Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.605 | 7.613 | 7.474 | 7.513 | 33,418,624 | -0.11(-1.43%) |
Jul 29, 2004 | 7.662 | 7.706 | 7.526 | 7.622 | 44,858,952 | +0.07(+0.86%) |
Jul 28, 2004 | 7.506 | 7.613 | 7.386 | 7.557 | 61,092,584 | +0.03(+0.42%) |
Jul 27, 2004 | 7.182 | 7.565 | 7.161 | 7.526 | 78,575,240 | +0.40(+5.64%) |
Jul 26, 2004 | 7.168 | 7.217 | 7.029 | 7.124 | 54,875,624 | -0.07(-0.99%) |
Jul 23, 2004 | 7.399 | 7.403 | 7.146 | 7.195 | 55,557,480 | -0.23(-3.08%) |
Jul 22, 2004 | 6.900 | 7.425 | 6.853 | 7.423 | 164,980,320 | +0.08(+1.03%) |
Jul 21, 2004 | 7.716 | 7.720 | 7.347 | 7.347 | 81,978,248 | -0.32(-4.19%) |
Jul 20, 2004 | 7.543 | 7.719 | 7.528 | 7.668 | 53,913,316 | +0.14(+1.85%) |
Jul 19, 2004 | 7.702 | 7.708 | 7.407 | 7.529 | 77,807,888 | -0.18(-2.31%) |
Jul 16, 2004 | 8.066 | 8.085 | 7.677 | 7.708 | 69,479,168 | -0.30(-3.71%) |
Jul 15, 2004 | 8.061 | 8.089 | 7.944 | 8.005 | 27,562,924 | -0.03(-0.37%) |
Jul 14, 2004 | 7.952 | 8.179 | 7.944 | 8.035 | 39,228,972 | +0.04(+0.47%) |
Jul 13, 2004 | 8.092 | 8.124 | 7.980 | 7.997 | 25,467,320 | -0.07(-0.91%) |
Jul 12, 2004 | 8.003 | 8.097 | 7.905 | 8.071 | 37,873,608 | +0.04(+0.44%) |
Jul 09, 2004 | 8.126 | 8.149 | 7.925 | 8.036 | 46,470,272 | +0.01(+0.16%) |
Jul 08, 2004 | 7.962 | 8.147 | 7.876 | 8.023 | 79,303,488 | -0.31(-3.71%) |
Jul 07, 2004 | 8.421 | 8.475 | 8.273 | 8.332 | 54,319,404 | -0.28(-3.31%) |
Jul 06, 2004 | 8.739 | 8.745 | 8.557 | 8.617 | 30,051,062 | -0.14(-1.57%) |
Jul 02, 2004 | 8.658 | 8.763 | 8.578 | 8.754 | 27,623,394 | +0.07(+0.75%) |
Jul 01, 2004 | 8.819 | 8.841 | 8.642 | 8.689 | 34,416,904 | -0.13(-1.48%) |
Jun 30, 2004 | 8.849 | 8.910 | 8.732 | 8.819 | 44,320,976 | +0.01(+0.14%) |
Jun 29, 2004 | 8.859 | 8.900 | 8.752 | 8.807 | 43,559,364 | -0.09(-1.07%) |
Jun 28, 2004 | 8.770 | 9.028 | 8.730 | 8.902 | 68,927,120 | +0.20(+2.30%) |
Jun 25, 2004 | 8.520 | 8.778 | 8.511 | 8.701 | 74,227,640 | +0.19(+2.23%) |
Jun 24, 2004 | 8.490 | 8.564 | 8.465 | 8.511 | 33,842,960 | +0.04(+0.44%) |
Jun 23, 2004 | 8.359 | 8.475 | 8.324 | 8.474 | 43,217,916 | +0.11(+1.31%) |
Jun 22, 2004 | 8.167 | 8.365 | 8.081 | 8.365 | 55,504,828 | +0.13(+1.63%) |
Jun 21, 2004 | 8.313 | 8.368 | 8.214 | 8.230 | 33,135,040 | -0.07(-0.80%) |
Jun 18, 2004 | 8.321 | 8.391 | 8.283 | 8.297 | 36,834,144 | -0.03(-0.40%) |
Jun 17, 2004 | 8.440 | 8.450 | 8.279 | 8.330 | 30,499,896 | -0.10(-1.16%) |
Jun 16, 2004 | 8.386 | 8.446 | 8.350 | 8.428 | 20,753,776 | +0.04(+0.49%) |
Jun 15, 2004 | 8.290 | 8.428 | 8.283 | 8.387 | 37,906,968 | +0.18(+2.14%) |
Jun 14, 2004 | 8.317 | 8.337 | 8.155 | 8.212 | 37,745,368 | -0.17(-2.04%) |
Jun 10, 2004 | 8.312 | 8.395 | 8.243 | 8.383 | 34,406,476 | +0.10(+1.26%) |
Jun 09, 2004 | 8.466 | 8.528 | 8.259 | 8.278 | 44,578,496 | -0.26(-3.02%) |
Jun 08, 2004 | 8.441 | 8.539 | 8.429 | 8.536 | 30,760,022 | +0.05(+0.61%) |
Jun 07, 2004 | 8.513 | 8.535 | 8.421 | 8.485 | 40,736,036 | +0.04(+0.43%) |
Jun 04, 2004 | 8.484 | 8.545 | 8.372 | 8.448 | 44,825,068 | +0.05(+0.55%) |
Jun 03, 2004 | 8.473 | 8.527 | 8.391 | 8.402 | 42,239,968 | -0.12(-1.46%) |
Jun 02, 2004 | 8.623 | 8.652 | 8.511 | 8.527 | 42,968,740 | -0.08(-0.93%) |
Jun 01, 2004 | 8.442 | 8.610 | 8.367 | 8.606 | 54,195,336 | +0.09(+1.05%) |
May 28, 2004 | 8.457 | 8.612 | 8.393 | 8.517 | 45,113,344 | +0.07(+0.85%) |
May 27, 2004 | 8.340 | 8.467 | 8.270 | 8.445 | 52,861,344 | +0.15(+1.85%) |
May 26, 2004 | 8.153 | 8.320 | 8.142 | 8.292 | 49,870,156 | +0.11(+1.31%) |
May 25, 2004 | 7.892 | 8.208 | 7.860 | 8.184 | 59,275,872 | +0.31(+3.92%) |
May 24, 2004 | 7.734 | 7.960 | 7.726 | 7.876 | 55,343,748 | +0.17(+2.20%) |
May 21, 2004 | 7.716 | 7.729 | 7.651 | 7.706 | 33,207,500 | +0.03(+0.34%) |
May 20, 2004 | 7.619 | 7.717 | 7.594 | 7.680 | 36,224,232 | +0.07(+0.98%) |
May 19, 2004 | 7.681 | 7.768 | 7.586 | 7.605 | 43,704,808 | +0.02(+0.27%) |
May 18, 2004 | 7.595 | 7.634 | 7.556 | 7.585 | 27,357,012 | +0.07(+0.94%) |
May 17, 2004 | 7.464 | 7.542 | 7.438 | 7.514 | 33,230,438 | -0.06(-0.77%) |
May 14, 2004 | 7.620 | 7.678 | 7.486 | 7.572 | 43,161,616 | -0.05(-0.60%) |
May 13, 2004 | 7.629 | 7.708 | 7.586 | 7.619 | 48,198,888 | -0.13(-1.67%) |
May 12, 2004 | 7.636 | 7.758 | 7.436 | 7.748 | 52,765,424 | +0.09(+1.14%) |
May 11, 2004 | 7.522 | 7.673 | 7.522 | 7.661 | 41,445,516 | +0.22(+3.02%) |
May 10, 2004 | 7.520 | 7.605 | 7.371 | 7.436 | 70,077,616 | -0.22(-2.87%) |
May 07, 2004 | 7.730 | 7.858 | 7.649 | 7.656 | 36,607,904 | -0.11(-1.42%) |
May 06, 2004 | 7.874 | 7.926 | 7.676 | 7.766 | 45,396,928 | -0.18(-2.29%) |
May 05, 2004 | 7.941 | 8.004 | 7.885 | 7.948 | 29,536,544 | +0.01(+0.17%) |
May 04, 2004 | 7.839 | 7.995 | 7.791 | 7.935 | 48,683,168 | +0.08(+1.08%) |
May 03, 2004 | 7.625 | 7.878 | 7.610 | 7.851 | 45,951,064 | +0.17(+2.27%) |
Apr 30, 2004 | 7.851 | 7.923 | 7.652 | 7.676 | 54,679,620 | -0.19(-2.44%) |
Apr 29, 2004 | 7.980 | 8.086 | 7.792 | 7.868 | 54,656,684 | -0.12(-1.51%) |
Apr 28, 2004 | 8.026 | 8.119 | 7.954 | 7.989 | 50,028,108 | -0.06(-0.79%) |
Apr 27, 2004 | 7.798 | 8.129 | 7.787 | 8.052 | 80,458,152 | +0.23(+2.91%) |
Apr 26, 2004 | 7.681 | 7.910 | 7.664 | 7.825 | 51,115,528 | -0.05(-0.68%) |
Apr 23, 2004 | 7.838 | 7.951 | 7.787 | 7.878 | 53,937,816 | -0.04(-0.54%) |
Apr 22, 2004 | 7.424 | 7.975 | 7.291 | 7.922 | 136,450,384 | +0.75(+10.44%) |
Apr 21, 2004 | 7.149 | 7.180 | 7.037 | 7.173 | 58,873,432 | +0.08(+1.10%) |
Apr 20, 2004 | 7.314 | 7.374 | 7.091 | 7.095 | 38,438,168 | -0.19(-2.67%) |
Apr 19, 2004 | 7.198 | 7.304 | 7.156 | 7.290 | 30,481,130 | +0.11(+1.52%) |
Apr 16, 2004 | 7.264 | 7.265 | 7.138 | 7.180 | 31,436,142 | -0.05(-0.66%) |
Apr 15, 2004 | 7.236 | 7.289 | 7.179 | 7.228 | 30,466,012 | +0.03(+0.40%) |
Apr 14, 2004 | 7.116 | 7.269 | 7.079 | 7.199 | 30,095,894 | +0.04(+0.51%) |
Apr 13, 2004 | 7.347 | 7.355 | 7.104 | 7.163 | 36,431,184 | -0.15(-1.99%) |
Apr 12, 2004 | 7.289 | 7.340 | 7.226 | 7.309 | 27,440,940 | +0.02(+0.34%) |
Apr 08, 2004 | 7.251 | 7.311 | 7.180 | 7.284 | 40,059,396 | +0.20(+2.76%) |
Apr 07, 2004 | 7.109 | 7.170 | 7.056 | 7.088 | 32,035,108 | -0.02(-0.27%) |
Apr 06, 2004 | 7.056 | 7.135 | 7.031 | 7.107 | 26,747,098 | -0.00(-0.04%) |
Apr 05, 2004 | 7.066 | 7.135 | 7.032 | 7.110 | 21,292,272 | +0.03(+0.49%) |
Apr 02, 2004 | 7.022 | 7.107 | 6.979 | 7.076 | 44,256,336 | +0.15(+2.10%) |
Apr 01, 2004 | 6.624 | 6.930 | 6.624 | 6.930 | 72,532,392 | +0.28(+4.29%) |
Mar 31, 2004 | 6.714 | 6.727 | 6.635 | 6.645 | 31,892,796 | -0.06(-0.83%) |
Mar 30, 2004 | 6.535 | 6.703 | 6.514 | 6.701 | 32,759,708 | +0.14(+2.12%) |
Mar 29, 2004 | 6.473 | 6.569 | 6.465 | 6.562 | 33,325,312 | +0.15(+2.41%) |
Mar 26, 2004 | 6.460 | 6.498 | 6.407 | 6.407 | 27,670,832 | -0.08(-1.23%) |
Mar 25, 2004 | 6.407 | 6.498 | 6.339 | 6.487 | 37,178,200 | +0.13(+2.10%) |
Mar 24, 2004 | 6.288 | 6.390 | 6.245 | 6.353 | 41,872,980 | +0.07(+1.07%) |
Mar 23, 2004 | 6.373 | 6.385 | 6.214 | 6.286 | 48,304,708 | -0.05(-0.76%) |
Mar 22, 2004 | 6.502 | 6.522 | 6.242 | 6.334 | 53,255,964 | -0.22(-3.31%) |
Mar 19, 2004 | 6.635 | 6.674 | 6.544 | 6.551 | 36,045,948 | -0.10(-1.50%) |
Mar 18, 2004 | 6.631 | 6.657 | 6.571 | 6.651 | 27,171,432 | -0.02(-0.37%) |
Mar 17, 2004 | 6.522 | 6.677 | 6.491 | 6.676 | 30,504,588 | +0.16(+2.47%) |
Mar 16, 2004 | 6.549 | 6.570 | 6.450 | 6.515 | 33,568,756 | +0.01(+0.15%) |
Mar 15, 2004 | 6.639 | 6.662 | 6.487 | 6.505 | 32,728,430 | -0.13(-1.89%) |
Mar 12, 2004 | 6.484 | 6.633 | 6.475 | 6.631 | 32,169,082 | +0.16(+2.51%) |
Mar 11, 2004 | 6.539 | 6.598 | 6.455 | 6.469 | 48,447,544 | -0.10(-1.50%) |
Mar 10, 2004 | 6.704 | 6.718 | 6.563 | 6.567 | 47,134,404 | -0.16(-2.31%) |
Mar 09, 2004 | 6.662 | 6.782 | 6.637 | 6.723 | 44,758,344 | +0.02(+0.37%) |
Mar 08, 2004 | 6.625 | 6.910 | 6.605 | 6.698 | 74,781,776 | +0.05(+0.75%) |
Mar 05, 2004 | 6.446 | 6.694 | 6.433 | 6.648 | 42,356,740 | +0.14(+2.12%) |
Mar 04, 2004 | 6.474 | 6.539 | 6.457 | 6.510 | 16,593,845 | +0.03(+0.41%) |
Mar 03, 2004 | 6.493 | 6.515 | 6.427 | 6.483 | 24,623,866 | -0.03(-0.53%) |
Mar 02, 2004 | 6.620 | 6.666 | 6.513 | 6.517 | 22,395,332 | -0.12(-1.85%) |
Mar 01, 2004 | 6.571 | 6.651 | 6.554 | 6.640 | 22,549,114 | +0.05(+0.77%) |
Feb 27, 2004 | 6.542 | 6.606 | 6.517 | 6.589 | 26,897,230 | +0.02(+0.25%) |
Feb 26, 2004 | 6.465 | 6.584 | 6.443 | 6.573 | 30,296,592 | +0.13(+1.98%) |
Feb 25, 2004 | 6.485 | 6.491 | 6.351 | 6.445 | 35,334,904 | +0.00(+0.01%) |
Feb 24, 2004 | 6.482 | 6.615 | 6.442 | 6.445 | 36,929,544 | -0.05(-0.80%) |
Feb 23, 2004 | 6.640 | 6.657 | 6.461 | 6.496 | 35,355,232 | -0.15(-2.22%) |
Feb 20, 2004 | 6.615 | 6.680 | 6.539 | 6.644 | 32,687,248 | +0.08(+1.22%) |
Feb 19, 2004 | 6.636 | 6.714 | 6.553 | 6.563 | 25,135,776 | -0.01(-0.13%) |
Feb 18, 2004 | 6.604 | 6.623 | 6.533 | 6.572 | 21,423,118 | -0.07(-0.98%) |
Feb 17, 2004 | 6.614 | 6.666 | 6.594 | 6.637 | 20,307,548 | +0.06(+0.87%) |
Feb 13, 2004 | 6.647 | 6.704 | 6.526 | 6.580 | 28,293,778 | -0.06(-0.88%) |
Feb 12, 2004 | 6.598 | 6.709 | 6.587 | 6.638 | 30,102,670 | +0.01(+0.12%) |
Feb 11, 2004 | 6.456 | 6.638 | 6.455 | 6.631 | 34,593,624 | +0.17(+2.60%) |
Feb 10, 2004 | 6.474 | 6.510 | 6.411 | 6.463 | 17,671,362 | -0.01(-0.22%) |
Feb 09, 2004 | 6.475 | 6.539 | 6.438 | 6.477 | 21,813,566 | -0.02(-0.34%) |
Feb 06, 2004 | 6.436 | 6.508 | 6.387 | 6.499 | 25,495,992 | +0.05(+0.79%) |
Feb 05, 2004 | 6.282 | 6.478 | 6.273 | 6.448 | 36,459,336 | +0.17(+2.67%) |
Feb 04, 2004 | 6.225 | 6.388 | 6.196 | 6.281 | 36,416,068 | +0.04(+0.63%) |
Feb 03, 2004 | 6.282 | 6.327 | 6.196 | 6.241 | 31,132,748 | -0.05(-0.84%) |
Feb 02, 2004 | 6.398 | 6.444 | 6.283 | 6.294 | 32,689,334 | -0.13(-1.96%) |
Jan 30, 2004 | 6.403 | 6.508 | 6.327 | 6.420 | 40,713,096 | -0.02(-0.24%) |
Jan 29, 2004 | 6.413 | 6.473 | 6.247 | 6.435 | 46,730,400 | +0.05(+0.71%) |
Jan 28, 2004 | 6.485 | 6.517 | 6.330 | 6.390 | 37,248,052 | -0.08(-1.30%) |
Jan 27, 2004 | 6.569 | 6.617 | 6.474 | 6.474 | 36,141,868 | -0.10(-1.55%) |
Jan 26, 2004 | 6.455 | 6.589 | 6.436 | 6.576 | 72,286,864 | -0.08(-1.14%) |
Jan 23, 2004 | 6.641 | 6.668 | 6.544 | 6.652 | 42,885,332 | +0.00(+0.04%) |
Jan 22, 2004 | 6.444 | 6.683 | 6.396 | 6.649 | 94,906,352 | +0.47(+7.67%) |
Jan 21, 2004 | 6.288 | 6.296 | 6.163 | 6.175 | 58,245,796 | -0.13(-2.01%) |
Jan 20, 2004 | 6.413 | 6.421 | 6.290 | 6.302 | 31,852,134 | -0.12(-1.84%) |
Jan 16, 2004 | 6.436 | 6.452 | 6.331 | 6.420 | 36,615,204 | +0.03(+0.45%) |
Jan 15, 2004 | 6.273 | 6.467 | 6.221 | 6.391 | 48,966,580 | +0.07(+1.03%) |
Jan 14, 2004 | 6.268 | 6.369 | 6.263 | 6.326 | 33,665,452 | +0.03(+0.55%) |
Jan 13, 2004 | 6.136 | 6.314 | 6.127 | 6.291 | 46,717,288 | +0.14(+2.32%) |
Jan 12, 2004 | 6.086 | 6.153 | 6.021 | 6.148 | 33,856,768 | +0.07(+1.10%) |
Jan 09, 2004 | 6.179 | 6.186 | 6.074 | 6.081 | 35,985,024 | -0.10(-1.60%) |
Jan 08, 2004 | 6.271 | 6.331 | 6.161 | 6.180 | 41,913,244 | -0.07(-1.18%) |
Jan 07, 2004 | 6.242 | 6.268 | 6.161 | 6.254 | 33,754,196 | +0.00(+0.06%) |
Jan 06, 2004 | 6.211 | 6.296 | 6.171 | 6.250 | 44,469,024 | +0.05(+0.84%) |
Jan 05, 2004 | 6.072 | 6.230 | 6.039 | 6.198 | 68,769,688 | +0.16(+2.57%) |
Jan 02, 2004 | 6.173 | 6.234 | 6.003 | 6.043 | 47,476,372 | -0.15(-2.49%) |
Dec 31, 2003 | 6.181 | 6.203 | 6.106 | 6.197 | 28,070,144 | +0.03(+0.51%) |
Dec 30, 2003 | 6.106 | 6.182 | 6.092 | 6.165 | 21,177,874 | +0.01(+0.19%) |
Dec 29, 2003 | 6.081 | 6.164 | 6.030 | 6.154 | 30,060,148 | +0.07(+1.20%) |
Dec 26, 2003 | 6.145 | 6.215 | 6.057 | 6.081 | 16,756,724 | -0.06(-0.97%) |
Dec 24, 2003 | 6.087 | 6.184 | 6.082 | 6.140 | 16,671,331 | +0.03(+0.44%) |
Dec 23, 2003 | 6.032 | 6.155 | 5.961 | 6.114 | 46,422,508 | +0.10(+1.67%) |
Dec 22, 2003 | 5.882 | 6.037 | 5.858 | 6.013 | 55,907,068 | +0.13(+2.15%) |
Dec 19, 2003 | 5.764 | 5.899 | 5.716 | 5.886 | 64,621,576 | +0.13(+2.28%) |
Dec 18, 2003 | 5.515 | 5.755 | 5.510 | 5.755 | 60,510,416 | +0.26(+4.73%) |
Dec 17, 2003 | 5.497 | 5.529 | 5.444 | 5.495 | 25,268,738 | -0.03(-0.52%) |
Dec 16, 2003 | 5.467 | 5.558 | 5.422 | 5.524 | 38,274,252 | +0.03(+0.56%) |
Dec 15, 2003 | 5.619 | 5.659 | 5.468 | 5.493 | 43,650,968 | -0.04(-0.71%) |
Dec 12, 2003 | 5.497 | 5.551 | 5.431 | 5.532 | 37,282,996 | +0.03(+0.51%) |
Dec 11, 2003 | 5.308 | 5.522 | 5.284 | 5.505 | 46,301,896 | +0.19(+3.59%) |
Dec 10, 2003 | 5.299 | 5.347 | 5.230 | 5.314 | 39,035,324 | +0.05(+1.00%) |
Dec 09, 2003 | 5.335 | 5.405 | 5.252 | 5.261 | 35,254,560 | -0.08(-1.56%) |
Dec 08, 2003 | 5.335 | 5.410 | 5.249 | 5.344 | 30,361,456 | -0.02(-0.32%) |
Dec 05, 2003 | 5.363 | 5.432 | 5.288 | 5.362 | 26,894,932 | -0.00(-0.02%) |
Dec 04, 2003 | 5.286 | 5.384 | 5.243 | 5.363 | 29,386,824 | +0.06(+1.21%) |
Dec 03, 2003 | 5.411 | 5.441 | 5.287 | 5.298 | 34,051,804 | -0.12(-2.16%) |
Dec 02, 2003 | 5.423 | 5.471 | 5.407 | 5.415 | 30,497,170 | -0.04(-0.76%) |
Dec 01, 2003 | 5.400 | 5.476 | 5.362 | 5.457 | 43,050,160 | +0.10(+1.79%) |
Nov 28, 2003 | 5.337 | 5.375 | 5.327 | 5.361 | 11,341,121 | +0.03(+0.52%) |
Nov 26, 2003 | 5.289 | 5.389 | 5.237 | 5.333 | 34,502,192 | +0.03(+0.60%) |
Nov 25, 2003 | 5.244 | 5.363 | 5.232 | 5.301 | 49,253,420 | +0.07(+1.34%) |
Nov 24, 2003 | 5.029 | 5.254 | 5.000 | 5.231 | 56,444,984 | +0.26(+5.19%) |
Nov 21, 2003 | 5.041 | 5.045 | 4.868 | 4.973 | 53,829,332 | -0.02(-0.35%) |
Nov 20, 2003 | 5.004 | 5.104 | 4.959 | 4.990 | 49,779,208 | -0.10(-1.90%) |
Nov 19, 2003 | 4.931 | 5.127 | 4.856 | 5.087 | 69,464,256 | +0.19(+3.78%) |
Nov 18, 2003 | 5.164 | 5.179 | 4.901 | 4.902 | 59,614,156 | -0.21(-4.07%) |
Nov 17, 2003 | 5.177 | 5.256 | 5.036 | 5.110 | 50,637,892 | -0.11(-2.02%) |
Nov 14, 2003 | 5.362 | 5.392 | 5.204 | 5.216 | 40,809,620 | -0.18(-3.29%) |
Nov 13, 2003 | 5.334 | 5.424 | 5.299 | 5.393 | 36,455,416 | +0.07(+1.33%) |
Nov 12, 2003 | 5.208 | 5.324 | 5.189 | 5.322 | 42,340,344 | +0.13(+2.51%) |
Nov 11, 2003 | 5.241 | 5.304 | 5.180 | 5.192 | 40,643,380 | -0.06(-1.08%) |
Nov 10, 2003 | 5.400 | 5.420 | 5.233 | 5.248 | 29,958,918 | -0.14(-2.51%) |
Nov 07, 2003 | 5.425 | 5.463 | 5.379 | 5.384 | 32,734,812 | +0.02(+0.38%) |
Nov 06, 2003 | 5.480 | 5.503 | 5.324 | 5.364 | 39,186,236 | -0.13(-2.41%) |
Nov 05, 2003 | 5.502 | 5.536 | 5.438 | 5.496 | 31,382,036 | -0.04(-0.78%) |
Nov 04, 2003 | 5.488 | 5.618 | 5.467 | 5.539 | 35,616,632 | +0.02(+0.43%) |
Nov 03, 2003 | 5.348 | 5.515 | 5.327 | 5.515 | 39,216,228 | +0.15(+2.81%) |
Oct 31, 2003 | 5.474 | 5.513 | 5.362 | 5.365 | 30,741,262 | -0.10(-1.91%) |
Oct 30, 2003 | 5.486 | 5.602 | 5.459 | 5.469 | 48,714,516 | -0.02(-0.31%) |
Oct 29, 2003 | 5.490 | 5.552 | 5.408 | 5.486 | 48,191,160 | -0.03(-0.57%) |
Oct 28, 2003 | 5.403 | 5.518 | 5.357 | 5.518 | 52,815,792 | +0.16(+2.97%) |
Oct 27, 2003 | 5.357 | 5.386 | 5.297 | 5.359 | 35,653,412 | +0.09(+1.69%) |
Oct 24, 2003 | 5.176 | 5.271 | 5.112 | 5.270 | 40,834,560 | +0.06(+1.22%) |
Oct 23, 2003 | 5.266 | 5.308 | 5.159 | 5.206 | 51,208,840 | -0.12(-2.34%) |
Oct 22, 2003 | 5.304 | 5.345 | 5.275 | 5.331 | 39,013,156 | -0.08(-1.51%) |
Oct 21, 2003 | 5.401 | 5.464 | 5.370 | 5.412 | 48,043,316 | -0.02(-0.30%) |
Oct 20, 2003 | 5.253 | 5.453 | 5.248 | 5.429 | 64,647,484 | +0.17(+3.17%) |
Oct 17, 2003 | 5.219 | 5.282 | 5.151 | 5.262 | 177,224,432 | -0.25(-4.59%) |
Oct 16, 2003 | 5.525 | 5.592 | 5.498 | 5.515 | 44,933,712 | -0.01(-0.17%) |
Oct 15, 2003 | 5.683 | 5.684 | 5.507 | 5.525 | 40,669,352 | -0.09(-1.59%) |
Oct 14, 2003 | 5.623 | 5.697 | 5.611 | 5.614 | 37,275,368 | -0.04(-0.78%) |
Oct 13, 2003 | 5.618 | 5.683 | 5.494 | 5.658 | 78,698,072 | -0.14(-2.43%) |
Oct 10, 2003 | 5.784 | 5.803 | 5.716 | 5.799 | 29,432,114 | +0.02(+0.35%) |
Oct 09, 2003 | 5.746 | 5.908 | 5.716 | 5.779 | 72,540,984 | +0.17(+3.04%) |
Oct 08, 2003 | 5.529 | 5.688 | 5.494 | 5.608 | 60,471,632 | +0.10(+1.88%) |
Oct 07, 2003 | 5.469 | 5.535 | 5.419 | 5.505 | 38,621,764 | -0.02(-0.43%) |
Oct 06, 2003 | 5.549 | 5.555 | 5.455 | 5.529 | 27,730,322 | +0.03(+0.51%) |
Oct 03, 2003 | 5.379 | 5.573 | 5.357 | 5.501 | 67,448,560 | +0.22(+4.08%) |
Oct 02, 2003 | 5.224 | 5.311 | 5.209 | 5.285 | 35,581,752 | +0.04(+0.73%) |
Oct 01, 2003 | 5.134 | 5.251 | 5.031 | 5.247 | 71,233,128 | +0.10(+1.98%) |
Sep 30, 2003 | 5.317 | 5.323 | 5.112 | 5.145 | 47,703,100 | -0.19(-3.61%) |
Sep 29, 2003 | 5.271 | 5.349 | 5.213 | 5.338 | 34,307,756 | +0.14(+2.64%) |
Sep 26, 2003 | 5.299 | 5.350 | 5.188 | 5.201 | 39,907,260 | -0.12(-2.24%) |
Sep 25, 2003 | 5.279 | 5.442 | 5.229 | 5.319 | 54,469,004 | +0.06(+1.20%) |
Sep 24, 2003 | 5.348 | 5.491 | 5.246 | 5.256 | 69,930,624 | -0.05(-1.01%) |
Sep 23, 2003 | 5.230 | 5.328 | 5.190 | 5.310 | 42,281,052 | +0.12(+2.31%) |
Sep 22, 2003 | 5.194 | 5.210 | 5.134 | 5.190 | 46,745,928 | -0.08(-1.46%) |
Sep 19, 2003 | 5.362 | 5.467 | 5.251 | 5.267 | 45,261,976 | -0.07(-1.24%) |
Sep 18, 2003 | 5.260 | 5.343 | 5.213 | 5.333 | 42,135,892 | +0.06(+1.16%) |
Sep 17, 2003 | 5.255 | 5.327 | 5.208 | 5.271 | 36,043,216 | +0.01(+0.11%) |
Sep 16, 2003 | 5.178 | 5.285 | 5.151 | 5.266 | 41,416,484 | +0.10(+1.89%) |
Sep 15, 2003 | 5.101 | 5.197 | 5.083 | 5.168 | 53,872,656 | +0.12(+2.39%) |
Sep 12, 2003 | 4.966 | 5.050 | 4.892 | 5.047 | 38,314,620 | +0.09(+1.78%) |
Sep 11, 2003 | 4.988 | 5.036 | 4.940 | 4.959 | 40,424,300 | +0.03(+0.56%) |
Sep 10, 2003 | 4.858 | 5.031 | 4.837 | 4.931 | 66,449,928 | +0.05(+1.06%) |
Sep 09, 2003 | 4.975 | 5.007 | 4.847 | 4.879 | 67,489,392 | -0.14(-2.77%) |
Sep 08, 2003 | 5.084 | 5.170 | 4.988 | 5.018 | 49,144,516 | -0.05(-1.00%) |
Sep 05, 2003 | 5.074 | 5.183 | 5.036 | 5.069 | 47,717,732 | -0.07(-1.44%) |
Sep 04, 2003 | 5.019 | 5.162 | 4.874 | 5.143 | 86,315,936 | +0.11(+2.15%) |
Sep 03, 2003 | 5.295 | 5.309 | 5.028 | 5.035 | 82,883,736 | -0.22(-4.13%) |
Sep 02, 2003 | 5.407 | 5.412 | 5.242 | 5.251 | 58,063,864 | -0.06(-1.19%) |
Aug 29, 2003 | 5.265 | 5.357 | 5.213 | 5.315 | 47,906,440 | +2.69(+102.37%) |
Aug 28, 2003 | 2.677 | 2.681 | 2.600 | 2.626 | 73,703,736 | -0.05(-1.78%) |
Aug 27, 2003 | 2.687 | 2.695 | 2.646 | 2.674 | 38,217,140 | -0.02(-0.59%) |
Aug 26, 2003 | 2.667 | 2.696 | 2.644 | 2.689 | 53,817,400 | +0.02(+0.60%) |
Aug 25, 2003 | 2.658 | 2.674 | 2.646 | 2.673 | 43,187,160 | +0.01(+0.46%) |
Aug 22, 2003 | 2.718 | 2.738 | 2.659 | 2.661 | 67,740,128 | -0.04(-1.44%) |
Aug 21, 2003 | 2.666 | 2.707 | 2.651 | 2.700 | 76,188,232 | +0.05(+2.03%) |
Aug 20, 2003 | 2.620 | 2.668 | 2.619 | 2.646 | 61,111,352 | +0.00(+0.12%) |
Aug 19, 2003 | 2.587 | 2.670 | 2.584 | 2.643 | 99,770,544 | +0.05(+1.82%) |
Aug 18, 2003 | 2.489 | 2.596 | 2.487 | 2.596 | 77,351,760 | +0.12(+5.04%) |
Aug 15, 2003 | 2.460 | 2.486 | 2.447 | 2.471 | 25,008,580 | +0.01(+0.36%) |
Aug 14, 2003 | 2.429 | 2.466 | 2.428 | 2.463 | 42,755,528 | +0.03(+1.39%) |
Aug 13, 2003 | 2.487 | 2.490 | 2.426 | 2.429 | 62,182,088 | -0.05(-2.07%) |
Aug 12, 2003 | 2.445 | 2.482 | 2.417 | 2.480 | 58,803,060 | +0.04(+1.54%) |
Aug 11, 2003 | 2.405 | 2.446 | 2.398 | 2.442 | 60,748,528 | +0.03(+1.35%) |
Aug 08, 2003 | 2.449 | 2.460 | 2.392 | 2.410 | 79,239,888 | -0.02(-0.95%) |
Aug 07, 2003 | 2.434 | 2.474 | 2.424 | 2.433 | 68,187,400 | -0.00(-0.02%) |
Aug 06, 2003 | 2.451 | 2.496 | 2.415 | 2.433 | 98,515,272 | -0.02(-0.72%) |
Aug 05, 2003 | 2.470 | 2.501 | 2.451 | 2.451 | 79,131,456 | -0.03(-1.10%) |
Aug 04, 2003 | 2.514 | 2.522 | 2.441 | 2.478 | 110,774,032 | -0.05(-1.82%) |