Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.564 | 6.731 | 6.553 | 6.668 | 1,590,808 | +0.11(+1.75%) |
Jul 29, 2004 | 6.490 | 6.645 | 6.461 | 6.553 | 4,193,980 | +0.07(+1.15%) |
Jul 28, 2004 | 6.501 | 6.570 | 6.426 | 6.478 | 2,068,433 | -0.09(-1.31%) |
Jul 27, 2004 | 6.415 | 6.587 | 6.415 | 6.564 | 2,280,866 | +0.13(+1.96%) |
Jul 26, 2004 | 6.495 | 6.559 | 6.352 | 6.438 | 2,688,493 | -0.08(-1.23%) |
Jul 23, 2004 | 6.559 | 6.559 | 6.501 | 6.518 | 2,998,436 | -0.03(-0.53%) |
Jul 22, 2004 | 6.777 | 6.777 | 6.415 | 6.553 | 4,243,780 | -0.14(-2.06%) |
Jul 21, 2004 | 7.075 | 7.075 | 6.576 | 6.691 | 16,704,357 | -0.32(-4.59%) |
Jul 20, 2004 | 7.006 | 7.029 | 6.978 | 7.012 | 2,773,641 | +0.10(+1.50%) |
Jul 19, 2004 | 6.892 | 6.966 | 6.886 | 6.909 | 2,323,004 | +0.05(+0.67%) |
Jul 16, 2004 | 6.817 | 6.915 | 6.771 | 6.863 | 3,193,282 | +0.09(+1.36%) |
Jul 15, 2004 | 6.673 | 6.788 | 6.668 | 6.771 | 6,032,395 | +0.07(+1.11%) |
Jul 14, 2004 | 6.662 | 6.771 | 6.639 | 6.696 | 2,580,536 | -0.01(-0.17%) |
Jul 13, 2004 | 6.719 | 6.782 | 6.668 | 6.708 | 2,515,761 | -0.01(-0.17%) |
Jul 12, 2004 | 6.714 | 6.748 | 6.685 | 6.719 | 2,807,595 | +0.03(+0.52%) |
Jul 09, 2004 | 6.662 | 6.685 | 6.633 | 6.685 | 1,335,192 | +0.05(+0.69%) |
Jul 08, 2004 | 6.587 | 6.673 | 6.547 | 6.639 | 2,004,703 | +0.08(+1.23%) |
Jul 07, 2004 | 6.518 | 6.622 | 6.490 | 6.559 | 3,464,570 | +0.01(+0.18%) |
Jul 06, 2004 | 6.490 | 6.633 | 6.490 | 6.547 | 1,659,935 | -0.01(-0.09%) |
Jul 02, 2004 | 6.513 | 6.570 | 6.490 | 6.553 | 1,236,637 | +0.07(+1.15%) |
Jul 01, 2004 | 6.604 | 6.645 | 6.472 | 6.478 | 3,019,157 | -0.13(-1.91%) |
Jun 30, 2004 | 6.484 | 6.610 | 6.484 | 6.604 | 2,106,393 | +0.12(+1.86%) |
Jun 29, 2004 | 6.559 | 6.650 | 6.484 | 6.484 | 1,842,941 | -0.07(-1.14%) |
Jun 28, 2004 | 6.576 | 6.662 | 6.559 | 6.559 | 1,458,298 | -0.02(-0.35%) |
Jun 25, 2004 | 6.627 | 6.679 | 6.530 | 6.581 | 1,734,983 | -0.04(-0.61%) |
Jun 24, 2004 | 6.553 | 6.685 | 6.524 | 6.622 | 1,968,660 | +0.08(+1.23%) |
Jun 23, 2004 | 6.444 | 6.547 | 6.426 | 6.541 | 1,496,084 | +0.08(+1.24%) |
Jun 22, 2004 | 6.472 | 6.478 | 6.432 | 6.461 | 1,637,996 | -0.01(-0.18%) |
Jun 21, 2004 | 6.455 | 6.536 | 6.426 | 6.472 | 2,053,981 | +0.04(+0.62%) |
Jun 18, 2004 | 6.076 | 6.461 | 6.070 | 6.432 | 6,447,857 | +0.31(+5.07%) |
Jun 17, 2004 | 6.047 | 6.174 | 6.019 | 6.122 | 2,599,864 | +0.05(+0.76%) |
Jun 16, 2004 | 6.122 | 6.139 | 6.024 | 6.076 | 2,265,543 | -0.07(-1.12%) |
Jun 15, 2004 | 6.145 | 6.214 | 6.105 | 6.145 | 1,629,115 | +0.02(+0.28%) |
Jun 14, 2004 | 6.191 | 6.197 | 6.116 | 6.128 | 1,761,451 | -0.07(-1.11%) |
Jun 10, 2004 | 6.145 | 6.202 | 6.128 | 6.197 | 1,772,595 | +0.07(+1.12%) |
Jun 09, 2004 | 6.208 | 6.214 | 6.116 | 6.128 | 1,486,333 | -0.06(-1.02%) |
Jun 08, 2004 | 6.254 | 6.254 | 6.134 | 6.191 | 3,243,605 | -0.06(-1.01%) |
Jun 07, 2004 | 6.116 | 6.312 | 6.116 | 6.254 | 2,487,205 | +0.15(+2.45%) |
Jun 04, 2004 | 6.070 | 6.128 | 6.042 | 6.105 | 1,543,097 | +0.03(+0.57%) |
Jun 03, 2004 | 6.134 | 6.134 | 6.030 | 6.070 | 3,124,503 | -0.12(-1.95%) |
Jun 02, 2004 | 6.151 | 6.191 | 6.076 | 6.191 | 2,453,250 | +0.09(+1.51%) |
Jun 01, 2004 | 6.156 | 6.214 | 6.099 | 6.099 | 1,914,855 | -0.13(-2.03%) |
May 28, 2004 | 6.139 | 6.237 | 6.099 | 6.225 | 1,810,031 | +0.06(+0.93%) |
May 27, 2004 | 6.185 | 6.260 | 6.128 | 6.168 | 1,769,460 | -0.05(-0.74%) |
May 26, 2004 | 6.099 | 6.254 | 6.088 | 6.214 | 1,922,168 | +0.09(+1.41%) |
May 25, 2004 | 5.973 | 6.174 | 5.961 | 6.128 | 2,169,600 | +0.11(+1.81%) |
May 24, 2004 | 6.013 | 6.059 | 5.967 | 6.019 | 1,416,683 | +0.01(+0.19%) |
May 21, 2004 | 6.059 | 6.082 | 5.910 | 6.007 | 2,065,996 | -0.03(-0.48%) |
May 20, 2004 | 6.030 | 6.076 | 6.030 | 6.036 | 1,249,871 | -0.01(-0.10%) |
May 19, 2004 | 6.088 | 6.191 | 6.030 | 6.042 | 2,765,805 | -0.05(-0.75%) |
May 18, 2004 | 6.007 | 6.088 | 5.973 | 6.088 | 3,602,999 | +0.09(+1.44%) |
May 17, 2004 | 6.030 | 6.116 | 5.973 | 6.001 | 2,576,705 | -0.09(-1.42%) |
May 14, 2004 | 6.030 | 6.139 | 6.007 | 6.088 | 2,447,852 | +0.05(+0.76%) |
May 13, 2004 | 5.938 | 6.047 | 5.887 | 6.042 | 2,724,711 | +0.11(+1.84%) |
May 12, 2004 | 5.852 | 5.973 | 5.783 | 5.933 | 3,632,078 | +0.05(+0.78%) |
May 11, 2004 | 5.944 | 6.001 | 5.829 | 5.887 | 4,121,370 | -0.03(-0.58%) |
May 10, 2004 | 6.024 | 6.036 | 5.852 | 5.921 | 5,669,169 | -0.16(-2.64%) |
May 07, 2004 | 6.214 | 6.306 | 6.030 | 6.082 | 2,802,545 | -0.18(-2.84%) |
May 06, 2004 | 6.449 | 6.507 | 6.248 | 6.260 | 4,838,070 | -0.24(-3.63%) |
May 05, 2004 | 6.398 | 6.524 | 6.369 | 6.495 | 4,136,693 | +0.05(+0.80%) |
May 04, 2004 | 6.421 | 6.484 | 6.403 | 6.444 | 2,146,093 | -0.02(-0.27%) |
May 03, 2004 | 6.260 | 6.461 | 6.231 | 6.461 | 4,621,284 | +0.26(+4.26%) |
Apr 30, 2004 | 6.289 | 6.289 | 6.116 | 6.197 | 3,017,590 | -0.05(-0.83%) |
Apr 29, 2004 | 6.380 | 6.432 | 6.202 | 6.248 | 4,710,784 | -0.17(-2.60%) |
Apr 28, 2004 | 6.524 | 6.524 | 6.392 | 6.415 | 4,637,303 | -0.10(-1.59%) |
Apr 27, 2004 | 6.461 | 6.536 | 6.432 | 6.518 | 3,528,648 | +0.06(+0.89%) |
Apr 26, 2004 | 6.518 | 6.564 | 6.415 | 6.461 | 3,728,543 | -0.04(-0.62%) |
Apr 23, 2004 | 6.490 | 6.581 | 6.461 | 6.501 | 3,476,584 | -0.04(-0.61%) |
Apr 22, 2004 | 6.490 | 6.604 | 6.444 | 6.541 | 3,165,771 | +0.14(+2.24%) |
Apr 21, 2004 | 6.369 | 6.484 | 6.323 | 6.398 | 2,500,786 | +0.02(+0.36%) |
Apr 20, 2004 | 6.398 | 6.438 | 6.340 | 6.375 | 6,064,085 | -0.06(-0.98%) |
Apr 19, 2004 | 6.363 | 6.461 | 6.352 | 6.438 | 2,225,146 | +0.04(+0.63%) |
Apr 16, 2004 | 6.340 | 6.398 | 6.294 | 6.398 | 2,373,327 | +0.10(+1.55%) |
Apr 15, 2004 | 6.283 | 6.380 | 6.260 | 6.300 | 3,938,364 | +0.05(+0.73%) |
Apr 14, 2004 | 6.300 | 6.357 | 6.225 | 6.254 | 4,153,235 | -0.09(-1.45%) |
Apr 13, 2004 | 6.501 | 6.501 | 6.277 | 6.346 | 3,959,433 | -0.13(-1.95%) |
Apr 12, 2004 | 6.593 | 6.656 | 6.415 | 6.472 | 2,736,900 | -0.17(-2.59%) |
Apr 08, 2004 | 6.668 | 6.731 | 6.604 | 6.645 | 1,865,926 | -0.03(-0.43%) |
Apr 07, 2004 | 6.731 | 6.805 | 6.673 | 6.673 | 2,814,908 | -0.13(-1.94%) |
Apr 06, 2004 | 6.714 | 6.846 | 6.662 | 6.805 | 2,321,786 | +0.10(+1.46%) |
Apr 05, 2004 | 6.748 | 6.748 | 6.610 | 6.708 | 2,527,602 | -0.11(-1.68%) |
Apr 02, 2004 | 6.748 | 6.828 | 6.719 | 6.823 | 2,666,205 | +0.07(+1.02%) |
Apr 01, 2004 | 6.604 | 6.777 | 6.604 | 6.754 | 3,630,685 | +0.19(+2.89%) |
Mar 31, 2004 | 6.507 | 6.662 | 6.455 | 6.564 | 3,778,343 | +0.05(+0.70%) |
Mar 30, 2004 | 6.484 | 6.541 | 6.449 | 6.518 | 3,625,984 | +0.03(+0.44%) |
Mar 29, 2004 | 6.490 | 6.490 | 6.415 | 6.490 | 2,716,702 | +0.10(+1.53%) |
Mar 26, 2004 | 6.208 | 6.426 | 6.191 | 6.392 | 4,262,063 | +0.16(+2.58%) |
Mar 25, 2004 | 6.185 | 6.260 | 6.179 | 6.231 | 1,398,574 | +0.01(+0.18%) |
Mar 24, 2004 | 6.231 | 6.283 | 6.191 | 6.220 | 3,374,373 | -0.04(-0.64%) |
Mar 23, 2004 | 6.271 | 6.312 | 6.214 | 6.260 | 1,893,612 | +0.00(+0.00%) |
Mar 22, 2004 | 6.403 | 6.403 | 6.179 | 6.260 | 2,929,831 | +0.02(+0.28%) |
Mar 19, 2004 | 6.352 | 6.357 | 6.243 | 6.243 | 1,670,905 | -0.14(-2.16%) |
Mar 18, 2004 | 6.357 | 6.409 | 6.237 | 6.380 | 1,812,121 | +0.03(+0.54%) |
Mar 17, 2004 | 6.225 | 6.375 | 6.220 | 6.346 | 2,088,109 | +0.18(+2.89%) |
Mar 16, 2004 | 6.145 | 6.248 | 6.099 | 6.168 | 4,235,422 | +0.02(+0.37%) |
Mar 15, 2004 | 6.151 | 6.260 | 6.116 | 6.145 | 2,983,287 | -0.09(-1.47%) |
Mar 12, 2004 | 6.202 | 6.254 | 6.134 | 6.237 | 1,353,127 | +0.09(+1.50%) |
Mar 11, 2004 | 6.208 | 6.340 | 6.036 | 6.145 | 3,734,290 | -0.06(-0.93%) |
Mar 10, 2004 | 6.444 | 6.449 | 6.179 | 6.202 | 3,112,837 | -0.26(-4.00%) |
Mar 09, 2004 | 6.398 | 6.461 | 6.375 | 6.461 | 2,913,811 | +0.01(+0.09%) |
Mar 08, 2004 | 6.518 | 6.564 | 6.421 | 6.455 | 3,535,090 | -0.10(-1.58%) |
Mar 05, 2004 | 6.461 | 6.587 | 6.438 | 6.559 | 4,099,778 | +0.11(+1.78%) |
Mar 04, 2004 | 6.306 | 6.564 | 6.248 | 6.444 | 11,078,022 | +0.16(+2.56%) |
Mar 03, 2004 | 6.225 | 6.340 | 6.202 | 6.283 | 4,644,442 | +0.07(+1.20%) |
Mar 02, 2004 | 6.122 | 6.208 | 6.070 | 6.208 | 4,223,756 | +0.09(+1.41%) |
Mar 01, 2004 | 6.030 | 6.162 | 6.019 | 6.122 | 4,447,333 | +0.11(+1.91%) |
Feb 27, 2004 | 6.001 | 6.030 | 5.881 | 6.007 | 5,605,265 | +0.03(+0.48%) |
Feb 26, 2004 | 5.973 | 6.053 | 5.915 | 5.978 | 2,639,912 | +0.01(+0.10%) |
Feb 25, 2004 | 5.915 | 5.996 | 5.887 | 5.973 | 2,646,877 | +0.06(+0.97%) |
Feb 24, 2004 | 5.858 | 5.927 | 5.835 | 5.915 | 3,994,433 | +0.01(+0.19%) |
Feb 23, 2004 | 5.967 | 6.019 | 5.858 | 5.904 | 2,287,135 | -0.01(-0.19%) |
Feb 20, 2004 | 6.030 | 6.047 | 5.915 | 5.915 | 3,197,984 | -0.11(-1.81%) |
Feb 19, 2004 | 6.076 | 6.145 | 6.019 | 6.024 | 3,541,707 | -0.01(-0.10%) |
Feb 18, 2004 | 6.001 | 6.070 | 5.996 | 6.030 | 3,909,982 | +0.03(+0.48%) |
Feb 17, 2004 | 5.944 | 6.042 | 5.944 | 6.001 | 2,628,768 | +0.07(+1.26%) |
Feb 13, 2004 | 5.996 | 6.036 | 5.921 | 5.927 | 2,228,454 | -0.05(-0.77%) |
Feb 12, 2004 | 6.116 | 6.122 | 5.955 | 5.973 | 5,580,888 | +0.09(+1.46%) |
Feb 11, 2004 | 5.887 | 5.944 | 5.823 | 5.887 | 3,338,155 | -0.07(-1.25%) |
Feb 10, 2004 | 5.823 | 5.961 | 5.806 | 5.961 | 2,251,265 | +0.11(+1.96%) |
Feb 09, 2004 | 5.823 | 5.875 | 5.789 | 5.846 | 1,108,481 | +0.04(+0.69%) |
Feb 06, 2004 | 5.829 | 5.852 | 5.772 | 5.806 | 2,347,730 | +0.01(+0.20%) |
Feb 05, 2004 | 5.910 | 5.910 | 5.754 | 5.795 | 2,263,628 | -0.09(-1.46%) |
Feb 04, 2004 | 5.944 | 5.961 | 5.812 | 5.881 | 2,905,976 | -0.06(-1.06%) |
Feb 03, 2004 | 5.921 | 5.967 | 5.835 | 5.944 | 2,820,132 | +0.02(+0.39%) |
Feb 02, 2004 | 6.047 | 6.082 | 5.841 | 5.921 | 3,271,639 | -0.11(-1.81%) |
Jan 30, 2004 | 5.961 | 6.076 | 5.910 | 6.030 | 3,910,156 | +0.13(+2.14%) |
Jan 29, 2004 | 6.013 | 6.116 | 5.898 | 5.904 | 3,811,079 | -0.01(-0.19%) |
Jan 28, 2004 | 5.927 | 6.001 | 5.892 | 5.915 | 3,602,128 | -0.01(-0.19%) |
Jan 27, 2004 | 5.869 | 5.944 | 5.852 | 5.927 | 2,463,872 | +0.09(+1.48%) |
Jan 26, 2004 | 5.869 | 5.898 | 5.795 | 5.841 | 1,763,192 | -0.06(-0.97%) |
Jan 23, 2004 | 5.944 | 5.984 | 5.864 | 5.898 | 3,016,023 | -0.06(-1.06%) |
Jan 22, 2004 | 6.001 | 6.030 | 5.898 | 5.961 | 2,996,521 | -0.04(-0.67%) |
Jan 21, 2004 | 5.892 | 6.001 | 5.892 | 6.001 | 3,476,758 | +0.11(+1.95%) |
Jan 20, 2004 | 5.864 | 5.938 | 5.829 | 5.887 | 1,939,929 | +0.01(+0.20%) |
Jan 16, 2004 | 5.887 | 5.892 | 5.777 | 5.875 | 2,043,011 | +0.00(+0.00%) |
Jan 15, 2004 | 5.944 | 5.950 | 5.858 | 5.875 | 2,313,776 | -0.07(-1.16%) |
Jan 14, 2004 | 5.875 | 5.944 | 5.846 | 5.944 | 2,394,918 | +0.05(+0.88%) |
Jan 13, 2004 | 5.869 | 5.938 | 5.846 | 5.892 | 2,408,326 | -0.02(-0.39%) |
Jan 12, 2004 | 5.846 | 5.915 | 5.800 | 5.915 | 3,030,127 | +0.03(+0.59%) |
Jan 09, 2004 | 5.743 | 5.973 | 5.732 | 5.881 | 4,464,919 | +0.14(+2.40%) |
Jan 08, 2004 | 5.732 | 5.800 | 5.640 | 5.743 | 3,903,017 | +0.01(+0.20%) |
Jan 07, 2004 | 5.645 | 5.732 | 5.628 | 5.732 | 2,125,546 | +0.03(+0.50%) |
Jan 06, 2004 | 5.657 | 5.714 | 5.611 | 5.703 | 1,867,493 | +0.05(+0.81%) |
Jan 05, 2004 | 5.553 | 5.703 | 5.553 | 5.657 | 2,608,396 | +0.07(+1.34%) |
Jan 02, 2004 | 5.548 | 5.599 | 5.548 | 5.582 | 1,027,687 | +0.02(+0.31%) |
Dec 31, 2003 | 5.525 | 5.588 | 5.525 | 5.565 | 1,574,614 | +0.01(+0.21%) |
Dec 30, 2003 | 5.530 | 5.594 | 5.519 | 5.553 | 1,479,890 | -0.02(-0.41%) |
Dec 29, 2003 | 5.519 | 5.599 | 5.485 | 5.576 | 1,670,731 | +0.06(+1.04%) |
Dec 26, 2003 | 5.485 | 5.530 | 5.467 | 5.519 | 388,125 | +0.02(+0.42%) |
Dec 24, 2003 | 5.433 | 5.542 | 5.433 | 5.496 | 634,338 | +0.05(+0.95%) |
Dec 23, 2003 | 5.433 | 5.456 | 5.410 | 5.444 | 1,635,210 | +0.05(+0.96%) |
Dec 22, 2003 | 5.381 | 5.427 | 5.381 | 5.393 | 1,598,992 | +0.01(+0.11%) |
Dec 19, 2003 | 5.456 | 5.456 | 5.318 | 5.387 | 3,240,993 | -0.06(-1.16%) |
Dec 18, 2003 | 5.444 | 5.456 | 5.427 | 5.450 | 3,509,668 | +0.01(+0.11%) |
Dec 17, 2003 | 5.387 | 5.416 | 5.375 | 5.444 | 3,333,801 | +0.03(+0.53%) |
Dec 16, 2003 | 5.341 | 5.444 | 5.324 | 5.416 | 4,345,295 | +0.11(+2.06%) |
Dec 15, 2003 | 5.370 | 5.381 | 5.278 | 5.307 | 2,807,595 | -0.06(-1.18%) |
Dec 12, 2003 | 5.255 | 5.364 | 5.215 | 5.370 | 9,865,588 | +0.11(+2.19%) |
Dec 11, 2003 | 5.307 | 5.307 | 5.186 | 5.255 | 11,581,940 | -0.05(-0.97%) |
Dec 10, 2003 | 5.456 | 5.456 | 5.255 | 5.307 | 2,043,185 | -0.09(-1.70%) |
Dec 09, 2003 | 5.444 | 5.456 | 5.352 | 5.398 | 1,946,546 | -0.06(-1.05%) |
Dec 08, 2003 | 5.462 | 5.462 | 5.404 | 5.456 | 5,013,065 | -0.01(-0.21%) |
Dec 05, 2003 | 5.645 | 5.645 | 5.490 | 5.467 | 3,711,653 | -0.23(-4.03%) |
Dec 04, 2003 | 5.674 | 5.709 | 5.651 | 5.697 | 1,606,305 | +0.06(+1.12%) |
Dec 03, 2003 | 5.674 | 5.686 | 5.634 | 5.634 | 1,280,342 | -0.03(-0.51%) |
Dec 02, 2003 | 5.628 | 5.663 | 5.599 | 5.663 | 2,079,577 | +0.03(+0.61%) |
Dec 01, 2003 | 5.576 | 5.657 | 5.576 | 5.628 | 6,688,673 | +0.06(+1.03%) |
Nov 28, 2003 | 5.513 | 5.594 | 5.513 | 5.571 | 538,743 | +0.03(+0.52%) |
Nov 26, 2003 | 5.599 | 5.599 | 5.496 | 5.542 | 1,816,648 | -0.06(-1.13%) |
Nov 25, 2003 | 5.513 | 5.605 | 5.496 | 5.605 | 1,757,097 | +0.10(+1.77%) |
Nov 24, 2003 | 5.439 | 5.542 | 5.427 | 5.508 | 2,315,169 | +0.06(+1.16%) |
Nov 21, 2003 | 5.530 | 5.530 | 5.433 | 5.444 | 1,534,914 | -0.06(-1.15%) |
Nov 20, 2003 | 5.433 | 5.605 | 5.421 | 5.508 | 2,391,087 | +0.03(+0.52%) |
Nov 19, 2003 | 5.456 | 5.502 | 5.433 | 5.479 | 2,226,365 | +0.02(+0.42%) |
Nov 18, 2003 | 5.536 | 5.536 | 5.485 | 5.456 | 1,480,761 | -0.10(-1.86%) |
Nov 17, 2003 | 5.525 | 5.588 | 5.490 | 5.559 | 1,528,645 | +0.01(+0.10%) |
Nov 14, 2003 | 5.582 | 5.599 | 5.542 | 5.553 | 1,799,758 | -0.05(-0.82%) |
Nov 13, 2003 | 5.622 | 5.628 | 5.565 | 5.599 | 2,910,329 | -0.05(-0.91%) |
Nov 12, 2003 | 5.657 | 5.691 | 5.622 | 5.651 | 1,185,096 | -0.01(-0.10%) |
Nov 11, 2003 | 5.720 | 5.737 | 5.657 | 5.657 | 3,209,998 | -0.09(-1.50%) |
Nov 10, 2003 | 5.720 | 5.743 | 5.674 | 5.743 | 1,601,081 | +0.01(+0.20%) |
Nov 07, 2003 | 5.743 | 5.749 | 5.680 | 5.732 | 2,035,001 | -0.01(-0.20%) |
Nov 06, 2003 | 5.743 | 5.754 | 5.697 | 5.743 | 2,909,110 | +0.00(+0.00%) |
Nov 05, 2003 | 5.628 | 5.800 | 5.525 | 5.743 | 5,750,660 | +0.12(+2.14%) |
Nov 04, 2003 | 5.766 | 5.766 | 5.611 | 5.622 | 3,803,591 | -0.14(-2.39%) |
Nov 03, 2003 | 5.651 | 5.800 | 5.651 | 5.760 | 3,590,556 | +0.13(+2.24%) |
Oct 31, 2003 | 5.743 | 5.743 | 5.588 | 5.634 | 1,753,789 | -0.10(-1.80%) |
Oct 30, 2003 | 5.720 | 5.743 | 5.697 | 5.737 | 1,364,271 | +0.00(+0.00%) |
Oct 29, 2003 | 5.571 | 5.743 | 5.565 | 5.737 | 2,748,915 | +0.17(+2.99%) |
Oct 28, 2003 | 5.737 | 5.737 | 5.565 | 5.571 | 2,771,203 | -0.11(-1.92%) |
Oct 27, 2003 | 5.754 | 5.777 | 5.680 | 5.680 | 2,468,921 | -0.02(-0.30%) |
Oct 24, 2003 | 5.657 | 5.743 | 5.605 | 5.697 | 2,921,995 | +0.09(+1.64%) |
Oct 23, 2003 | 5.703 | 5.737 | 5.605 | 5.605 | 5,635,563 | -0.13(-2.20%) |
Oct 22, 2003 | 5.686 | 5.749 | 5.617 | 5.732 | 3,226,889 | +0.02(+0.30%) |
Oct 21, 2003 | 5.439 | 6.001 | 5.709 | 5.714 | 17,723,164 | +0.28(+5.07%) |
Oct 20, 2003 | 5.427 | 5.439 | 5.364 | 5.439 | 2,293,577 | +0.01(+0.21%) |
Oct 17, 2003 | 5.427 | 5.444 | 5.375 | 5.427 | 1,785,306 | -0.01(-0.21%) |
Oct 16, 2003 | 5.490 | 5.542 | 5.416 | 5.439 | 2,830,928 | -0.02(-0.32%) |
Oct 15, 2003 | 5.645 | 5.645 | 5.433 | 5.456 | 3,726,628 | -0.19(-3.36%) |
Oct 14, 2003 | 5.617 | 5.714 | 5.571 | 5.645 | 2,519,940 | +0.03(+0.51%) |
Oct 13, 2003 | 5.571 | 5.714 | 5.571 | 5.617 | 1,944,282 | +0.05(+0.82%) |
Oct 10, 2003 | 5.444 | 5.588 | 5.439 | 5.571 | 4,268,158 | +0.15(+2.75%) |
Oct 09, 2003 | 5.341 | 5.444 | 5.324 | 5.421 | 3,210,347 | +0.11(+2.16%) |
Oct 08, 2003 | 5.341 | 5.370 | 5.318 | 5.307 | 4,140,350 | -0.03(-0.54%) |
Oct 07, 2003 | 5.347 | 5.456 | 5.312 | 5.335 | 3,257,709 | -0.01(-0.21%) |
Oct 06, 2003 | 5.318 | 5.398 | 5.312 | 5.347 | 1,360,614 | +0.03(+0.54%) |
Oct 03, 2003 | 5.341 | 5.341 | 5.341 | 5.318 | 1,697,547 | +0.03(+0.65%) |
Oct 02, 2003 | 5.301 | 5.335 | 5.284 | 5.284 | 1,506,879 | -0.03(-0.54%) |
Oct 01, 2003 | 5.243 | 5.335 | 5.243 | 5.312 | 1,796,972 | +0.05(+0.87%) |
Sep 30, 2003 | 5.341 | 5.387 | 5.220 | 5.266 | 3,586,457 | -0.12(-2.24%) |
Sep 29, 2003 | 5.243 | 5.387 | 5.203 | 5.387 | 2,921,299 | +0.14(+2.74%) |
Sep 26, 2003 | 5.180 | 5.278 | 5.157 | 5.243 | 1,443,672 | +0.03(+0.55%) |
Sep 25, 2003 | 5.232 | 5.255 | 5.174 | 5.215 | 2,339,198 | -0.01(-0.22%) |
Sep 24, 2003 | 5.215 | 5.238 | 5.134 | 5.226 | 2,075,398 | -0.06(-1.09%) |
Sep 23, 2003 | 5.111 | 5.266 | 5.111 | 5.284 | 5,283,308 | +0.18(+3.60%) |
Sep 22, 2003 | 5.140 | 5.151 | 5.088 | 5.100 | 1,051,890 | -0.10(-1.88%) |
Sep 19, 2003 | 5.163 | 5.197 | 5.100 | 5.197 | 1,213,304 | +0.04(+0.78%) |
Sep 18, 2003 | 5.077 | 5.157 | 5.054 | 5.157 | 1,681,875 | +0.14(+2.75%) |
Sep 17, 2003 | 5.083 | 5.088 | 4.996 | 5.019 | 1,710,606 | -0.09(-1.80%) |
Sep 16, 2003 | 5.094 | 5.146 | 5.025 | 5.111 | 3,483,723 | +0.02(+0.34%) |
Sep 15, 2003 | 5.197 | 5.220 | 5.083 | 5.094 | 900,575 | -0.12(-2.31%) |
Sep 12, 2003 | 5.169 | 5.215 | 5.134 | 5.215 | 944,977 | +0.07(+1.45%) |
Sep 11, 2003 | 5.209 | 5.249 | 5.140 | 5.140 | 1,687,099 | -0.01(-0.22%) |
Sep 10, 2003 | 5.226 | 5.266 | 5.106 | 5.151 | 3,940,976 | -0.10(-1.97%) |
Sep 09, 2003 | 5.197 | 5.255 | 5.111 | 5.255 | 1,769,634 | +0.02(+0.33%) |
Sep 08, 2003 | 5.157 | 5.243 | 5.140 | 5.238 | 1,431,657 | +0.12(+2.36%) |
Sep 05, 2003 | 5.192 | 5.197 | 5.111 | 5.117 | 1,012,190 | -0.07(-1.44%) |
Sep 04, 2003 | 5.111 | 5.192 | 5.083 | 5.192 | 1,899,358 | +0.09(+1.80%) |
Sep 03, 2003 | 5.077 | 5.220 | 4.991 | 5.100 | 5,580,191 | +0.06(+1.14%) |
Sep 02, 2003 | 4.893 | 5.054 | 4.836 | 5.042 | 3,944,110 | +0.17(+3.42%) |
Aug 29, 2003 | 4.864 | 4.882 | 4.795 | 4.876 | 1,808,116 | -0.01(-0.24%) |
Aug 28, 2003 | 4.813 | 4.893 | 4.807 | 4.887 | 2,089,851 | +0.05(+1.07%) |
Aug 27, 2003 | 4.726 | 4.864 | 4.721 | 4.836 | 2,463,524 | +0.10(+2.06%) |
Aug 26, 2003 | 4.726 | 4.795 | 4.704 | 4.738 | 2,705,383 | -0.01(-0.24%) |
Aug 25, 2003 | 4.726 | 4.772 | 4.686 | 4.749 | 1,068,432 | +0.02(+0.49%) |
Aug 22, 2003 | 4.853 | 4.882 | 4.698 | 4.726 | 1,473,796 | -0.14(-2.95%) |
Aug 21, 2003 | 4.841 | 4.905 | 4.778 | 4.870 | 2,557,377 | +0.06(+1.31%) |
Aug 20, 2003 | 4.744 | 4.836 | 4.744 | 4.807 | 2,148,879 | +0.06(+1.33%) |
Aug 19, 2003 | 4.749 | 4.790 | 4.715 | 4.744 | 1,017,239 | -0.01(-0.12%) |
Aug 18, 2003 | 4.692 | 4.790 | 4.663 | 4.749 | 918,684 | +0.04(+0.85%) |
Aug 15, 2003 | 4.801 | 4.824 | 4.658 | 4.709 | 1,565,211 | -0.09(-1.91%) |
Aug 14, 2003 | 4.715 | 4.824 | 4.646 | 4.801 | 3,868,192 | +0.10(+2.20%) |
Aug 13, 2003 | 4.732 | 4.772 | 4.658 | 4.698 | 1,630,508 | -0.11(-2.27%) |
Aug 12, 2003 | 4.715 | 4.813 | 4.698 | 4.807 | 5,198,857 | +0.09(+1.95%) |
Aug 11, 2003 | 4.692 | 4.836 | 4.652 | 4.715 | 1,617,623 | +0.01(+0.12%) |
Aug 08, 2003 | 4.675 | 4.715 | 4.635 | 4.709 | 1,885,079 | +0.06(+1.36%) |
Aug 07, 2003 | 4.692 | 4.698 | 4.617 | 4.646 | 2,337,109 | -0.02(-0.49%) |
Aug 06, 2003 | 4.623 | 4.704 | 4.594 | 4.669 | 2,245,519 | -0.01(-0.25%) |
Aug 05, 2003 | 4.692 | 4.738 | 4.623 | 4.681 | 2,613,968 | -0.01(-0.24%) |
Aug 04, 2003 | 4.606 | 4.704 | 4.594 | 4.692 | 2,177,784 | +0.10(+2.13%) |