Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.241 | 7.280 | 7.128 | 7.248 | 3,560,131 | +0.01(+0.17%) |
Aug 30, 2004 | 7.309 | 7.312 | 7.226 | 7.236 | 2,564,778 | -0.08(-1.04%) |
Aug 27, 2004 | 7.297 | 7.335 | 7.268 | 7.312 | 2,021,153 | -0.01(-0.16%) |
Aug 26, 2004 | 7.246 | 7.385 | 7.227 | 7.324 | 2,337,807 | -0.00(-0.02%) |
Aug 25, 2004 | 7.288 | 7.340 | 7.218 | 7.326 | 4,670,631 | +0.07(+0.95%) |
Aug 24, 2004 | 7.085 | 7.280 | 7.064 | 7.257 | 6,228,431 | +0.20(+2.76%) |
Aug 23, 2004 | 7.044 | 7.092 | 6.976 | 7.062 | 4,355,639 | +0.01(+0.12%) |
Aug 20, 2004 | 6.990 | 7.093 | 6.949 | 7.053 | 3,824,193 | +0.05(+0.77%) |
Aug 19, 2004 | 7.112 | 7.115 | 6.915 | 6.999 | 4,557,699 | -0.09(-1.22%) |
Aug 18, 2004 | 7.047 | 7.104 | 6.988 | 7.086 | 5,013,303 | +0.04(+0.58%) |
Aug 17, 2004 | 7.114 | 7.187 | 7.004 | 7.045 | 5,999,799 | -0.07(-0.98%) |
Aug 16, 2004 | 6.984 | 7.124 | 6.898 | 7.115 | 5,234,739 | +0.21(+3.09%) |
Aug 13, 2004 | 7.040 | 7.045 | 6.844 | 6.902 | 5,719,683 | -0.10(-1.36%) |
Aug 12, 2004 | 7.110 | 7.138 | 6.968 | 6.997 | 4,740,937 | -0.16(-2.29%) |
Aug 11, 2004 | 7.173 | 7.191 | 7.039 | 7.161 | 5,113,503 | -0.03(-0.44%) |
Aug 10, 2004 | 7.006 | 7.192 | 6.975 | 7.192 | 6,609,854 | +0.22(+3.11%) |
Aug 09, 2004 | 6.957 | 7.057 | 6.957 | 6.975 | 3,879,552 | -0.01(-0.17%) |
Aug 06, 2004 | 7.081 | 7.106 | 6.957 | 6.987 | 6,986,295 | -0.10(-1.43%) |
Aug 05, 2004 | 7.360 | 7.360 | 7.087 | 7.088 | 5,394,726 | -0.19(-2.65%) |
Aug 04, 2004 | 7.247 | 7.320 | 7.193 | 7.281 | 5,600,107 | +0.05(+0.73%) |
Aug 03, 2004 | 7.329 | 7.412 | 7.227 | 7.228 | 7,185,587 | -0.20(-2.75%) |
Aug 02, 2004 | 7.240 | 7.436 | 7.135 | 7.433 | 8,236,852 | +0.21(+2.94%) |
Jul 30, 2004 | 7.233 | 7.340 | 7.192 | 7.221 | 6,171,411 | -0.01(-0.20%) |
Jul 29, 2004 | 7.105 | 7.280 | 7.055 | 7.235 | 9,603,664 | +0.16(+2.28%) |
Jul 28, 2004 | 7.015 | 7.105 | 6.967 | 7.074 | 6,738,287 | -0.02(-0.24%) |
Jul 27, 2004 | 7.104 | 7.127 | 7.049 | 7.091 | 10,476,674 | +0.02(+0.29%) |
Jul 26, 2004 | 6.762 | 7.123 | 6.744 | 7.070 | 10,809,935 | +0.29(+4.32%) |
Jul 23, 2004 | 6.745 | 6.834 | 6.576 | 6.778 | 8,897,838 | +0.22(+3.40%) |
Jul 22, 2004 | 6.692 | 6.751 | 6.377 | 6.555 | 12,718,157 | -0.14(-2.09%) |
Jul 21, 2004 | 6.852 | 6.876 | 6.681 | 6.694 | 5,557,481 | -0.17(-2.42%) |
Jul 20, 2004 | 6.853 | 6.861 | 6.744 | 6.861 | 4,535,555 | -0.00(-0.04%) |
Jul 19, 2004 | 6.806 | 6.881 | 6.804 | 6.863 | 5,714,700 | +0.11(+1.64%) |
Jul 16, 2004 | 6.874 | 6.888 | 6.751 | 6.752 | 6,176,394 | -0.04(-0.59%) |
Jul 15, 2004 | 6.684 | 6.823 | 6.674 | 6.792 | 5,884,099 | +0.12(+1.81%) |
Jul 14, 2004 | 6.629 | 6.740 | 6.623 | 6.672 | 3,485,950 | +0.00(+0.04%) |
Jul 13, 2004 | 6.740 | 6.794 | 6.667 | 6.669 | 4,339,031 | -0.08(-1.23%) |
Jul 12, 2004 | 6.793 | 6.814 | 6.652 | 6.752 | 3,456,610 | -0.04(-0.62%) |
Jul 09, 2004 | 6.728 | 6.817 | 6.666 | 6.794 | 3,783,228 | +0.12(+1.77%) |
Jul 08, 2004 | 6.709 | 6.755 | 6.651 | 6.676 | 4,101,541 | -0.01(-0.18%) |
Jul 07, 2004 | 6.652 | 6.762 | 6.615 | 6.688 | 4,894,835 | +0.05(+0.74%) |
Jul 06, 2004 | 6.666 | 6.750 | 6.614 | 6.639 | 4,555,485 | -0.03(-0.43%) |
Jul 02, 2004 | 6.864 | 6.876 | 6.644 | 6.668 | 5,351,546 | -0.17(-2.55%) |
Jul 01, 2004 | 6.970 | 6.991 | 6.774 | 6.843 | 5,317,777 | -0.14(-2.02%) |
Jun 30, 2004 | 6.955 | 6.985 | 6.866 | 6.984 | 4,323,531 | +0.05(+0.78%) |
Jun 29, 2004 | 6.927 | 6.987 | 6.882 | 6.929 | 3,563,453 | +0.03(+0.49%) |
Jun 28, 2004 | 6.904 | 7.055 | 6.839 | 6.896 | 4,764,741 | -0.00(-0.04%) |
Jun 25, 2004 | 6.873 | 6.898 | 6.810 | 6.898 | 5,269,061 | +0.06(+0.86%) |
Jun 24, 2004 | 6.799 | 6.918 | 6.792 | 6.839 | 5,342,688 | +0.00(+0.02%) |
Jun 23, 2004 | 6.627 | 6.844 | 6.627 | 6.838 | 5,596,232 | +0.14(+2.09%) |
Jun 22, 2004 | 6.633 | 6.703 | 6.531 | 6.698 | 4,948,533 | +0.12(+1.89%) |
Jun 21, 2004 | 6.589 | 6.655 | 6.548 | 6.574 | 3,258,425 | -0.01(-0.20%) |
Jun 18, 2004 | 6.579 | 6.620 | 6.503 | 6.587 | 6,453,742 | -0.00(-0.07%) |
Jun 17, 2004 | 6.593 | 6.614 | 6.536 | 6.592 | 5,509,319 | +0.01(+0.20%) |
Jun 16, 2004 | 6.655 | 6.657 | 6.552 | 6.579 | 3,108,956 | -0.05(-0.71%) |
Jun 15, 2004 | 6.668 | 6.697 | 6.610 | 6.626 | 6,753,787 | +0.06(+0.97%) |
Jun 14, 2004 | 6.703 | 6.716 | 6.551 | 6.562 | 4,512,305 | -0.14(-2.14%) |
Jun 10, 2004 | 6.578 | 6.746 | 6.575 | 6.705 | 5,382,547 | +0.09(+1.35%) |
Jun 09, 2004 | 6.717 | 6.764 | 6.616 | 6.616 | 4,781,349 | -0.16(-2.42%) |
Jun 08, 2004 | 6.825 | 6.847 | 6.745 | 6.780 | 4,777,474 | -0.07(-0.95%) |
Jun 07, 2004 | 6.746 | 6.845 | 6.745 | 6.845 | 6,307,041 | +0.10(+1.41%) |
Jun 04, 2004 | 6.837 | 6.851 | 6.745 | 6.750 | 5,696,432 | -0.07(-0.99%) |
Jun 03, 2004 | 6.827 | 6.881 | 6.788 | 6.817 | 5,037,661 | -0.04(-0.54%) |
Jun 02, 2004 | 6.900 | 6.918 | 6.840 | 6.855 | 7,376,021 | +0.00(+0.04%) |
Jun 01, 2004 | 6.688 | 6.852 | 6.684 | 6.852 | 4,773,045 | +0.13(+1.97%) |
May 28, 2004 | 6.707 | 6.804 | 6.707 | 6.720 | 4,682,810 | -0.03(-0.41%) |
May 27, 2004 | 6.696 | 6.780 | 6.662 | 6.747 | 5,028,250 | +0.07(+1.06%) |
May 26, 2004 | 6.579 | 6.681 | 6.550 | 6.676 | 4,470,786 | +0.07(+1.02%) |
May 25, 2004 | 6.458 | 6.623 | 6.401 | 6.609 | 5,534,784 | +0.13(+2.06%) |
May 24, 2004 | 6.371 | 6.511 | 6.327 | 6.475 | 7,170,086 | +0.15(+2.34%) |
May 21, 2004 | 6.295 | 6.366 | 6.202 | 6.327 | 7,728,658 | +0.10(+1.66%) |
May 20, 2004 | 6.310 | 6.359 | 6.142 | 6.224 | 11,459,849 | -0.18(-2.80%) |
May 19, 2004 | 6.450 | 6.597 | 6.401 | 6.403 | 5,245,257 | -0.06(-0.91%) |
May 18, 2004 | 6.379 | 6.492 | 6.332 | 6.462 | 4,365,604 | +0.10(+1.55%) |
May 17, 2004 | 6.287 | 6.403 | 6.281 | 6.363 | 5,972,673 | -0.15(-2.27%) |
May 14, 2004 | 6.543 | 6.611 | 6.387 | 6.511 | 6,472,564 | -0.04(-0.64%) |
May 13, 2004 | 6.563 | 6.617 | 6.481 | 6.554 | 5,045,965 | -0.04(-0.68%) |
May 12, 2004 | 6.536 | 6.599 | 6.421 | 6.598 | 7,483,971 | +0.07(+1.00%) |
May 11, 2004 | 6.439 | 6.603 | 6.368 | 6.533 | 5,571,321 | +0.15(+2.38%) |
May 10, 2004 | 6.549 | 6.569 | 6.262 | 6.381 | 10,486,639 | -0.20(-2.98%) |
May 07, 2004 | 6.626 | 6.720 | 6.563 | 6.578 | 6,362,953 | -0.12(-1.75%) |
May 06, 2004 | 6.750 | 6.781 | 6.592 | 6.694 | 5,911,778 | -0.12(-1.72%) |
May 05, 2004 | 6.845 | 6.875 | 6.757 | 6.811 | 4,022,378 | -0.03(-0.37%) |
May 04, 2004 | 6.752 | 6.967 | 6.721 | 6.837 | 7,674,959 | -0.01(-0.12%) |
May 03, 2004 | 6.885 | 6.888 | 6.711 | 6.845 | 4,964,587 | +0.04(+0.62%) |
Apr 30, 2004 | 6.654 | 6.963 | 6.633 | 6.803 | 8,344,802 | +0.16(+2.37%) |
Apr 29, 2004 | 6.869 | 6.959 | 6.581 | 6.645 | 7,364,396 | -0.20(-2.87%) |
Apr 28, 2004 | 7.130 | 7.157 | 6.821 | 6.841 | 9,561,591 | -0.23(-3.27%) |
Apr 27, 2004 | 7.297 | 7.310 | 7.028 | 7.073 | 7,214,927 | +0.00(+0.02%) |
Apr 26, 2004 | 7.153 | 7.226 | 6.998 | 7.071 | 4,544,966 | -0.12(-1.71%) |
Apr 23, 2004 | 7.186 | 7.202 | 7.082 | 7.194 | 6,366,275 | -0.01(-0.13%) |
Apr 22, 2004 | 6.887 | 7.223 | 6.831 | 7.204 | 6,157,572 | +0.31(+4.56%) |
Apr 21, 2004 | 6.826 | 6.917 | 6.679 | 6.890 | 4,850,548 | +0.06(+0.83%) |
Apr 20, 2004 | 6.998 | 7.092 | 6.827 | 6.833 | 4,323,531 | -0.16(-2.31%) |
Apr 19, 2004 | 6.891 | 6.996 | 6.808 | 6.994 | 4,331,281 | +0.13(+1.97%) |
Apr 16, 2004 | 6.852 | 6.931 | 6.790 | 6.859 | 3,670,849 | +0.01(+0.12%) |
Apr 15, 2004 | 6.893 | 6.902 | 6.802 | 6.851 | 3,582,275 | -0.01(-0.18%) |
Apr 14, 2004 | 6.868 | 6.951 | 6.802 | 6.863 | 3,221,335 | +0.01(+0.14%) |
Apr 13, 2004 | 7.026 | 7.026 | 6.829 | 6.853 | 3,444,985 | -0.16(-2.30%) |
Apr 12, 2004 | 6.962 | 7.057 | 6.916 | 7.015 | 2,139,622 | +0.07(+1.02%) |
Apr 08, 2004 | 7.071 | 7.093 | 6.886 | 6.944 | 3,321,534 | -0.09(-1.28%) |
Apr 07, 2004 | 7.102 | 7.116 | 6.978 | 7.034 | 4,700,525 | -0.05(-0.71%) |
Apr 06, 2004 | 7.000 | 7.132 | 6.987 | 7.085 | 5,811,578 | +0.03(+0.41%) |
Apr 05, 2004 | 6.897 | 7.062 | 6.872 | 7.056 | 3,949,858 | +0.19(+2.77%) |
Apr 02, 2004 | 6.861 | 6.914 | 6.766 | 6.866 | 6,283,790 | +0.08(+1.24%) |
Apr 01, 2004 | 6.731 | 6.892 | 6.725 | 6.781 | 4,223,331 | +0.03(+0.46%) |
Mar 31, 2004 | 6.820 | 6.832 | 6.684 | 6.750 | 4,394,390 | -0.08(-1.15%) |
Mar 30, 2004 | 6.696 | 6.828 | 6.684 | 6.828 | 3,999,127 | +0.10(+1.43%) |
Mar 29, 2004 | 6.623 | 6.805 | 6.610 | 6.732 | 4,817,332 | +0.16(+2.40%) |
Mar 26, 2004 | 6.646 | 6.675 | 6.574 | 6.574 | 5,687,574 | -0.02(-0.26%) |
Mar 25, 2004 | 6.445 | 6.610 | 6.399 | 6.591 | 4,030,682 | +0.16(+2.57%) |
Mar 24, 2004 | 6.405 | 6.477 | 6.324 | 6.426 | 5,529,802 | +0.02(+0.34%) |
Mar 23, 2004 | 6.471 | 6.539 | 6.404 | 6.404 | 6,054,050 | -0.07(-1.13%) |
Mar 22, 2004 | 6.496 | 6.526 | 6.426 | 6.478 | 6,825,754 | -0.06(-0.85%) |
Mar 19, 2004 | 6.566 | 6.656 | 6.532 | 6.533 | 7,375,468 | -0.07(-1.04%) |
Mar 18, 2004 | 6.596 | 6.640 | 6.491 | 6.602 | 7,598,564 | +0.02(+0.37%) |
Mar 17, 2004 | 6.368 | 6.591 | 6.357 | 6.578 | 6,531,244 | +0.20(+3.17%) |
Mar 16, 2004 | 6.240 | 6.396 | 6.220 | 6.375 | 5,962,708 | +0.19(+3.10%) |
Mar 15, 2004 | 6.296 | 6.332 | 6.168 | 6.184 | 4,650,702 | -0.16(-2.45%) |
Mar 12, 2004 | 6.104 | 6.407 | 6.051 | 6.339 | 8,152,707 | +0.32(+5.28%) |
Mar 11, 2004 | 6.075 | 6.127 | 5.974 | 6.021 | 9,973,462 | -0.09(-1.46%) |
Mar 10, 2004 | 6.339 | 6.426 | 6.092 | 6.110 | 7,504,454 | -0.29(-4.48%) |
Mar 09, 2004 | 6.350 | 6.439 | 6.350 | 6.397 | 6,575,531 | -0.02(-0.36%) |
Mar 08, 2004 | 6.490 | 6.522 | 6.374 | 6.420 | 6,491,386 | -0.07(-1.09%) |
Mar 05, 2004 | 6.396 | 6.672 | 6.340 | 6.491 | 8,143,849 | +0.07(+1.11%) |
Mar 04, 2004 | 6.562 | 6.562 | 6.391 | 6.420 | 5,536,998 | -0.10(-1.52%) |
Mar 03, 2004 | 6.614 | 6.645 | 6.457 | 6.519 | 6,139,857 | -0.14(-2.10%) |
Mar 02, 2004 | 6.723 | 6.750 | 6.591 | 6.658 | 7,275,268 | -0.04(-0.66%) |
Mar 01, 2004 | 6.675 | 6.744 | 6.590 | 6.703 | 4,572,092 | +0.03(+0.43%) |
Feb 27, 2004 | 6.599 | 6.691 | 6.568 | 6.674 | 8,427,287 | +0.05(+0.78%) |
Feb 26, 2004 | 6.503 | 6.635 | 6.408 | 6.622 | 5,988,727 | +0.14(+2.23%) |
Feb 25, 2004 | 6.497 | 6.515 | 6.407 | 6.478 | 3,182,030 | -0.01(-0.11%) |
Feb 24, 2004 | 6.507 | 6.533 | 6.389 | 6.485 | 6,794,753 | +0.01(+0.22%) |
Feb 23, 2004 | 6.572 | 6.590 | 6.449 | 6.471 | 5,859,187 | -0.07(-1.12%) |
Feb 20, 2004 | 6.582 | 6.616 | 6.514 | 6.544 | 5,850,330 | +0.01(+0.09%) |
Feb 19, 2004 | 6.610 | 6.652 | 6.532 | 6.538 | 8,479,325 | -0.07(-1.04%) |
Feb 18, 2004 | 6.691 | 6.709 | 6.566 | 6.607 | 5,423,512 | -0.10(-1.53%) |
Feb 17, 2004 | 6.648 | 6.741 | 6.633 | 6.709 | 4,437,017 | +0.10(+1.49%) |
Feb 13, 2004 | 6.592 | 6.698 | 6.531 | 6.610 | 5,431,263 | -0.11(-1.63%) |
Feb 12, 2004 | 6.713 | 6.782 | 6.611 | 6.720 | 4,515,073 | -0.00(-0.02%) |
Feb 11, 2004 | 6.729 | 6.741 | 6.528 | 6.721 | 8,606,097 | +0.04(+0.67%) |
Feb 10, 2004 | 6.776 | 6.779 | 6.570 | 6.676 | 4,411,551 | -0.06(-0.88%) |
Feb 09, 2004 | 6.822 | 6.841 | 6.698 | 6.735 | 5,122,360 | -0.09(-1.29%) |
Feb 06, 2004 | 6.674 | 6.823 | 6.619 | 6.823 | 4,738,169 | +2.38(+53.39%) |
Feb 05, 2004 | 4.416 | 4.491 | 4.378 | 4.448 | 5,253,837 | +0.04(+0.86%) |
Feb 04, 2004 | 4.394 | 4.427 | 4.362 | 4.410 | 6,146,500 | -0.01(-0.13%) |
Feb 03, 2004 | 4.404 | 4.438 | 4.341 | 4.416 | 9,654,871 | +0.05(+1.23%) |
Feb 02, 2004 | 4.285 | 4.387 | 4.194 | 4.363 | 12,783,757 | +0.15(+3.61%) |
Jan 30, 2004 | 4.212 | 4.261 | 4.205 | 4.211 | 8,418,430 | -0.02(-0.42%) |
Jan 29, 2004 | 4.266 | 4.285 | 4.203 | 4.228 | 9,890,700 | -0.00(-0.04%) |
Jan 28, 2004 | 4.373 | 4.397 | 4.228 | 4.230 | 9,627,468 | -0.12(-2.86%) |
Jan 27, 2004 | 4.371 | 4.432 | 4.333 | 4.355 | 10,988,467 | -0.02(-0.37%) |
Jan 26, 2004 | 4.393 | 4.400 | 4.352 | 4.371 | 11,482,545 | -0.02(-0.48%) |
Jan 23, 2004 | 4.453 | 4.460 | 4.369 | 4.392 | 8,675,849 | -0.06(-1.25%) |
Jan 22, 2004 | 4.442 | 4.522 | 4.438 | 4.447 | 6,135,705 | -0.02(-0.44%) |
Jan 21, 2004 | 4.424 | 4.499 | 4.400 | 4.467 | 5,323,589 | +0.03(+0.71%) |
Jan 20, 2004 | 4.523 | 4.523 | 4.405 | 4.435 | 9,227,223 | -0.10(-2.14%) |
Jan 16, 2004 | 4.589 | 4.593 | 4.485 | 4.532 | 8,964,822 | -0.04(-0.88%) |
Jan 15, 2004 | 4.589 | 4.611 | 4.496 | 4.572 | 5,400,525 | -0.00(-0.09%) |
Jan 14, 2004 | 4.526 | 4.591 | 4.502 | 4.577 | 6,716,791 | -0.03(-0.74%) |
Jan 13, 2004 | 4.630 | 4.654 | 4.553 | 4.611 | 6,627,931 | -0.01(-0.21%) |
Jan 12, 2004 | 4.633 | 4.671 | 4.592 | 4.621 | 5,366,637 | -0.03(-0.56%) |
Jan 09, 2004 | 4.676 | 4.728 | 4.625 | 4.647 | 5,434,520 | -0.08(-1.76%) |
Jan 08, 2004 | 4.757 | 4.776 | 4.673 | 4.730 | 6,217,747 | -0.02(-0.51%) |
Jan 07, 2004 | 4.679 | 4.803 | 4.668 | 4.754 | 11,069,878 | +0.07(+1.52%) |
Jan 06, 2004 | 4.628 | 4.695 | 4.603 | 4.683 | 7,066,565 | +0.05(+1.12%) |
Jan 05, 2004 | 4.512 | 4.644 | 4.495 | 4.631 | 10,496,880 | +0.14(+3.11%) |
Jan 02, 2004 | 4.539 | 4.600 | 4.471 | 4.492 | 6,180,545 | -0.06(-1.41%) |
Dec 31, 2003 | 4.592 | 4.600 | 4.525 | 4.556 | 5,086,100 | -0.03(-0.60%) |
Dec 30, 2003 | 4.582 | 4.603 | 4.540 | 4.583 | 5,264,101 | -0.01(-0.27%) |
Dec 29, 2003 | 4.518 | 4.596 | 4.496 | 4.595 | 5,102,840 | +0.09(+1.97%) |
Dec 26, 2003 | 4.503 | 4.533 | 4.493 | 4.507 | 1,265,961 | +0.00(+0.11%) |
Dec 24, 2003 | 4.534 | 4.548 | 4.485 | 4.502 | 2,015,523 | -0.05(-1.09%) |
Dec 23, 2003 | 4.498 | 4.561 | 4.497 | 4.552 | 5,168,648 | +0.03(+0.61%) |
Dec 22, 2003 | 4.498 | 4.539 | 4.448 | 4.524 | 6,059,085 | +0.06(+1.28%) |
Dec 19, 2003 | 4.463 | 4.507 | 4.398 | 4.466 | 9,541,665 | +0.02(+0.41%) |
Dec 18, 2003 | 4.388 | 4.448 | 4.361 | 4.448 | 7,280,015 | +0.08(+1.73%) |
Dec 17, 2003 | 4.335 | 4.379 | 4.287 | 4.373 | 6,352,119 | +0.01(+0.23%) |
Dec 16, 2003 | 4.378 | 4.398 | 4.327 | 4.363 | 6,787,182 | +0.02(+0.44%) |
Dec 15, 2003 | 4.453 | 4.482 | 4.329 | 4.343 | 8,812,115 | -0.04(-0.89%) |
Dec 12, 2003 | 4.350 | 4.405 | 4.343 | 4.382 | 5,721,028 | -0.02(-0.38%) |
Dec 11, 2003 | 4.313 | 4.423 | 4.299 | 4.399 | 6,458,724 | +0.08(+1.92%) |
Dec 10, 2003 | 4.332 | 4.336 | 4.262 | 4.316 | 8,035,033 | +0.01(+0.24%) |
Dec 09, 2003 | 4.339 | 4.358 | 4.290 | 4.306 | 8,849,739 | -0.03(-0.59%) |
Dec 08, 2003 | 4.265 | 4.343 | 4.250 | 4.332 | 6,026,601 | +0.09(+2.15%) |
Dec 05, 2003 | 4.310 | 4.313 | 4.211 | 4.241 | 5,858,033 | -0.07(-1.61%) |
Dec 04, 2003 | 4.351 | 4.357 | 4.235 | 4.310 | 9,840,993 | -0.01(-0.21%) |
Dec 03, 2003 | 4.373 | 4.423 | 4.319 | 4.319 | 8,708,665 | -0.06(-1.44%) |
Dec 02, 2003 | 4.337 | 4.429 | 4.317 | 4.382 | 12,228,969 | +0.00(+0.02%) |
Dec 01, 2003 | 4.281 | 4.389 | 4.275 | 4.381 | 10,563,826 | +0.09(+1.99%) |
Nov 28, 2003 | 4.285 | 4.306 | 4.245 | 4.296 | 3,358,777 | -0.01(-0.14%) |
Nov 26, 2003 | 4.301 | 4.309 | 4.226 | 4.302 | 6,430,018 | +0.02(+0.55%) |
Nov 25, 2003 | 4.211 | 4.293 | 4.197 | 4.278 | 8,037,516 | +0.06(+1.50%) |
Nov 24, 2003 | 4.082 | 4.228 | 4.075 | 4.215 | 6,504,927 | +0.16(+3.84%) |
Nov 21, 2003 | 4.083 | 4.118 | 4.041 | 4.059 | 8,504,590 | -0.02(-0.58%) |
Nov 20, 2003 | 4.084 | 4.148 | 4.027 | 4.083 | 5,497,779 | -0.02(-0.53%) |
Nov 19, 2003 | 4.041 | 4.137 | 4.041 | 4.105 | 7,000,599 | +0.06(+1.42%) |
Nov 18, 2003 | 4.115 | 4.179 | 4.041 | 4.047 | 6,214,325 | -0.07(-1.75%) |
Nov 17, 2003 | 4.175 | 4.180 | 4.076 | 4.119 | 7,154,228 | -0.06(-1.33%) |
Nov 14, 2003 | 4.221 | 4.263 | 4.138 | 4.175 | 8,518,059 | -0.02(-0.41%) |
Nov 13, 2003 | 4.107 | 4.194 | 4.086 | 4.192 | 12,469,556 | +0.16(+3.94%) |
Nov 12, 2003 | 3.960 | 4.057 | 3.946 | 4.033 | 12,621,558 | +0.08(+1.96%) |
Nov 11, 2003 | 4.001 | 4.055 | 3.937 | 3.955 | 5,525,140 | -0.04(-1.10%) |
Nov 10, 2003 | 4.091 | 4.094 | 3.977 | 3.999 | 11,301,115 | -0.09(-2.13%) |
Nov 07, 2003 | 4.180 | 4.189 | 4.065 | 4.086 | 9,208,232 | -0.11(-2.70%) |
Nov 06, 2003 | 4.214 | 4.225 | 4.164 | 4.200 | 6,810,101 | -0.02(-0.37%) |
Nov 05, 2003 | 4.241 | 4.289 | 4.150 | 4.215 | 4,992,408 | -0.03(-0.62%) |
Nov 04, 2003 | 4.259 | 4.271 | 4.205 | 4.242 | 4,600,940 | -0.01(-0.15%) |
Nov 03, 2003 | 4.242 | 4.276 | 4.239 | 4.248 | 4,306,594 | +0.02(+0.37%) |
Oct 31, 2003 | 4.223 | 4.267 | 4.214 | 4.233 | 3,853,345 | +0.01(+0.24%) |
Oct 30, 2003 | 4.185 | 4.238 | 4.163 | 4.222 | 6,746,095 | +0.04(+0.88%) |
Oct 29, 2003 | 4.167 | 4.205 | 4.156 | 4.185 | 7,296,506 | +0.02(+0.55%) |
Oct 28, 2003 | 4.092 | 4.175 | 4.040 | 4.162 | 5,081,549 | +0.09(+2.10%) |
Oct 27, 2003 | 4.075 | 4.135 | 4.046 | 4.077 | 6,256,941 | +0.03(+0.62%) |
Oct 24, 2003 | 4.051 | 4.104 | 4.010 | 4.052 | 4,943,274 | -0.02(-0.49%) |
Oct 23, 2003 | 4.039 | 4.139 | 4.029 | 4.071 | 6,134,874 | +0.03(+0.69%) |
Oct 22, 2003 | 4.107 | 4.112 | 4.010 | 4.044 | 10,332,464 | -0.05(-1.33%) |
Oct 21, 2003 | 4.211 | 4.212 | 4.084 | 4.098 | 10,550,921 | -0.09(-2.21%) |
Oct 20, 2003 | 4.136 | 4.238 | 4.135 | 4.191 | 5,904,858 | +0.04(+1.03%) |
Oct 17, 2003 | 4.225 | 4.240 | 4.137 | 4.148 | 5,489,251 | -0.05(-1.25%) |
Oct 16, 2003 | 4.279 | 4.297 | 4.184 | 4.200 | 7,709,199 | -0.08(-1.84%) |
Oct 15, 2003 | 4.332 | 4.341 | 4.254 | 4.279 | 8,842,590 | -0.04(-1.04%) |
Oct 14, 2003 | 4.323 | 4.359 | 4.306 | 4.324 | 5,716,394 | -0.01(-0.14%) |
Oct 13, 2003 | 4.252 | 4.362 | 4.241 | 4.330 | 4,238,046 | +0.08(+1.84%) |
Oct 10, 2003 | 4.283 | 4.325 | 4.223 | 4.252 | 8,717,467 | -0.04(-0.96%) |
Oct 09, 2003 | 4.250 | 4.370 | 4.249 | 4.293 | 7,327,172 | +0.07(+1.69%) |
Oct 08, 2003 | 4.248 | 4.283 | 4.194 | 4.222 | 5,721,734 | -0.02(-0.53%) |
Oct 07, 2003 | 4.237 | 4.248 | 4.179 | 4.244 | 4,709,861 | +0.01(+0.27%) |
Oct 06, 2003 | 4.222 | 4.270 | 4.181 | 4.233 | 4,796,404 | +0.04(+0.92%) |
Oct 03, 2003 | 4.148 | 4.277 | 4.129 | 4.195 | 10,014,585 | +0.08(+1.87%) |
Oct 02, 2003 | 4.127 | 4.190 | 4.074 | 4.118 | 9,949,350 | -0.00(-0.06%) |
Oct 01, 2003 | 3.977 | 4.121 | 3.974 | 4.120 | 5,961,208 | +0.14(+3.48%) |
Sep 30, 2003 | 4.030 | 4.057 | 3.946 | 3.982 | 8,921,543 | -0.05(-1.33%) |
Sep 29, 2003 | 4.052 | 4.052 | 3.974 | 4.035 | 7,812,698 | +0.04(+0.91%) |
Sep 26, 2003 | 4.053 | 4.081 | 3.994 | 3.999 | 8,128,302 | -0.08(-2.02%) |
Sep 25, 2003 | 4.116 | 4.175 | 4.023 | 4.081 | 8,689,658 | -0.05(-1.23%) |
Sep 24, 2003 | 4.305 | 4.339 | 4.135 | 4.132 | 8,493,098 | -0.17(-4.02%) |
Sep 23, 2003 | 4.265 | 4.327 | 4.257 | 4.305 | 5,883,393 | +0.05(+1.12%) |
Sep 22, 2003 | 4.314 | 4.317 | 4.214 | 4.257 | 6,916,606 | -0.05(-1.25%) |
Sep 19, 2003 | 4.373 | 4.383 | 4.250 | 4.311 | 7,698,055 | -0.05(-1.08%) |
Sep 18, 2003 | 4.392 | 4.397 | 4.290 | 4.358 | 7,811,236 | +0.03(+0.68%) |
Sep 17, 2003 | 4.336 | 4.400 | 4.309 | 4.329 | 6,414,531 | -0.03(-0.63%) |
Sep 16, 2003 | 4.293 | 4.377 | 4.287 | 4.356 | 6,074,190 | +0.06(+1.38%) |
Sep 15, 2003 | 4.310 | 4.335 | 4.265 | 4.297 | 5,483,023 | +0.00(+0.00%) |
Sep 12, 2003 | 4.250 | 4.317 | 4.215 | 4.297 | 6,196,323 | +0.03(+0.79%) |
Sep 11, 2003 | 4.259 | 4.321 | 4.242 | 4.263 | 8,555,443 | -0.01(-0.21%) |
Sep 10, 2003 | 4.388 | 4.405 | 4.268 | 4.272 | 11,100,569 | -0.12(-2.66%) |
Sep 09, 2003 | 4.469 | 4.480 | 4.386 | 4.389 | 9,737,079 | -0.13(-2.77%) |
Sep 08, 2003 | 4.484 | 4.560 | 4.473 | 4.514 | 8,752,244 | +0.02(+0.41%) |
Sep 05, 2003 | 4.613 | 4.615 | 4.496 | 4.496 | 9,002,189 | -0.14(-2.94%) |
Sep 04, 2003 | 4.580 | 4.654 | 4.572 | 4.632 | 13,448,894 | +0.04(+0.85%) |
Sep 03, 2003 | 4.612 | 4.633 | 4.549 | 4.593 | 12,805,347 | -0.01(-0.29%) |