Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.004 | 7.123 | 6.996 | 7.089 | 1,997,323 | +0.06(+0.85%) |
Aug 30, 2004 | 7.336 | 7.336 | 6.970 | 7.030 | 2,408,350 | -0.35(-4.73%) |
Aug 27, 2004 | 7.259 | 7.447 | 7.225 | 7.379 | 1,876,999 | +0.09(+1.17%) |
Aug 26, 2004 | 7.489 | 7.489 | 7.200 | 7.293 | 3,300,671 | -0.26(-3.38%) |
Aug 25, 2004 | 7.293 | 7.574 | 7.225 | 7.549 | 2,071,938 | +0.22(+3.02%) |
Aug 24, 2004 | 7.566 | 7.702 | 7.174 | 7.327 | 2,765,560 | -0.17(-2.27%) |
Aug 23, 2004 | 7.702 | 7.847 | 7.447 | 7.498 | 2,240,673 | -0.15(-2.00%) |
Aug 20, 2004 | 7.123 | 7.659 | 7.123 | 7.651 | 4,789,557 | +0.45(+6.26%) |
Aug 19, 2004 | 7.013 | 7.318 | 7.004 | 7.200 | 4,284,997 | +0.19(+2.67%) |
Aug 18, 2004 | 6.442 | 7.064 | 6.357 | 7.013 | 4,721,640 | +0.51(+7.85%) |
Aug 17, 2004 | 6.468 | 6.638 | 6.425 | 6.502 | 1,896,035 | +0.18(+2.83%) |
Aug 16, 2004 | 6.196 | 6.374 | 6.179 | 6.323 | 1,689,581 | +0.17(+2.77%) |
Aug 13, 2004 | 6.204 | 6.298 | 6.136 | 6.153 | 2,992,694 | -0.01(-0.14%) |
Aug 12, 2004 | 6.425 | 6.434 | 6.127 | 6.162 | 1,893,097 | -0.41(-6.22%) |
Aug 11, 2004 | 6.408 | 6.596 | 6.068 | 6.570 | 3,995,469 | -0.03(-0.52%) |
Aug 10, 2004 | 6.510 | 6.621 | 6.442 | 6.604 | 1,379,255 | +0.18(+2.78%) |
Aug 09, 2004 | 6.604 | 6.604 | 6.400 | 6.425 | 1,060,650 | +0.01(+0.13%) |
Aug 06, 2004 | 6.553 | 6.723 | 6.391 | 6.417 | 1,692,166 | -0.42(-6.10%) |
Aug 05, 2004 | 7.004 | 7.064 | 6.808 | 6.834 | 1,598,869 | -0.14(-1.95%) |
Aug 04, 2004 | 6.698 | 7.004 | 6.681 | 6.970 | 2,010,718 | +0.22(+3.28%) |
Aug 03, 2004 | 7.021 | 7.072 | 6.723 | 6.749 | 2,017,298 | -0.38(-5.37%) |
Aug 02, 2004 | 7.004 | 7.174 | 6.979 | 7.132 | 1,860,901 | +0.00(+0.00%) |
Jul 30, 2004 | 6.825 | 7.225 | 6.817 | 7.132 | 2,801,516 | +0.26(+3.84%) |
Jul 29, 2004 | 6.613 | 6.979 | 6.596 | 6.868 | 3,634,851 | +0.32(+4.94%) |
Jul 28, 2004 | 6.681 | 6.732 | 6.332 | 6.544 | 3,244,739 | -0.19(-2.78%) |
Jul 27, 2004 | 6.672 | 6.757 | 6.451 | 6.732 | 5,258,866 | +0.03(+0.51%) |
Jul 26, 2004 | 7.064 | 7.072 | 6.596 | 6.698 | 4,682,041 | -0.29(-4.14%) |
Jul 23, 2004 | 6.876 | 7.217 | 6.723 | 6.987 | 5,232,897 | +0.05(+0.74%) |
Jul 22, 2004 | 6.604 | 7.013 | 6.400 | 6.936 | 15,382,256 | +1.00(+16.76%) |
Jul 21, 2004 | 6.459 | 6.519 | 5.940 | 5.940 | 7,174,877 | -0.43(-6.81%) |
Jul 20, 2004 | 6.179 | 6.383 | 6.093 | 6.374 | 2,745,115 | +0.24(+3.88%) |
Jul 19, 2004 | 6.068 | 6.255 | 6.042 | 6.136 | 2,797,286 | +0.08(+1.26%) |
Jul 16, 2004 | 6.298 | 6.323 | 6.042 | 6.059 | 2,893,169 | -0.14(-2.33%) |
Jul 15, 2004 | 6.127 | 6.332 | 6.051 | 6.204 | 3,478,924 | +0.04(+0.69%) |
Jul 14, 2004 | 6.408 | 6.510 | 6.127 | 6.162 | 2,874,604 | -0.37(-5.61%) |
Jul 13, 2004 | 6.425 | 6.613 | 6.383 | 6.527 | 3,058,379 | +0.10(+1.59%) |
Jul 12, 2004 | 6.468 | 6.527 | 6.059 | 6.425 | 4,095,582 | -0.06(-0.92%) |
Jul 09, 2004 | 6.630 | 6.706 | 6.442 | 6.485 | 2,706,104 | -0.05(-0.78%) |
Jul 08, 2004 | 6.655 | 6.893 | 6.485 | 6.536 | 3,857,637 | -0.11(-1.66%) |
Jul 07, 2004 | 6.553 | 6.808 | 6.553 | 6.647 | 1,590,526 | +0.09(+1.30%) |
Jul 06, 2004 | 6.859 | 6.885 | 6.562 | 6.562 | 3,773,152 | -0.43(-6.20%) |
Jul 02, 2004 | 7.064 | 7.098 | 6.876 | 6.996 | 1,456,690 | -0.08(-1.08%) |
Jul 01, 2004 | 7.438 | 7.438 | 7.047 | 7.072 | 2,332,795 | -0.36(-4.81%) |
Jun 30, 2004 | 7.242 | 7.540 | 7.234 | 7.430 | 2,239,615 | +0.19(+2.59%) |
Jun 29, 2004 | 7.030 | 7.276 | 7.021 | 7.242 | 3,513,000 | +0.20(+2.78%) |
Jun 28, 2004 | 7.404 | 7.404 | 6.979 | 7.047 | 2,692,003 | -0.06(-0.84%) |
Jun 25, 2004 | 7.030 | 7.238 | 7.030 | 7.106 | 3,412,652 | +0.03(+0.48%) |
Jun 24, 2004 | 7.234 | 7.276 | 7.072 | 7.072 | 2,026,464 | -0.16(-2.24%) |
Jun 23, 2004 | 7.140 | 7.327 | 7.030 | 7.234 | 2,554,172 | +0.08(+1.07%) |
Jun 22, 2004 | 6.851 | 7.166 | 6.808 | 7.157 | 2,929,948 | +0.35(+5.13%) |
Jun 21, 2004 | 6.953 | 7.030 | 6.791 | 6.808 | 3,029,356 | -0.12(-1.72%) |
Jun 18, 2004 | 6.996 | 7.200 | 6.851 | 6.927 | 3,333,102 | -0.11(-1.57%) |
Jun 17, 2004 | 7.319 | 7.319 | 6.987 | 7.038 | 3,917,916 | -0.29(-3.95%) |
Jun 16, 2004 | 7.344 | 7.396 | 7.200 | 7.327 | 2,281,329 | +0.02(+0.23%) |
Jun 15, 2004 | 7.404 | 7.515 | 7.251 | 7.310 | 3,403,604 | +0.00(+0.00%) |
Jun 14, 2004 | 7.523 | 7.532 | 7.259 | 7.310 | 1,679,359 | -0.20(-2.61%) |
Jun 10, 2004 | 7.617 | 7.676 | 7.344 | 7.506 | 4,570,178 | -0.03(-0.34%) |
Jun 09, 2004 | 7.736 | 7.736 | 7.498 | 7.532 | 2,932,063 | -0.20(-2.64%) |
Jun 08, 2004 | 7.591 | 7.838 | 7.506 | 7.736 | 3,697,128 | +0.08(+1.00%) |
Jun 07, 2004 | 7.506 | 7.668 | 7.353 | 7.659 | 4,148,811 | +0.34(+4.65%) |
Jun 04, 2004 | 7.191 | 7.361 | 7.157 | 7.319 | 3,932,604 | +0.33(+4.75%) |
Jun 03, 2004 | 7.225 | 7.259 | 6.987 | 6.987 | 4,098,872 | -0.28(-3.86%) |
Jun 02, 2004 | 7.532 | 7.574 | 7.191 | 7.268 | 5,689,868 | -0.28(-3.72%) |
Jun 01, 2004 | 7.608 | 7.702 | 7.336 | 7.549 | 3,819,684 | -0.06(-0.78%) |
May 28, 2004 | 7.659 | 7.710 | 7.566 | 7.608 | 2,034,101 | +0.01(+0.11%) |
May 27, 2004 | 7.787 | 7.898 | 7.600 | 7.600 | 2,877,894 | -0.12(-1.54%) |
May 26, 2004 | 7.447 | 7.753 | 7.379 | 7.719 | 5,591,753 | +0.15(+2.02%) |
May 25, 2004 | 7.302 | 7.617 | 7.166 | 7.566 | 5,051,942 | +0.26(+3.61%) |
May 24, 2004 | 7.387 | 7.404 | 7.217 | 7.302 | 2,623,616 | +0.07(+0.94%) |
May 21, 2004 | 7.404 | 7.574 | 7.157 | 7.234 | 4,435,637 | -0.10(-1.39%) |
May 20, 2004 | 7.489 | 7.549 | 7.234 | 7.336 | 3,366,943 | -0.15(-2.05%) |
May 19, 2004 | 7.642 | 7.761 | 7.455 | 7.489 | 3,740,486 | +0.09(+1.15%) |
May 18, 2004 | 7.396 | 7.488 | 7.361 | 7.404 | 1,248,238 | +0.10(+1.40%) |
May 17, 2004 | 7.242 | 7.396 | 7.064 | 7.302 | 2,377,329 | -0.09(-1.15%) |
May 14, 2004 | 7.591 | 7.685 | 7.370 | 7.387 | 1,999,908 | -0.27(-3.56%) |
May 13, 2004 | 7.753 | 7.821 | 7.506 | 7.659 | 3,153,322 | -0.03(-0.33%) |
May 12, 2004 | 7.821 | 7.830 | 7.344 | 7.685 | 4,003,459 | -0.14(-1.74%) |
May 11, 2004 | 7.761 | 7.940 | 7.591 | 7.821 | 3,093,982 | +0.35(+4.67%) |
May 10, 2004 | 7.523 | 7.693 | 7.370 | 7.472 | 3,400,901 | -0.20(-2.66%) |
May 07, 2004 | 7.574 | 7.966 | 7.557 | 7.676 | 3,155,437 | +0.03(+0.45%) |
May 06, 2004 | 7.770 | 7.830 | 7.472 | 7.642 | 4,451,147 | -0.31(-3.96%) |
May 05, 2004 | 7.532 | 8.042 | 7.532 | 7.957 | 8,712,292 | +0.50(+6.74%) |
May 04, 2004 | 7.259 | 7.744 | 7.191 | 7.455 | 7,882,130 | +0.34(+4.78%) |
May 03, 2004 | 7.472 | 7.540 | 6.962 | 7.115 | 6,209,116 | -0.16(-2.22%) |
Apr 30, 2004 | 7.974 | 8.042 | 7.268 | 7.276 | 9,010,750 | -0.65(-8.16%) |
Apr 29, 2004 | 8.774 | 8.783 | 7.489 | 7.923 | 14,599,331 | -1.30(-14.11%) |
Apr 28, 2004 | 9.217 | 9.378 | 8.885 | 9.225 | 8,327,115 | -0.04(-0.46%) |
Apr 27, 2004 | 9.651 | 9.702 | 9.089 | 9.268 | 3,786,900 | -0.27(-2.85%) |
Apr 26, 2004 | 10.12 | 10.22 | 9.489 | 9.540 | 4,416,131 | -0.59(-5.80%) |
Apr 23, 2004 | 10.12 | 10.38 | 10.08 | 10.13 | 2,322,925 | +0.04(+0.42%) |
Apr 22, 2004 | 9.915 | 10.15 | 9.693 | 10.08 | 3,587,497 | +0.20(+2.07%) |
Apr 21, 2004 | 10.14 | 10.17 | 9.659 | 9.881 | 3,694,307 | +0.43(+4.50%) |
Apr 20, 2004 | 9.915 | 9.932 | 9.395 | 9.455 | 3,727,796 | -0.33(-3.39%) |
Apr 19, 2004 | 9.532 | 9.821 | 9.336 | 9.787 | 3,929,549 | +0.55(+5.99%) |
Apr 16, 2004 | 9.455 | 9.549 | 9.157 | 9.234 | 2,537,721 | -0.28(-2.95%) |
Apr 15, 2004 | 9.872 | 10.08 | 9.421 | 9.515 | 2,786,828 | -0.34(-3.45%) |
Apr 14, 2004 | 9.804 | 10.21 | 9.761 | 9.855 | 3,116,073 | -0.05(-0.52%) |
Apr 13, 2004 | 10.47 | 10.53 | 9.829 | 9.906 | 3,883,958 | -0.54(-5.13%) |
Apr 12, 2004 | 10.50 | 10.60 | 10.34 | 10.44 | 1,764,901 | +0.03(+0.33%) |
Apr 08, 2004 | 10.75 | 10.79 | 10.41 | 10.41 | 4,242,344 | +0.08(+0.74%) |
Apr 07, 2004 | 10.17 | 10.57 | 10.04 | 10.33 | 4,312,611 | +0.16(+1.59%) |
Apr 06, 2004 | 10.21 | 10.72 | 10.13 | 10.17 | 7,523,509 | -0.43(-4.09%) |
Apr 05, 2004 | 10.17 | 10.69 | 10.10 | 10.60 | 7,278,867 | +0.48(+4.79%) |
Apr 02, 2004 | 10.06 | 10.27 | 9.940 | 10.12 | 4,340,106 | +0.27(+2.77%) |
Apr 01, 2004 | 9.915 | 9.974 | 9.608 | 9.847 | 5,429,128 | -0.09(-0.86%) |
Mar 31, 2004 | 9.983 | 10.03 | 9.838 | 9.932 | 4,093,819 | -0.07(-0.68%) |
Mar 30, 2004 | 9.787 | 10.000 | 9.744 | 10.000 | 2,410,582 | +0.11(+1.12%) |
Mar 29, 2004 | 9.966 | 10.07 | 9.744 | 9.889 | 2,214,234 | +0.15(+1.57%) |
Mar 26, 2004 | 9.659 | 10.03 | 9.608 | 9.736 | 2,005,666 | -0.04(-0.44%) |
Mar 25, 2004 | 9.591 | 9.889 | 9.498 | 9.778 | 4,080,894 | +0.37(+3.98%) |
Mar 24, 2004 | 9.489 | 9.668 | 9.302 | 9.404 | 6,156,944 | +0.29(+3.17%) |
Mar 23, 2004 | 9.259 | 9.515 | 9.081 | 9.115 | 5,773,648 | +0.08(+0.85%) |
Mar 22, 2004 | 9.217 | 9.268 | 8.919 | 9.038 | 2,993,164 | -0.26(-2.84%) |
Mar 19, 2004 | 9.591 | 9.659 | 9.285 | 9.302 | 2,650,994 | -0.29(-3.02%) |
Mar 18, 2004 | 9.685 | 9.847 | 9.319 | 9.591 | 4,325,066 | -0.12(-1.23%) |
Mar 17, 2004 | 9.583 | 9.787 | 9.540 | 9.710 | 3,055,324 | +0.21(+2.24%) |
Mar 16, 2004 | 9.574 | 9.719 | 9.327 | 9.498 | 4,129,658 | +0.11(+1.18%) |
Mar 15, 2004 | 9.744 | 9.872 | 9.387 | 9.387 | 2,897,282 | -0.52(-5.24%) |
Mar 12, 2004 | 9.608 | 9.923 | 9.574 | 9.906 | 3,554,713 | +0.53(+5.63%) |
Mar 11, 2004 | 9.200 | 9.685 | 9.106 | 9.378 | 4,326,829 | +0.17(+1.85%) |
Mar 10, 2004 | 9.498 | 9.600 | 9.191 | 9.208 | 4,862,174 | -0.19(-1.99%) |
Mar 09, 2004 | 9.966 | 10.01 | 9.242 | 9.395 | 8,055,800 | -0.62(-6.20%) |
Mar 08, 2004 | 10.31 | 10.51 | 9.966 | 10.02 | 4,513,071 | -0.28(-2.73%) |
Mar 05, 2004 | 10.21 | 10.60 | 10.21 | 10.30 | 7,383,915 | -0.21(-2.02%) |
Mar 04, 2004 | 10.05 | 10.54 | 10.03 | 10.51 | 8,238,753 | +0.48(+4.81%) |
Mar 03, 2004 | 9.829 | 10.11 | 9.600 | 10.03 | 5,286,479 | +0.23(+2.37%) |
Mar 02, 2004 | 10.08 | 10.20 | 9.787 | 9.795 | 3,982,426 | -0.35(-3.44%) |
Mar 01, 2004 | 9.685 | 10.20 | 9.600 | 10.14 | 4,860,882 | +0.55(+5.77%) |
Feb 27, 2004 | 9.744 | 9.864 | 9.464 | 9.591 | 3,618,165 | -0.05(-0.53%) |
Feb 26, 2004 | 9.310 | 9.855 | 9.149 | 9.642 | 7,903,280 | +0.34(+3.66%) |
Feb 25, 2004 | 8.859 | 9.310 | 8.859 | 9.302 | 6,080,332 | +0.49(+5.60%) |
Feb 24, 2004 | 8.672 | 9.098 | 8.638 | 8.808 | 3,065,899 | +0.07(+0.78%) |
Feb 23, 2004 | 9.276 | 9.395 | 8.715 | 8.740 | 6,588,652 | -0.23(-2.56%) |
Feb 20, 2004 | 9.234 | 9.276 | 8.791 | 8.970 | 4,148,341 | -0.26(-2.86%) |
Feb 19, 2004 | 9.310 | 9.702 | 9.157 | 9.234 | 12,341,033 | +0.21(+2.36%) |
Feb 18, 2004 | 9.115 | 9.115 | 8.927 | 9.021 | 1,541,057 | +0.00(+0.00%) |
Feb 17, 2004 | 8.910 | 9.132 | 8.910 | 9.021 | 2,028,931 | +0.23(+2.61%) |
Feb 13, 2004 | 9.132 | 9.276 | 8.757 | 8.791 | 4,473,473 | -0.31(-3.37%) |
Feb 12, 2004 | 9.115 | 9.361 | 8.927 | 9.098 | 4,052,340 | -0.10(-1.11%) |
Feb 11, 2004 | 8.859 | 9.200 | 8.842 | 9.200 | 4,104,864 | +0.32(+3.64%) |
Feb 10, 2004 | 8.783 | 9.004 | 8.638 | 8.876 | 2,189,206 | +0.09(+1.07%) |
Feb 09, 2004 | 9.012 | 9.030 | 8.706 | 8.783 | 2,218,699 | -0.20(-2.18%) |
Feb 06, 2004 | 8.757 | 8.978 | 8.723 | 8.978 | 2,578,965 | +0.34(+3.94%) |
Feb 05, 2004 | 8.417 | 8.689 | 8.340 | 8.638 | 3,698,773 | +0.38(+4.64%) |
Feb 04, 2004 | 8.723 | 8.732 | 8.247 | 8.255 | 3,594,077 | -0.56(-6.37%) |
Feb 03, 2004 | 8.851 | 9.055 | 8.723 | 8.817 | 3,300,436 | -0.21(-2.36%) |
Feb 02, 2004 | 9.123 | 9.225 | 8.842 | 9.030 | 3,158,374 | +0.00(+0.00%) |
Jan 30, 2004 | 9.021 | 9.251 | 8.893 | 9.030 | 4,065,853 | -0.03(-0.38%) |
Jan 29, 2004 | 9.285 | 9.353 | 8.723 | 9.064 | 7,277,222 | -0.23(-2.47%) |
Jan 28, 2004 | 9.625 | 9.668 | 9.191 | 9.293 | 4,795,080 | -0.18(-1.89%) |
Jan 27, 2004 | 9.838 | 9.957 | 9.353 | 9.472 | 5,266,973 | -0.49(-4.95%) |
Jan 26, 2004 | 9.906 | 10.11 | 9.659 | 9.966 | 9,253,748 | +0.42(+4.37%) |
Jan 23, 2004 | 9.327 | 9.617 | 8.936 | 9.549 | 24,290,308 | +0.72(+8.20%) |
Jan 22, 2004 | 8.817 | 9.106 | 8.510 | 8.825 | 12,886,954 | +0.16(+1.84%) |
Jan 21, 2004 | 8.595 | 8.902 | 8.510 | 8.666 | 12,009,908 | -0.45(-4.92%) |
Jan 20, 2004 | 8.681 | 9.115 | 8.638 | 9.115 | 5,721,477 | +0.49(+5.62%) |
Jan 16, 2004 | 8.357 | 8.647 | 8.306 | 8.630 | 5,539,699 | +0.38(+4.64%) |
Jan 15, 2004 | 8.272 | 8.408 | 8.119 | 8.247 | 3,747,618 | -0.01(-0.10%) |
Jan 14, 2004 | 8.323 | 8.459 | 8.127 | 8.255 | 5,121,219 | +0.06(+0.73%) |
Jan 13, 2004 | 8.664 | 8.689 | 8.093 | 8.196 | 4,129,712 | -0.53(-6.05%) |
Jan 12, 2004 | 8.323 | 8.723 | 8.306 | 8.723 | 4,941,824 | +0.46(+5.56%) |
Jan 09, 2004 | 8.255 | 8.749 | 8.102 | 8.264 | 10,973,571 | +0.21(+2.64%) |
Jan 08, 2004 | 8.042 | 8.255 | 7.940 | 8.051 | 6,342,542 | +0.24(+3.05%) |
Jan 07, 2004 | 7.966 | 8.051 | 7.787 | 7.813 | 4,647,380 | -0.06(-0.76%) |
Jan 06, 2004 | 8.178 | 8.187 | 7.796 | 7.872 | 6,970,068 | -0.30(-3.65%) |
Jan 05, 2004 | 7.847 | 8.255 | 7.770 | 8.170 | 8,314,190 | +0.51(+6.67%) |
Jan 02, 2004 | 7.481 | 7.719 | 7.472 | 7.659 | 3,413,592 | +0.26(+3.45%) |
Dec 31, 2003 | 7.472 | 7.642 | 7.396 | 7.404 | 3,519,697 | -0.04(-0.57%) |
Dec 30, 2003 | 7.327 | 7.617 | 7.310 | 7.447 | 3,957,619 | +0.13(+1.77%) |
Dec 29, 2003 | 7.234 | 7.319 | 7.140 | 7.317 | 1,631,287 | +0.16(+2.24%) |
Dec 26, 2003 | 7.106 | 7.234 | 7.098 | 7.157 | 457,921 | +0.04(+0.60%) |
Dec 24, 2003 | 7.208 | 7.217 | 7.098 | 7.115 | 673,784 | -0.12(-1.65%) |
Dec 23, 2003 | 7.064 | 7.276 | 7.035 | 7.234 | 2,976,823 | +0.22(+3.16%) |
Dec 22, 2003 | 6.834 | 7.021 | 6.766 | 7.013 | 2,280,234 | +0.18(+2.62%) |
Dec 19, 2003 | 6.979 | 7.004 | 6.740 | 6.834 | 3,194,343 | +0.02(+0.36%) |
Dec 18, 2003 | 6.596 | 6.834 | 6.579 | 6.809 | 3,768,317 | +0.32(+5.00%) |
Dec 17, 2003 | 6.681 | 6.689 | 6.476 | 6.485 | 7,418,464 | -0.24(-3.54%) |
Dec 16, 2003 | 6.706 | 6.868 | 6.417 | 6.723 | 3,078,170 | +0.04(+0.64%) |
Dec 15, 2003 | 7.234 | 7.251 | 6.664 | 6.681 | 3,384,241 | -0.35(-4.96%) |
Dec 12, 2003 | 6.979 | 7.098 | 6.834 | 7.030 | 3,501,397 | +0.12(+1.72%) |
Dec 11, 2003 | 6.451 | 6.970 | 6.536 | 6.910 | 3,176,663 | +0.46(+7.12%) |
Dec 10, 2003 | 6.698 | 6.800 | 6.298 | 6.451 | 4,369,344 | -0.15(-2.33%) |
Dec 09, 2003 | 6.885 | 7.030 | 6.570 | 6.605 | 4,242,856 | -0.19(-2.74%) |
Dec 08, 2003 | 6.936 | 7.115 | 6.723 | 6.791 | 5,561,190 | -0.14(-2.09%) |
Dec 05, 2003 | 7.098 | 7.217 | 6.893 | 6.936 | 4,476,842 | -0.16(-2.28%) |
Dec 04, 2003 | 7.566 | 7.600 | 6.902 | 7.098 | 7,229,218 | -0.25(-3.36%) |
Dec 03, 2003 | 7.659 | 7.787 | 7.327 | 7.344 | 6,107,687 | -0.27(-3.58%) |
Dec 02, 2003 | 7.779 | 7.779 | 7.574 | 7.617 | 4,404,335 | -0.15(-1.97%) |
Dec 01, 2003 | 7.515 | 7.906 | 7.515 | 7.770 | 5,452,709 | +0.30(+4.01%) |
Nov 28, 2003 | 7.276 | 7.523 | 7.276 | 7.470 | 1,484,744 | +0.07(+0.90%) |
Nov 26, 2003 | 7.174 | 7.574 | 7.174 | 7.404 | 4,909,956 | +0.23(+3.20%) |
Nov 25, 2003 | 7.285 | 7.413 | 7.132 | 7.174 | 4,373,880 | +0.03(+0.36%) |
Nov 24, 2003 | 6.800 | 7.200 | 6.681 | 7.149 | 5,103,664 | +0.48(+7.14%) |
Nov 21, 2003 | 6.706 | 6.808 | 6.579 | 6.672 | 3,704,415 | -0.03(-0.51%) |
Nov 20, 2003 | 6.613 | 6.944 | 6.562 | 6.706 | 3,987,024 | +0.02(+0.25%) |
Nov 19, 2003 | 6.791 | 6.825 | 6.621 | 6.689 | 3,481,200 | +0.03(+0.52%) |
Nov 18, 2003 | 6.920 | 7.123 | 6.613 | 6.654 | 5,689,777 | -0.21(-2.99%) |
Nov 17, 2003 | 6.979 | 7.064 | 6.791 | 6.859 | 3,748,699 | -0.22(-3.11%) |
Nov 14, 2003 | 7.379 | 7.523 | 7.047 | 7.080 | 3,393,574 | -0.35(-4.71%) |
Nov 13, 2003 | 7.447 | 7.600 | 7.353 | 7.430 | 2,633,384 | -0.10(-1.36%) |
Nov 12, 2003 | 7.242 | 7.532 | 7.225 | 7.532 | 2,207,029 | +0.34(+4.73%) |
Nov 11, 2003 | 7.336 | 7.396 | 6.987 | 7.191 | 5,364,003 | -0.12(-1.63%) |
Nov 10, 2003 | 7.693 | 7.787 | 7.302 | 7.310 | 4,850,550 | -0.35(-4.56%) |
Nov 07, 2003 | 7.787 | 7.881 | 7.621 | 7.659 | 3,546,003 | -0.09(-1.21%) |
Nov 06, 2003 | 7.668 | 7.813 | 7.532 | 7.753 | 3,539,806 | +0.22(+2.94%) |
Nov 05, 2003 | 7.515 | 7.659 | 7.447 | 7.532 | 5,012,374 | +0.06(+0.80%) |
Nov 04, 2003 | 7.591 | 7.693 | 7.447 | 7.472 | 5,436,106 | -0.14(-1.80%) |
Nov 03, 2003 | 7.481 | 7.625 | 7.319 | 7.609 | 11,084,377 | +0.31(+4.22%) |
Oct 31, 2003 | 7.336 | 7.736 | 7.234 | 7.301 | 36,473,764 | -1.85(-20.20%) |
Oct 30, 2003 | 8.919 | 9.183 | 8.893 | 9.149 | 5,457,568 | +0.23(+2.58%) |
Oct 29, 2003 | 8.808 | 8.987 | 8.621 | 8.919 | 5,090,215 | +0.25(+2.85%) |
Oct 28, 2003 | 9.072 | 9.106 | 8.587 | 8.672 | 10,961,000 | -0.43(-4.68%) |
Oct 27, 2003 | 8.774 | 9.098 | 8.749 | 9.098 | 3,501,367 | +0.49(+5.63%) |
Oct 24, 2003 | 8.698 | 8.885 | 8.553 | 8.613 | 4,192,874 | -0.20(-2.23%) |
Oct 23, 2003 | 9.012 | 9.047 | 8.689 | 8.809 | 5,236,775 | -0.55(-5.90%) |
Oct 22, 2003 | 9.549 | 9.566 | 9.064 | 9.361 | 4,962,757 | -0.18(-1.87%) |
Oct 21, 2003 | 9.234 | 9.574 | 9.183 | 9.540 | 4,534,492 | +0.43(+4.77%) |
Oct 20, 2003 | 8.834 | 9.149 | 8.766 | 9.106 | 3,286,928 | +0.31(+3.58%) |
Oct 17, 2003 | 9.149 | 9.319 | 8.749 | 8.791 | 3,100,472 | -0.36(-3.91%) |
Oct 16, 2003 | 8.903 | 8.995 | 8.689 | 9.149 | 3,235,749 | +0.25(+2.76%) |
Oct 15, 2003 | 9.149 | 9.166 | 8.876 | 8.903 | 4,994,488 | -0.08(-0.94%) |
Oct 14, 2003 | 9.140 | 9.191 | 8.757 | 8.987 | 7,231,099 | -0.21(-2.31%) |
Oct 13, 2003 | 9.200 | 9.302 | 9.140 | 9.200 | 3,636,982 | +0.22(+2.46%) |
Oct 10, 2003 | 9.072 | 9.115 | 8.902 | 8.978 | 1,887,521 | +0.04(+0.48%) |
Oct 09, 2003 | 9.319 | 9.353 | 8.919 | 8.936 | 4,894,629 | -0.09(-0.94%) |
Oct 08, 2003 | 9.251 | 9.293 | 8.936 | 9.021 | 4,337,406 | -0.03(-0.38%) |
Oct 07, 2003 | 8.434 | 9.098 | 8.425 | 9.055 | 3,326,516 | +0.46(+5.35%) |
Oct 06, 2003 | 8.442 | 8.681 | 8.238 | 8.595 | 3,094,074 | +0.22(+2.64%) |
Oct 03, 2003 | 8.340 | 8.672 | 8.306 | 8.374 | 5,012,285 | +0.26(+3.14%) |
Oct 02, 2003 | 8.136 | 8.349 | 8.008 | 8.119 | 2,974,655 | +0.03(+0.32%) |
Oct 01, 2003 | 7.949 | 8.102 | 7.761 | 8.093 | 3,369,796 | +0.35(+4.51%) |
Sep 30, 2003 | 7.983 | 8.085 | 7.685 | 7.744 | 4,355,401 | -0.26(-3.19%) |
Sep 29, 2003 | 7.830 | 8.000 | 7.702 | 8.000 | 4,287,893 | +0.40(+5.26%) |
Sep 26, 2003 | 7.608 | 7.974 | 7.438 | 7.600 | 4,957,572 | -0.14(-1.86%) |
Sep 25, 2003 | 7.932 | 8.187 | 7.693 | 7.744 | 3,782,420 | -0.13(-1.63%) |
Sep 24, 2003 | 8.510 | 8.672 | 7.804 | 7.872 | 7,580,427 | -0.67(-7.87%) |
Sep 23, 2003 | 8.587 | 8.715 | 8.441 | 8.544 | 3,555,604 | -0.07(-0.87%) |
Sep 22, 2003 | 8.561 | 8.830 | 8.425 | 8.619 | 4,057,742 | -0.17(-1.96%) |
Sep 19, 2003 | 9.038 | 9.064 | 8.544 | 8.791 | 5,565,497 | -0.28(-3.10%) |
Sep 18, 2003 | 9.021 | 9.225 | 8.723 | 9.072 | 3,965,091 | +0.02(+0.19%) |
Sep 17, 2003 | 8.851 | 9.106 | 8.851 | 9.055 | 2,999,030 | +0.18(+2.01%) |
Sep 16, 2003 | 8.749 | 8.885 | 8.587 | 8.876 | 3,890,280 | +0.31(+3.68%) |
Sep 15, 2003 | 9.072 | 9.183 | 8.553 | 8.561 | 6,477,024 | -0.88(-9.29%) |
Sep 12, 2003 | 9.234 | 9.438 | 9.038 | 9.438 | 2,560,399 | +0.08(+0.82%) |
Sep 11, 2003 | 9.030 | 9.532 | 9.004 | 9.361 | 4,718,702 | +0.46(+5.16%) |
Sep 10, 2003 | 9.608 | 9.634 | 8.808 | 8.902 | 6,220,279 | -0.87(-8.89%) |
Sep 09, 2003 | 9.829 | 9.932 | 9.506 | 9.770 | 11,483,845 | -0.54(-5.28%) |
Sep 08, 2003 | 9.855 | 10.45 | 9.787 | 10.31 | 6,756,094 | +0.86(+9.09%) |
Sep 05, 2003 | 9.387 | 9.685 | 9.327 | 9.455 | 2,883,769 | -0.04(-0.45%) |
Sep 04, 2003 | 9.438 | 9.566 | 9.285 | 9.498 | 3,581,034 | +0.02(+0.18%) |
Sep 03, 2003 | 9.481 | 9.693 | 9.395 | 9.481 | 3,314,184 | -0.01(-0.09%) |