) |
Feb 09, 2004 | 15.12 | 15.68 | 15.05 | 15.22 | 6,090,000 | +0.17(+1.13%) |
Feb 06, 2004 | 14.34 | 15.85 | 14.19 | 15.05 | 15,749,600 | +0.55(+3.79%) |
Feb 05, 2004 | 12.84 | 14.55 | 12.37 | 14.50 | 21,157,900 | +3.05(+26.64%) |
Feb 04, 2004 | 12.03 | 12.30 | 11.26 | 11.45 | 6,702,000 | -0.94(-7.59%) |
Feb 03, 2004 | 12.70 | 12.87 | 12.27 | 12.39 | 2,629,700 | -0.31(-2.44%) |
Feb 02, 2004 | 13.17 | 13.30 | 12.56 | 12.70 | 2,091,500 | -0.25(-1.93%) |
Jan 30, 2004 | 12.88 | 13.39 | 12.64 | 12.95 | 2,578,000 | +0.10(+0.78%) |
Jan 29, 2004 | 13.03 | 13.40 | 12.41 | 12.85 | 3,088,900 | -0.07(-0.54%) |
Jan 28, 2004 | 13.83 | 13.94 | 12.76 | 12.92 | 2,548,500 | -0.68(-5.00%) |
Jan 27, 2004 | 14.01 | 14.44 | 13.55 | 13.60 | 2,149,400 | -0.41(-2.93%) |
Jan 26, 2004 | 14.08 | 14.19 | 13.67 | 14.01 | 2,465,600 | -0.03(-0.21%) |
Jan 23, 2004 | 13.37 | 14.09 | 13.35 | 14.04 | 2,642,900 | +0.54(+4.00%) |
Jan 22, 2004 | 14.50 | 14.55 | 13.50 | 13.50 | 3,735,500 | -0.95(-6.57%) |
Jan 21, 2004 | 14.48 | 14.60 | 14.21 | 14.45 | 2,202,300 | -0.22(-1.50%) |
Jan 20, 2004 | 14.60 | 14.85 | 14.25 | 14.67 | 2,406,700 | -0.01(-0.07%) |
Jan 16, 2004 | 14.60 | 14.90 | 14.40 | 14.68 | 2,992,800 | +0.09(+0.62%) |
Jan 15, 2004 | 14.12 | 14.90 | 14.07 | 14.59 | 7,157,834 | +0.26(+1.81%) |
Jan 14, 2004 | 13.60 | 14.35 | 13.51 | 14.33 | 5,538,104 | +0.80(+5.91%) |
Jan 13, 2004 | 13.90 | 13.92 | 13.20 | 13.53 | 4,669,451 | -0.35(-2.52%) |
Jan 12, 2004 | 13.68 | 13.92 | 13.31 | 13.88 | 4,437,953 | +0.65(+4.91%) |
Jan 09, 2004 | 12.83 | 13.99 | 12.68 | 13.23 | 6,843,415 | +0.23(+1.77%) |
Jan 08, 2004 | 12.49 | 13.17 | 12.37 | 13.00 | 5,199,255 | +0.31(+2.44%) |
Jan 07, 2004 | 12.20 | 12.80 | 12.11 | 12.69 | 8,604,693 | +0.71(+5.93%) |
Jan 06, 2004 | 10.95 | 12.09 | 10.90 | 11.98 | 9,036,100 | +0.97(+8.81%) |
Jan 05, 2004 | 10.79 | 11.23 | 10.75 | 11.01 | 4,304,100 | +0.23(+2.13%) |
Jan 02, 2004 | 10.85 | 10.95 | 10.74 | 10.78 | 2,169,200 | +0.02(+0.19%) |
Dec 31, 2003 | 11.01 | 11.10 | 10.75 | 10.76 | 2,433,100 | -0.32(-2.89%) |
Dec 30, 2003 | 11.32 | 11.47 | 11.05 | 11.08 | 1,828,128 | -0.19(-1.69%) |
Dec 29, 2003 | 11.00 | 11.37 | 10.94 | 11.27 | 2,193,109 | +0.32(+2.92%) |
Dec 26, 2003 | 10.89 | 11.03 | 10.75 | 10.95 | 533,551 | +0.03(+0.27%) |
Dec 24, 2003 | 11.11 | 11.15 | 10.87 | 10.92 | 1,171,971 | -0.22(-1.97%) |
Dec 23, 2003 | 10.86 | 11.20 | 10.80 | 11.14 | 1,785,039 | +0.17(+1.55%) |
Dec 22, 2003 | 10.95 | 11.20 | 10.75 | 10.97 | 3,046,102 | -0.22(-2.01%) |
Dec 19, 2003 | 11.54 | 11.60 | 11.05 | 11.20 | 1,753,613 | -0.15(-1.37%) |
Dec 18, 2003 | 10.95 | 11.50 | 10.93 | 11.35 | 2,893,714 | +0.40(+3.65%) |
Dec 17, 2003 | 10.78 | 11.09 | 10.51 | 10.95 | 2,351,932 | +0.13(+1.20%) |
Dec 16, 2003 | 11.07 | 11.10 | 10.50 | 10.82 | 4,220,866 | -0.34(-3.01%) |
Dec 15, 2003 | 12.23 | 12.31 | 11.08 | 11.16 | 5,153,819 | -0.26(-2.31%) |
Dec 12, 2003 | 11.77 | 11.80 | 11.27 | 11.42 | 4,110,887 | +0.12(+1.06%) |
Dec 11, 2003 | 10.54 | 11.55 | 10.57 | 11.30 | 9,868,933 | +0.76(+7.21%) |
Dec 10, 2003 | 10.40 | 10.68 | 10.37 | 10.54 | 5,780,890 | +0.19(+1.84%) |
Dec 09, 2003 | 10.39 | 10.81 | 10.19 | 10.35 | 12,219,485 | -0.63(-5.74%) |
Dec 08, 2003 | 10.82 | 11.71 | 10.78 | 10.98 | 5,493,579 | -0.52(-4.52%) |
Dec 05, 2003 | 11.71 | 11.89 | 10.81 | 11.50 | 5,841,174 | -0.21(-1.79%) |
Dec 04, 2003 | 13.40 | 13.48 | 11.18 | 11.71 | 15,626,861 | -1.58(-11.89%) |
Dec 03, 2003 | 14.06 | 14.15 | 13.13 | 13.29 | 5,165,581 | -0.50(-3.63%) |
Dec 02, 2003 | 13.54 | 14.20 | 13.50 | 13.79 | 5,587,788 | +0.19(+1.40%) |
Dec 01, 2003 | 13.67 | 13.85 | 13.45 | 13.60 | 4,187,255 | +0.20(+1.49%) |
Nov 28, 2003 | 12.70 | 13.43 | 12.65 | 13.40 | 2,251,269 | +0.37(+2.84%) |
Nov 26, 2003 | 13.35 | 13.40 | 12.64 | 13.03 | 5,114,093 | -0.08(-0.61%) |
Nov 25, 2003 | 13.15 | 13.50 | 12.96 | 13.11 | 9,257,900 | +0.28(+2.18%) |
Nov 24, 2003 | 11.68 | 12.94 | 11.47 | 12.83 | 8,128,969 | +1.39(+12.15%) |
Nov 21, 2003 | 11.24 | 11.47 | 11.21 | 11.44 | 3,278,828 | +0.20(+1.78%) |
Nov 20, 2003 | 10.90 | 11.53 | 10.80 | 11.24 | 5,542,078 | +0.04(+0.36%) |
Nov 19, 2003 | 11.00 | 11.30 | 10.80 | 11.20 | 5,914,554 | +0.16(+1.45%) |
Nov 18, 2003 | 11.48 | 11.83 | 10.91 | 11.04 | 6,296,976 | -0.33(-2.90%) |
Nov 17, 2003 | 10.74 | 11.55 | 10.53 | 11.37 | 6,576,427 | +0.40(+3.65%) |
Nov 14, 2003 | 11.13 | 11.88 | 10.77 | 10.97 | 9,121,518 | -0.23(-2.05%) |
Nov 13, 2003 | 10.94 | 11.48 | 10.71 | 11.20 | 4,492,157 | +0.19(+1.73%) |
Nov 12, 2003 | 11.49 | 11.52 | 10.91 | 11.01 | 9,580,578 | +0.57(+5.46%) |
Nov 11, 2003 | 10.81 | 10.85 | 9.970 | 10.44 | 10,029,751 | -0.60(-5.43%) |
Nov 10, 2003 | 10.64 | 11.59 | 10.50 | 11.04 | 13,120,778 | +0.74(+7.18%) |
Nov 07, 2003 | 9.410 | 10.75 | 9.340 | 10.30 | 12,628,807 | +1.22(+13.44%) |
Nov 06, 2003 | 8.950 | 9.250 | 8.933 | 9.080 | 2,776,692 | -0.02(-0.22%) |
Nov 05, 2003 | 9.220 | 9.300 | 8.810 | 9.100 | 5,082,110 | -0.32(-3.40%) |
Nov 04, 2003 | 9.270 | 9.420 | 9.050 | 9.420 | 6,864,603 | +0.23(+2.50%) |
Nov 03, 2003 | 8.120 | 9.530 | 8.100 | 9.190 | 13,931,976 | +1.29(+16.33%) |
Oct 31, 2003 | 7.720 | 8.150 | 7.540 | 7.900 | 7,785,466 | -0.21(-2.59%) |
Oct 30, 2003 | 5.960 | 8.330 | 7.350 | 8.110 | 28,213,928 | +2.15(+36.07%) |
Oct 29, 2003 | 6.030 | 6.240 | 5.820 | 5.960 | 4,163,104 | -0.03(-0.50%) |
Oct 28, 2003 | 5.900 | 6.060 | 5.860 | 5.990 | 2,008,860 | +0.12(+2.04%) |
Oct 27, 2003 | 5.920 | 6.130 | 5.700 | 5.870 | 1,725,300 | +0.11(+1.91%) |
Oct 24, 2003 | 5.810 | 5.890 | 5.560 | 5.760 | 1,438,200 | -0.14(-2.37%) |
Oct 23, 2003 | 5.720 | 6.010 | 5.570 | 5.900 | 1,687,300 | +0.02(+0.34%) |
Oct 22, 2003 | 6.200 | 6.300 | 5.810 | 5.880 | 2,343,700 | -0.47(-7.40%) |
Oct 21, 2003 | 5.850 | 6.350 | 5.810 | 6.350 | 6,971,482 | +0.56(+9.67%) |
Oct 20, 2003 | 5.450 | 5.850 | 5.230 | 5.790 | 2,012,110 | +0.34(+6.24%) |
Oct 17, 2003 | 5.790 | 5.790 | 5.400 | 5.450 | 1,319,702 | -0.30(-5.22%) |
Oct 16, 2003 | 5.540 | 5.720 | 5.540 | 5.750 | 1,269,650 | +0.19(+3.42%) |
Oct 15, 2003 | 5.850 | 5.940 | 5.560 | 5.560 | 2,052,410 | -0.19(-3.30%) |
Oct 14, 2003 | 5.520 | 5.790 | 5.350 | 5.750 | 3,273,237 | +0.26(+4.70%) |
Oct 13, 2003 | 5.100 | 5.520 | 5.080 | 5.492 | 2,514,727 | +0.42(+8.37%) |
Oct 10, 2003 | 5.200 | 5.250 | 5.030 | 5.068 | 761,755 | -0.11(-2.16%) |
Oct 09, 2003 | 5.250 | 5.500 | 5.010 | 5.180 | 2,844,609 | -0.02(-0.38%) |
Oct 08, 2003 | 4.750 | 5.200 | 4.650 | 5.200 | 1,904,183 | +0.50(+10.66%) |
Oct 07, 2003 | 4.560 | 4.740 | 4.470 | 4.699 | 1,001,871 | +0.10(+2.15%) |
Oct 06, 2003 | 4.760 | 4.790 | 4.600 | 4.600 | 741,184 | -0.03(-0.65%) |
Oct 03, 2003 | 4.550 | 4.710 | 4.530 | 4.630 | 797,249 | +0.16(+3.58%) |
Oct 02, 2003 | 4.220 | 4.470 | 4.210 | 4.470 | 717,024 | +0.20(+4.68%) |
Oct 01, 2003 | 4.370 | 4.500 | 3.390 | 4.270 | 1,972,816 | -0.02(-0.47%) |
Sep 30, 2003 | 4.490 | 4.520 | 4.280 | 4.290 | 926,692 | -0.20(-4.43%) |
Sep 29, 2003 | 4.580 | 4.780 | 4.410 | 4.489 | 1,770,588 | -0.11(-2.41%) |
Sep 26, 2003 | 4.710 | 4.800 | 4.330 | 4.600 | 1,663,300 | -0.11(-2.34%) |
Sep 25, 2003 | 5.000 | 5.060 | 4.650 | 4.710 | 1,450,907 | -0.33(-6.55%) |
Sep 24, 2003 | 5.220 | 5.290 | 5.020 | 5.040 | 1,735,959 | -0.18(-3.45%) |
Sep 23, 2003 | 5.190 | 5.300 | 5.160 | 5.220 | 1,595,196 | +0.10(+1.95%) |
Sep 22, 2003 | 4.920 | 5.290 | 4.900 | 5.120 | 1,907,373 | +0.00(+0.00%) |
Sep 19, 2003 | 5.000 | 5.260 | 4.980 | 5.120 | 1,420,334 | +0.02(+0.39%) |
Sep 18, 2003 | 5.020 | 5.250 | 5.000 | 5.100 | 1,528,151 | -0.04(-0.78%) |
Sep 17, 2003 | 4.830 | 5.140 | 4.650 | 5.140 | 2,447,754 | +0.35(+7.31%) |
Sep 16, 2003 | 4.570 | 4.830 | 4.560 | 4.790 | 1,012,998 | +0.25(+5.51%) |
Sep 15, 2003 | 4.650 | 4.746 | 4.520 | 4.540 | 629,500 | -0.11(-2.37%) |
Sep 12, 2003 | 4.560 | 4.650 | 4.400 | 4.650 | 626,100 | +0.06(+1.31%) |
Sep 11, 2003 | 4.331 | 4.650 | 4.290 | 4.590 | 962,700 | +0.27(+6.25%) |
Sep 10, 2003 | 4.480 | 4.500 | 4.300 | 4.320 | 864,800 | -0.19(-4.21%) |
Sep 09, 2003 | 4.680 | 4.790 | 4.350 | 4.510 | 1,596,000 | -0.20(-4.25%) |
Sep 08, 2003 | 4.670 | 4.800 | 4.510 | 4.710 | 814,700 | +0.06(+1.29%) |
Sep 05, 2003 | 4.820 | 4.840 | 4.640 | 4.650 | 965,700 | -0.23(-4.71%) |
Sep 04, 2003 | 4.880 | 4.980 | 4.800 | 4.880 | 1,214,300 | -0.01(-0.16%) |
Sep 03, 2003 | 4.520 | 4.930 | 4.510 | 4.888 | 3,254,400 | +0.42(+9.35%) |
Sep 02, 2003 | 4.130 | 4.500 | 4.100 | 4.470 | 1,591,400 | +0.31(+7.45%) |
Aug 29, 2003 | 4.150 | 4.230 | 4.150 | 4.160 | 717,000 | +0.04(+0.97%) |
Aug 28, 2003 | 4.130 | 4.246 | 4.050 | 4.120 | 678,400 | +0.03(+0.73%) |
Aug 27, 2003 | 4.000 | 4.130 | 4.000 | 4.090 | 527,400 | -0.01(-0.24%) |
Aug 26, 2003 | 3.940 | 4.100 | 3.820 | 4.100 | 509,000 | +0.16(+4.06%) |
Aug 25, 2003 | 4.000 | 4.030 | 3.800 | 3.940 | 862,200 | -0.07(-1.77%) |
Aug 22, 2003 | 4.290 | 4.400 | 3.952 | 4.011 | 1,643,000 | -0.23(-5.40%) |
Aug 21, 2003 | 4.020 | 4.240 | 4.020 | 4.240 | 1,886,600 | +0.17(+4.18%) |
Aug 20, 2003 | 4.010 | 4.100 | 3.960 | 4.070 | 664,200 | +0.01(+0.25%) |
Aug 19, 2003 | 4.010 | 4.062 | 3.870 | 4.060 | 1,168,300 | +0.11(+2.78%) |
Aug 18, 2003 | 4.060 | 4.110 | 3.850 | 3.950 | 1,264,600 | -0.04(-1.00%) |
Aug 15, 2003 | 4.120 | 4.160 | 3.920 | 3.990 | 785,900 | -0.14(-3.39%) |
Aug 14, 2003 | 4.070 | 4.180 | 4.030 | 4.130 | 1,116,200 | +0.13(+3.25%) |
Aug 13, 2003 | 3.900 | 4.070 | 3.870 | 4.000 | 1,117,300 | +0.09(+2.30%) |
Aug 12, 2003 | 3.980 | 4.000 | 3.760 | 3.910 | 685,800 | +0.01(+0.26%) |
Aug 11, 2003 | 3.880 | 3.940 | 3.710 | 3.900 | 1,067,800 | +0.20(+5.41%) |
Aug 08, 2003 | 3.800 | 3.990 | 3.580 | 3.700 | 2,312,800 | -0.05(-1.33%) |
Aug 07, 2003 | 3.350 | 3.940 | 3.300 | 3.750 | 4,939,600 | +0.50(+15.38%) |
Aug 06, 2003 | 3.460 | 3.610 | 3.220 | 3.250 | 3,804,600 | -0.16(-4.69%) |
Aug 05, 2003 | 3.750 | 3.790 | 3.350 | 3.410 | 5,512,700 | -0.47(-12.11%) |
Aug 04, 2003 | 3.980 | 4.040 | 3.850 | 3.880 | 2,430,800 | -0.05(-1.27%) |