Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.672 | 6.983 | 6.652 | 6.822 | 8,321,365 | +0.16(+2.37%) |
Apr 29, 2004 | 6.888 | 6.979 | 6.600 | 6.664 | 7,343,712 | -0.20(-2.87%) |
Apr 28, 2004 | 7.151 | 7.177 | 6.840 | 6.861 | 9,534,737 | -0.23(-3.27%) |
Apr 27, 2004 | 7.317 | 7.330 | 7.048 | 7.093 | 7,194,663 | +0.00(+0.02%) |
Apr 26, 2004 | 7.173 | 7.246 | 7.018 | 7.091 | 4,532,202 | -0.12(-1.71%) |
Apr 23, 2004 | 7.206 | 7.222 | 7.102 | 7.215 | 6,348,394 | -0.01(-0.13%) |
Apr 22, 2004 | 6.907 | 7.244 | 6.850 | 7.224 | 6,140,278 | +0.32(+4.56%) |
Apr 21, 2004 | 6.845 | 6.937 | 6.698 | 6.909 | 4,836,924 | +0.06(+0.83%) |
Apr 20, 2004 | 7.018 | 7.112 | 6.846 | 6.852 | 4,311,388 | -0.16(-2.31%) |
Apr 19, 2004 | 6.910 | 7.015 | 6.827 | 7.014 | 4,319,116 | +0.14(+1.97%) |
Apr 16, 2004 | 6.872 | 6.950 | 6.809 | 6.879 | 3,660,539 | +0.01(+0.12%) |
Apr 15, 2004 | 6.913 | 6.921 | 6.821 | 6.870 | 3,572,214 | -0.01(-0.18%) |
Apr 14, 2004 | 6.887 | 6.971 | 6.821 | 6.882 | 3,212,287 | +0.01(+0.14%) |
Apr 13, 2004 | 7.045 | 7.045 | 6.849 | 6.873 | 3,435,309 | -0.16(-2.30%) |
Apr 12, 2004 | 6.981 | 7.077 | 6.936 | 7.035 | 2,133,612 | +0.07(+1.02%) |
Apr 08, 2004 | 7.091 | 7.113 | 6.905 | 6.963 | 3,312,206 | -0.09(-1.28%) |
Apr 07, 2004 | 7.122 | 7.136 | 6.997 | 7.054 | 4,687,323 | -0.05(-0.71%) |
Apr 06, 2004 | 7.020 | 7.152 | 7.007 | 7.105 | 5,795,256 | +0.03(+0.41%) |
Apr 05, 2004 | 6.916 | 7.082 | 6.891 | 7.076 | 3,938,765 | +0.19(+2.77%) |
Apr 02, 2004 | 6.880 | 6.933 | 6.785 | 6.885 | 6,266,141 | +0.08(+1.24%) |
Apr 01, 2004 | 6.750 | 6.911 | 6.744 | 6.800 | 4,211,470 | +0.03(+0.46%) |
Mar 31, 2004 | 6.839 | 6.851 | 6.702 | 6.769 | 4,382,048 | -0.08(-1.15%) |
Mar 30, 2004 | 6.715 | 6.847 | 6.702 | 6.847 | 3,987,896 | +0.10(+1.43%) |
Mar 29, 2004 | 6.642 | 6.824 | 6.629 | 6.751 | 4,803,802 | +0.16(+2.40%) |
Mar 26, 2004 | 6.665 | 6.694 | 6.593 | 6.593 | 5,671,600 | -0.02(-0.26%) |
Mar 25, 2004 | 6.463 | 6.629 | 6.417 | 6.609 | 4,019,362 | +0.17(+2.57%) |
Mar 24, 2004 | 6.424 | 6.495 | 6.341 | 6.444 | 5,514,271 | +0.02(+0.34%) |
Mar 23, 2004 | 6.489 | 6.558 | 6.422 | 6.422 | 6,037,047 | -0.07(-1.13%) |
Mar 22, 2004 | 6.514 | 6.544 | 6.444 | 6.496 | 6,806,583 | -0.06(-0.85%) |
Mar 19, 2004 | 6.584 | 6.675 | 6.550 | 6.552 | 7,354,753 | -0.07(-1.04%) |
Mar 18, 2004 | 6.614 | 6.659 | 6.509 | 6.620 | 7,577,223 | +0.02(+0.37%) |
Mar 17, 2004 | 6.386 | 6.609 | 6.375 | 6.596 | 6,512,901 | +0.20(+3.17%) |
Mar 16, 2004 | 6.258 | 6.414 | 6.238 | 6.393 | 5,945,961 | +0.19(+3.10%) |
Mar 15, 2004 | 6.314 | 6.350 | 6.186 | 6.201 | 4,637,640 | -0.16(-2.45%) |
Mar 12, 2004 | 6.122 | 6.425 | 6.068 | 6.357 | 8,129,809 | +0.32(+5.28%) |
Mar 11, 2004 | 6.093 | 6.145 | 5.991 | 6.038 | 9,945,450 | -0.09(-1.46%) |
Mar 10, 2004 | 6.357 | 6.444 | 6.110 | 6.128 | 7,483,377 | -0.29(-4.48%) |
Mar 09, 2004 | 6.368 | 6.457 | 6.368 | 6.415 | 6,557,063 | -0.02(-0.36%) |
Mar 08, 2004 | 6.508 | 6.541 | 6.392 | 6.438 | 6,473,154 | -0.07(-1.09%) |
Mar 05, 2004 | 6.414 | 6.690 | 6.358 | 6.509 | 8,120,977 | +0.07(+1.11%) |
Mar 04, 2004 | 6.581 | 6.581 | 6.409 | 6.438 | 5,521,447 | -0.10(-1.51%) |
Mar 03, 2004 | 6.632 | 6.664 | 6.475 | 6.537 | 6,122,612 | -0.14(-2.10%) |
Mar 02, 2004 | 6.742 | 6.769 | 6.609 | 6.677 | 7,254,835 | -0.04(-0.66%) |
Mar 01, 2004 | 6.694 | 6.763 | 6.608 | 6.722 | 4,559,251 | +0.03(+0.43%) |
Feb 27, 2004 | 6.618 | 6.710 | 6.587 | 6.693 | 8,403,619 | +0.05(+0.78%) |
Feb 26, 2004 | 6.521 | 6.654 | 6.426 | 6.641 | 5,971,907 | +0.14(+2.23%) |
Feb 25, 2004 | 6.515 | 6.533 | 6.425 | 6.496 | 3,173,093 | -0.01(-0.11%) |
Feb 24, 2004 | 6.525 | 6.552 | 6.407 | 6.503 | 6,775,669 | +0.01(+0.22%) |
Feb 23, 2004 | 6.590 | 6.608 | 6.467 | 6.489 | 5,842,731 | -0.07(-1.12%) |
Feb 20, 2004 | 6.601 | 6.635 | 6.532 | 6.562 | 5,833,898 | +0.01(+0.09%) |
Feb 19, 2004 | 6.629 | 6.671 | 6.550 | 6.556 | 8,455,510 | -0.07(-1.04%) |
Feb 18, 2004 | 6.710 | 6.728 | 6.584 | 6.625 | 5,408,280 | -0.10(-1.53%) |
Feb 17, 2004 | 6.666 | 6.760 | 6.652 | 6.728 | 4,424,555 | +0.10(+1.49%) |
Feb 13, 2004 | 6.611 | 6.717 | 6.549 | 6.629 | 5,416,008 | -0.11(-1.63%) |
Feb 12, 2004 | 6.731 | 6.802 | 6.630 | 6.739 | 4,502,392 | -0.00(-0.02%) |
Feb 11, 2004 | 6.748 | 6.760 | 6.547 | 6.740 | 8,581,926 | +0.04(+0.67%) |
Feb 10, 2004 | 6.795 | 6.798 | 6.589 | 6.695 | 4,399,161 | -0.06(-0.88%) |
Feb 09, 2004 | 6.841 | 6.861 | 6.717 | 6.754 | 5,107,973 | -0.09(-1.29%) |
Feb 06, 2004 | 6.693 | 6.843 | 6.637 | 6.843 | 4,724,862 | +2.38(+53.39%) |
Feb 05, 2004 | 4.428 | 4.504 | 4.391 | 4.461 | 5,239,081 | +0.04(+0.86%) |
Feb 04, 2004 | 4.407 | 4.440 | 4.374 | 4.423 | 6,129,237 | -0.01(-0.13%) |
Feb 03, 2004 | 4.417 | 4.451 | 4.353 | 4.429 | 9,627,754 | +0.05(+1.23%) |
Feb 02, 2004 | 4.297 | 4.400 | 4.205 | 4.375 | 12,747,852 | +0.15(+3.61%) |
Jan 30, 2004 | 4.224 | 4.273 | 4.217 | 4.223 | 8,394,786 | -0.02(-0.42%) |
Jan 29, 2004 | 4.278 | 4.297 | 4.214 | 4.240 | 9,862,921 | -0.00(-0.04%) |
Jan 28, 2004 | 4.385 | 4.409 | 4.240 | 4.242 | 9,600,429 | -0.13(-2.86%) |
Jan 27, 2004 | 4.383 | 4.445 | 4.345 | 4.367 | 10,957,605 | -0.02(-0.37%) |
Jan 26, 2004 | 4.405 | 4.412 | 4.365 | 4.383 | 11,450,296 | -0.02(-0.48%) |
Jan 23, 2004 | 4.466 | 4.473 | 4.381 | 4.404 | 8,651,482 | -0.06(-1.25%) |
Jan 22, 2004 | 4.454 | 4.534 | 4.451 | 4.460 | 6,118,472 | -0.02(-0.44%) |
Jan 21, 2004 | 4.437 | 4.511 | 4.412 | 4.480 | 5,308,638 | +0.03(+0.71%) |
Jan 20, 2004 | 4.535 | 4.535 | 4.418 | 4.448 | 9,201,308 | -0.10(-2.14%) |
Jan 16, 2004 | 4.601 | 4.606 | 4.498 | 4.545 | 8,939,644 | -0.04(-0.88%) |
Jan 15, 2004 | 4.601 | 4.624 | 4.509 | 4.585 | 5,385,357 | -0.00(-0.09%) |
Jan 14, 2004 | 4.539 | 4.604 | 4.514 | 4.590 | 6,697,926 | -0.03(-0.74%) |
Jan 13, 2004 | 4.643 | 4.667 | 4.566 | 4.624 | 6,609,316 | -0.01(-0.21%) |
Jan 12, 2004 | 4.646 | 4.684 | 4.605 | 4.634 | 5,351,564 | -0.03(-0.56%) |
Jan 09, 2004 | 4.689 | 4.742 | 4.638 | 4.660 | 5,419,257 | -0.08(-1.77%) |
Jan 08, 2004 | 4.771 | 4.790 | 4.686 | 4.744 | 6,200,284 | -0.02(-0.51%) |
Jan 07, 2004 | 4.692 | 4.817 | 4.681 | 4.768 | 11,038,787 | +0.07(+1.52%) |
Jan 06, 2004 | 4.641 | 4.708 | 4.616 | 4.696 | 7,046,718 | +0.05(+1.12%) |
Jan 05, 2004 | 4.525 | 4.657 | 4.508 | 4.644 | 10,467,399 | +0.14(+3.11%) |
Jan 02, 2004 | 4.552 | 4.613 | 4.484 | 4.504 | 6,163,187 | -0.06(-1.41%) |
Dec 31, 2003 | 4.605 | 4.613 | 4.538 | 4.569 | 5,071,815 | -0.03(-0.60%) |
Dec 30, 2003 | 4.595 | 4.616 | 4.553 | 4.596 | 5,249,316 | -0.01(-0.27%) |
Dec 29, 2003 | 4.531 | 4.609 | 4.509 | 4.608 | 5,088,509 | +0.09(+1.97%) |
Dec 26, 2003 | 4.516 | 4.546 | 4.505 | 4.519 | 1,262,405 | +0.00(+0.11%) |
Dec 24, 2003 | 4.547 | 4.561 | 4.497 | 4.514 | 2,009,863 | -0.05(-1.09%) |
Dec 23, 2003 | 4.510 | 4.574 | 4.510 | 4.564 | 5,154,132 | +0.03(+0.62%) |
Dec 22, 2003 | 4.510 | 4.552 | 4.461 | 4.536 | 6,042,068 | +0.06(+1.28%) |
Dec 19, 2003 | 4.475 | 4.519 | 4.410 | 4.479 | 9,514,866 | +0.02(+0.41%) |
Dec 18, 2003 | 4.401 | 4.461 | 4.373 | 4.461 | 7,259,568 | +0.08(+1.73%) |
Dec 17, 2003 | 4.347 | 4.392 | 4.299 | 4.385 | 6,334,279 | +0.01(+0.23%) |
Dec 16, 2003 | 4.390 | 4.410 | 4.339 | 4.375 | 6,768,120 | +0.02(+0.44%) |
Dec 15, 2003 | 4.465 | 4.495 | 4.342 | 4.356 | 8,787,365 | -0.04(-0.89%) |
Dec 12, 2003 | 4.362 | 4.418 | 4.355 | 4.395 | 5,704,960 | -0.02(-0.38%) |
Dec 11, 2003 | 4.326 | 4.436 | 4.312 | 4.411 | 6,440,584 | +0.08(+1.92%) |
Dec 10, 2003 | 4.344 | 4.349 | 4.274 | 4.328 | 8,012,466 | +0.01(+0.24%) |
Dec 09, 2003 | 4.351 | 4.371 | 4.302 | 4.318 | 8,824,884 | -0.03(-0.59%) |
Dec 08, 2003 | 4.277 | 4.355 | 4.262 | 4.344 | 6,009,674 | +0.09(+2.15%) |
Dec 05, 2003 | 4.322 | 4.325 | 4.223 | 4.253 | 5,841,580 | -0.07(-1.61%) |
Dec 04, 2003 | 4.363 | 4.370 | 4.247 | 4.322 | 9,813,354 | -0.01(-0.21%) |
Dec 03, 2003 | 4.386 | 4.435 | 4.331 | 4.331 | 8,684,206 | -0.06(-1.44%) |
Dec 02, 2003 | 4.350 | 4.441 | 4.329 | 4.395 | 12,194,623 | +0.00(+0.02%) |
Dec 01, 2003 | 4.293 | 4.401 | 4.287 | 4.394 | 10,534,156 | +0.09(+1.99%) |
Nov 28, 2003 | 4.297 | 4.318 | 4.257 | 4.308 | 3,349,344 | -0.01(-0.14%) |
Nov 26, 2003 | 4.313 | 4.321 | 4.238 | 4.314 | 6,411,958 | +0.02(+0.55%) |
Nov 25, 2003 | 4.223 | 4.305 | 4.209 | 4.290 | 8,014,942 | +0.06(+1.50%) |
Nov 24, 2003 | 4.093 | 4.240 | 4.087 | 4.227 | 6,486,657 | +0.16(+3.84%) |
Nov 21, 2003 | 4.094 | 4.129 | 4.052 | 4.071 | 8,480,704 | -0.02(-0.58%) |
Nov 20, 2003 | 4.095 | 4.160 | 4.038 | 4.094 | 5,482,338 | -0.02(-0.53%) |
Nov 19, 2003 | 4.052 | 4.149 | 4.052 | 4.116 | 6,980,937 | +0.06(+1.42%) |
Nov 18, 2003 | 4.126 | 4.190 | 4.052 | 4.059 | 6,196,872 | -0.07(-1.75%) |
Nov 17, 2003 | 4.187 | 4.192 | 4.087 | 4.131 | 7,134,135 | -0.06(-1.33%) |
Nov 14, 2003 | 4.233 | 4.275 | 4.150 | 4.187 | 8,494,135 | -0.02(-0.41%) |
Nov 13, 2003 | 4.118 | 4.205 | 4.098 | 4.204 | 12,434,534 | +0.16(+3.94%) |
Nov 12, 2003 | 3.971 | 4.068 | 3.957 | 4.044 | 12,586,109 | +0.08(+1.96%) |
Nov 11, 2003 | 4.012 | 4.067 | 3.948 | 3.966 | 5,509,622 | -0.04(-1.10%) |
Nov 10, 2003 | 4.102 | 4.106 | 3.988 | 4.010 | 11,269,375 | -0.09(-2.13%) |
Nov 07, 2003 | 4.192 | 4.201 | 4.076 | 4.098 | 9,182,370 | -0.11(-2.70%) |
Nov 06, 2003 | 4.226 | 4.237 | 4.176 | 4.212 | 6,790,974 | -0.02(-0.37%) |
Nov 05, 2003 | 4.253 | 4.301 | 4.162 | 4.227 | 4,978,386 | -0.03(-0.62%) |
Nov 04, 2003 | 4.271 | 4.283 | 4.217 | 4.254 | 4,588,018 | -0.01(-0.15%) |
Nov 03, 2003 | 4.254 | 4.289 | 4.251 | 4.260 | 4,294,498 | +0.02(+0.37%) |
Oct 31, 2003 | 4.235 | 4.279 | 4.226 | 4.245 | 3,842,523 | +0.01(+0.24%) |
Oct 30, 2003 | 4.197 | 4.250 | 4.175 | 4.234 | 6,727,148 | +0.04(+0.88%) |
Oct 29, 2003 | 4.178 | 4.217 | 4.167 | 4.197 | 7,276,013 | +0.02(+0.55%) |
Oct 28, 2003 | 4.104 | 4.187 | 4.051 | 4.174 | 5,067,277 | +0.09(+2.10%) |
Oct 27, 2003 | 4.087 | 4.146 | 4.057 | 4.088 | 6,239,368 | +0.03(+0.62%) |
Oct 24, 2003 | 4.063 | 4.115 | 4.022 | 4.063 | 4,929,390 | -0.02(-0.49%) |
Oct 23, 2003 | 4.051 | 4.151 | 4.040 | 4.083 | 6,117,644 | +0.03(+0.69%) |
Oct 22, 2003 | 4.119 | 4.124 | 4.021 | 4.055 | 10,303,444 | -0.05(-1.33%) |
Oct 21, 2003 | 4.223 | 4.224 | 4.096 | 4.110 | 10,521,288 | -0.09(-2.21%) |
Oct 20, 2003 | 4.147 | 4.250 | 4.146 | 4.203 | 5,888,274 | +0.04(+1.03%) |
Oct 17, 2003 | 4.237 | 4.252 | 4.148 | 4.160 | 5,473,834 | -0.05(-1.25%) |
Oct 16, 2003 | 4.291 | 4.309 | 4.196 | 4.212 | 7,687,547 | -0.08(-1.84%) |
Oct 15, 2003 | 4.344 | 4.353 | 4.266 | 4.291 | 8,817,754 | -0.05(-1.04%) |
Oct 14, 2003 | 4.335 | 4.371 | 4.319 | 4.336 | 5,700,339 | -0.01(-0.14%) |
Oct 13, 2003 | 4.264 | 4.374 | 4.253 | 4.342 | 4,226,143 | +0.08(+1.84%) |
Oct 10, 2003 | 4.295 | 4.337 | 4.235 | 4.264 | 8,692,984 | -0.04(-0.96%) |
Oct 09, 2003 | 4.262 | 4.382 | 4.261 | 4.305 | 7,306,593 | +0.07(+1.69%) |
Oct 08, 2003 | 4.260 | 4.295 | 4.205 | 4.234 | 5,705,664 | -0.02(-0.53%) |
Oct 07, 2003 | 4.249 | 4.260 | 4.190 | 4.256 | 4,696,633 | +0.01(+0.27%) |
Oct 06, 2003 | 4.234 | 4.282 | 4.193 | 4.245 | 4,782,933 | +0.04(+0.92%) |
Oct 03, 2003 | 4.160 | 4.289 | 4.141 | 4.206 | 9,986,458 | +0.08(+1.87%) |
Oct 02, 2003 | 4.138 | 4.202 | 4.085 | 4.129 | 9,921,406 | -0.00(-0.06%) |
Oct 01, 2003 | 3.988 | 4.133 | 3.985 | 4.132 | 5,944,465 | +0.14(+3.48%) |
Sep 30, 2003 | 4.041 | 4.068 | 3.957 | 3.993 | 8,896,486 | -0.05(-1.33%) |
Sep 29, 2003 | 4.064 | 4.064 | 3.985 | 4.046 | 7,790,755 | +0.04(+0.91%) |
Sep 26, 2003 | 4.065 | 4.093 | 4.005 | 4.010 | 8,105,473 | -0.08(-2.02%) |
Sep 25, 2003 | 4.128 | 4.187 | 4.034 | 4.093 | 8,665,252 | -0.05(-1.23%) |
Sep 24, 2003 | 4.317 | 4.351 | 4.147 | 4.144 | 8,469,244 | -0.17(-4.02%) |
Sep 23, 2003 | 4.277 | 4.339 | 4.269 | 4.317 | 5,866,869 | +0.05(+1.12%) |
Sep 22, 2003 | 4.326 | 4.329 | 4.226 | 4.269 | 6,897,180 | -0.05(-1.25%) |
Sep 19, 2003 | 4.386 | 4.395 | 4.262 | 4.323 | 7,676,434 | -0.05(-1.08%) |
Sep 18, 2003 | 4.404 | 4.409 | 4.302 | 4.371 | 7,789,298 | +0.03(+0.68%) |
Sep 17, 2003 | 4.348 | 4.412 | 4.321 | 4.341 | 6,396,515 | -0.03(-0.63%) |
Sep 16, 2003 | 4.305 | 4.389 | 4.299 | 4.368 | 6,057,130 | +0.06(+1.38%) |
Sep 15, 2003 | 4.322 | 4.347 | 4.277 | 4.309 | 5,467,624 | +0.00(+0.00%) |
Sep 12, 2003 | 4.262 | 4.329 | 4.227 | 4.309 | 6,178,920 | +0.03(+0.79%) |
Sep 11, 2003 | 4.271 | 4.333 | 4.254 | 4.275 | 8,531,414 | -0.01(-0.21%) |
Sep 10, 2003 | 4.400 | 4.417 | 4.280 | 4.284 | 11,069,392 | -0.12(-2.66%) |
Sep 09, 2003 | 4.482 | 4.492 | 4.398 | 4.401 | 9,709,732 | -0.13(-2.77%) |
Sep 08, 2003 | 4.497 | 4.572 | 4.485 | 4.527 | 8,727,662 | +0.02(+0.41%) |
Sep 05, 2003 | 4.626 | 4.628 | 4.509 | 4.509 | 8,976,906 | -0.14(-2.94%) |
Sep 04, 2003 | 4.593 | 4.667 | 4.585 | 4.645 | 13,411,122 | +0.04(+0.85%) |
Sep 03, 2003 | 4.625 | 4.647 | 4.562 | 4.606 | 12,769,382 | -0.01(-0.29%) |
Sep 02, 2003 | 4.595 | 4.662 | 4.568 | 4.619 | 12,359,496 | +0.04(+0.81%) |
Aug 29, 2003 | 4.521 | 4.601 | 4.494 | 4.582 | 4,533,582 | +0.06(+1.34%) |
Aug 28, 2003 | 4.501 | 4.527 | 4.425 | 4.521 | 7,040,093 | +0.00(+0.11%) |
Aug 27, 2003 | 4.527 | 4.527 | 4.477 | 4.517 | 6,693,968 | -0.02(-0.36%) |
Aug 26, 2003 | 4.525 | 4.551 | 4.460 | 4.533 | 10,700,909 | -0.02(-0.49%) |
Aug 25, 2003 | 4.583 | 4.604 | 4.527 | 4.555 | 4,991,494 | -0.04(-0.96%) |
Aug 22, 2003 | 4.683 | 4.700 | 4.585 | 4.599 | 6,699,764 | -0.07(-1.51%) |
Aug 21, 2003 | 4.590 | 4.671 | 4.569 | 4.670 | 9,482,017 | +0.09(+1.87%) |
Aug 20, 2003 | 4.562 | 4.589 | 4.524 | 4.584 | 8,950,408 | +0.00(+0.00%) |
Aug 19, 2003 | 4.520 | 4.586 | 4.498 | 4.584 | 9,988,785 | +0.07(+1.49%) |
Aug 18, 2003 | 4.401 | 4.525 | 4.380 | 4.517 | 8,867,603 | +0.13(+3.07%) |
Aug 15, 2003 | 4.327 | 4.385 | 4.252 | 4.382 | 5,040,349 | +0.04(+0.95%) |
Aug 14, 2003 | 4.294 | 4.342 | 4.236 | 4.341 | 8,456,890 | +0.06(+1.43%) |
Aug 13, 2003 | 4.277 | 4.294 | 4.219 | 4.279 | 7,268,636 | +0.02(+0.43%) |
Aug 12, 2003 | 4.210 | 4.261 | 4.192 | 4.261 | 5,598,456 | +0.05(+1.13%) |
Aug 11, 2003 | 4.171 | 4.237 | 4.163 | 4.213 | 4,138,601 | +0.05(+1.09%) |
Aug 08, 2003 | 4.188 | 4.213 | 4.157 | 4.168 | 4,611,418 | +0.00(+0.03%) |
Aug 07, 2003 | 4.130 | 4.209 | 4.118 | 4.167 | 5,660,560 | +0.05(+1.21%) |
Aug 06, 2003 | 4.131 | 4.187 | 4.094 | 4.117 | 11,871,774 | -0.03(-0.62%) |
Aug 05, 2003 | 4.229 | 4.255 | 4.123 | 4.143 | 12,366,121 | -0.06(-1.49%) |
Aug 04, 2003 | 4.132 | 4.279 | 4.062 | 4.205 | 17,417,234 | +0.08(+1.82%) |
Aug 01, 2003 | 4.146 | 4.167 | 4.067 | 4.130 | 11,928,379 | -0.02(-0.38%) |
Jul 31, 2003 | 3.993 | 4.206 | 3.985 | 4.146 | 16,252,994 | +0.16(+3.91%) |
Jul 30, 2003 | 4.001 | 4.026 | 3.961 | 3.990 | 8,804,671 | -0.01(-0.26%) |
Jul 29, 2003 | 3.920 | 4.007 | 3.850 | 4.000 | 13,429,339 | +0.07(+1.85%) |
Jul 28, 2003 | 4.026 | 4.026 | 3.911 | 3.927 | 8,610,907 | -0.05(-1.20%) |
Jul 25, 2003 | 3.838 | 3.987 | 3.834 | 3.975 | 15,285,002 | +0.15(+3.93%) |
Jul 24, 2003 | 4.040 | 4.052 | 3.790 | 3.825 | 18,473,828 | -0.13(-3.19%) |
Jul 23, 2003 | 3.949 | 3.959 | 3.839 | 3.951 | 9,563,166 | +0.01(+0.15%) |
Jul 22, 2003 | 3.912 | 3.987 | 3.842 | 3.945 | 7,884,706 | +0.06(+1.53%) |
Jul 21, 2003 | 3.953 | 3.963 | 3.828 | 3.885 | 6,080,382 | -0.06(-1.46%) |
Jul 18, 2003 | 3.875 | 3.947 | 3.828 | 3.943 | 6,611,991 | +0.07(+1.91%) |
Jul 17, 2003 | 3.891 | 3.966 | 3.849 | 3.869 | 9,366,918 | -0.04(-0.95%) |
Jul 16, 2003 | 3.897 | 3.929 | 3.820 | 3.906 | 5,979,359 | +0.00(+0.04%) |
Jul 15, 2003 | 3.915 | 3.971 | 3.873 | 3.904 | 6,664,986 | +0.01(+0.30%) |
Jul 14, 2003 | 3.913 | 4.034 | 3.892 | 3.892 | 8,263,953 | +0.00(+0.10%) |
Jul 11, 2003 | 3.840 | 3.918 | 3.821 | 3.889 | 5,210,058 | +0.06(+1.56%) |
Jul 10, 2003 | 3.893 | 3.904 | 3.801 | 3.829 | 5,828,654 | -0.04(-1.00%) |
Jul 09, 2003 | 3.911 | 3.949 | 3.816 | 3.868 | 8,071,845 | -0.08(-1.95%) |
Jul 08, 2003 | 3.884 | 3.951 | 3.874 | 3.944 | 8,981,874 | +0.05(+1.16%) |
Jul 07, 2003 | 3.770 | 3.917 | 3.766 | 3.899 | 7,012,768 | +0.11(+2.87%) |
Jul 03, 2003 | 3.776 | 3.891 | 3.776 | 3.790 | 6,588,805 | -0.01(-0.25%) |
Jul 02, 2003 | 3.625 | 3.825 | 3.623 | 3.800 | 11,543,791 | +0.17(+4.75%) |
Jul 01, 2003 | 3.603 | 3.671 | 3.518 | 3.628 | 10,012,798 | -0.01(-0.24%) |
Jun 30, 2003 | 3.607 | 3.697 | 3.607 | 3.636 | 5,847,699 | +0.00(+0.13%) |
Jun 27, 2003 | 3.708 | 3.713 | 3.581 | 3.632 | 7,669,412 | -0.09(-2.38%) |
Jun 26, 2003 | 3.611 | 3.743 | 3.608 | 3.720 | 7,090,604 | +0.08(+2.11%) |
Jun 25, 2003 | 3.666 | 3.720 | 3.610 | 3.643 | 7,469,024 | -0.02(-0.59%) |
Jun 24, 2003 | 3.656 | 3.719 | 3.638 | 3.665 | 6,327,969 | -0.01(-0.18%) |
Jun 23, 2003 | 3.678 | 3.686 | 3.611 | 3.671 | 7,594,888 | -0.02(-0.57%) |
Jun 20, 2003 | 3.713 | 3.746 | 3.632 | 3.692 | 7,984,072 | +0.02(+0.68%) |
Jun 19, 2003 | 3.738 | 3.747 | 3.647 | 3.667 | 10,574,217 | -0.10(-2.54%) |
Jun 18, 2003 | 3.791 | 3.819 | 3.732 | 3.763 | 9,980,504 | -0.06(-1.64%) |
Jun 17, 2003 | 3.786 | 3.826 | 3.724 | 3.826 | 10,999,836 | +0.03(+0.86%) |
Jun 16, 2003 | 3.760 | 3.805 | 3.758 | 3.793 | 17,416,406 | +0.03(+0.84%) |
Jun 13, 2003 | 3.893 | 3.893 | 3.719 | 3.761 | 15,048,179 | -0.13(-3.27%) |
Jun 12, 2003 | 3.848 | 3.892 | 3.825 | 3.889 | 11,839,480 | +0.06(+1.54%) |
Jun 11, 2003 | 3.688 | 3.838 | 3.681 | 3.830 | 9,949,866 | +0.11(+3.09%) |
Jun 10, 2003 | 3.671 | 3.717 | 3.655 | 3.715 | 8,929,707 | +0.04(+1.06%) |
Jun 09, 2003 | 3.694 | 3.720 | 3.666 | 3.676 | 8,993,359 | -0.02(-0.49%) |
Jun 06, 2003 | 3.719 | 3.817 | 3.671 | 3.694 | 17,160,538 | -0.01(-0.29%) |
Jun 05, 2003 | 3.590 | 3.708 | 3.556 | 3.705 | 15,969,801 | +0.09(+2.42%) |
Jun 04, 2003 | 3.553 | 3.635 | 3.520 | 3.617 | 10,109,680 | +0.08(+2.14%) |
Jun 03, 2003 | 3.518 | 3.559 | 3.499 | 3.541 | 9,386,791 | +0.02(+0.50%) |
Jun 02, 2003 | 3.560 | 3.608 | 3.522 | 3.524 | 10,604,855 | -0.02(-0.48%) |
May 30, 2003 | 3.424 | 3.557 | 3.424 | 3.541 | 20,937,282 | +0.12(+3.40%) |
May 29, 2003 | 3.429 | 3.484 | 3.402 | 3.424 | 11,345,961 | +0.01(+0.20%) |
May 28, 2003 | 3.414 | 3.444 | 3.384 | 3.417 | 7,520,363 | -0.00(-0.03%) |
May 27, 2003 | 3.317 | 3.421 | 3.290 | 3.418 | 9,019,965 | +0.10(+3.13%) |
May 23, 2003 | 3.320 | 3.339 | 3.282 | 3.315 | 6,491,095 | -0.01(-0.35%) |
May 22, 2003 | 3.252 | 3.341 | 3.237 | 3.327 | 11,907,380 | +0.09(+2.72%) |
May 21, 2003 | 3.188 | 3.242 | 3.186 | 3.239 | 6,807,411 | +0.03(+1.07%) |
May 20, 2003 | 3.215 | 3.249 | 3.175 | 3.204 | 6,958,116 | -0.01(-0.23%) |
May 19, 2003 | 3.288 | 3.299 | 3.210 | 3.212 | 10,231,404 | -0.09(-2.68%) |
May 16, 2003 | 3.330 | 3.344 | 3.253 | 3.300 | 15,163,278 | -0.05(-1.51%) |
May 15, 2003 | 3.289 | 3.357 | 3.282 | 3.351 | 10,710,846 | +0.03(+0.84%) |
May 14, 2003 | 3.329 | 3.349 | 3.301 | 3.323 | 8,239,112 | -0.01(-0.19%) |
May 13, 2003 | 3.340 | 3.352 | 3.314 | 3.329 | 7,467,368 | -0.02(-0.55%) |
May 12, 2003 | 3.269 | 3.354 | 3.240 | 3.348 | 7,929,421 | +0.08(+2.40%) |
May 09, 2003 | 3.255 | 3.276 | 3.226 | 3.269 | 10,493,068 | +0.02(+0.66%) |
May 08, 2003 | 3.268 | 3.298 | 3.242 | 3.248 | 9,726,293 | -0.02(-0.75%) |
May 07, 2003 | 3.263 | 3.307 | 3.242 | 3.272 | 16,473,256 | +0.01(+0.16%) |
May 06, 2003 | 3.167 | 3.293 | 3.167 | 3.267 | 11,776,548 | +0.09(+2.72%) |
May 05, 2003 | 3.190 | 3.212 | 3.175 | 3.181 | 6,587,149 | -0.00(-0.05%) |
May 02, 2003 | 3.108 | 3.217 | 3.087 | 3.182 | 8,738,427 | +0.06(+2.03%) |