Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.94 | 14.25 | 13.85 | 14.22 | 1,765,439 | +0.34(+2.49%) |
Aug 30, 2004 | 14.17 | 14.23 | 13.71 | 13.87 | 1,534,190 | -0.26(-1.86%) |
Aug 27, 2004 | 14.00 | 14.16 | 13.94 | 14.13 | 1,669,918 | +0.11(+0.76%) |
Aug 26, 2004 | 13.66 | 14.08 | 13.53 | 14.03 | 2,766,952 | +0.39(+2.89%) |
Aug 25, 2004 | 12.96 | 13.66 | 12.89 | 13.63 | 3,075,934 | +0.54(+4.14%) |
Aug 24, 2004 | 13.56 | 13.58 | 12.89 | 13.09 | 4,780,698 | -0.37(-2.74%) |
Aug 23, 2004 | 13.74 | 13.76 | 13.34 | 13.46 | 1,239,341 | -0.19(-1.38%) |
Aug 20, 2004 | 13.67 | 13.91 | 13.51 | 13.65 | 2,089,529 | +0.23(+1.71%) |
Aug 19, 2004 | 13.21 | 13.67 | 13.13 | 13.42 | 2,521,569 | +0.28(+2.12%) |
Aug 18, 2004 | 13.17 | 13.21 | 12.92 | 13.14 | 2,505,121 | +0.07(+0.56%) |
Aug 17, 2004 | 13.47 | 13.50 | 12.88 | 13.07 | 2,958,603 | -0.48(-3.51%) |
Aug 16, 2004 | 13.53 | 13.71 | 13.34 | 13.54 | 1,019,788 | +0.11(+0.79%) |
Aug 13, 2004 | 13.47 | 13.63 | 13.29 | 13.44 | 1,145,159 | +0.16(+1.17%) |
Aug 12, 2004 | 13.57 | 13.71 | 13.19 | 13.28 | 1,734,370 | -0.33(-2.41%) |
Aug 11, 2004 | 13.79 | 13.92 | 13.48 | 13.61 | 1,846,218 | -0.22(-1.60%) |
Aug 10, 2004 | 13.88 | 14.03 | 13.71 | 13.83 | 1,723,770 | +0.08(+0.60%) |
Aug 09, 2004 | 13.56 | 13.87 | 13.45 | 13.75 | 2,746,117 | +0.22(+1.64%) |
Aug 06, 2004 | 13.67 | 13.93 | 13.37 | 13.53 | 3,655,763 | -0.29(-2.08%) |
Aug 05, 2004 | 14.25 | 14.40 | 13.67 | 13.81 | 2,955,070 | -0.44(-3.05%) |
Aug 04, 2004 | 14.76 | 14.81 | 14.24 | 14.25 | 1,796,630 | -0.47(-3.18%) |
Aug 03, 2004 | 14.72 | 14.85 | 14.53 | 14.72 | 1,981,702 | +0.19(+1.30%) |
Aug 02, 2004 | 14.90 | 14.99 | 14.38 | 14.53 | 3,118,699 | -0.44(-2.91%) |
Jul 30, 2004 | 14.90 | 15.09 | 14.86 | 14.96 | 1,510,797 | +0.07(+0.50%) |
Jul 29, 2004 | 14.77 | 15.06 | 14.22 | 14.89 | 4,230,719 | +0.37(+2.54%) |
Jul 28, 2004 | 14.50 | 14.77 | 14.27 | 14.52 | 2,963,477 | +0.11(+0.74%) |
Jul 27, 2004 | 14.10 | 14.56 | 14.00 | 14.41 | 3,448,272 | +0.44(+3.11%) |
Jul 26, 2004 | 14.04 | 14.30 | 13.83 | 13.98 | 3,341,907 | -0.01(-0.06%) |
Jul 23, 2004 | 14.17 | 14.28 | 13.98 | 13.99 | 1,834,400 | -0.25(-1.73%) |
Jul 22, 2004 | 14.44 | 14.44 | 14.01 | 14.23 | 2,489,282 | -0.09(-0.63%) |
Jul 21, 2004 | 14.74 | 15.04 | 14.31 | 14.32 | 3,909,431 | -0.29(-1.97%) |
Jul 20, 2004 | 14.72 | 14.75 | 14.29 | 14.61 | 3,226,892 | -0.04(-0.28%) |
Jul 19, 2004 | 14.55 | 14.72 | 14.47 | 14.65 | 4,868,665 | +0.18(+1.25%) |
Jul 16, 2004 | 14.36 | 14.72 | 14.26 | 14.47 | 4,046,499 | +0.21(+1.50%) |
Jul 15, 2004 | 13.82 | 14.35 | 13.59 | 14.26 | 4,329,165 | +0.44(+3.21%) |
Jul 14, 2004 | 13.34 | 13.89 | 13.27 | 13.81 | 3,220,434 | +0.39(+2.94%) |
Jul 13, 2004 | 13.47 | 13.54 | 13.25 | 13.42 | 1,966,594 | -0.12(-0.91%) |
Jul 12, 2004 | 13.74 | 13.81 | 13.30 | 13.54 | 1,699,159 | -0.21(-1.55%) |
Jul 09, 2004 | 13.70 | 13.77 | 13.42 | 13.76 | 1,409,671 | +0.15(+1.09%) |
Jul 08, 2004 | 14.08 | 14.20 | 13.48 | 13.61 | 2,343,806 | -0.17(-1.25%) |
Jul 07, 2004 | 13.85 | 14.00 | 13.62 | 13.78 | 2,690,802 | -0.02(-0.18%) |
Jul 06, 2004 | 14.23 | 14.23 | 13.76 | 13.81 | 2,360,377 | -0.05(-0.36%) |
Jul 02, 2004 | 13.54 | 14.06 | 13.21 | 13.85 | 3,040,844 | +0.12(+0.90%) |
Jul 01, 2004 | 13.81 | 13.82 | 13.39 | 13.73 | 2,059,070 | +6.88(+100.30%) |
Jun 30, 2004 | 6.800 | 6.870 | 6.771 | 6.855 | 3,678,303 | +0.05(+0.75%) |
Jun 29, 2004 | 6.658 | 6.874 | 6.607 | 6.804 | 2,761,347 | +0.11(+1.69%) |
Jun 28, 2004 | 6.874 | 6.876 | 6.642 | 6.691 | 2,554,953 | -0.15(-2.22%) |
Jun 25, 2004 | 6.769 | 6.843 | 6.734 | 6.843 | 3,681,715 | +0.08(+1.18%) |
Jun 24, 2004 | 6.876 | 6.933 | 6.706 | 6.763 | 3,973,640 | -0.11(-1.61%) |
Jun 23, 2004 | 6.792 | 6.876 | 6.636 | 6.874 | 4,850,146 | +0.09(+1.25%) |
Jun 22, 2004 | 6.644 | 6.792 | 6.572 | 6.789 | 3,303,041 | +0.16(+2.40%) |
Jun 21, 2004 | 6.749 | 6.763 | 6.613 | 6.630 | 2,287,152 | -0.07(-1.01%) |
Jun 18, 2004 | 6.695 | 6.782 | 6.603 | 6.697 | 3,223,358 | -0.04(-0.61%) |
Jun 17, 2004 | 6.605 | 6.804 | 6.539 | 6.738 | 3,928,560 | +0.10(+1.45%) |
Jun 16, 2004 | 6.422 | 6.699 | 6.412 | 6.642 | 6,064,632 | +0.27(+4.25%) |
Jun 15, 2004 | 6.207 | 6.404 | 6.199 | 6.371 | 6,341,449 | +0.27(+4.51%) |
Jun 14, 2004 | 6.129 | 6.166 | 6.061 | 6.096 | 3,260,641 | -0.03(-0.57%) |
Jun 10, 2004 | 6.090 | 6.174 | 6.078 | 6.131 | 3,609,099 | +0.09(+1.46%) |
Jun 09, 2004 | 6.123 | 6.156 | 5.967 | 6.043 | 4,052,347 | -0.07(-1.17%) |
Jun 08, 2004 | 6.170 | 6.242 | 6.098 | 6.115 | 3,562,557 | -0.04(-0.60%) |
Jun 07, 2004 | 6.092 | 6.170 | 5.979 | 6.152 | 3,775,774 | +0.10(+1.66%) |
Jun 04, 2004 | 6.250 | 6.269 | 6.014 | 6.051 | 6,586,344 | -0.18(-2.96%) |
Jun 03, 2004 | 6.383 | 6.468 | 6.221 | 6.236 | 3,681,958 | -0.15(-2.38%) |
Jun 02, 2004 | 6.371 | 6.441 | 6.332 | 6.388 | 3,341,542 | +0.02(+0.35%) |
Jun 01, 2004 | 6.390 | 6.480 | 6.326 | 6.365 | 3,619,334 | +0.07(+1.17%) |
May 28, 2004 | 6.086 | 6.353 | 6.024 | 6.291 | 3,737,273 | +0.17(+2.71%) |
May 27, 2004 | 6.219 | 6.244 | 6.074 | 6.125 | 4,444,424 | -0.09(-1.42%) |
May 26, 2004 | 6.316 | 6.388 | 6.150 | 6.213 | 2,781,572 | -0.12(-1.94%) |
May 25, 2004 | 6.321 | 6.408 | 6.248 | 6.336 | 3,229,207 | +0.03(+0.52%) |
May 24, 2004 | 6.076 | 6.388 | 6.051 | 6.303 | 4,994,403 | +0.28(+4.70%) |
May 21, 2004 | 6.133 | 6.156 | 5.959 | 6.020 | 3,831,332 | -0.09(-1.44%) |
May 20, 2004 | 6.158 | 6.279 | 6.053 | 6.109 | 3,657,347 | -0.03(-0.53%) |
May 19, 2004 | 6.353 | 6.361 | 6.133 | 6.141 | 6,372,883 | -0.16(-2.54%) |
May 18, 2004 | 6.537 | 6.560 | 6.260 | 6.301 | 4,107,175 | -0.25(-3.82%) |
May 17, 2004 | 6.344 | 6.615 | 6.342 | 6.552 | 4,363,036 | +0.14(+2.24%) |
May 14, 2004 | 6.386 | 6.554 | 6.351 | 6.408 | 4,181,740 | -0.02(-0.32%) |
May 13, 2004 | 6.361 | 6.482 | 6.359 | 6.429 | 2,831,526 | +0.03(+0.45%) |
May 12, 2004 | 6.388 | 6.488 | 6.256 | 6.400 | 3,629,568 | +0.01(+0.13%) |
May 11, 2004 | 6.353 | 6.435 | 6.310 | 6.392 | 3,971,934 | +0.09(+1.40%) |
May 10, 2004 | 6.496 | 6.519 | 6.189 | 6.303 | 6,609,737 | -0.27(-4.09%) |
May 07, 2004 | 6.786 | 6.913 | 6.494 | 6.572 | 4,624,257 | -0.27(-3.99%) |
May 06, 2004 | 6.892 | 7.048 | 6.745 | 6.845 | 4,046,499 | -0.18(-2.60%) |
May 05, 2004 | 6.989 | 7.085 | 6.806 | 7.028 | 9,574,068 | -0.34(-4.57%) |
May 04, 2004 | 7.342 | 7.452 | 7.284 | 7.364 | 4,446,373 | -0.01(-0.11%) |
May 03, 2004 | 7.397 | 7.459 | 7.329 | 7.372 | 6,577,572 | -0.05(-0.72%) |
Apr 30, 2004 | 7.477 | 7.522 | 7.338 | 7.426 | 4,761,935 | -0.05(-0.71%) |
Apr 29, 2004 | 7.701 | 7.707 | 7.325 | 7.479 | 8,014,048 | -0.38(-4.78%) |
Apr 28, 2004 | 7.949 | 8.027 | 7.797 | 7.855 | 3,821,829 | -0.06(-0.73%) |
Apr 27, 2004 | 7.691 | 7.959 | 7.658 | 7.912 | 5,542,920 | +0.31(+4.02%) |
Apr 26, 2004 | 7.610 | 7.732 | 7.588 | 7.606 | 2,104,881 | +0.02(+0.32%) |
Apr 23, 2004 | 7.635 | 7.691 | 7.528 | 7.582 | 2,388,278 | -0.09(-1.20%) |
Apr 22, 2004 | 7.459 | 7.729 | 7.432 | 7.674 | 3,656,372 | +0.23(+3.03%) |
Apr 21, 2004 | 7.455 | 7.485 | 7.357 | 7.448 | 1,988,404 | +0.00(+0.03%) |
Apr 20, 2004 | 7.594 | 7.629 | 7.446 | 7.446 | 3,014,771 | -0.18(-2.34%) |
Apr 19, 2004 | 7.664 | 7.758 | 7.578 | 7.625 | 2,726,501 | -0.05(-0.64%) |
Apr 16, 2004 | 7.569 | 7.686 | 7.514 | 7.674 | 2,609,293 | +0.11(+1.44%) |
Apr 15, 2004 | 7.461 | 7.608 | 7.444 | 7.565 | 1,895,563 | +0.12(+1.57%) |
Apr 14, 2004 | 7.319 | 7.448 | 7.262 | 7.448 | 3,391,983 | +0.14(+1.85%) |
Apr 13, 2004 | 7.528 | 7.578 | 7.294 | 7.313 | 3,068,136 | -0.18(-2.43%) |
Apr 12, 2004 | 7.321 | 7.561 | 7.297 | 7.495 | 2,534,240 | +0.21(+2.90%) |
Apr 08, 2004 | 7.247 | 7.344 | 7.167 | 7.284 | 3,458,750 | +0.08(+1.17%) |
Apr 07, 2004 | 7.118 | 7.260 | 7.028 | 7.200 | 3,913,695 | +0.08(+1.15%) |
Apr 06, 2004 | 7.182 | 7.270 | 7.110 | 7.118 | 3,757,986 | -0.05(-0.63%) |
Apr 05, 2004 | 7.147 | 7.239 | 7.114 | 7.163 | 3,611,049 | -0.01(-0.09%) |
Apr 02, 2004 | 7.054 | 7.171 | 6.958 | 7.169 | 3,788,933 | +0.17(+2.37%) |
Apr 01, 2004 | 7.305 | 7.315 | 6.968 | 7.003 | 3,636,878 | -0.26(-3.61%) |
Mar 31, 2004 | 7.214 | 7.272 | 7.108 | 7.266 | 2,861,986 | +0.06(+0.77%) |
Mar 30, 2004 | 7.044 | 7.258 | 7.024 | 7.210 | 3,033,047 | +0.21(+3.05%) |
Mar 29, 2004 | 7.182 | 7.202 | 6.896 | 6.997 | 4,439,063 | +0.05(+0.77%) |
Mar 26, 2004 | 6.841 | 7.075 | 6.804 | 6.944 | 2,762,078 | +0.13(+1.84%) |
Mar 25, 2004 | 6.812 | 6.901 | 6.777 | 6.818 | 3,413,183 | +0.05(+0.76%) |
Mar 24, 2004 | 6.962 | 7.020 | 6.681 | 6.767 | 5,877,732 | -0.19(-2.80%) |
Mar 23, 2004 | 7.149 | 7.227 | 6.905 | 6.962 | 4,686,151 | -0.18(-2.56%) |
Mar 22, 2004 | 7.282 | 7.336 | 7.145 | 7.145 | 2,478,194 | -0.19(-2.66%) |
Mar 19, 2004 | 7.522 | 7.547 | 7.338 | 7.340 | 2,396,319 | -0.15(-2.03%) |
Mar 18, 2004 | 7.463 | 7.561 | 7.393 | 7.491 | 3,823,778 | +0.04(+0.50%) |
Mar 17, 2004 | 7.292 | 7.526 | 7.270 | 7.455 | 2,625,619 | +0.19(+2.60%) |
Mar 16, 2004 | 7.379 | 7.387 | 7.196 | 7.266 | 1,992,546 | -0.06(-0.78%) |
Mar 15, 2004 | 7.239 | 7.405 | 7.231 | 7.323 | 2,350,508 | +0.05(+0.62%) |
Mar 12, 2004 | 7.143 | 7.280 | 7.143 | 7.278 | 2,708,956 | +0.15(+2.13%) |
Mar 11, 2004 | 7.184 | 7.368 | 7.112 | 7.126 | 3,294,756 | -0.12(-1.67%) |
Mar 10, 2004 | 7.477 | 7.494 | 7.186 | 7.247 | 4,677,379 | -0.24(-3.23%) |
Mar 09, 2004 | 7.684 | 7.691 | 7.432 | 7.489 | 2,749,650 | -0.15(-1.96%) |
Mar 08, 2004 | 7.688 | 7.855 | 7.613 | 7.639 | 1,733,030 | -0.06(-0.80%) |
Mar 05, 2004 | 7.682 | 7.869 | 7.633 | 7.701 | 2,961,162 | +0.00(+0.05%) |
Mar 04, 2004 | 7.727 | 7.732 | 7.629 | 7.697 | 1,801,260 | -0.01(-0.16%) |
Mar 03, 2004 | 7.732 | 7.752 | 7.664 | 7.709 | 3,722,653 | -0.02(-0.27%) |
Mar 02, 2004 | 7.744 | 7.879 | 7.670 | 7.729 | 2,935,089 | -0.06(-0.82%) |
Mar 01, 2004 | 7.459 | 7.803 | 7.411 | 7.793 | 3,925,879 | +0.35(+4.69%) |
Feb 27, 2004 | 7.574 | 7.592 | 7.381 | 7.444 | 3,464,111 | -0.15(-1.95%) |
Feb 26, 2004 | 7.461 | 7.662 | 7.428 | 7.592 | 3,489,210 | +0.13(+1.79%) |
Feb 25, 2004 | 7.319 | 7.461 | 7.253 | 7.459 | 3,180,715 | +0.14(+1.96%) |
Feb 24, 2004 | 7.161 | 7.338 | 7.100 | 7.315 | 3,573,522 | +0.20(+2.77%) |
Feb 23, 2004 | 7.188 | 7.202 | 7.040 | 7.118 | 2,991,134 | -0.05(-0.66%) |
Feb 20, 2004 | 7.149 | 7.212 | 7.087 | 7.165 | 2,132,904 | +0.04(+0.55%) |
Feb 19, 2004 | 7.253 | 7.264 | 7.112 | 7.126 | 3,649,306 | -0.09(-1.28%) |
Feb 18, 2004 | 7.342 | 7.413 | 7.194 | 7.219 | 3,254,062 | -0.18(-2.49%) |
Feb 17, 2004 | 7.375 | 7.424 | 7.307 | 7.403 | 2,542,769 | +0.05(+0.67%) |
Feb 13, 2004 | 7.387 | 7.631 | 7.305 | 7.354 | 4,642,046 | -0.03(-0.44%) |
Feb 12, 2004 | 7.325 | 7.510 | 7.313 | 7.387 | 4,423,468 | +0.02(+0.33%) |
Feb 11, 2004 | 7.292 | 7.385 | 7.225 | 7.362 | 3,246,020 | +0.05(+0.65%) |
Feb 10, 2004 | 7.214 | 7.401 | 7.147 | 7.315 | 6,130,912 | +0.22(+3.03%) |
Feb 09, 2004 | 7.225 | 7.358 | 7.087 | 7.100 | 7,106,595 | -0.05(-0.75%) |
Feb 06, 2004 | 6.991 | 7.182 | 6.979 | 7.153 | 1,952,339 | +0.16(+2.26%) |
Feb 05, 2004 | 7.206 | 7.264 | 6.983 | 6.995 | 2,991,865 | -0.24(-3.29%) |
Feb 04, 2004 | 7.214 | 7.331 | 7.089 | 7.233 | 2,945,323 | +0.01(+0.09%) |
Feb 03, 2004 | 7.217 | 7.260 | 7.120 | 7.227 | 2,008,141 | +0.00(+0.03%) |
Feb 02, 2004 | 7.104 | 7.340 | 7.069 | 7.225 | 2,352,944 | +0.16(+2.27%) |
Jan 30, 2004 | 7.264 | 7.264 | 7.032 | 7.065 | 2,782,547 | -0.11(-1.57%) |
Jan 29, 2004 | 7.315 | 7.389 | 7.114 | 7.178 | 4,832,845 | -0.20(-2.70%) |
Jan 28, 2004 | 7.364 | 7.498 | 7.188 | 7.377 | 4,269,464 | +0.01(+0.14%) |
Jan 27, 2004 | 7.463 | 7.553 | 7.284 | 7.366 | 3,970,472 | -0.08(-1.02%) |
Jan 26, 2004 | 7.225 | 7.452 | 7.200 | 7.442 | 3,490,428 | +0.12(+1.68%) |
Jan 23, 2004 | 7.022 | 7.446 | 7.022 | 7.319 | 4,474,152 | +0.31(+4.45%) |
Jan 22, 2004 | 7.208 | 7.262 | 6.964 | 7.007 | 4,229,013 | -0.21(-2.96%) |
Jan 21, 2004 | 7.208 | 7.292 | 7.085 | 7.221 | 2,860,767 | +0.03(+0.40%) |
Jan 20, 2004 | 6.878 | 7.204 | 6.847 | 7.192 | 4,455,389 | +0.38(+5.54%) |
Jan 16, 2004 | 6.630 | 6.868 | 6.591 | 6.814 | 2,497,932 | +0.22(+3.36%) |
Jan 15, 2004 | 6.749 | 6.837 | 6.562 | 6.593 | 3,570,281 | -0.19(-2.78%) |
Jan 14, 2004 | 7.007 | 7.011 | 6.697 | 6.782 | 3,324,134 | -0.18(-2.56%) |
Jan 13, 2004 | 6.903 | 7.067 | 6.896 | 6.960 | 2,264,268 | +0.02(+0.35%) |
Jan 12, 2004 | 7.022 | 7.024 | 6.876 | 6.935 | 1,986,186 | -0.01(-0.15%) |
Jan 09, 2004 | 6.761 | 7.134 | 6.753 | 6.946 | 5,798,471 | +0.15(+2.27%) |
Jan 08, 2004 | 6.603 | 6.843 | 6.463 | 6.792 | 3,180,600 | +0.25(+3.76%) |
Jan 07, 2004 | 6.730 | 6.751 | 6.502 | 6.546 | 3,425,096 | -0.18(-2.74%) |
Jan 06, 2004 | 6.892 | 6.903 | 6.658 | 6.730 | 2,535,458 | -0.11(-1.65%) |
Jan 05, 2004 | 6.751 | 6.853 | 6.689 | 6.843 | 2,498,907 | +0.08(+1.21%) |
Jan 02, 2004 | 6.743 | 6.837 | 6.652 | 6.761 | 2,437,257 | +0.00(+0.06%) |
Dec 31, 2003 | 6.896 | 6.948 | 6.691 | 6.757 | 2,350,508 | -0.13(-1.85%) |
Dec 30, 2003 | 6.851 | 6.962 | 6.784 | 6.884 | 2,255,625 | +0.05(+0.69%) |
Dec 29, 2003 | 6.784 | 6.870 | 6.730 | 6.837 | 2,114,799 | +0.10(+1.46%) |
Dec 26, 2003 | 6.800 | 6.823 | 6.736 | 6.738 | 726,079 | -0.08(-1.14%) |
Dec 24, 2003 | 6.716 | 6.866 | 6.712 | 6.816 | 1,164,371 | +0.08(+1.25%) |
Dec 23, 2003 | 6.839 | 6.839 | 6.685 | 6.732 | 2,689,087 | -0.14(-2.03%) |
Dec 22, 2003 | 6.790 | 6.874 | 6.702 | 6.872 | 2,052,371 | +0.08(+1.15%) |
Dec 19, 2003 | 6.759 | 6.888 | 6.659 | 6.794 | 3,868,666 | +0.05(+0.67%) |
Dec 18, 2003 | 6.431 | 6.784 | 6.429 | 6.749 | 4,061,173 | +0.35(+5.48%) |
Dec 17, 2003 | 6.416 | 6.441 | 6.320 | 6.398 | 3,195,350 | +0.00(+0.06%) |
Dec 16, 2003 | 6.363 | 6.511 | 6.363 | 6.394 | 3,132,530 | -0.04(-0.61%) |
Dec 15, 2003 | 6.543 | 6.558 | 6.406 | 6.433 | 3,491,418 | -0.12(-1.85%) |
Dec 12, 2003 | 6.484 | 6.570 | 6.449 | 6.554 | 3,523,741 | +0.11(+1.75%) |
Dec 11, 2003 | 6.560 | 6.562 | 6.398 | 6.441 | 4,021,888 | -0.15(-2.21%) |
Dec 10, 2003 | 6.509 | 6.587 | 6.422 | 6.587 | 3,403,119 | +0.15(+2.36%) |
Dec 09, 2003 | 6.570 | 6.599 | 6.406 | 6.435 | 2,332,268 | -0.12(-1.79%) |
Dec 08, 2003 | 6.422 | 6.566 | 6.386 | 6.552 | 2,528,389 | +0.12(+1.88%) |
Dec 05, 2003 | 6.248 | 6.507 | 6.217 | 6.431 | 5,944,326 | +0.18(+2.92%) |
Dec 04, 2003 | 5.899 | 6.285 | 5.881 | 6.248 | 4,649,963 | +0.32(+5.36%) |
Dec 03, 2003 | 6.100 | 6.102 | 5.930 | 5.930 | 1,425,675 | -0.14(-2.30%) |
Dec 02, 2003 | 6.002 | 6.117 | 5.996 | 6.070 | 1,864,776 | +0.05(+0.85%) |
Dec 01, 2003 | 5.936 | 6.059 | 5.889 | 6.018 | 2,297,332 | +0.12(+2.09%) |
Nov 28, 2003 | 5.895 | 5.914 | 5.858 | 5.895 | 512,888 | +0.01(+0.10%) |
Nov 26, 2003 | 5.895 | 5.938 | 5.821 | 5.889 | 1,400,182 | +0.01(+0.24%) |
Nov 25, 2003 | 5.815 | 5.944 | 5.795 | 5.875 | 2,466,822 | +0.07(+1.24%) |
Nov 24, 2003 | 5.786 | 5.860 | 5.735 | 5.803 | 2,770,212 | +0.02(+0.43%) |
Nov 21, 2003 | 5.877 | 5.877 | 5.739 | 5.778 | 2,236,094 | -0.10(-1.68%) |
Nov 20, 2003 | 5.873 | 6.156 | 5.840 | 5.877 | 2,227,953 | -0.08(-1.41%) |
Nov 19, 2003 | 6.012 | 6.045 | 5.887 | 5.961 | 1,348,661 | -0.04(-0.62%) |
Nov 18, 2003 | 6.082 | 6.113 | 5.983 | 5.998 | 2,026,780 | -0.11(-1.88%) |
Nov 17, 2003 | 6.156 | 6.186 | 6.026 | 6.113 | 1,588,574 | -0.05(-0.87%) |
Nov 14, 2003 | 6.170 | 6.275 | 6.113 | 6.166 | 3,108,989 | -0.01(-0.10%) |
Nov 13, 2003 | 6.127 | 6.215 | 6.086 | 6.172 | 4,542,730 | +0.19(+3.19%) |
Nov 12, 2003 | 5.895 | 5.994 | 5.887 | 5.981 | 1,586,490 | +0.07(+1.11%) |
Nov 11, 2003 | 5.918 | 5.961 | 5.866 | 5.916 | 1,772,228 | -0.02(-0.31%) |
Nov 10, 2003 | 5.969 | 6.037 | 5.918 | 5.934 | 2,305,971 | -0.05(-0.82%) |
Nov 07, 2003 | 5.987 | 6.053 | 5.944 | 5.983 | 3,189,095 | +0.04(+0.66%) |
Nov 06, 2003 | 5.856 | 6.028 | 5.831 | 5.944 | 7,322,968 | +0.13(+2.30%) |
Nov 05, 2003 | 5.766 | 5.868 | 5.745 | 5.811 | 2,312,126 | +0.06(+1.03%) |
Nov 04, 2003 | 5.694 | 5.827 | 5.680 | 5.751 | 2,415,630 | +0.01(+0.25%) |
Nov 03, 2003 | 5.879 | 5.899 | 5.737 | 5.737 | 2,461,722 | -0.13(-2.20%) |
Oct 31, 2003 | 5.600 | 5.934 | 5.577 | 5.866 | 6,453,889 | +0.30(+5.30%) |
Oct 30, 2003 | 5.561 | 5.586 | 5.474 | 5.571 | 3,144,468 | +0.01(+0.18%) |
Oct 29, 2003 | 5.538 | 5.667 | 5.511 | 5.561 | 6,722,789 | +0.17(+3.12%) |
Oct 28, 2003 | 5.357 | 5.415 | 5.267 | 5.392 | 2,158,970 | +0.02(+0.46%) |
Oct 27, 2003 | 5.396 | 5.477 | 5.282 | 5.368 | 2,706,763 | -0.04(-0.72%) |
Oct 24, 2003 | 5.427 | 5.450 | 5.313 | 5.407 | 1,738,878 | -0.04(-0.75%) |
Oct 23, 2003 | 5.501 | 5.538 | 5.432 | 5.448 | 2,905,360 | -0.06(-1.08%) |
Oct 22, 2003 | 5.581 | 5.616 | 5.479 | 5.507 | 2,176,766 | -0.09(-1.69%) |
Oct 21, 2003 | 5.526 | 5.690 | 5.503 | 5.602 | 2,847,370 | +0.11(+1.94%) |
Oct 20, 2003 | 5.593 | 5.626 | 5.399 | 5.495 | 3,834,625 | +0.08(+1.44%) |
Oct 17, 2003 | 5.491 | 5.497 | 5.396 | 5.417 | 2,431,971 | -0.07(-1.27%) |
Oct 16, 2003 | 5.454 | 5.571 | 5.427 | 5.487 | 3,237,567 | +0.03(+0.60%) |
Oct 15, 2003 | 5.676 | 5.676 | 5.401 | 5.454 | 5,794,406 | -0.22(-3.90%) |
Oct 14, 2003 | 5.708 | 5.710 | 5.571 | 5.676 | 3,344,805 | -0.06(-1.11%) |
Oct 13, 2003 | 5.836 | 5.840 | 5.704 | 5.739 | 2,285,173 | -0.06(-0.99%) |
Oct 10, 2003 | 5.754 | 5.838 | 5.743 | 5.797 | 2,125,967 | +0.04(+0.75%) |
Oct 09, 2003 | 5.815 | 5.815 | 5.688 | 5.754 | 3,314,148 | -0.07(-1.27%) |
Oct 08, 2003 | 5.836 | 5.909 | 5.774 | 5.827 | 2,752,116 | -0.00(-0.04%) |
Oct 07, 2003 | 5.870 | 5.870 | 5.727 | 5.829 | 2,576,165 | -0.02(-0.39%) |
Oct 06, 2003 | 5.821 | 5.879 | 5.807 | 5.852 | 2,520,441 | +0.02(+0.42%) |
Oct 03, 2003 | 5.790 | 5.852 | 5.684 | 5.827 | 2,586,204 | +0.11(+1.87%) |
Oct 02, 2003 | 5.735 | 5.821 | 5.647 | 5.721 | 5,445,997 | -0.01(-0.25%) |
Oct 01, 2003 | 5.554 | 5.735 | 5.554 | 5.735 | 3,638,058 | +0.18(+3.25%) |
Sep 30, 2003 | 5.513 | 5.712 | 5.489 | 5.554 | 3,351,572 | +0.04(+0.78%) |
Sep 29, 2003 | 5.409 | 5.526 | 5.380 | 5.511 | 1,778,939 | +0.10(+1.94%) |
Sep 26, 2003 | 5.540 | 5.571 | 5.351 | 5.407 | 2,105,897 | -0.14(-2.59%) |
Sep 25, 2003 | 5.643 | 5.684 | 5.550 | 5.550 | 3,683,179 | -0.10(-1.81%) |
Sep 24, 2003 | 5.458 | 5.673 | 5.520 | 5.653 | 5,010,061 | +0.19(+3.57%) |
Sep 23, 2003 | 5.583 | 5.602 | 5.357 | 5.458 | 1,977,709 | -0.03(-0.63%) |
Sep 22, 2003 | 5.561 | 5.602 | 5.450 | 5.493 | 4,206,244 | +0.02(+0.41%) |
Sep 19, 2003 | 5.489 | 5.520 | 5.259 | 5.470 | 4,568,826 | +0.07(+1.37%) |
Sep 18, 2003 | 5.321 | 5.417 | 5.161 | 5.396 | 6,527,857 | +0.15(+2.85%) |
Sep 17, 2003 | 5.438 | 5.438 | 5.165 | 5.247 | 5,299,494 | -0.14(-2.59%) |
Sep 16, 2003 | 5.417 | 5.468 | 5.362 | 5.386 | 4,890,567 | -0.03(-0.53%) |
Sep 15, 2003 | 5.548 | 5.567 | 5.372 | 5.415 | 3,685,126 | -0.13(-2.26%) |
Sep 12, 2003 | 5.472 | 5.563 | 5.423 | 5.540 | 2,000,100 | +0.03(+0.63%) |
Sep 11, 2003 | 5.444 | 5.561 | 5.403 | 5.505 | 3,242,853 | +0.07(+1.21%) |
Sep 10, 2003 | 5.540 | 5.571 | 5.438 | 5.440 | 3,143,189 | -0.10(-1.85%) |
Sep 09, 2003 | 5.729 | 5.735 | 5.540 | 5.542 | 3,626,888 | -0.20(-3.53%) |
Sep 08, 2003 | 5.659 | 5.780 | 5.647 | 5.745 | 3,603,495 | +0.07(+1.22%) |
Sep 05, 2003 | 5.727 | 5.745 | 5.632 | 5.676 | 2,632,686 | -0.06(-1.07%) |
Sep 04, 2003 | 5.831 | 5.856 | 5.649 | 5.737 | 4,252,163 | -0.12(-2.00%) |
Sep 03, 2003 | 5.965 | 5.965 | 5.819 | 5.854 | 4,279,698 | -0.10(-1.62%) |