Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.666 | 6.680 | 6.498 | 6.537 | 7,303,188 | +0.02(+0.36%) |
Apr 29, 2004 | 6.535 | 6.553 | 6.448 | 6.514 | 4,478,318 | -0.01(-0.09%) |
Apr 28, 2004 | 6.644 | 6.660 | 6.519 | 6.519 | 4,016,994 | -0.19(-2.77%) |
Apr 27, 2004 | 6.803 | 6.822 | 6.699 | 6.705 | 2,467,750 | -0.07(-1.01%) |
Apr 26, 2004 | 6.818 | 6.846 | 6.757 | 6.773 | 1,992,280 | -0.05(-0.76%) |
Apr 23, 2004 | 6.922 | 6.963 | 6.769 | 6.825 | 3,276,876 | -0.10(-1.40%) |
Apr 22, 2004 | 6.688 | 7.009 | 6.680 | 6.922 | 5,773,265 | +0.26(+3.94%) |
Apr 21, 2004 | 6.647 | 6.688 | 6.583 | 6.660 | 3,067,090 | +0.00(+0.02%) |
Apr 20, 2004 | 6.734 | 6.799 | 6.659 | 6.659 | 3,244,097 | -0.08(-1.14%) |
Apr 19, 2004 | 6.789 | 6.818 | 6.724 | 6.735 | 5,680,794 | -0.06(-0.90%) |
Apr 16, 2004 | 6.898 | 6.898 | 6.702 | 6.796 | 5,780,856 | -0.07(-1.05%) |
Apr 15, 2004 | 6.840 | 6.879 | 6.786 | 6.869 | 4,986,221 | +0.05(+0.68%) |
Apr 14, 2004 | 6.898 | 6.934 | 6.772 | 6.822 | 5,542,776 | -0.12(-1.75%) |
Apr 13, 2004 | 6.992 | 7.028 | 6.912 | 6.944 | 4,225,746 | -0.01(-0.17%) |
Apr 12, 2004 | 7.064 | 7.079 | 6.905 | 6.956 | 5,755,323 | -0.11(-1.54%) |
Apr 08, 2004 | 7.108 | 7.159 | 7.048 | 7.064 | 3,861,725 | -0.02(-0.33%) |
Apr 07, 2004 | 7.098 | 7.124 | 7.051 | 7.088 | 5,088,354 | +0.00(+0.02%) |
Apr 06, 2004 | 7.064 | 7.209 | 7.063 | 7.086 | 5,400,273 | +0.02(+0.31%) |
Apr 05, 2004 | 7.086 | 7.137 | 7.050 | 7.064 | 7,350,804 | -0.04(-0.59%) |
Apr 02, 2004 | 7.111 | 7.147 | 7.044 | 7.106 | 6,697,636 | -0.00(-0.06%) |
Apr 01, 2004 | 7.209 | 7.209 | 6.919 | 7.111 | 14,526,326 | -0.28(-3.84%) |
Mar 31, 2004 | 7.383 | 7.444 | 7.267 | 7.395 | 3,589,486 | +0.05(+0.63%) |
Mar 30, 2004 | 7.306 | 7.425 | 7.306 | 7.348 | 2,979,449 | +0.04(+0.54%) |
Mar 29, 2004 | 7.314 | 7.348 | 7.292 | 7.309 | 2,995,321 | -0.00(-0.06%) |
Mar 26, 2004 | 7.257 | 7.353 | 7.231 | 7.314 | 2,053,698 | +0.06(+0.78%) |
Mar 25, 2004 | 7.274 | 7.296 | 7.172 | 7.257 | 4,336,505 | +0.02(+0.26%) |
Mar 24, 2004 | 7.299 | 7.332 | 7.202 | 7.238 | 4,839,233 | -0.06(-0.87%) |
Mar 23, 2004 | 7.332 | 7.359 | 7.290 | 7.302 | 3,395,571 | -0.01(-0.12%) |
Mar 22, 2004 | 7.390 | 7.428 | 7.283 | 7.311 | 4,155,357 | -0.14(-1.89%) |
Mar 19, 2004 | 7.524 | 7.543 | 7.443 | 7.451 | 3,421,450 | -0.12(-1.59%) |
Mar 18, 2004 | 7.629 | 7.680 | 7.514 | 7.572 | 3,903,820 | -0.04(-0.48%) |
Mar 17, 2004 | 7.532 | 7.658 | 7.532 | 7.608 | 4,371,009 | +0.13(+1.74%) |
Mar 16, 2004 | 7.535 | 7.622 | 7.419 | 7.477 | 6,044,469 | -0.04(-0.58%) |
Mar 15, 2004 | 7.629 | 7.629 | 7.415 | 7.521 | 6,953,314 | -0.14(-1.87%) |
Mar 12, 2004 | 7.637 | 7.708 | 7.560 | 7.664 | 4,236,787 | +0.04(+0.59%) |
Mar 11, 2004 | 7.724 | 7.828 | 7.606 | 7.619 | 4,503,506 | -0.17(-2.19%) |
Mar 10, 2004 | 7.880 | 7.950 | 7.767 | 7.790 | 2,891,808 | -0.11(-1.39%) |
Mar 09, 2004 | 7.967 | 8.006 | 7.825 | 7.900 | 3,258,244 | -0.07(-0.87%) |
Mar 08, 2004 | 8.071 | 8.080 | 7.970 | 7.970 | 2,713,421 | -0.11(-1.35%) |
Mar 05, 2004 | 7.973 | 8.174 | 7.970 | 8.079 | 6,735,246 | +0.11(+1.33%) |
Mar 04, 2004 | 7.970 | 8.032 | 7.945 | 7.973 | 3,964,893 | +0.06(+0.81%) |
Mar 03, 2004 | 7.832 | 7.938 | 7.832 | 7.909 | 4,039,422 | +0.08(+0.98%) |
Mar 02, 2004 | 7.802 | 7.874 | 7.802 | 7.832 | 5,748,422 | +0.03(+0.39%) |
Mar 01, 2004 | 7.838 | 7.890 | 7.747 | 7.802 | 8,425,269 | -0.03(-0.39%) |
Feb 27, 2004 | 7.847 | 7.898 | 7.771 | 7.832 | 7,675,144 | +0.01(+0.15%) |
Feb 26, 2004 | 7.885 | 8.093 | 7.821 | 7.821 | 14,422,813 | -0.06(-0.81%) |
Feb 25, 2004 | 8.254 | 8.458 | 7.814 | 7.885 | 22,889,142 | -0.59(-6.99%) |
Feb 24, 2004 | 8.503 | 8.582 | 8.425 | 8.477 | 5,241,899 | -0.07(-0.76%) |
Feb 23, 2004 | 8.644 | 8.644 | 8.513 | 8.542 | 2,749,995 | -0.09(-1.01%) |
Feb 20, 2004 | 8.673 | 8.690 | 8.595 | 8.629 | 3,180,609 | -0.01(-0.08%) |
Feb 19, 2004 | 8.745 | 8.748 | 8.629 | 8.637 | 3,258,934 | -0.09(-1.03%) |
Feb 18, 2004 | 8.760 | 8.760 | 8.676 | 8.726 | 2,798,646 | -0.02(-0.28%) |
Feb 17, 2004 | 8.721 | 8.829 | 8.702 | 8.751 | 3,293,784 | +0.10(+1.16%) |
Feb 13, 2004 | 8.695 | 8.709 | 8.631 | 8.651 | 2,735,158 | -0.06(-0.70%) |
Feb 12, 2004 | 8.719 | 8.753 | 8.624 | 8.712 | 3,734,404 | -0.09(-0.97%) |
Feb 11, 2004 | 8.635 | 8.839 | 8.631 | 8.797 | 4,349,961 | +0.16(+1.90%) |
Feb 10, 2004 | 8.764 | 8.795 | 8.597 | 8.634 | 4,528,349 | -0.13(-1.49%) |
Feb 09, 2004 | 8.564 | 8.793 | 8.563 | 8.764 | 5,020,036 | +0.23(+2.68%) |
Feb 06, 2004 | 8.490 | 8.586 | 8.486 | 8.535 | 2,178,948 | +0.08(+0.96%) |
Feb 05, 2004 | 8.415 | 8.477 | 8.361 | 8.454 | 3,925,213 | +0.04(+0.48%) |
Feb 04, 2004 | 8.551 | 8.553 | 8.376 | 8.413 | 3,226,500 | -0.14(-1.63%) |
Feb 03, 2004 | 8.374 | 8.625 | 8.347 | 8.553 | 4,149,836 | +0.18(+2.15%) |
Feb 02, 2004 | 8.437 | 8.477 | 8.328 | 8.373 | 2,737,919 | -0.02(-0.26%) |
Jan 30, 2004 | 8.364 | 8.418 | 8.318 | 8.395 | 3,387,290 | +0.03(+0.36%) |
Jan 29, 2004 | 8.406 | 8.406 | 8.287 | 8.364 | 5,986,847 | -0.04(-0.48%) |
Jan 28, 2004 | 8.540 | 8.650 | 8.405 | 8.405 | 4,982,426 | -0.13(-1.56%) |
Jan 27, 2004 | 8.509 | 8.557 | 8.474 | 8.538 | 2,164,457 | -0.02(-0.27%) |
Jan 26, 2004 | 8.528 | 8.570 | 8.405 | 8.561 | 3,560,157 | +0.03(+0.39%) |
Jan 23, 2004 | 8.637 | 8.721 | 8.513 | 8.528 | 5,599,709 | -0.08(-0.96%) |
Jan 22, 2004 | 8.484 | 8.622 | 8.480 | 8.611 | 3,466,305 | +0.14(+1.64%) |
Jan 21, 2004 | 8.380 | 8.471 | 8.360 | 8.471 | 2,820,384 | +0.08(+0.95%) |
Jan 20, 2004 | 8.344 | 8.425 | 8.295 | 8.392 | 2,850,058 | +0.05(+0.59%) |
Jan 16, 2004 | 8.448 | 8.448 | 8.340 | 8.342 | 2,687,197 | -0.02(-0.19%) |
Jan 15, 2004 | 8.241 | 8.380 | 8.237 | 8.358 | 4,400,338 | +0.12(+1.48%) |
Jan 14, 2004 | 7.932 | 8.260 | 7.928 | 8.237 | 5,915,078 | +0.31(+3.86%) |
Jan 13, 2004 | 7.977 | 8.028 | 7.927 | 7.931 | 2,774,493 | -0.04(-0.45%) |
Jan 12, 2004 | 7.934 | 8.006 | 7.915 | 7.967 | 3,707,491 | +0.02(+0.22%) |
Jan 09, 2004 | 7.941 | 8.038 | 7.931 | 7.950 | 3,797,892 | +0.01(+0.07%) |
Jan 08, 2004 | 8.108 | 8.115 | 7.912 | 7.944 | 5,951,653 | -0.12(-1.49%) |
Jan 07, 2004 | 8.115 | 8.115 | 8.006 | 8.064 | 4,222,985 | -0.08(-1.03%) |
Jan 06, 2004 | 8.108 | 8.157 | 8.060 | 8.148 | 3,199,932 | +0.04(+0.50%) |
Jan 05, 2004 | 8.122 | 8.134 | 8.063 | 8.108 | 4,305,796 | +0.03(+0.41%) |
Jan 02, 2004 | 8.028 | 8.129 | 8.028 | 8.074 | 5,054,195 | +0.05(+0.63%) |
Dec 31, 2003 | 7.999 | 8.083 | 7.992 | 8.024 | 3,891,054 | +0.01(+0.09%) |
Dec 30, 2003 | 7.934 | 8.022 | 7.925 | 8.016 | 4,124,648 | +0.09(+1.13%) |
Dec 29, 2003 | 7.832 | 7.937 | 7.827 | 7.927 | 3,870,351 | +0.09(+1.20%) |
Dec 26, 2003 | 7.812 | 7.860 | 7.812 | 7.832 | 1,360,506 | +0.02(+0.28%) |
Dec 24, 2003 | 7.825 | 7.830 | 7.802 | 7.811 | 1,498,523 | -0.01(-0.19%) |
Dec 23, 2003 | 7.764 | 7.825 | 7.751 | 7.825 | 3,879,667 | +0.10(+1.28%) |
Dec 22, 2003 | 7.716 | 7.732 | 7.683 | 7.727 | 2,826,940 | -0.01(-0.08%) |
Dec 19, 2003 | 7.753 | 7.754 | 7.666 | 7.732 | 3,566,023 | +0.02(+0.30%) |
Dec 18, 2003 | 7.579 | 7.709 | 7.579 | 7.709 | 3,789,956 | +0.13(+1.72%) |
Dec 17, 2003 | 7.560 | 7.574 | 7.502 | 7.579 | 2,651,658 | +0.02(+0.25%) |
Dec 16, 2003 | 7.448 | 7.573 | 7.448 | 7.560 | 3,876,217 | +0.10(+1.40%) |
Dec 15, 2003 | 7.485 | 7.509 | 7.432 | 7.456 | 6,227,342 | -0.04(-0.52%) |
Dec 12, 2003 | 7.557 | 7.564 | 7.461 | 7.495 | 2,659,594 | +0.00(+0.06%) |
Dec 11, 2003 | 7.341 | 7.521 | 7.341 | 7.490 | 4,213,324 | +0.15(+2.05%) |
Dec 10, 2003 | 7.466 | 7.466 | 7.318 | 7.340 | 5,496,886 | -0.16(-2.09%) |
Dec 09, 2003 | 7.637 | 7.643 | 7.492 | 7.496 | 6,268,057 | -0.14(-1.90%) |
Dec 08, 2003 | 7.631 | 7.651 | 7.574 | 7.641 | 3,647,798 | +0.01(+0.11%) |
Dec 05, 2003 | 7.709 | 7.716 | 7.631 | 7.632 | 3,926,938 | -0.13(-1.64%) |
Dec 04, 2003 | 7.705 | 7.789 | 7.689 | 7.760 | 4,330,639 | +0.07(+0.92%) |
Dec 03, 2003 | 7.608 | 7.785 | 7.608 | 7.689 | 6,714,199 | -0.13(-1.61%) |
Dec 02, 2003 | 7.803 | 7.866 | 7.779 | 7.815 | 4,289,924 | +0.01(+0.15%) |
Dec 01, 2003 | 7.825 | 7.860 | 7.731 | 7.803 | 8,565,702 | -0.06(-0.81%) |
Nov 28, 2003 | 7.615 | 7.911 | 7.615 | 7.867 | 4,766,084 | +0.13(+1.65%) |
Nov 26, 2003 | 7.159 | 7.741 | 7.419 | 7.740 | 15,539,373 | +0.58(+8.12%) |
Nov 25, 2003 | 7.121 | 7.179 | 7.112 | 7.159 | 3,363,137 | +0.04(+0.51%) |
Nov 24, 2003 | 7.066 | 7.134 | 7.054 | 7.122 | 2,224,149 | +0.06(+0.82%) |
Nov 21, 2003 | 6.956 | 7.063 | 6.938 | 7.064 | 2,185,849 | +0.12(+1.75%) |
Nov 20, 2003 | 6.912 | 7.040 | 6.866 | 6.943 | 1,688,987 | -0.02(-0.23%) |
Nov 19, 2003 | 6.956 | 6.970 | 6.930 | 6.959 | 1,822,174 | -0.01(-0.08%) |
Nov 18, 2003 | 6.941 | 6.995 | 6.927 | 6.964 | 2,654,763 | +0.04(+0.65%) |
Nov 17, 2003 | 6.914 | 6.985 | 6.851 | 6.919 | 2,143,754 | -0.09(-1.32%) |
Nov 14, 2003 | 7.093 | 7.106 | 7.005 | 7.012 | 2,043,346 | -0.12(-1.63%) |
Nov 13, 2003 | 7.128 | 7.131 | 7.079 | 7.128 | 2,134,438 | +0.00(+0.00%) |
Nov 12, 2003 | 7.011 | 7.130 | 7.009 | 7.128 | 2,404,952 | +0.13(+1.80%) |
Nov 11, 2003 | 7.047 | 7.053 | 6.998 | 7.002 | 2,402,882 | -0.04(-0.64%) |
Nov 10, 2003 | 7.048 | 7.060 | 6.989 | 7.047 | 2,656,834 | -0.00(-0.02%) |
Nov 07, 2003 | 7.015 | 7.122 | 7.006 | 7.048 | 3,402,472 | +0.08(+1.12%) |
Nov 06, 2003 | 7.006 | 7.009 | 6.899 | 6.970 | 3,166,463 | -0.05(-0.68%) |
Nov 05, 2003 | 6.847 | 7.050 | 6.840 | 7.018 | 4,214,704 | +0.11(+1.62%) |
Nov 04, 2003 | 6.847 | 6.915 | 6.814 | 6.906 | 3,261,349 | +0.02(+0.29%) |
Nov 03, 2003 | 6.824 | 6.946 | 6.831 | 6.886 | 3,164,147 | +0.06(+0.91%) |
Oct 31, 2003 | 6.899 | 6.922 | 6.819 | 6.824 | 2,950,810 | -0.07(-0.97%) |
Oct 30, 2003 | 6.979 | 6.979 | 6.886 | 6.890 | 2,360,786 | -0.10(-1.47%) |
Oct 29, 2003 | 6.927 | 7.008 | 6.903 | 6.993 | 2,102,004 | +0.05(+0.67%) |
Oct 28, 2003 | 6.877 | 6.947 | 6.819 | 6.947 | 2,530,203 | +0.07(+1.03%) |
Oct 27, 2003 | 6.840 | 6.941 | 6.840 | 6.876 | 2,227,945 | +0.03(+0.44%) |
Oct 24, 2003 | 6.811 | 6.846 | 6.738 | 6.846 | 2,338,704 | +0.01(+0.21%) |
Oct 23, 2003 | 6.825 | 6.912 | 6.798 | 6.831 | 6,527,185 | +0.02(+0.26%) |
Oct 22, 2003 | 6.912 | 6.914 | 6.782 | 6.814 | 2,847,988 | -0.13(-1.84%) |
Oct 21, 2003 | 6.811 | 6.953 | 6.811 | 6.941 | 4,409,309 | +0.13(+1.91%) |
Oct 20, 2003 | 6.815 | 6.841 | 6.761 | 6.811 | 2,569,883 | -0.00(-0.06%) |
Oct 17, 2003 | 6.811 | 6.846 | 6.747 | 6.815 | 4,508,336 | +0.01(+0.13%) |
Oct 16, 2003 | 6.656 | 6.880 | 6.647 | 6.806 | 7,302,843 | +0.17(+2.55%) |
Oct 15, 2003 | 6.531 | 6.640 | 6.499 | 6.637 | 6,508,553 | +0.15(+2.25%) |
Oct 14, 2003 | 6.492 | 6.522 | 6.482 | 6.490 | 2,349,745 | -0.01(-0.18%) |
Oct 13, 2003 | 6.421 | 6.566 | 6.421 | 6.502 | 3,294,474 | +0.08(+1.26%) |
Oct 10, 2003 | 6.370 | 6.435 | 6.347 | 6.421 | 2,616,463 | +0.04(+0.68%) |
Oct 09, 2003 | 6.369 | 6.418 | 6.353 | 6.377 | 2,762,072 | +0.02(+0.39%) |
Oct 08, 2003 | 6.395 | 6.398 | 6.347 | 6.353 | 3,456,644 | -0.04(-0.66%) |
Oct 07, 2003 | 6.259 | 6.395 | 6.253 | 6.395 | 4,294,064 | +0.14(+2.18%) |
Oct 06, 2003 | 6.246 | 6.264 | 6.180 | 6.259 | 2,105,799 | +0.02(+0.40%) |
Oct 03, 2003 | 6.350 | 6.354 | 6.212 | 6.234 | 4,334,089 | -0.07(-1.15%) |
Oct 02, 2003 | 6.262 | 6.312 | 6.253 | 6.306 | 3,902,440 | +0.06(+1.02%) |
Oct 01, 2003 | 6.254 | 6.285 | 6.153 | 6.243 | 6,326,025 | -0.01(-0.16%) |
Sep 30, 2003 | 6.093 | 6.272 | 6.205 | 6.253 | 7,518,150 | +0.16(+2.62%) |
Sep 29, 2003 | 6.009 | 6.093 | 6.002 | 6.093 | 3,683,683 | +0.11(+1.89%) |
Sep 26, 2003 | 6.021 | 6.035 | 5.975 | 5.980 | 2,839,016 | -0.04(-0.75%) |
Sep 25, 2003 | 6.053 | 6.111 | 6.015 | 6.025 | 4,446,229 | -0.03(-0.48%) |
Sep 24, 2003 | 6.115 | 6.120 | 6.038 | 6.054 | 3,992,841 | -0.08(-1.23%) |
Sep 23, 2003 | 6.115 | 6.137 | 6.082 | 6.130 | 2,420,479 | +0.01(+0.24%) |
Sep 22, 2003 | 6.108 | 6.117 | 6.054 | 6.115 | 2,810,378 | -0.01(-0.14%) |
Sep 19, 2003 | 6.224 | 6.224 | 6.085 | 6.124 | 4,081,518 | -0.10(-1.54%) |
Sep 18, 2003 | 6.202 | 6.218 | 6.131 | 6.220 | 4,690,174 | +0.02(+0.40%) |
Sep 17, 2003 | 6.101 | 6.214 | 6.101 | 6.195 | 5,929,570 | +0.08(+1.30%) |
Sep 16, 2003 | 5.941 | 6.101 | 5.941 | 6.115 | 5,152,532 | +0.18(+2.95%) |
Sep 15, 2003 | 5.944 | 5.949 | 5.876 | 5.940 | 5,414,765 | -0.02(-0.32%) |
Sep 12, 2003 | 5.970 | 5.992 | 5.920 | 5.959 | 2,763,452 | +0.00(+0.05%) |
Sep 11, 2003 | 5.996 | 6.020 | 5.950 | 5.956 | 3,289,643 | -0.00(-0.07%) |
Sep 10, 2003 | 5.999 | 6.160 | 5.825 | 5.960 | 14,564,970 | -0.10(-1.58%) |
Sep 09, 2003 | 6.079 | 6.101 | 6.047 | 6.056 | 4,365,833 | -0.06(-0.97%) |
Sep 08, 2003 | 6.022 | 6.115 | 6.022 | 6.115 | 6,486,470 | +0.07(+1.08%) |
Sep 05, 2003 | 6.159 | 6.224 | 6.020 | 6.050 | 13,410,800 | -0.30(-4.75%) |
Sep 04, 2003 | 6.327 | 6.376 | 6.312 | 6.351 | 3,288,263 | +0.03(+0.41%) |
Sep 03, 2003 | 6.318 | 6.356 | 6.260 | 6.325 | 5,183,241 | -0.01(-0.11%) |
Sep 02, 2003 | 6.376 | 6.417 | 6.318 | 6.333 | 5,322,294 | -0.06(-0.91%) |
Aug 29, 2003 | 6.333 | 6.396 | 6.304 | 6.391 | 3,672,641 | +0.04(+0.71%) |
Aug 28, 2003 | 6.282 | 6.347 | 6.260 | 6.346 | 5,348,517 | +0.09(+1.48%) |
Aug 27, 2003 | 6.267 | 6.364 | 6.217 | 6.253 | 11,575,170 | +0.20(+3.38%) |
Aug 26, 2003 | 5.976 | 6.098 | 5.898 | 6.049 | 7,155,854 | +0.07(+1.19%) |
Aug 25, 2003 | 6.031 | 6.038 | 5.941 | 5.978 | 4,497,295 | -0.05(-0.77%) |
Aug 22, 2003 | 6.095 | 6.121 | 6.011 | 6.024 | 4,654,635 | -0.06(-1.02%) |
Aug 21, 2003 | 6.086 | 6.122 | 6.070 | 6.086 | 5,223,611 | +0.03(+0.43%) |
Aug 20, 2003 | 6.050 | 6.109 | 6.033 | 6.060 | 6,540,297 | -0.02(-0.38%) |
Aug 19, 2003 | 6.051 | 6.083 | 5.986 | 6.083 | 6,086,220 | +0.03(+0.53%) |
Aug 18, 2003 | 5.992 | 6.070 | 5.978 | 6.051 | 6,669,343 | -0.06(-0.90%) |
Aug 15, 2003 | 6.072 | 6.111 | 6.037 | 6.106 | 1,802,851 | +0.01(+0.14%) |
Aug 14, 2003 | 6.115 | 6.115 | 6.015 | 6.098 | 7,606,826 | -0.03(-0.47%) |
Aug 13, 2003 | 6.199 | 6.199 | 6.066 | 6.127 | 5,151,152 | -0.07(-1.10%) |
Aug 12, 2003 | 6.173 | 6.222 | 6.138 | 6.195 | 2,477,411 | +0.05(+0.78%) |
Aug 11, 2003 | 6.188 | 6.222 | 6.120 | 6.147 | 3,811,004 | -0.01(-0.09%) |
Aug 08, 2003 | 6.150 | 6.163 | 6.088 | 6.153 | 4,486,944 | -0.00(-0.07%) |
Aug 07, 2003 | 6.037 | 6.166 | 6.037 | 6.157 | 4,858,210 | +0.11(+1.77%) |
Aug 06, 2003 | 6.057 | 6.064 | 5.982 | 6.050 | 5,354,038 | +0.08(+1.38%) |
Aug 05, 2003 | 6.083 | 6.153 | 5.953 | 5.967 | 5,734,275 | -0.14(-2.28%) |
Aug 04, 2003 | 5.999 | 6.112 | 5.944 | 6.106 | 6,709,023 | +0.08(+1.25%) |
Aug 01, 2003 | 6.085 | 6.133 | 6.014 | 6.031 | 6,902,247 | -0.11(-1.82%) |
Jul 31, 2003 | 6.209 | 6.222 | 6.130 | 6.143 | 7,392,899 | -0.07(-1.07%) |
Jul 30, 2003 | 6.333 | 6.334 | 6.101 | 6.209 | 14,807,536 | -0.14(-2.17%) |
Jul 29, 2003 | 6.424 | 6.444 | 6.321 | 6.347 | 4,300,275 | -0.09(-1.42%) |
Jul 28, 2003 | 6.464 | 6.495 | 6.392 | 6.438 | 3,712,666 | -0.01(-0.18%) |
Jul 25, 2003 | 6.448 | 6.473 | 6.386 | 6.450 | 7,839,730 | +0.00(+0.04%) |
Jul 24, 2003 | 6.564 | 6.633 | 6.447 | 6.447 | 4,334,434 | -0.06(-0.96%) |
Jul 23, 2003 | 6.485 | 6.543 | 6.440 | 6.509 | 4,512,822 | -0.01(-0.18%) |
Jul 22, 2003 | 6.525 | 6.535 | 6.437 | 6.521 | 5,155,293 | +0.03(+0.40%) |
Jul 21, 2003 | 6.506 | 6.637 | 6.472 | 6.495 | 6,964,355 | +0.06(+0.99%) |
Jul 18, 2003 | 6.372 | 6.456 | 6.347 | 6.431 | 3,606,048 | +0.10(+1.51%) |
Jul 17, 2003 | 6.350 | 6.350 | 6.243 | 6.335 | 5,147,012 | -0.02(-0.25%) |
Jul 16, 2003 | 6.391 | 6.391 | 6.282 | 6.351 | 9,701,239 | -0.02(-0.39%) |
Jul 15, 2003 | 6.579 | 6.579 | 6.348 | 6.376 | 6,096,571 | -0.15(-2.35%) |
Jul 14, 2003 | 6.630 | 6.666 | 6.508 | 6.530 | 4,081,863 | +0.01(+0.09%) |
Jul 11, 2003 | 6.456 | 6.618 | 6.453 | 6.524 | 3,825,840 | +0.09(+1.44%) |
Jul 10, 2003 | 6.447 | 6.480 | 6.395 | 6.431 | 4,616,335 | -0.02(-0.25%) |
Jul 09, 2003 | 6.514 | 6.537 | 6.421 | 6.447 | 4,163,983 | -0.10(-1.57%) |
Jul 08, 2003 | 6.409 | 6.556 | 6.363 | 6.550 | 3,449,053 | +0.13(+2.05%) |
Jul 07, 2003 | 6.369 | 6.504 | 6.369 | 6.418 | 3,431,801 | +0.10(+1.54%) |
Jul 03, 2003 | 6.348 | 6.356 | 6.275 | 6.321 | 1,707,274 | -0.03(-0.43%) |
Jul 02, 2003 | 6.308 | 6.393 | 6.308 | 6.348 | 2,986,350 | +0.04(+0.64%) |
Jul 01, 2003 | 6.246 | 6.312 | 6.144 | 6.308 | 3,320,352 | +0.04(+0.65%) |
Jun 30, 2003 | 6.188 | 6.296 | 6.166 | 6.267 | 6,111,753 | +0.14(+2.25%) |
Jun 27, 2003 | 6.130 | 6.215 | 6.093 | 6.130 | 5,541,741 | -0.01(-0.24%) |
Jun 26, 2003 | 6.076 | 6.195 | 6.050 | 6.144 | 4,077,032 | +0.08(+1.31%) |
Jun 25, 2003 | 6.188 | 6.202 | 6.054 | 6.064 | 5,055,575 | -0.12(-1.97%) |
Jun 24, 2003 | 6.009 | 6.260 | 6.009 | 6.186 | 6,325,335 | +0.19(+3.12%) |
Jun 23, 2003 | 6.122 | 6.122 | 5.934 | 5.999 | 3,805,138 | -0.15(-2.40%) |
Jun 20, 2003 | 6.150 | 6.185 | 6.076 | 6.147 | 5,386,127 | -0.00(-0.02%) |
Jun 19, 2003 | 6.231 | 6.231 | 6.147 | 6.149 | 4,891,334 | -0.10(-1.60%) |
Jun 18, 2003 | 6.144 | 6.248 | 6.115 | 6.248 | 5,069,377 | +0.08(+1.34%) |
Jun 17, 2003 | 6.209 | 6.209 | 6.109 | 6.166 | 3,457,334 | -0.01(-0.23%) |
Jun 16, 2003 | 6.082 | 6.180 | 6.079 | 6.180 | 3,209,593 | +0.11(+1.77%) |
Jun 13, 2003 | 6.086 | 6.112 | 5.956 | 6.073 | 4,466,241 | -0.03(-0.47%) |
Jun 12, 2003 | 6.091 | 6.205 | 6.006 | 6.102 | 9,977,619 | -0.27(-4.25%) |
Jun 11, 2003 | 6.267 | 6.377 | 6.215 | 6.373 | 5,494,125 | +0.12(+1.95%) |
Jun 10, 2003 | 6.267 | 6.324 | 6.146 | 6.251 | 4,224,366 | -0.01(-0.14%) |
Jun 09, 2003 | 6.376 | 6.377 | 6.137 | 6.260 | 6,728,690 | -0.23(-3.55%) |
Jun 06, 2003 | 6.383 | 6.517 | 6.383 | 6.490 | 4,936,535 | +0.11(+1.80%) |
Jun 05, 2003 | 6.431 | 6.431 | 6.231 | 6.376 | 3,482,177 | -0.06(-0.86%) |
Jun 04, 2003 | 6.224 | 6.431 | 6.186 | 6.431 | 3,681,957 | +0.19(+2.97%) |
Jun 03, 2003 | 6.204 | 6.266 | 6.157 | 6.246 | 3,232,021 | +0.04(+0.68%) |
Jun 02, 2003 | 6.014 | 6.279 | 5.978 | 6.204 | 5,222,921 | +0.27(+4.57%) |
May 30, 2003 | 5.898 | 5.967 | 5.898 | 5.933 | 9,045,312 | +0.04(+0.71%) |
May 29, 2003 | 5.992 | 5.993 | 5.856 | 5.891 | 8,326,931 | -0.13(-2.17%) |
May 28, 2003 | 6.092 | 6.122 | 6.002 | 6.021 | 6,411,596 | -0.07(-1.17%) |
May 27, 2003 | 6.001 | 6.105 | 5.933 | 6.092 | 6,561,689 | +0.09(+1.52%) |
May 23, 2003 | 5.833 | 6.037 | 5.814 | 6.001 | 9,387,595 | +0.23(+4.07%) |
May 22, 2003 | 5.514 | 5.796 | 5.514 | 5.766 | 9,312,375 | +0.24(+4.44%) |
May 21, 2003 | 5.412 | 5.570 | 5.412 | 5.521 | 5,843,999 | +0.11(+2.06%) |
May 20, 2003 | 5.363 | 5.444 | 5.362 | 5.409 | 7,095,817 | +0.05(+0.86%) |
May 19, 2003 | 5.579 | 5.579 | 5.260 | 5.363 | 7,833,174 | -0.22(-3.87%) |
May 16, 2003 | 5.596 | 5.617 | 5.569 | 5.579 | 2,613,358 | -0.04(-0.65%) |
May 15, 2003 | 5.651 | 5.688 | 5.576 | 5.615 | 5,677,343 | +0.01(+0.26%) |
May 14, 2003 | 5.593 | 5.601 | 5.543 | 5.601 | 2,526,752 | +0.02(+0.34%) |
May 13, 2003 | 5.591 | 5.611 | 5.527 | 5.582 | 4,446,919 | -0.01(-0.16%) |
May 12, 2003 | 5.579 | 5.654 | 5.507 | 5.591 | 11,064,851 | +0.22(+4.19%) |
May 09, 2003 | 5.398 | 5.409 | 5.324 | 5.366 | 5,413,040 | +0.00(+0.05%) |
May 08, 2003 | 5.449 | 5.470 | 5.356 | 5.363 | 5,095,945 | -0.13(-2.43%) |
May 07, 2003 | 5.524 | 5.527 | 5.441 | 5.496 | 5,031,422 | -0.03(-0.50%) |
May 06, 2003 | 5.536 | 5.569 | 5.496 | 5.524 | 5,487,914 | +0.02(+0.45%) |
May 05, 2003 | 5.680 | 5.680 | 5.456 | 5.499 | 6,601,714 | -0.15(-2.72%) |
May 02, 2003 | 5.470 | 5.695 | 5.465 | 5.653 | 4,478,663 | +0.19(+3.47%) |