Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.636 | 4.724 | 4.540 | 4.584 | 4,963,552 | -0.04(-0.94%) |
Aug 30, 2004 | 4.605 | 4.683 | 4.590 | 4.627 | 6,341,368 | +0.02(+0.47%) |
Aug 27, 2004 | 4.701 | 4.731 | 4.594 | 4.605 | 9,309,718 | -0.11(-2.43%) |
Aug 26, 2004 | 4.761 | 4.800 | 4.703 | 4.720 | 5,415,749 | -0.06(-1.18%) |
Aug 25, 2004 | 4.774 | 4.816 | 4.746 | 4.777 | 4,501,666 | -0.01(-0.18%) |
Aug 24, 2004 | 4.772 | 4.796 | 4.724 | 4.785 | 6,555,008 | +0.07(+1.52%) |
Aug 23, 2004 | 4.835 | 4.872 | 4.696 | 4.714 | 12,100,880 | -0.14(-2.95%) |
Aug 20, 2004 | 4.928 | 4.956 | 4.829 | 4.857 | 7,691,499 | -0.10(-2.01%) |
Aug 19, 2004 | 4.740 | 5.028 | 4.681 | 4.956 | 14,172,218 | +0.13(+2.69%) |
Aug 18, 2004 | 5.028 | 5.340 | 4.737 | 4.826 | 35,610,040 | -0.40(-7.67%) |
Aug 17, 2004 | 5.164 | 5.359 | 5.162 | 5.227 | 7,608,904 | +0.07(+1.26%) |
Aug 16, 2004 | 5.108 | 5.221 | 5.060 | 5.162 | 5,268,554 | +0.12(+2.36%) |
Aug 13, 2004 | 5.004 | 5.082 | 4.987 | 5.043 | 4,431,067 | +0.05(+0.95%) |
Aug 12, 2004 | 5.050 | 5.125 | 4.982 | 4.995 | 4,237,730 | -0.10(-1.91%) |
Aug 11, 2004 | 4.954 | 5.115 | 4.909 | 5.093 | 6,826,326 | +0.07(+1.47%) |
Aug 10, 2004 | 4.883 | 5.021 | 4.876 | 5.019 | 5,775,661 | +0.13(+2.61%) |
Aug 09, 2004 | 4.807 | 4.976 | 4.768 | 4.891 | 4,431,067 | +0.04(+0.76%) |
Aug 06, 2004 | 4.941 | 4.959 | 4.772 | 4.855 | 6,482,565 | -0.11(-2.18%) |
Aug 05, 2004 | 4.822 | 5.188 | 4.822 | 4.963 | 13,834,916 | +0.09(+1.87%) |
Aug 04, 2004 | 4.785 | 4.989 | 4.763 | 4.872 | 8,477,768 | +0.04(+0.76%) |
Aug 03, 2004 | 4.939 | 4.939 | 4.811 | 4.835 | 7,548,457 | -0.10(-2.06%) |
Aug 02, 2004 | 4.993 | 5.021 | 4.917 | 4.937 | 8,357,336 | -0.08(-1.60%) |
Jul 30, 2004 | 5.034 | 5.076 | 4.985 | 5.017 | 6,131,881 | -0.03(-0.52%) |
Jul 29, 2004 | 4.982 | 5.091 | 4.952 | 5.043 | 7,471,861 | +0.10(+2.11%) |
Jul 28, 2004 | 5.095 | 5.102 | 4.917 | 4.939 | 11,102,355 | -0.12(-2.40%) |
Jul 27, 2004 | 4.943 | 5.104 | 4.924 | 5.060 | 8,427,473 | +0.14(+2.82%) |
Jul 26, 2004 | 4.900 | 4.978 | 4.881 | 4.922 | 4,116,375 | +0.03(+0.62%) |
Jul 23, 2004 | 4.928 | 4.963 | 4.881 | 4.891 | 5,056,299 | -0.04(-0.88%) |
Jul 22, 2004 | 4.913 | 4.965 | 4.837 | 4.935 | 5,675,070 | +0.03(+0.71%) |
Jul 21, 2004 | 5.006 | 5.045 | 4.898 | 4.900 | 5,512,187 | -0.14(-2.71%) |
Jul 20, 2004 | 4.982 | 5.093 | 4.928 | 5.037 | 8,965,033 | +0.10(+2.02%) |
Jul 19, 2004 | 5.028 | 5.028 | 4.898 | 4.937 | 4,299,561 | -0.00(-0.04%) |
Jul 16, 2004 | 5.136 | 5.145 | 4.859 | 4.939 | 17,135,030 | -0.23(-4.36%) |
Jul 15, 2004 | 5.162 | 5.262 | 5.102 | 5.164 | 5,721,674 | -0.04(-0.75%) |
Jul 14, 2004 | 5.394 | 5.422 | 5.106 | 5.203 | 12,710,423 | -0.21(-3.88%) |
Jul 13, 2004 | 5.333 | 5.446 | 5.284 | 5.414 | 7,177,471 | +0.13(+2.55%) |
Jul 12, 2004 | 5.312 | 5.320 | 5.199 | 5.279 | 4,401,998 | -0.01(-0.16%) |
Jul 09, 2004 | 5.255 | 5.305 | 5.156 | 5.288 | 6,933,839 | +0.00(+0.00%) |
Jul 08, 2004 | 5.226 | 5.299 | 5.086 | 5.288 | 17,841,934 | -0.27(-4.80%) |
Jul 07, 2004 | 5.600 | 5.639 | 5.526 | 5.555 | 8,276,125 | -0.03(-0.47%) |
Jul 06, 2004 | 5.669 | 5.730 | 5.581 | 5.581 | 6,598,844 | -0.05(-0.89%) |
Jul 02, 2004 | 5.808 | 5.825 | 5.591 | 5.630 | 8,334,726 | -0.16(-2.84%) |
Jul 01, 2004 | 5.871 | 5.871 | 5.702 | 5.795 | 7,541,997 | -0.00(-0.07%) |
Jun 30, 2004 | 5.858 | 5.871 | 5.797 | 5.799 | 11,187,719 | -0.08(-1.40%) |
Jun 29, 2004 | 6.007 | 6.012 | 5.773 | 5.882 | 7,798,088 | -0.14(-2.34%) |
Jun 28, 2004 | 6.107 | 6.109 | 6.003 | 6.023 | 5,339,153 | -0.04(-0.68%) |
Jun 25, 2004 | 6.036 | 6.116 | 6.005 | 6.064 | 4,998,621 | +0.05(+0.79%) |
Jun 24, 2004 | 5.949 | 6.036 | 5.925 | 6.016 | 4,482,286 | +0.08(+1.39%) |
Jun 23, 2004 | 5.847 | 5.936 | 5.841 | 5.934 | 2,971,579 | +0.06(+1.07%) |
Jun 22, 2004 | 5.921 | 5.960 | 5.808 | 5.871 | 5,386,218 | -0.02(-0.37%) |
Jun 21, 2004 | 5.812 | 5.938 | 5.782 | 5.893 | 4,751,758 | +0.06(+1.00%) |
Jun 18, 2004 | 5.806 | 6.001 | 5.754 | 5.834 | 7,029,815 | -0.03(-0.52%) |
Jun 17, 2004 | 5.754 | 5.901 | 5.745 | 5.864 | 7,387,420 | +0.09(+1.54%) |
Jun 16, 2004 | 5.708 | 5.802 | 5.691 | 5.776 | 3,668,331 | +0.01(+0.11%) |
Jun 15, 2004 | 5.713 | 5.786 | 5.713 | 5.769 | 7,621,362 | +0.11(+1.95%) |
Jun 14, 2004 | 5.667 | 5.693 | 5.594 | 5.659 | 7,120,254 | -0.03(-0.46%) |
Jun 10, 2004 | 5.581 | 5.715 | 5.581 | 5.685 | 8,499,455 | +0.15(+2.78%) |
Jun 09, 2004 | 5.529 | 5.578 | 5.483 | 5.531 | 4,710,230 | +0.00(+0.00%) |
Jun 08, 2004 | 5.509 | 5.565 | 5.470 | 5.531 | 6,158,183 | +0.01(+0.12%) |
Jun 07, 2004 | 5.418 | 5.561 | 5.418 | 5.524 | 9,754,532 | +0.12(+2.25%) |
Jun 04, 2004 | 5.509 | 5.572 | 5.403 | 5.403 | 7,271,141 | -0.01(-0.16%) |
Jun 03, 2004 | 5.481 | 5.509 | 5.377 | 5.411 | 7,972,046 | -0.08(-1.50%) |
Jun 02, 2004 | 5.591 | 5.602 | 5.455 | 5.494 | 5,672,302 | -0.05(-0.86%) |
Jun 01, 2004 | 5.635 | 5.689 | 5.444 | 5.542 | 11,203,869 | -0.13(-2.37%) |
May 28, 2004 | 5.639 | 5.676 | 5.531 | 5.676 | 13,339,346 | +0.10(+1.83%) |
May 27, 2004 | 5.578 | 5.609 | 5.464 | 5.574 | 6,785,721 | +0.05(+0.86%) |
May 26, 2004 | 5.507 | 5.561 | 5.472 | 5.526 | 5,059,067 | -0.01(-0.20%) |
May 25, 2004 | 5.479 | 5.537 | 5.407 | 5.537 | 6,289,689 | +0.08(+1.43%) |
May 24, 2004 | 5.433 | 5.494 | 5.344 | 5.459 | 7,958,664 | +0.07(+1.33%) |
May 21, 2004 | 5.305 | 5.431 | 5.288 | 5.388 | 6,961,063 | +0.07(+1.30%) |
May 20, 2004 | 5.310 | 5.370 | 5.177 | 5.318 | 20,252,420 | +0.01(+0.16%) |
May 19, 2004 | 5.143 | 5.526 | 5.041 | 5.310 | 49,327,292 | -0.25(-4.48%) |
May 18, 2004 | 5.659 | 5.734 | 5.544 | 5.559 | 10,626,626 | -0.09(-1.57%) |
May 17, 2004 | 5.689 | 5.750 | 5.602 | 5.648 | 9,392,775 | -0.12(-2.03%) |
May 14, 2004 | 5.873 | 5.916 | 5.743 | 5.765 | 15,072,921 | -0.10(-1.74%) |
May 13, 2004 | 5.834 | 5.921 | 5.776 | 5.867 | 5,901,630 | -0.02(-0.29%) |
May 12, 2004 | 5.893 | 5.927 | 5.743 | 5.884 | 10,561,104 | -0.02(-0.37%) |
May 11, 2004 | 6.003 | 6.018 | 5.873 | 5.906 | 12,542,925 | -0.03(-0.58%) |
May 10, 2004 | 5.997 | 6.064 | 5.890 | 5.940 | 14,562,123 | -0.09(-1.51%) |
May 07, 2004 | 6.072 | 6.153 | 6.031 | 6.031 | 13,476,850 | -0.11(-1.76%) |
May 06, 2004 | 6.174 | 6.372 | 6.014 | 6.140 | 32,103,670 | -0.58(-8.58%) |
May 05, 2004 | 6.664 | 6.779 | 6.603 | 6.716 | 2,852,070 | +0.03(+0.45%) |
May 04, 2004 | 6.629 | 6.788 | 6.614 | 6.686 | 3,167,685 | +0.02(+0.33%) |
May 03, 2004 | 6.634 | 6.686 | 6.528 | 6.664 | 6,006,835 | +0.07(+0.99%) |
Apr 30, 2004 | 6.621 | 6.723 | 6.584 | 6.599 | 3,973,795 | +0.00(+0.00%) |
Apr 29, 2004 | 6.720 | 6.790 | 6.478 | 6.599 | 10,141,668 | -0.13(-1.87%) |
Apr 28, 2004 | 6.827 | 6.835 | 6.664 | 6.725 | 3,959,029 | -0.10(-1.52%) |
Apr 27, 2004 | 6.798 | 6.903 | 6.749 | 6.829 | 3,900,428 | +0.08(+1.22%) |
Apr 26, 2004 | 6.820 | 6.833 | 6.712 | 6.746 | 3,645,721 | -0.07(-1.05%) |
Apr 23, 2004 | 6.733 | 6.820 | 6.664 | 6.818 | 3,099,394 | +0.05(+0.70%) |
Apr 22, 2004 | 6.601 | 6.792 | 6.601 | 6.770 | 3,962,721 | +0.11(+1.65%) |
Apr 21, 2004 | 6.658 | 6.681 | 6.597 | 6.660 | 4,587,029 | +0.04(+0.60%) |
Apr 20, 2004 | 6.751 | 6.788 | 6.612 | 6.621 | 5,161,042 | -0.11(-1.71%) |
Apr 19, 2004 | 6.718 | 6.744 | 6.640 | 6.736 | 4,020,399 | +0.02(+0.29%) |
Apr 16, 2004 | 6.686 | 6.801 | 6.636 | 6.716 | 4,664,549 | +0.05(+0.75%) |
Apr 15, 2004 | 6.625 | 6.710 | 6.603 | 6.666 | 2,988,652 | +0.02(+0.23%) |
Apr 14, 2004 | 6.560 | 6.651 | 6.534 | 6.651 | 5,580,017 | +0.10(+1.59%) |
Apr 13, 2004 | 6.718 | 6.733 | 6.541 | 6.547 | 5,156,428 | -0.15(-2.26%) |
Apr 12, 2004 | 6.647 | 6.740 | 6.614 | 6.699 | 4,152,366 | +0.09(+1.38%) |
Apr 08, 2004 | 6.822 | 6.827 | 6.590 | 6.608 | 7,236,534 | -0.20(-2.90%) |
Apr 07, 2004 | 6.825 | 6.870 | 6.723 | 6.805 | 5,008,311 | +0.02(+0.22%) |
Apr 06, 2004 | 6.710 | 6.833 | 6.684 | 6.790 | 3,422,853 | +0.04(+0.61%) |
Apr 05, 2004 | 6.675 | 6.796 | 6.640 | 6.749 | 4,219,273 | +0.10(+1.43%) |
Apr 02, 2004 | 6.694 | 6.723 | 6.564 | 6.653 | 5,287,473 | +0.06(+0.85%) |
Apr 01, 2004 | 6.556 | 6.621 | 6.484 | 6.597 | 8,210,141 | -0.04(-0.62%) |
Mar 31, 2004 | 6.554 | 6.677 | 6.549 | 6.638 | 11,069,133 | +0.04(+0.62%) |
Mar 30, 2004 | 6.480 | 6.597 | 6.450 | 6.597 | 4,708,384 | +0.11(+1.64%) |
Mar 29, 2004 | 6.400 | 6.502 | 6.376 | 6.491 | 3,714,474 | +0.08(+1.18%) |
Mar 26, 2004 | 6.458 | 6.499 | 6.413 | 6.415 | 3,923,038 | -0.08(-1.17%) |
Mar 25, 2004 | 6.337 | 6.499 | 6.313 | 6.491 | 4,901,260 | +0.18(+2.92%) |
Mar 24, 2004 | 6.235 | 6.313 | 6.166 | 6.307 | 4,718,535 | +0.13(+2.11%) |
Mar 23, 2004 | 6.285 | 6.309 | 6.177 | 6.177 | 4,239,576 | -0.04(-0.59%) |
Mar 22, 2004 | 6.166 | 6.246 | 6.161 | 6.213 | 5,828,263 | -0.08(-1.27%) |
Mar 19, 2004 | 6.317 | 6.359 | 6.274 | 6.294 | 5,876,252 | +0.00(+0.03%) |
Mar 18, 2004 | 6.385 | 6.391 | 6.216 | 6.291 | 4,987,085 | -0.08(-1.33%) |
Mar 17, 2004 | 6.447 | 6.469 | 6.317 | 6.376 | 4,692,696 | +0.11(+1.80%) |
Mar 16, 2004 | 6.244 | 6.478 | 6.144 | 6.263 | 11,819,872 | +0.12(+1.94%) |
Mar 15, 2004 | 6.207 | 6.281 | 6.105 | 6.144 | 5,794,118 | -0.14(-2.17%) |
Mar 12, 2004 | 6.103 | 6.291 | 6.081 | 6.281 | 4,912,796 | +0.18(+2.91%) |
Mar 11, 2004 | 6.161 | 6.300 | 6.079 | 6.103 | 9,079,928 | -0.07(-1.19%) |
Mar 10, 2004 | 6.337 | 6.359 | 6.177 | 6.177 | 7,321,436 | -0.12(-1.86%) |
Mar 09, 2004 | 6.350 | 6.480 | 6.263 | 6.294 | 5,921,471 | -0.07(-1.16%) |
Mar 08, 2004 | 6.380 | 6.523 | 6.350 | 6.367 | 5,677,377 | -0.10(-1.51%) |
Mar 05, 2004 | 6.328 | 6.517 | 6.304 | 6.465 | 8,265,512 | +0.02(+0.30%) |
Mar 04, 2004 | 6.336 | 6.634 | 6.263 | 6.445 | 37,906,092 | -0.43(-6.24%) |
Mar 03, 2004 | 6.905 | 6.996 | 6.805 | 6.874 | 4,905,413 | -0.10(-1.49%) |
Mar 02, 2004 | 7.074 | 7.121 | 6.946 | 6.978 | 4,992,161 | -0.14(-1.98%) |
Mar 01, 2004 | 7.009 | 7.121 | 6.939 | 7.119 | 7,567,376 | +0.17(+2.50%) |
Feb 27, 2004 | 6.939 | 7.043 | 6.840 | 6.946 | 7,715,032 | -0.03(-0.37%) |
Feb 26, 2004 | 6.950 | 6.998 | 6.907 | 6.972 | 4,907,258 | +0.02(+0.31%) |
Feb 25, 2004 | 6.796 | 7.004 | 6.777 | 6.950 | 5,800,116 | +0.12(+1.71%) |
Feb 24, 2004 | 6.718 | 6.916 | 6.681 | 6.833 | 6,746,961 | +0.16(+2.37%) |
Feb 23, 2004 | 6.616 | 6.766 | 6.616 | 6.675 | 6,637,142 | +0.03(+0.42%) |
Feb 20, 2004 | 6.584 | 6.718 | 6.452 | 6.647 | 6,293,842 | +0.06(+0.89%) |
Feb 19, 2004 | 6.805 | 6.870 | 6.588 | 6.588 | 3,836,290 | -0.17(-2.56%) |
Feb 18, 2004 | 6.658 | 6.798 | 6.658 | 6.762 | 5,160,120 | +0.03(+0.45%) |
Feb 17, 2004 | 6.575 | 6.755 | 6.548 | 6.731 | 3,142,306 | +0.21(+3.19%) |
Feb 13, 2004 | 6.660 | 6.718 | 6.456 | 6.523 | 5,923,317 | -0.16(-2.34%) |
Feb 12, 2004 | 6.634 | 6.718 | 6.610 | 6.679 | 4,390,001 | -0.01(-0.10%) |
Feb 11, 2004 | 6.625 | 6.699 | 6.491 | 6.686 | 5,802,424 | +0.06(+0.92%) |
Feb 10, 2004 | 6.582 | 6.651 | 6.502 | 6.625 | 3,922,577 | +0.03(+0.46%) |
Feb 09, 2004 | 6.564 | 6.638 | 6.447 | 6.595 | 5,898,862 | +0.05(+0.73%) |
Feb 06, 2004 | 6.354 | 6.588 | 6.296 | 6.547 | 8,132,622 | +0.25(+3.99%) |
Feb 05, 2004 | 6.207 | 6.391 | 6.207 | 6.296 | 6,474,259 | +0.20(+3.34%) |
Feb 04, 2004 | 6.068 | 6.168 | 6.023 | 6.092 | 5,478,964 | -0.03(-0.53%) |
Feb 03, 2004 | 6.109 | 6.224 | 6.068 | 6.125 | 3,415,009 | -0.01(-0.21%) |
Feb 02, 2004 | 6.231 | 6.335 | 6.112 | 6.138 | 6,687,437 | +0.10(+1.69%) |
Jan 30, 2004 | 6.029 | 6.081 | 5.927 | 6.036 | 3,032,948 | +0.03(+0.54%) |
Jan 29, 2004 | 5.860 | 6.031 | 5.836 | 6.003 | 4,660,857 | +0.19(+3.32%) |
Jan 28, 2004 | 6.025 | 6.031 | 5.786 | 5.810 | 5,473,889 | -0.13(-2.22%) |
Jan 27, 2004 | 6.005 | 6.092 | 5.927 | 5.942 | 4,327,247 | -0.13(-2.07%) |
Jan 26, 2004 | 6.070 | 6.133 | 5.938 | 6.068 | 5,465,122 | -0.00(-0.07%) |
Jan 23, 2004 | 6.094 | 6.229 | 5.970 | 6.072 | 3,496,220 | -0.08(-1.27%) |
Jan 22, 2004 | 6.146 | 6.242 | 6.112 | 6.151 | 3,551,591 | -0.02(-0.28%) |
Jan 21, 2004 | 6.029 | 6.211 | 6.005 | 6.168 | 4,381,695 | +0.07(+1.21%) |
Jan 20, 2004 | 6.174 | 6.209 | 6.005 | 6.094 | 5,256,557 | -0.09(-1.51%) |
Jan 16, 2004 | 6.168 | 6.269 | 6.129 | 6.187 | 5,161,504 | -0.05(-0.83%) |
Jan 15, 2004 | 6.120 | 6.266 | 6.118 | 6.239 | 5,218,264 | +0.07(+1.12%) |
Jan 14, 2004 | 6.155 | 6.220 | 6.090 | 6.170 | 5,965,214 | +0.09(+1.50%) |
Jan 13, 2004 | 5.994 | 6.125 | 5.981 | 6.079 | 7,693,345 | +0.03(+0.43%) |
Jan 12, 2004 | 6.114 | 6.114 | 5.979 | 6.053 | 4,352,422 | -0.04(-0.64%) |
Jan 09, 2004 | 5.966 | 6.198 | 5.966 | 6.092 | 4,633,970 | +0.01(+0.21%) |
Jan 08, 2004 | 6.276 | 6.276 | 6.033 | 6.079 | 6,308,487 | +0.08(+1.26%) |
Jan 07, 2004 | 5.919 | 6.016 | 5.867 | 6.003 | 4,768,655 | +0.07(+1.17%) |
Jan 06, 2004 | 5.793 | 5.953 | 5.782 | 5.934 | 3,309,342 | +0.07(+1.18%) |
Jan 05, 2004 | 5.695 | 5.901 | 5.656 | 5.864 | 5,317,004 | +0.20(+3.56%) |
Jan 02, 2004 | 5.793 | 5.834 | 5.650 | 5.663 | 3,268,737 | -0.07(-1.25%) |
Dec 31, 2003 | 5.923 | 5.923 | 5.717 | 5.734 | 5,517,724 | -0.05(-0.86%) |
Dec 30, 2003 | 5.748 | 5.812 | 5.734 | 5.784 | 3,705,933 | +0.01(+0.11%) |
Dec 29, 2003 | 5.773 | 5.819 | 5.737 | 5.778 | 4,562,214 | +0.00(+0.04%) |
Dec 26, 2003 | 5.693 | 5.808 | 5.685 | 5.776 | 1,357,402 | +0.08(+1.45%) |
Dec 24, 2003 | 5.721 | 5.776 | 5.661 | 5.693 | 1,230,501 | -0.06(-1.05%) |
Dec 23, 2003 | 5.771 | 5.880 | 5.615 | 5.754 | 4,417,386 | -0.02(-0.38%) |
Dec 22, 2003 | 5.721 | 5.784 | 5.656 | 5.776 | 5,270,280 | +0.04(+0.72%) |
Dec 19, 2003 | 5.884 | 5.927 | 5.661 | 5.734 | 8,913,649 | +2.81(+95.89%) |
Dec 18, 2003 | 2.905 | 2.928 | 2.886 | 2.927 | 5,801,215 | +0.02(+0.60%) |
Dec 17, 2003 | 2.844 | 2.917 | 2.823 | 2.910 | 6,612,197 | +0.07(+2.46%) |
Dec 16, 2003 | 2.828 | 2.870 | 2.764 | 2.840 | 7,595,467 | +0.01(+0.21%) |
Dec 15, 2003 | 2.941 | 2.963 | 2.820 | 2.834 | 7,248,678 | -0.07(-2.46%) |
Dec 12, 2003 | 2.926 | 2.950 | 2.885 | 2.906 | 5,031,437 | -0.02(-0.65%) |
Dec 11, 2003 | 2.852 | 2.939 | 2.835 | 2.925 | 6,012,372 | +0.08(+2.70%) |
Dec 10, 2003 | 2.860 | 2.874 | 2.817 | 2.848 | 8,611,277 | -0.00(-0.17%) |
Dec 09, 2003 | 2.885 | 2.899 | 2.849 | 2.853 | 5,508,043 | -0.03(-1.13%) |
Dec 08, 2003 | 2.872 | 2.899 | 2.853 | 2.885 | 7,290,437 | +0.02(+0.66%) |
Dec 05, 2003 | 2.914 | 2.906 | 2.863 | 2.866 | 3,925,197 | -0.05(-1.64%) |
Dec 04, 2003 | 2.937 | 2.954 | 2.844 | 2.914 | 11,982,958 | +0.01(+0.50%) |
Dec 03, 2003 | 2.958 | 2.971 | 2.899 | 2.899 | 9,378,397 | -0.02(-0.78%) |
Dec 02, 2003 | 3.011 | 3.017 | 2.917 | 2.922 | 9,534,155 | -0.11(-3.61%) |
Dec 01, 2003 | 2.980 | 3.042 | 2.976 | 3.031 | 6,855,692 | +0.06(+2.14%) |
Nov 28, 2003 | 2.992 | 2.996 | 2.957 | 2.968 | 1,448,571 | -0.01(-0.24%) |
Nov 26, 2003 | 2.982 | 2.982 | 2.926 | 2.975 | 4,804,951 | -0.00(-0.13%) |
Nov 25, 2003 | 2.961 | 2.992 | 2.951 | 2.979 | 6,370,992 | +0.01(+0.20%) |
Nov 24, 2003 | 2.919 | 2.973 | 2.912 | 2.973 | 7,094,968 | +0.07(+2.52%) |
Nov 21, 2003 | 2.849 | 2.921 | 2.851 | 2.900 | 6,412,751 | +0.05(+1.77%) |
Nov 20, 2003 | 2.804 | 2.867 | 2.784 | 2.849 | 9,044,795 | +0.05(+1.92%) |
Nov 19, 2003 | 2.823 | 2.826 | 2.786 | 2.796 | 7,719,083 | -0.03(-1.09%) |
Nov 18, 2003 | 2.788 | 2.928 | 2.784 | 2.827 | 12,929,249 | -0.02(-0.82%) |
Nov 17, 2003 | 2.860 | 2.882 | 2.807 | 2.850 | 6,431,909 | -0.01(-0.27%) |
Nov 14, 2003 | 2.923 | 2.982 | 2.836 | 2.857 | 5,453,189 | -0.06(-2.04%) |
Nov 13, 2003 | 2.937 | 2.939 | 2.873 | 2.917 | 8,331,597 | -0.02(-0.72%) |
Nov 12, 2003 | 2.902 | 2.946 | 2.898 | 2.938 | 5,040,287 | +0.04(+1.27%) |
Nov 11, 2003 | 2.875 | 2.928 | 2.867 | 2.901 | 5,579,989 | +0.03(+0.89%) |
Nov 10, 2003 | 2.882 | 2.906 | 2.855 | 2.876 | 6,520,438 | -0.01(-0.19%) |
Nov 07, 2003 | 2.917 | 2.966 | 2.877 | 2.881 | 6,119,238 | -0.03(-1.06%) |
Nov 06, 2003 | 2.820 | 2.985 | 2.817 | 2.912 | 21,448,896 | +0.09(+3.13%) |
Nov 05, 2003 | 2.807 | 2.838 | 2.769 | 2.824 | 7,822,627 | +0.02(+0.66%) |
Nov 04, 2003 | 2.817 | 2.845 | 2.799 | 2.805 | 6,498,345 | -0.02(-0.80%) |
Nov 03, 2003 | 2.719 | 2.847 | 2.715 | 2.828 | 9,046,872 | +0.11(+4.19%) |
Oct 31, 2003 | 2.730 | 2.751 | 2.686 | 2.714 | 6,241,793 | -0.02(-0.60%) |
Oct 30, 2003 | 2.751 | 2.784 | 2.719 | 2.731 | 7,731,274 | -0.02(-0.75%) |
Oct 29, 2003 | 2.807 | 2.839 | 2.744 | 2.751 | 15,787,835 | -0.05(-1.78%) |
Oct 28, 2003 | 2.769 | 2.819 | 2.763 | 2.801 | 9,047,675 | +0.01(+0.23%) |
Oct 27, 2003 | 2.785 | 2.826 | 2.777 | 2.795 | 4,479,517 | +0.01(+0.37%) |
Oct 24, 2003 | 2.774 | 2.788 | 2.732 | 2.784 | 7,414,182 | -0.01(-0.23%) |
Oct 23, 2003 | 2.769 | 2.811 | 2.733 | 2.791 | 13,222,605 | +0.03(+1.02%) |
Oct 22, 2003 | 2.795 | 2.801 | 2.756 | 2.763 | 12,605,218 | -0.05(-1.66%) |
Oct 21, 2003 | 2.874 | 2.887 | 2.805 | 2.809 | 10,792,287 | -0.07(-2.50%) |
Oct 20, 2003 | 2.811 | 2.893 | 2.804 | 2.881 | 11,568,764 | +0.07(+2.43%) |
Oct 17, 2003 | 2.878 | 2.902 | 2.812 | 2.813 | 3,885,496 | -0.06(-2.17%) |
Oct 16, 2003 | 2.853 | 2.878 | 2.840 | 2.875 | 2,687,719 | +0.02(+0.78%) |
Oct 15, 2003 | 2.914 | 2.914 | 2.826 | 2.853 | 6,003,568 | -0.03(-1.20%) |
Oct 14, 2003 | 2.841 | 2.896 | 2.828 | 2.888 | 4,379,526 | +0.02(+0.70%) |
Oct 13, 2003 | 2.817 | 2.872 | 2.809 | 2.868 | 4,681,538 | +0.05(+1.79%) |
Oct 10, 2003 | 2.850 | 2.855 | 2.814 | 2.817 | 4,256,160 | -0.04(-1.37%) |
Oct 09, 2003 | 2.786 | 2.880 | 2.786 | 2.856 | 14,958,635 | +0.11(+4.09%) |
Oct 08, 2003 | 2.747 | 2.755 | 2.706 | 2.744 | 6,439,015 | +0.02(+0.80%) |
Oct 07, 2003 | 2.690 | 2.757 | 2.669 | 2.723 | 7,389,967 | +0.01(+0.50%) |
Oct 06, 2003 | 2.711 | 2.727 | 2.692 | 2.709 | 4,918,157 | -0.00(-0.14%) |
Oct 03, 2003 | 2.668 | 2.720 | 2.663 | 2.713 | 5,034,639 | +0.07(+2.81%) |
Oct 02, 2003 | 2.606 | 2.655 | 2.580 | 2.639 | 5,759,345 | +0.02(+0.95%) |
Oct 01, 2003 | 2.520 | 2.623 | 2.512 | 2.614 | 6,115,482 | +0.10(+3.99%) |
Sep 30, 2003 | 2.533 | 2.590 | 2.510 | 2.513 | 9,582,808 | -0.01(-0.51%) |
Sep 29, 2003 | 2.567 | 2.570 | 2.482 | 2.526 | 7,899,177 | -0.04(-1.42%) |
Sep 26, 2003 | 2.583 | 2.604 | 2.548 | 2.563 | 5,258,154 | -0.03(-1.17%) |
Sep 25, 2003 | 2.613 | 2.655 | 2.589 | 2.593 | 7,253,782 | -0.03(-1.12%) |
Sep 24, 2003 | 2.652 | 2.663 | 2.611 | 2.622 | 8,299,888 | -0.03(-1.12%) |
Sep 23, 2003 | 2.619 | 2.669 | 2.610 | 2.652 | 5,271,563 | +0.04(+1.39%) |
Sep 22, 2003 | 2.657 | 2.665 | 2.609 | 2.616 | 4,389,133 | -0.06(-2.35%) |
Sep 19, 2003 | 2.723 | 2.723 | 2.655 | 2.679 | 9,745,839 | -0.02(-0.64%) |
Sep 18, 2003 | 2.666 | 2.698 | 2.641 | 2.696 | 5,310,397 | +0.04(+1.63%) |
Sep 17, 2003 | 2.698 | 2.731 | 2.643 | 2.653 | 5,975,061 | -0.05(-1.80%) |
Sep 16, 2003 | 2.625 | 2.704 | 2.624 | 2.701 | 5,285,563 | +0.07(+2.57%) |
Sep 15, 2003 | 2.625 | 2.653 | 2.610 | 2.634 | 4,209,122 | +0.00(+0.17%) |
Sep 12, 2003 | 2.625 | 2.639 | 2.557 | 2.629 | 5,483,579 | -0.00(-0.04%) |
Sep 11, 2003 | 2.568 | 2.649 | 2.563 | 2.630 | 5,992,992 | +0.07(+2.56%) |
Sep 10, 2003 | 2.561 | 2.622 | 2.558 | 2.565 | 5,394,985 | -0.00(-0.11%) |
Sep 09, 2003 | 2.649 | 2.651 | 2.565 | 2.568 | 7,140,096 | -0.08(-3.15%) |
Sep 08, 2003 | 2.643 | 2.657 | 2.614 | 2.651 | 3,882,433 | +0.01(+0.27%) |
Sep 05, 2003 | 2.723 | 2.727 | 2.633 | 2.644 | 3,959,638 | -0.07(-2.71%) |
Sep 04, 2003 | 2.785 | 2.790 | 2.692 | 2.718 | 15,142,134 | -0.07(-2.68%) |
Sep 03, 2003 | 2.795 | 2.823 | 2.766 | 2.792 | 11,216,328 | +0.00(+0.10%) |