Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.307 | 7.311 | 6.883 | 6.955 | 1,781,440 | -0.31(-4.30%) |
Apr 29, 2004 | 7.226 | 7.433 | 7.193 | 7.267 | 2,717,738 | +0.01(+0.12%) |
Apr 28, 2004 | 7.412 | 7.422 | 7.211 | 7.259 | 1,214,347 | -0.16(-2.09%) |
Apr 27, 2004 | 7.422 | 7.547 | 7.326 | 7.414 | 1,832,285 | -0.03(-0.35%) |
Apr 26, 2004 | 7.573 | 7.667 | 7.401 | 7.440 | 1,218,928 | -0.22(-2.93%) |
Apr 23, 2004 | 7.750 | 7.750 | 7.591 | 7.665 | 765,895 | +0.03(+0.34%) |
Apr 22, 2004 | 7.335 | 7.682 | 7.302 | 7.639 | 2,126,367 | +0.30(+4.07%) |
Apr 21, 2004 | 7.412 | 7.431 | 6.966 | 7.339 | 3,050,298 | +0.20(+2.81%) |
Apr 20, 2004 | 7.313 | 7.525 | 7.139 | 7.139 | 1,475,906 | -0.18(-2.42%) |
Apr 19, 2004 | 7.383 | 7.402 | 7.189 | 7.315 | 1,436,054 | -0.07(-0.98%) |
Apr 16, 2004 | 7.501 | 7.538 | 7.300 | 7.387 | 1,141,056 | -0.11(-1.46%) |
Apr 15, 2004 | 7.558 | 7.558 | 7.327 | 7.497 | 1,641,270 | -0.07(-0.98%) |
Apr 14, 2004 | 7.481 | 7.627 | 7.422 | 7.571 | 1,600,501 | +0.04(+0.55%) |
Apr 13, 2004 | 7.625 | 7.724 | 7.464 | 7.529 | 1,144,720 | -0.14(-1.77%) |
Apr 12, 2004 | 7.796 | 7.835 | 7.597 | 7.665 | 1,136,017 | -0.12(-1.54%) |
Apr 08, 2004 | 7.665 | 7.828 | 7.619 | 7.785 | 2,462,134 | +0.20(+2.59%) |
Apr 07, 2004 | 7.521 | 7.643 | 7.433 | 7.588 | 1,438,802 | +0.09(+1.13%) |
Apr 06, 2004 | 7.575 | 7.597 | 7.455 | 7.503 | 809,870 | -0.11(-1.43%) |
Apr 05, 2004 | 7.575 | 7.636 | 7.407 | 7.612 | 1,117,694 | -0.00(-0.06%) |
Apr 02, 2004 | 7.446 | 7.617 | 7.407 | 7.617 | 2,322,422 | +0.25(+3.41%) |
Apr 01, 2004 | 7.259 | 7.444 | 7.208 | 7.366 | 927,594 | +0.11(+1.47%) |
Mar 31, 2004 | 7.291 | 7.307 | 7.165 | 7.259 | 803,915 | -0.00(-0.06%) |
Mar 30, 2004 | 7.193 | 7.272 | 7.117 | 7.263 | 1,059,519 | +0.04(+0.51%) |
Mar 29, 2004 | 7.108 | 7.272 | 7.084 | 7.226 | 1,350,394 | +0.15(+2.16%) |
Mar 26, 2004 | 6.746 | 7.115 | 6.680 | 7.073 | 2,288,983 | +0.36(+5.33%) |
Mar 25, 2004 | 6.549 | 6.737 | 6.527 | 6.715 | 1,917,945 | +0.22(+3.39%) |
Mar 24, 2004 | 6.604 | 6.702 | 6.495 | 6.495 | 999,970 | -0.14(-2.07%) |
Mar 23, 2004 | 6.549 | 6.785 | 6.549 | 6.632 | 647,713 | +0.10(+1.57%) |
Mar 22, 2004 | 6.669 | 6.713 | 6.418 | 6.530 | 1,371,924 | -0.17(-2.54%) |
Mar 19, 2004 | 6.864 | 6.898 | 6.658 | 6.700 | 851,096 | -0.11(-1.63%) |
Mar 18, 2004 | 6.907 | 7.001 | 6.726 | 6.811 | 693,978 | -0.11(-1.61%) |
Mar 17, 2004 | 6.785 | 6.944 | 6.757 | 6.923 | 1,337,568 | +0.21(+3.12%) |
Mar 16, 2004 | 6.866 | 6.927 | 6.573 | 6.713 | 1,547,365 | -0.08(-1.19%) |
Mar 15, 2004 | 7.219 | 7.219 | 6.698 | 6.794 | 1,338,942 | -0.38(-5.30%) |
Mar 12, 2004 | 6.794 | 7.285 | 6.748 | 7.174 | 1,552,862 | +0.42(+6.24%) |
Mar 11, 2004 | 7.128 | 7.187 | 6.730 | 6.752 | 2,295,854 | -0.41(-5.67%) |
Mar 10, 2004 | 7.228 | 7.241 | 7.130 | 7.158 | 1,261,528 | -0.05(-0.64%) |
Mar 09, 2004 | 7.383 | 7.383 | 7.204 | 7.204 | 1,396,201 | -0.13(-1.79%) |
Mar 08, 2004 | 7.505 | 7.608 | 7.291 | 7.335 | 2,294,480 | -0.24(-3.23%) |
Mar 05, 2004 | 7.425 | 7.584 | 7.412 | 7.580 | 990,808 | +0.06(+0.84%) |
Mar 04, 2004 | 7.396 | 7.516 | 7.357 | 7.516 | 1,047,151 | +0.13(+1.74%) |
Mar 03, 2004 | 7.449 | 7.455 | 7.285 | 7.387 | 1,270,690 | -0.04(-0.50%) |
Mar 02, 2004 | 7.294 | 7.540 | 7.272 | 7.425 | 1,518,965 | +0.05(+0.74%) |
Mar 01, 2004 | 7.230 | 7.403 | 7.202 | 7.370 | 2,261,499 | +0.11(+1.50%) |
Feb 27, 2004 | 7.187 | 7.302 | 7.182 | 7.261 | 1,444,757 | +0.06(+0.79%) |
Feb 26, 2004 | 7.134 | 7.204 | 7.005 | 7.204 | 919,807 | +0.07(+0.92%) |
Feb 25, 2004 | 6.905 | 7.141 | 6.898 | 7.139 | 1,043,486 | +0.22(+3.22%) |
Feb 24, 2004 | 6.942 | 7.075 | 6.870 | 6.916 | 1,919,319 | -0.06(-0.85%) |
Feb 23, 2004 | 7.119 | 7.134 | 6.944 | 6.975 | 1,735,174 | -0.11(-1.60%) |
Feb 20, 2004 | 7.152 | 7.152 | 6.984 | 7.088 | 2,466,256 | -0.04(-0.61%) |
Feb 19, 2004 | 7.206 | 7.267 | 7.119 | 7.132 | 2,352,197 | +0.00(+0.06%) |
Feb 18, 2004 | 6.942 | 7.202 | 6.920 | 7.128 | 1,914,738 | +0.06(+0.80%) |
Feb 17, 2004 | 6.931 | 7.071 | 6.909 | 7.071 | 2,343,951 | +0.17(+2.50%) |
Feb 13, 2004 | 6.898 | 6.955 | 6.855 | 6.898 | 1,502,016 | +0.00(+0.00%) |
Feb 12, 2004 | 6.903 | 6.931 | 6.859 | 6.898 | 1,554,236 | -0.02(-0.25%) |
Feb 11, 2004 | 6.833 | 6.916 | 6.757 | 6.916 | 1,571,643 | +0.09(+1.38%) |
Feb 10, 2004 | 6.739 | 6.824 | 6.641 | 6.822 | 981,189 | +0.10(+1.49%) |
Feb 09, 2004 | 6.739 | 6.789 | 6.663 | 6.722 | 1,196,024 | -0.05(-0.77%) |
Feb 06, 2004 | 6.547 | 6.835 | 6.516 | 6.774 | 1,944,971 | +0.31(+4.83%) |
Feb 05, 2004 | 6.514 | 6.575 | 6.416 | 6.462 | 1,799,304 | +0.02(+0.34%) |
Feb 04, 2004 | 6.811 | 6.813 | 6.364 | 6.440 | 2,841,875 | -0.37(-5.48%) |
Feb 03, 2004 | 6.885 | 6.885 | 6.689 | 6.813 | 1,716,393 | -0.06(-0.92%) |
Feb 02, 2004 | 6.986 | 7.195 | 6.844 | 6.877 | 1,614,243 | -0.12(-1.72%) |
Jan 30, 2004 | 6.966 | 7.084 | 6.822 | 6.997 | 1,637,605 | -0.00(-0.06%) |
Jan 29, 2004 | 7.409 | 7.422 | 6.840 | 7.001 | 2,905,547 | -0.32(-4.41%) |
Jan 28, 2004 | 7.586 | 7.652 | 7.300 | 7.324 | 3,493,253 | +0.02(+0.21%) |
Jan 27, 2004 | 7.241 | 7.532 | 7.180 | 7.309 | 6,072,653 | +0.09(+1.30%) |
Jan 26, 2004 | 6.942 | 7.224 | 6.781 | 7.215 | 1,977,494 | +0.45(+6.65%) |
Jan 23, 2004 | 6.615 | 6.765 | 6.615 | 6.765 | 1,083,339 | +0.14(+2.11%) |
Jan 22, 2004 | 6.783 | 6.844 | 6.619 | 6.626 | 646,796 | -0.21(-3.00%) |
Jan 21, 2004 | 6.741 | 6.855 | 6.573 | 6.831 | 1,555,610 | +0.04(+0.55%) |
Jan 20, 2004 | 6.984 | 7.126 | 6.754 | 6.794 | 2,182,710 | -0.13(-1.83%) |
Jan 16, 2004 | 6.877 | 7.008 | 6.807 | 6.920 | 1,114,487 | +0.07(+0.96%) |
Jan 15, 2004 | 6.844 | 6.877 | 6.702 | 6.855 | 781,176 | -0.00(-0.03%) |
Jan 14, 2004 | 6.820 | 6.877 | 6.735 | 6.857 | 723,450 | +0.03(+0.42%) |
Jan 13, 2004 | 6.733 | 6.853 | 6.693 | 6.829 | 1,155,806 | +0.08(+1.23%) |
Jan 12, 2004 | 6.613 | 6.746 | 6.595 | 6.746 | 910,169 | +0.04(+0.62%) |
Jan 09, 2004 | 6.746 | 6.805 | 6.602 | 6.704 | 1,092,848 | -0.10(-1.48%) |
Jan 08, 2004 | 6.626 | 6.877 | 6.608 | 6.805 | 1,626,653 | +0.16(+2.33%) |
Jan 07, 2004 | 6.344 | 6.650 | 6.344 | 6.650 | 1,610,840 | +0.28(+4.39%) |
Jan 06, 2004 | 6.396 | 6.567 | 6.370 | 6.370 | 1,152,507 | -0.07(-1.08%) |
Jan 05, 2004 | 6.298 | 6.451 | 6.226 | 6.440 | 841,019 | +0.24(+3.91%) |
Jan 02, 2004 | 6.200 | 6.352 | 6.165 | 6.198 | 849,264 | +0.02(+0.35%) |
Dec 31, 2003 | 6.276 | 6.366 | 6.165 | 6.176 | 1,435,138 | -0.12(-1.94%) |
Dec 30, 2003 | 6.279 | 6.364 | 6.211 | 6.298 | 856,085 | +0.04(+0.66%) |
Dec 29, 2003 | 6.060 | 6.263 | 6.058 | 6.257 | 902,574 | +0.22(+3.62%) |
Dec 26, 2003 | 5.973 | 6.110 | 5.940 | 6.038 | 321,305 | +0.04(+0.66%) |
Dec 24, 2003 | 6.137 | 6.165 | 5.966 | 5.999 | 478,996 | -0.16(-2.52%) |
Dec 23, 2003 | 5.973 | 6.154 | 5.938 | 6.154 | 964,858 | +0.19(+3.15%) |
Dec 22, 2003 | 5.877 | 5.971 | 5.840 | 5.966 | 868,086 | +0.08(+1.30%) |
Dec 19, 2003 | 5.984 | 6.069 | 5.844 | 5.890 | 2,048,399 | -0.09(-1.50%) |
Dec 18, 2003 | 5.774 | 6.012 | 5.750 | 5.979 | 762,501 | +0.22(+3.87%) |
Dec 17, 2003 | 5.886 | 5.894 | 5.727 | 5.757 | 502,568 | -0.05(-0.79%) |
Dec 16, 2003 | 5.792 | 5.870 | 5.731 | 5.803 | 910,206 | +0.01(+0.15%) |
Dec 15, 2003 | 6.167 | 6.167 | 5.752 | 5.794 | 844,747 | -0.21(-3.49%) |
Dec 12, 2003 | 5.953 | 6.027 | 5.901 | 6.003 | 773,210 | +0.08(+1.40%) |
Dec 11, 2003 | 5.757 | 5.953 | 5.713 | 5.920 | 1,073,944 | +0.19(+3.27%) |
Dec 10, 2003 | 5.820 | 5.896 | 5.713 | 5.733 | 797,855 | -0.09(-1.46%) |
Dec 09, 2003 | 6.019 | 6.102 | 5.811 | 5.818 | 1,309,012 | -0.15(-2.49%) |
Dec 08, 2003 | 6.091 | 6.113 | 5.905 | 5.966 | 1,292,008 | -0.06(-0.98%) |
Dec 05, 2003 | 5.943 | 6.021 | 5.906 | 6.025 | 769,528 | +0.08(+1.39%) |
Dec 04, 2003 | 6.025 | 6.025 | 5.883 | 5.943 | 1,049,116 | -0.01(-0.18%) |
Dec 03, 2003 | 6.172 | 6.197 | 5.916 | 5.953 | 1,475,681 | -0.14(-2.26%) |
Dec 02, 2003 | 6.113 | 6.139 | 6.065 | 6.091 | 1,500,994 | -0.02(-0.36%) |
Dec 01, 2003 | 6.123 | 6.126 | 6.036 | 6.113 | 1,237,402 | +0.12(+1.93%) |
Nov 28, 2003 | 6.113 | 6.115 | 5.982 | 5.997 | 616,582 | +0.01(+0.18%) |
Nov 26, 2003 | 6.003 | 6.113 | 5.894 | 5.986 | 1,633,382 | +0.20(+3.47%) |
Nov 25, 2003 | 5.824 | 5.838 | 5.720 | 5.785 | 1,209,249 | -0.02(-0.34%) |
Nov 24, 2003 | 5.741 | 5.840 | 5.711 | 5.805 | 1,013,098 | +0.12(+2.03%) |
Nov 21, 2003 | 5.763 | 5.877 | 5.654 | 5.689 | 757,425 | -0.07(-1.29%) |
Nov 20, 2003 | 5.818 | 5.890 | 5.715 | 5.763 | 744,842 | -0.11(-1.93%) |
Nov 19, 2003 | 5.838 | 5.934 | 5.776 | 5.877 | 667,749 | +0.08(+1.36%) |
Nov 18, 2003 | 5.868 | 5.868 | 5.785 | 5.798 | 876,698 | -0.06(-1.01%) |
Nov 17, 2003 | 5.918 | 5.958 | 5.687 | 5.857 | 1,202,652 | -0.09(-1.54%) |
Nov 14, 2003 | 6.014 | 6.069 | 5.901 | 5.949 | 1,024,202 | -0.09(-1.48%) |
Nov 13, 2003 | 6.001 | 6.071 | 6.001 | 6.038 | 783,833 | +0.01(+0.14%) |
Nov 12, 2003 | 5.894 | 6.056 | 5.859 | 6.030 | 1,212,167 | +0.16(+2.79%) |
Nov 11, 2003 | 5.955 | 6.008 | 5.796 | 5.866 | 327,475 | -0.09(-1.54%) |
Nov 10, 2003 | 6.121 | 6.123 | 5.944 | 5.958 | 1,078,025 | -0.16(-2.67%) |
Nov 07, 2003 | 6.113 | 6.206 | 6.106 | 6.121 | 762,789 | +0.01(+0.14%) |
Nov 06, 2003 | 6.025 | 6.150 | 5.993 | 6.113 | 610,659 | +0.05(+0.83%) |
Nov 05, 2003 | 6.091 | 6.169 | 5.962 | 6.062 | 888,979 | -0.05(-0.82%) |
Nov 04, 2003 | 6.069 | 6.200 | 6.069 | 6.113 | 867,990 | +0.07(+1.08%) |
Nov 03, 2003 | 5.883 | 6.206 | 5.862 | 6.047 | 1,466,099 | +0.19(+3.17%) |
Oct 31, 2003 | 5.881 | 6.003 | 5.855 | 5.862 | 697,812 | -0.04(-0.74%) |
Oct 30, 2003 | 5.951 | 5.999 | 5.870 | 5.905 | 603,871 | -0.05(-0.77%) |
Oct 29, 2003 | 5.925 | 5.951 | 5.824 | 5.951 | 2,098,201 | +0.04(+0.63%) |
Oct 28, 2003 | 5.654 | 5.953 | 5.654 | 5.914 | 2,041,908 | +0.25(+4.39%) |
Oct 27, 2003 | 5.717 | 5.763 | 5.591 | 5.665 | 649,545 | +0.05(+0.86%) |
Oct 24, 2003 | 5.536 | 5.674 | 5.469 | 5.617 | 1,370,091 | +0.09(+1.58%) |
Oct 23, 2003 | 5.709 | 5.717 | 5.458 | 5.530 | 2,540,006 | -0.21(-3.72%) |
Oct 22, 2003 | 6.224 | 6.226 | 5.731 | 5.744 | 3,050,756 | -0.50(-8.07%) |
Oct 21, 2003 | 6.228 | 6.272 | 6.222 | 6.248 | 849,044 | -0.02(-0.28%) |
Oct 20, 2003 | 6.233 | 6.396 | 6.189 | 6.265 | 1,606,461 | -0.03(-0.55%) |
Oct 17, 2003 | 6.571 | 6.573 | 6.045 | 6.300 | 1,743,117 | -0.37(-5.59%) |
Oct 16, 2003 | 6.554 | 6.746 | 6.516 | 6.674 | 1,041,961 | +0.12(+1.83%) |
Oct 15, 2003 | 6.735 | 6.759 | 6.331 | 6.554 | 2,949,220 | -0.24(-3.47%) |
Oct 14, 2003 | 6.597 | 6.792 | 6.510 | 6.789 | 1,381,342 | +0.20(+3.08%) |
Oct 13, 2003 | 6.593 | 6.602 | 6.479 | 6.586 | 850,428 | +0.03(+0.47%) |
Oct 10, 2003 | 6.540 | 6.573 | 6.438 | 6.556 | 774,117 | +0.02(+0.23%) |
Oct 09, 2003 | 6.543 | 6.586 | 6.449 | 6.540 | 899,794 | +0.07(+1.04%) |
Oct 08, 2003 | 6.519 | 6.545 | 6.453 | 6.473 | 1,420,287 | -0.06(-0.96%) |
Oct 07, 2003 | 6.366 | 6.543 | 6.331 | 6.536 | 865,068 | +0.13(+2.08%) |
Oct 06, 2003 | 6.379 | 6.438 | 6.307 | 6.403 | 925,753 | +0.05(+0.79%) |
Oct 03, 2003 | 6.097 | 6.407 | 6.080 | 6.353 | 1,372,574 | +0.34(+5.63%) |
Oct 02, 2003 | 5.929 | 6.075 | 5.929 | 6.014 | 1,200,564 | +0.07(+1.14%) |
Oct 01, 2003 | 5.807 | 5.975 | 5.761 | 5.947 | 1,121,959 | +0.21(+3.65%) |
Sep 30, 2003 | 5.868 | 5.894 | 5.737 | 5.737 | 1,346,340 | -0.16(-2.67%) |
Sep 29, 2003 | 5.667 | 5.938 | 5.654 | 5.894 | 2,072,416 | +0.20(+3.49%) |
Sep 26, 2003 | 5.779 | 5.929 | 5.680 | 5.696 | 1,417,607 | -0.14(-2.43%) |
Sep 25, 2003 | 6.030 | 6.067 | 5.835 | 5.838 | 2,106,006 | -0.19(-3.19%) |
Sep 24, 2003 | 6.270 | 6.309 | 5.971 | 6.030 | 1,549,738 | -0.28(-4.46%) |
Sep 23, 2003 | 6.455 | 6.458 | 6.276 | 6.311 | 1,185,919 | -0.15(-2.27%) |
Sep 22, 2003 | 6.440 | 6.556 | 6.390 | 6.458 | 1,419,980 | -0.06(-0.90%) |
Sep 19, 2003 | 6.523 | 6.588 | 6.473 | 6.516 | 916,335 | -0.08(-1.16%) |
Sep 18, 2003 | 6.401 | 6.593 | 6.289 | 6.593 | 1,820,902 | +0.20(+3.14%) |
Sep 17, 2003 | 6.431 | 6.484 | 6.342 | 6.392 | 1,246,247 | -0.03(-0.44%) |
Sep 16, 2003 | 6.309 | 6.420 | 6.244 | 6.420 | 1,750,030 | +0.20(+3.19%) |
Sep 15, 2003 | 6.287 | 6.357 | 6.222 | 6.222 | 756,276 | -0.05(-0.87%) |
Sep 12, 2003 | 6.276 | 6.368 | 6.244 | 6.276 | 1,831,827 | +0.01(+0.10%) |
Sep 11, 2003 | 6.497 | 6.506 | 6.189 | 6.270 | 2,757,132 | -0.22(-3.33%) |
Sep 10, 2003 | 6.833 | 6.833 | 6.462 | 6.486 | 1,235,876 | -0.35(-5.17%) |
Sep 09, 2003 | 6.931 | 6.931 | 6.770 | 6.840 | 785,592 | -0.10(-1.39%) |
Sep 08, 2003 | 6.678 | 6.940 | 6.667 | 6.936 | 1,012,337 | +0.21(+3.18%) |
Sep 05, 2003 | 6.778 | 6.859 | 6.713 | 6.722 | 900,568 | -0.09(-1.28%) |
Sep 04, 2003 | 6.715 | 6.918 | 6.691 | 6.809 | 1,453,918 | +0.07(+1.10%) |
Sep 03, 2003 | 6.735 | 6.872 | 6.735 | 6.735 | 1,781,440 | -0.02(-0.32%) |
Sep 02, 2003 | 6.761 | 6.811 | 6.702 | 6.757 | 1,940,390 | +0.06(+0.95%) |
Aug 29, 2003 | 6.521 | 6.759 | 6.506 | 6.693 | 1,578,514 | +0.06(+0.86%) |
Aug 28, 2003 | 6.375 | 6.704 | 6.252 | 6.637 | 2,280,738 | +0.29(+4.50%) |
Aug 27, 2003 | 6.287 | 6.375 | 6.281 | 6.351 | 598,241 | -0.07(-1.05%) |
Aug 26, 2003 | 6.217 | 6.429 | 6.152 | 6.418 | 1,029,286 | +0.19(+3.12%) |
Aug 25, 2003 | 6.281 | 6.281 | 6.158 | 6.224 | 737,495 | -0.07(-1.04%) |
Aug 22, 2003 | 6.403 | 6.475 | 6.246 | 6.289 | 1,538,662 | -0.07(-1.17%) |
Aug 21, 2003 | 6.392 | 6.427 | 6.322 | 6.364 | 958,743 | -0.02(-0.24%) |
Aug 20, 2003 | 6.506 | 6.506 | 6.298 | 6.379 | 1,126,397 | -0.09(-1.45%) |
Aug 19, 2003 | 6.333 | 6.516 | 6.309 | 6.473 | 1,942,681 | +0.11(+1.75%) |
Aug 18, 2003 | 6.123 | 6.379 | 6.069 | 6.361 | 1,303,671 | +0.25(+4.07%) |
Aug 15, 2003 | 6.099 | 6.152 | 6.071 | 6.113 | 1,063,183 | +0.03(+0.47%) |
Aug 14, 2003 | 6.003 | 6.113 | 5.899 | 6.084 | 1,512,552 | +0.11(+1.79%) |
Aug 13, 2003 | 5.715 | 6.051 | 5.715 | 5.977 | 1,616,992 | +0.27(+4.78%) |
Aug 12, 2003 | 5.672 | 5.720 | 5.624 | 5.704 | 2,118,122 | +0.04(+0.65%) |
Aug 11, 2003 | 5.619 | 5.715 | 5.613 | 5.667 | 1,604,166 | +0.04(+0.73%) |
Aug 08, 2003 | 5.748 | 5.807 | 5.619 | 5.626 | 2,348,990 | -0.15(-2.57%) |
Aug 07, 2003 | 5.879 | 5.931 | 5.737 | 5.774 | 2,447,476 | -0.12(-2.04%) |
Aug 06, 2003 | 5.971 | 6.021 | 5.829 | 5.894 | 1,658,218 | -0.10(-1.64%) |
Aug 05, 2003 | 6.069 | 6.069 | 5.944 | 5.993 | 1,508,429 | -0.08(-1.26%) |
Aug 04, 2003 | 6.097 | 6.108 | 5.949 | 6.069 | 1,192,818 | -0.01(-0.18%) |
Aug 01, 2003 | 6.222 | 6.237 | 5.962 | 6.080 | 1,837,324 | -0.14(-2.28%) |
Jul 31, 2003 | 6.189 | 6.324 | 6.137 | 6.222 | 1,819,001 | +0.11(+1.82%) |
Jul 30, 2003 | 6.152 | 6.176 | 6.014 | 6.110 | 1,332,071 | -0.01(-0.21%) |
Jul 29, 2003 | 6.001 | 6.222 | 5.956 | 6.123 | 2,578,026 | +0.12(+2.00%) |
Jul 28, 2003 | 5.896 | 6.086 | 5.846 | 6.003 | 2,219,814 | +0.11(+1.85%) |
Jul 25, 2003 | 5.903 | 5.916 | 5.724 | 5.894 | 2,773,622 | -0.10(-1.68%) |
Jul 24, 2003 | 5.458 | 6.303 | 5.455 | 5.995 | 6,822,516 | +0.54(+9.84%) |
Jul 23, 2003 | 5.460 | 5.536 | 5.381 | 5.458 | 1,431,015 | +0.07(+1.21%) |
Jul 22, 2003 | 5.185 | 5.460 | 5.183 | 5.392 | 1,736,549 | +0.22(+4.31%) |
Jul 21, 2003 | 5.403 | 5.429 | 5.170 | 5.170 | 1,112,655 | -0.21(-3.94%) |
Jul 18, 2003 | 5.392 | 5.438 | 5.237 | 5.381 | 1,058,603 | -0.04(-0.68%) |
Jul 17, 2003 | 5.519 | 5.534 | 5.340 | 5.418 | 1,004,092 | -0.13(-2.40%) |
Jul 16, 2003 | 5.669 | 5.676 | 5.458 | 5.552 | 769,560 | -0.11(-2.00%) |
Jul 15, 2003 | 5.643 | 5.667 | 5.545 | 5.665 | 2,438,772 | +0.08(+1.37%) |
Jul 14, 2003 | 5.578 | 5.676 | 5.556 | 5.589 | 877,206 | +0.10(+1.79%) |
Jul 11, 2003 | 5.464 | 5.541 | 5.351 | 5.490 | 883,940 | -0.07(-1.33%) |
Jul 10, 2003 | 5.479 | 5.654 | 5.479 | 5.565 | 933,549 | -0.09(-1.62%) |
Jul 09, 2003 | 5.458 | 5.687 | 5.451 | 5.656 | 3,419,961 | +0.14(+2.49%) |
Jul 08, 2003 | 5.167 | 5.580 | 5.137 | 5.519 | 1,942,223 | +0.26(+4.98%) |
Jul 07, 2003 | 5.108 | 5.283 | 5.067 | 5.257 | 1,153,882 | +0.24(+4.70%) |
Jul 03, 2003 | 5.073 | 5.087 | 4.995 | 5.021 | 469,523 | -0.02(-0.35%) |
Jul 02, 2003 | 4.918 | 5.150 | 4.829 | 5.039 | 1,015,223 | +0.13(+2.67%) |
Jul 01, 2003 | 4.857 | 4.964 | 4.587 | 4.908 | 1,380,169 | +0.02(+0.45%) |
Jun 30, 2003 | 4.785 | 4.949 | 4.811 | 4.886 | 1,191,970 | +0.10(+2.10%) |
Jun 27, 2003 | 4.835 | 4.945 | 4.750 | 4.785 | 721,462 | -0.07(-1.39%) |
Jun 26, 2003 | 4.739 | 4.890 | 4.698 | 4.853 | 968,363 | +0.13(+2.82%) |
Jun 25, 2003 | 4.622 | 4.835 | 4.622 | 4.720 | 946,375 | +0.08(+1.69%) |
Jun 24, 2003 | 4.700 | 4.792 | 4.605 | 4.641 | 1,449,338 | -0.11(-2.25%) |
Jun 23, 2003 | 4.748 | 4.829 | 4.705 | 4.748 | 831,399 | -0.02(-0.46%) |
Jun 20, 2003 | 4.831 | 4.879 | 4.739 | 4.770 | 988,976 | -0.08(-1.71%) |
Jun 19, 2003 | 5.137 | 5.183 | 4.851 | 4.853 | 1,183,656 | -0.24(-4.67%) |
Jun 18, 2003 | 4.881 | 5.180 | 4.875 | 5.091 | 997,221 | +0.20(+4.11%) |
Jun 17, 2003 | 4.964 | 4.973 | 4.870 | 4.890 | 721,462 | -0.08(-1.58%) |
Jun 16, 2003 | 4.939 | 5.044 | 4.923 | 4.969 | 1,153,882 | +0.01(+0.18%) |
Jun 13, 2003 | 5.023 | 5.065 | 4.940 | 4.960 | 915,684 | -0.08(-1.65%) |
Jun 12, 2003 | 4.958 | 5.056 | 4.958 | 5.043 | 704,055 | -0.00(-0.04%) |
Jun 11, 2003 | 4.881 | 5.049 | 4.794 | 5.045 | 859,342 | +0.17(+3.40%) |
Jun 10, 2003 | 4.859 | 4.881 | 4.781 | 4.879 | 561,137 | +0.04(+0.86%) |
Jun 09, 2003 | 4.960 | 4.966 | 4.807 | 4.838 | 580,376 | -0.12(-2.38%) |
Jun 06, 2003 | 5.030 | 5.239 | 4.956 | 4.956 | 1,852,899 | -0.17(-3.28%) |
Jun 05, 2003 | 4.982 | 5.130 | 4.977 | 5.124 | 1,364,136 | +0.09(+1.78%) |
Jun 04, 2003 | 5.065 | 5.121 | 5.021 | 5.034 | 1,251,909 | -0.01(-0.22%) |
Jun 03, 2003 | 4.934 | 5.060 | 4.910 | 5.045 | 1,177,243 | +0.07(+1.49%) |
Jun 02, 2003 | 5.025 | 5.082 | 4.936 | 4.971 | 795,670 | -0.02(-0.48%) |
May 30, 2003 | 4.892 | 4.995 | 4.870 | 4.995 | 1,095,248 | +0.10(+2.10%) |
May 29, 2003 | 4.816 | 4.953 | 4.805 | 4.892 | 628,932 | +0.07(+1.49%) |
May 28, 2003 | 4.857 | 4.918 | 4.787 | 4.820 | 1,506,139 | -0.05(-0.99%) |
May 27, 2003 | 4.595 | 4.892 | 4.591 | 4.868 | 986,685 | +0.15(+3.24%) |
May 23, 2003 | 4.617 | 4.731 | 4.584 | 4.715 | 827,277 | +0.08(+1.69%) |
May 22, 2003 | 4.453 | 4.674 | 4.453 | 4.637 | 1,298,174 | +0.18(+4.01%) |
May 21, 2003 | 4.497 | 4.497 | 4.410 | 4.458 | 943,169 | -0.05(-1.20%) |
May 20, 2003 | 4.523 | 4.611 | 4.434 | 4.512 | 1,547,365 | -0.01(-0.14%) |
May 19, 2003 | 4.606 | 4.654 | 4.510 | 4.519 | 964,240 | -0.18(-3.90%) |
May 16, 2003 | 4.827 | 4.866 | 4.593 | 4.702 | 827,735 | -0.19(-3.80%) |
May 15, 2003 | 4.787 | 4.888 | 4.733 | 4.888 | 1,061,809 | +0.07(+1.50%) |
May 14, 2003 | 4.901 | 4.916 | 4.748 | 4.816 | 1,638,521 | -0.10(-2.00%) |
May 13, 2003 | 5.043 | 5.043 | 4.862 | 4.914 | 1,404,447 | -0.12(-2.39%) |
May 12, 2003 | 4.960 | 5.052 | 4.912 | 5.034 | 906,523 | +0.10(+2.08%) |
May 09, 2003 | 4.879 | 4.977 | 4.829 | 4.932 | 1,282,517 | +0.06(+1.30%) |
May 08, 2003 | 4.842 | 4.875 | 4.772 | 4.868 | 835,522 | +0.01(+0.22%) |
May 07, 2003 | 5.023 | 5.052 | 4.835 | 4.857 | 837,812 | -0.19(-3.76%) |
May 06, 2003 | 4.945 | 5.047 | 4.945 | 5.047 | 909,271 | +0.10(+1.99%) |
May 05, 2003 | 4.980 | 5.045 | 4.914 | 4.949 | 984,395 | -0.01(-0.18%) |
May 02, 2003 | 4.759 | 5.028 | 4.759 | 4.958 | 1,111,739 | +0.19(+3.89%) |