Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.797 | 8.894 | 8.701 | 8.735 | 18,906,898 | -0.01(-0.07%) |
Apr 29, 2004 | 8.843 | 9.002 | 8.627 | 8.741 | 19,696,450 | -0.07(-0.84%) |
Apr 28, 2004 | 9.065 | 9.065 | 8.780 | 8.814 | 24,067,130 | -0.30(-3.31%) |
Apr 27, 2004 | 8.979 | 9.230 | 8.905 | 9.116 | 30,217,906 | +0.19(+2.17%) |
Apr 26, 2004 | 9.014 | 9.156 | 8.917 | 8.923 | 24,628,432 | -0.01(-0.06%) |
Apr 23, 2004 | 8.985 | 9.070 | 8.814 | 8.928 | 25,888,552 | -0.04(-0.44%) |
Apr 22, 2004 | 8.496 | 9.042 | 8.473 | 8.968 | 54,991,588 | +0.47(+5.56%) |
Apr 21, 2004 | 8.331 | 8.604 | 8.189 | 8.496 | 80,206,472 | +0.78(+10.18%) |
Apr 20, 2004 | 7.876 | 8.018 | 7.694 | 7.711 | 33,634,616 | +0.12(+1.57%) |
Apr 19, 2004 | 7.592 | 7.649 | 7.489 | 7.592 | 9,077,048 | +0.01(+0.08%) |
Apr 16, 2004 | 7.507 | 7.615 | 7.467 | 7.586 | 9,068,256 | +0.13(+1.68%) |
Apr 15, 2004 | 7.535 | 7.552 | 7.393 | 7.461 | 12,263,748 | -0.07(-0.91%) |
Apr 14, 2004 | 7.558 | 7.671 | 7.495 | 7.529 | 17,191,686 | -0.10(-1.27%) |
Apr 13, 2004 | 7.802 | 7.842 | 7.575 | 7.626 | 15,904,134 | -0.16(-2.05%) |
Apr 12, 2004 | 7.745 | 7.836 | 7.728 | 7.785 | 9,399,024 | +0.06(+0.74%) |
Apr 08, 2004 | 7.831 | 7.876 | 7.677 | 7.728 | 8,212,232 | -0.05(-0.59%) |
Apr 07, 2004 | 7.922 | 7.941 | 7.762 | 7.774 | 11,396,998 | -0.19(-2.36%) |
Apr 06, 2004 | 7.961 | 7.979 | 7.893 | 7.961 | 10,109,270 | -0.04(-0.50%) |
Apr 05, 2004 | 7.751 | 8.007 | 7.751 | 8.001 | 22,076,540 | +0.23(+3.00%) |
Apr 02, 2004 | 7.802 | 7.814 | 7.649 | 7.768 | 12,964,850 | +0.14(+1.79%) |
Apr 01, 2004 | 7.689 | 7.808 | 7.626 | 7.632 | 10,968,107 | -0.09(-1.11%) |
Mar 31, 2004 | 7.791 | 7.797 | 7.649 | 7.717 | 9,831,960 | -0.05(-0.59%) |
Mar 30, 2004 | 7.706 | 7.774 | 7.609 | 7.762 | 12,702,135 | +0.14(+1.79%) |
Mar 29, 2004 | 7.592 | 7.734 | 7.592 | 7.626 | 12,828,745 | +0.07(+0.98%) |
Mar 26, 2004 | 7.467 | 7.791 | 7.421 | 7.552 | 19,975,872 | +0.06(+0.76%) |
Mar 25, 2004 | 7.416 | 7.529 | 7.370 | 7.495 | 25,858,482 | +0.11(+1.46%) |
Mar 24, 2004 | 7.302 | 7.393 | 7.251 | 7.387 | 19,202,320 | +0.06(+0.78%) |
Mar 23, 2004 | 7.393 | 7.478 | 7.285 | 7.330 | 16,804,470 | -0.01(-0.16%) |
Mar 22, 2004 | 7.381 | 7.398 | 7.256 | 7.342 | 19,336,316 | -0.09(-1.15%) |
Mar 19, 2004 | 7.569 | 7.592 | 7.421 | 7.427 | 12,302,786 | -0.15(-1.95%) |
Mar 18, 2004 | 7.603 | 7.603 | 7.518 | 7.575 | 11,726,887 | -0.03(-0.37%) |
Mar 17, 2004 | 7.518 | 7.643 | 7.484 | 7.603 | 18,555,732 | +0.16(+2.22%) |
Mar 16, 2004 | 7.484 | 7.529 | 7.393 | 7.438 | 11,317,164 | +0.03(+0.46%) |
Mar 15, 2004 | 7.546 | 7.558 | 7.393 | 7.404 | 15,412,114 | -0.15(-2.03%) |
Mar 12, 2004 | 7.416 | 7.643 | 7.416 | 7.558 | 16,843,332 | +0.15(+2.07%) |
Mar 11, 2004 | 7.393 | 7.507 | 7.347 | 7.404 | 20,981,366 | -0.10(-1.29%) |
Mar 10, 2004 | 7.740 | 7.745 | 7.444 | 7.501 | 19,322,424 | -0.19(-2.51%) |
Mar 09, 2004 | 7.802 | 7.876 | 7.683 | 7.694 | 13,273,638 | -0.10(-1.24%) |
Mar 08, 2004 | 7.979 | 8.109 | 7.791 | 7.791 | 17,808,732 | -0.23(-2.84%) |
Mar 05, 2004 | 7.757 | 8.041 | 7.649 | 8.018 | 31,828,138 | +0.23(+2.99%) |
Mar 04, 2004 | 7.870 | 7.950 | 7.740 | 7.785 | 15,089,610 | -0.11(-1.37%) |
Mar 03, 2004 | 8.024 | 8.024 | 7.848 | 7.893 | 12,440,299 | -0.14(-1.70%) |
Mar 02, 2004 | 7.956 | 8.121 | 7.905 | 8.030 | 14,958,252 | +0.07(+0.93%) |
Mar 01, 2004 | 7.893 | 8.007 | 7.836 | 7.956 | 14,991,136 | +0.14(+1.75%) |
Feb 27, 2004 | 7.745 | 7.933 | 7.563 | 7.819 | 18,557,138 | +0.05(+0.66%) |
Feb 26, 2004 | 7.717 | 7.779 | 7.592 | 7.768 | 15,631,219 | +0.00(+0.00%) |
Feb 25, 2004 | 7.728 | 7.791 | 7.637 | 7.768 | 22,617,446 | +0.04(+0.52%) |
Feb 24, 2004 | 7.922 | 7.922 | 7.615 | 7.728 | 23,054,426 | -0.22(-2.79%) |
Feb 23, 2004 | 8.058 | 8.058 | 7.922 | 7.950 | 14,226,905 | -0.11(-1.34%) |
Feb 20, 2004 | 8.223 | 8.234 | 7.956 | 8.058 | 15,724,242 | -0.16(-1.94%) |
Feb 19, 2004 | 8.217 | 8.325 | 8.212 | 8.217 | 13,041,168 | +0.03(+0.42%) |
Feb 18, 2004 | 8.263 | 8.297 | 8.183 | 8.183 | 10,226,385 | -0.11(-1.30%) |
Feb 17, 2004 | 8.189 | 8.360 | 8.172 | 8.291 | 9,756,345 | +0.13(+1.53%) |
Feb 13, 2004 | 8.240 | 8.325 | 8.132 | 8.166 | 9,181,501 | -0.11(-1.31%) |
Feb 12, 2004 | 8.354 | 8.399 | 8.246 | 8.274 | 16,805,174 | -0.05(-0.61%) |
Feb 11, 2004 | 8.223 | 8.371 | 8.104 | 8.325 | 19,674,646 | +0.14(+1.74%) |
Feb 10, 2004 | 8.018 | 8.223 | 8.013 | 8.183 | 17,590,858 | +0.13(+1.62%) |
Feb 09, 2004 | 8.024 | 8.132 | 7.979 | 8.052 | 10,912,012 | -0.07(-0.84%) |
Feb 06, 2004 | 8.075 | 8.126 | 7.956 | 8.121 | 26,674,238 | +0.07(+0.92%) |
Feb 05, 2004 | 7.961 | 8.070 | 7.848 | 8.047 | 20,913,488 | +0.15(+1.87%) |
Feb 04, 2004 | 7.711 | 7.973 | 7.626 | 7.899 | 43,390,784 | +0.10(+1.24%) |
Feb 03, 2004 | 7.899 | 7.922 | 7.745 | 7.802 | 41,189,884 | -0.13(-1.65%) |
Feb 02, 2004 | 8.018 | 8.132 | 7.893 | 7.933 | 47,979,336 | -0.34(-4.06%) |
Jan 30, 2004 | 8.189 | 8.331 | 8.149 | 8.269 | 29,847,572 | -0.17(-2.02%) |
Jan 29, 2004 | 8.644 | 8.843 | 8.251 | 8.439 | 45,888,164 | -0.42(-4.75%) |
Jan 28, 2004 | 9.104 | 9.104 | 8.814 | 8.860 | 17,993,020 | -0.20(-2.26%) |
Jan 27, 2004 | 9.014 | 9.298 | 9.002 | 9.065 | 15,020,151 | -0.01(-0.13%) |
Jan 26, 2004 | 9.002 | 9.087 | 8.826 | 9.076 | 18,645,414 | +0.07(+0.82%) |
Jan 23, 2004 | 9.298 | 9.315 | 8.883 | 9.002 | 22,749,858 | -0.34(-3.65%) |
Jan 22, 2004 | 9.349 | 9.355 | 9.184 | 9.343 | 15,119,153 | -0.01(-0.06%) |
Jan 21, 2004 | 9.218 | 9.360 | 9.184 | 9.349 | 15,113,877 | +0.13(+1.42%) |
Jan 20, 2004 | 9.241 | 9.326 | 9.184 | 9.218 | 16,716,019 | +0.05(+0.50%) |
Jan 16, 2004 | 9.161 | 9.230 | 9.139 | 9.173 | 11,085,046 | +0.05(+0.50%) |
Jan 15, 2004 | 9.201 | 9.230 | 9.025 | 9.127 | 20,139,058 | -0.07(-0.80%) |
Jan 14, 2004 | 9.201 | 9.258 | 8.957 | 9.201 | 17,610,202 | -0.06(-0.61%) |
Jan 13, 2004 | 9.224 | 9.355 | 9.190 | 9.258 | 22,466,746 | -0.07(-0.79%) |
Jan 12, 2004 | 9.395 | 9.412 | 9.167 | 9.332 | 21,606,678 | -0.09(-0.91%) |
Jan 09, 2004 | 9.377 | 9.525 | 9.377 | 9.417 | 25,585,040 | -0.31(-3.16%) |
Jan 08, 2004 | 9.753 | 9.861 | 9.667 | 9.724 | 28,665,354 | +0.06(+0.65%) |
Jan 07, 2004 | 9.429 | 9.679 | 9.355 | 9.662 | 24,270,232 | +0.26(+2.72%) |
Jan 06, 2004 | 9.508 | 9.514 | 9.321 | 9.406 | 29,473,722 | -0.03(-0.30%) |
Jan 05, 2004 | 9.309 | 9.468 | 9.286 | 9.434 | 35,303,580 | +0.29(+3.17%) |
Jan 02, 2004 | 9.156 | 9.184 | 9.116 | 9.144 | 15,881,274 | +0.05(+0.50%) |
Dec 31, 2003 | 9.093 | 9.133 | 9.036 | 9.099 | 13,545,322 | +0.01(+0.06%) |
Dec 30, 2003 | 9.184 | 9.195 | 9.025 | 9.093 | 18,734,568 | -0.10(-1.05%) |
Dec 29, 2003 | 9.201 | 9.235 | 9.104 | 9.190 | 19,249,096 | -0.01(-0.12%) |
Dec 26, 2003 | 9.213 | 9.315 | 9.190 | 9.201 | 7,958,837 | -0.01(-0.12%) |
Dec 24, 2003 | 9.195 | 9.332 | 9.161 | 9.213 | 17,814,008 | +0.02(+0.19%) |
Dec 23, 2003 | 9.548 | 9.855 | 9.099 | 9.195 | 60,842,548 | -0.35(-3.69%) |
Dec 22, 2003 | 8.667 | 9.639 | 8.712 | 9.548 | 59,758,452 | +0.88(+10.17%) |
Dec 19, 2003 | 8.519 | 8.746 | 8.490 | 8.667 | 25,645,180 | +0.18(+2.14%) |
Dec 18, 2003 | 8.342 | 8.502 | 8.331 | 8.485 | 17,733,470 | +0.14(+1.70%) |
Dec 17, 2003 | 8.161 | 8.360 | 8.081 | 8.342 | 19,036,146 | +0.18(+2.23%) |
Dec 16, 2003 | 8.121 | 8.240 | 8.098 | 8.161 | 26,438,954 | +0.04(+0.49%) |
Dec 15, 2003 | 7.802 | 8.166 | 7.990 | 8.121 | 32,235,048 | +0.32(+4.08%) |
Dec 12, 2003 | 7.819 | 7.842 | 7.779 | 7.802 | 18,412,416 | -0.01(-0.15%) |
Dec 11, 2003 | 7.609 | 7.819 | 7.592 | 7.814 | 12,950,079 | +0.23(+3.08%) |
Dec 10, 2003 | 7.683 | 7.700 | 7.518 | 7.580 | 12,971,533 | -0.10(-1.33%) |
Dec 09, 2003 | 7.535 | 7.762 | 7.535 | 7.683 | 24,603,286 | +0.16(+2.19%) |
Dec 08, 2003 | 7.336 | 7.518 | 7.336 | 7.518 | 13,991,270 | +0.14(+1.93%) |
Dec 05, 2003 | 7.393 | 7.416 | 7.290 | 7.376 | 8,153,324 | -0.07(-0.99%) |
Dec 04, 2003 | 7.507 | 7.575 | 7.393 | 7.450 | 20,183,898 | -0.05(-0.61%) |
Dec 03, 2003 | 7.347 | 7.552 | 7.376 | 7.495 | 18,406,438 | +0.15(+2.01%) |
Dec 02, 2003 | 7.421 | 7.467 | 7.336 | 7.347 | 27,015,380 | -0.11(-1.52%) |
Dec 01, 2003 | 7.507 | 7.558 | 7.364 | 7.461 | 15,269,326 | -0.05(-0.61%) |
Nov 28, 2003 | 7.359 | 7.518 | 7.353 | 7.507 | 9,632,549 | +0.16(+2.17%) |
Nov 26, 2003 | 7.364 | 7.393 | 7.268 | 7.347 | 12,597,858 | -0.05(-0.62%) |
Nov 25, 2003 | 7.211 | 7.421 | 7.171 | 7.393 | 24,218,534 | +0.21(+2.93%) |
Nov 24, 2003 | 7.052 | 7.222 | 7.040 | 7.182 | 16,018,083 | +0.16(+2.27%) |
Nov 21, 2003 | 7.063 | 7.080 | 7.012 | 7.023 | 11,290,259 | -0.04(-0.56%) |
Nov 20, 2003 | 6.938 | 7.160 | 6.938 | 7.063 | 10,109,798 | -0.09(-1.27%) |
Nov 19, 2003 | 7.171 | 7.188 | 7.080 | 7.154 | 15,052,331 | -0.02(-0.24%) |
Nov 18, 2003 | 7.256 | 7.342 | 7.171 | 7.171 | 12,932,319 | -0.06(-0.79%) |
Nov 17, 2003 | 7.251 | 7.273 | 7.160 | 7.228 | 19,529,396 | -0.14(-1.93%) |
Nov 14, 2003 | 7.444 | 7.472 | 7.330 | 7.370 | 26,026,944 | -0.10(-1.37%) |
Nov 13, 2003 | 7.336 | 7.569 | 7.336 | 7.472 | 55,059,116 | +0.05(+0.61%) |
Nov 12, 2003 | 7.000 | 7.427 | 7.108 | 7.427 | 62,413,916 | +0.43(+6.09%) |
Nov 11, 2003 | 6.949 | 7.052 | 6.892 | 7.000 | 15,927,346 | +0.05(+0.74%) |
Nov 10, 2003 | 6.932 | 6.972 | 6.926 | 6.949 | 16,420,948 | +0.02(+0.25%) |
Nov 07, 2003 | 6.955 | 6.983 | 6.887 | 6.932 | 15,631,395 | +0.05(+0.66%) |
Nov 06, 2003 | 6.921 | 6.944 | 6.801 | 6.887 | 17,295,260 | -0.03(-0.49%) |
Nov 05, 2003 | 6.926 | 7.012 | 6.858 | 6.921 | 14,017,647 | -0.09(-1.22%) |
Nov 04, 2003 | 6.926 | 6.926 | 6.921 | 7.006 | 12,389,655 | +0.02(+0.33%) |
Nov 03, 2003 | 6.961 | 6.961 | 6.921 | 6.983 | 17,706,206 | +0.09(+1.24%) |
Oct 31, 2003 | 6.926 | 6.932 | 6.898 | 6.898 | 11,407,725 | -0.03(-0.41%) |
Oct 30, 2003 | 7.069 | 7.103 | 6.909 | 6.926 | 16,840,520 | -0.14(-2.01%) |
Oct 29, 2003 | 6.966 | 7.080 | 6.944 | 7.069 | 14,470,980 | +0.02(+0.24%) |
Oct 28, 2003 | 6.909 | 7.052 | 6.835 | 7.052 | 25,669,624 | +0.22(+3.16%) |
Oct 27, 2003 | 6.824 | 6.904 | 6.796 | 6.835 | 11,859,828 | +0.07(+1.01%) |
Oct 24, 2003 | 6.830 | 6.835 | 6.636 | 6.767 | 15,655,486 | -0.11(-1.57%) |
Oct 23, 2003 | 6.642 | 6.898 | 6.574 | 6.875 | 19,107,188 | +0.14(+2.03%) |
Oct 22, 2003 | 6.921 | 6.921 | 6.466 | 6.739 | 35,579,132 | -0.18(-2.63%) |
Oct 21, 2003 | 7.046 | 7.046 | 6.904 | 6.921 | 22,945,576 | -0.13(-1.78%) |
Oct 20, 2003 | 6.932 | 7.080 | 6.898 | 7.046 | 13,569,237 | +0.15(+2.14%) |
Oct 17, 2003 | 7.012 | 7.046 | 6.853 | 6.898 | 16,029,337 | -0.11(-1.62%) |
Oct 16, 2003 | 6.904 | 7.080 | 6.904 | 7.012 | 32,582,698 | +0.11(+1.57%) |
Oct 15, 2003 | 6.796 | 6.944 | 6.801 | 6.904 | 18,256,088 | +0.11(+1.59%) |
Oct 14, 2003 | 6.779 | 6.796 | 6.699 | 6.796 | 10,131,251 | -0.01(-0.17%) |
Oct 13, 2003 | 6.710 | 6.824 | 6.659 | 6.807 | 11,060,603 | +0.15(+2.31%) |
Oct 10, 2003 | 6.659 | 6.767 | 6.625 | 6.654 | 11,339,145 | -0.01(-0.09%) |
Oct 09, 2003 | 6.540 | 6.801 | 6.540 | 6.659 | 25,206,442 | +0.12(+1.83%) |
Oct 08, 2003 | 6.454 | 6.534 | 6.437 | 6.540 | 8,940,943 | +0.05(+0.70%) |
Oct 07, 2003 | 6.398 | 6.511 | 6.341 | 6.494 | 13,271,176 | +0.02(+0.26%) |
Oct 06, 2003 | 6.466 | 6.506 | 6.420 | 6.477 | 8,426,942 | -0.01(-0.18%) |
Oct 03, 2003 | 6.426 | 6.585 | 6.267 | 6.489 | 29,254,968 | +0.22(+3.54%) |
Oct 02, 2003 | 6.244 | 6.420 | 6.227 | 6.267 | 16,178,631 | -0.05(-0.72%) |
Oct 01, 2003 | 6.125 | 6.426 | 5.920 | 6.312 | 25,111,484 | +0.19(+3.06%) |
Sep 30, 2003 | 6.199 | 6.199 | 6.056 | 6.125 | 16,087,542 | -0.09(-1.46%) |
Sep 29, 2003 | 6.255 | 6.290 | 6.073 | 6.216 | 10,724,735 | -0.04(-0.64%) |
Sep 26, 2003 | 6.307 | 6.329 | 6.210 | 6.255 | 15,035,449 | -0.09(-1.35%) |
Sep 25, 2003 | 6.403 | 6.426 | 6.267 | 6.341 | 11,783,510 | -0.06(-0.98%) |
Sep 24, 2003 | 6.551 | 6.551 | 6.420 | 6.403 | 11,001,342 | -0.15(-2.26%) |
Sep 23, 2003 | 6.523 | 6.580 | 6.506 | 6.551 | 10,632,943 | +0.03(+0.44%) |
Sep 22, 2003 | 6.563 | 6.585 | 6.489 | 6.523 | 13,150,369 | -0.02(-0.35%) |
Sep 19, 2003 | 6.671 | 6.614 | 6.534 | 6.545 | 11,060,603 | -0.13(-1.88%) |
Sep 18, 2003 | 6.568 | 6.671 | 6.545 | 6.671 | 18,452,508 | +0.14(+2.09%) |
Sep 17, 2003 | 6.580 | 6.636 | 6.534 | 6.534 | 6,970,752 | -0.08(-1.20%) |
Sep 16, 2003 | 6.466 | 6.597 | 6.489 | 6.614 | 22,950,148 | +0.15(+2.29%) |
Sep 15, 2003 | 6.551 | 6.597 | 6.460 | 6.466 | 14,726,486 | -0.13(-1.98%) |
Sep 12, 2003 | 6.506 | 6.625 | 6.415 | 6.597 | 13,634,300 | +0.09(+1.40%) |
Sep 11, 2003 | 6.375 | 6.568 | 6.375 | 6.506 | 8,815,740 | +0.03(+0.53%) |
Sep 10, 2003 | 6.614 | 6.614 | 6.432 | 6.472 | 14,056,333 | -0.14(-2.15%) |
Sep 09, 2003 | 6.631 | 6.682 | 6.580 | 6.614 | 12,535,432 | -0.11(-1.69%) |
Sep 08, 2003 | 6.659 | 6.750 | 6.654 | 6.727 | 10,682,883 | +0.06(+0.85%) |
Sep 05, 2003 | 6.716 | 6.750 | 6.602 | 6.671 | 16,166,146 | -0.08(-1.18%) |
Sep 04, 2003 | 6.722 | 6.830 | 6.676 | 6.750 | 17,496,956 | -0.04(-0.59%) |
Sep 03, 2003 | 7.080 | 7.126 | 6.619 | 6.790 | 40,081,696 | -0.21(-3.01%) |
Sep 02, 2003 | 6.671 | 7.000 | 6.585 | 7.000 | 30,903,358 | +0.43(+6.49%) |
Aug 29, 2003 | 6.511 | 6.631 | 6.472 | 6.574 | 12,084,736 | +0.07(+1.05%) |
Aug 28, 2003 | 6.489 | 6.585 | 6.369 | 6.506 | 14,075,852 | -0.11(-1.72%) |
Aug 27, 2003 | 6.489 | 6.642 | 6.483 | 6.619 | 16,470,009 | +0.13(+2.02%) |
Aug 26, 2003 | 6.278 | 6.500 | 6.278 | 6.489 | 13,134,015 | +0.19(+2.98%) |
Aug 25, 2003 | 6.346 | 6.369 | 6.250 | 6.301 | 8,493,236 | -0.09(-1.34%) |
Aug 22, 2003 | 6.489 | 6.557 | 6.363 | 6.386 | 14,468,694 | -0.10(-1.58%) |
Aug 21, 2003 | 6.375 | 6.534 | 6.369 | 6.489 | 25,069,458 | +0.11(+1.69%) |
Aug 20, 2003 | 6.295 | 6.398 | 6.227 | 6.381 | 12,724,995 | +0.09(+1.36%) |
Aug 19, 2003 | 6.204 | 6.335 | 6.187 | 6.295 | 13,847,603 | +0.10(+1.56%) |
Aug 18, 2003 | 6.119 | 6.238 | 6.113 | 6.199 | 8,168,798 | +0.07(+1.21%) |
Aug 15, 2003 | 6.119 | 6.170 | 6.034 | 6.125 | 8,045,881 | +0.01(+0.09%) |
Aug 14, 2003 | 6.022 | 6.182 | 6.000 | 6.119 | 16,484,605 | -0.03(-0.46%) |
Aug 13, 2003 | 6.119 | 6.193 | 6.011 | 6.147 | 14,649,641 | +0.05(+0.75%) |
Aug 12, 2003 | 6.079 | 6.130 | 6.045 | 6.102 | 8,307,366 | +0.01(+0.19%) |
Aug 11, 2003 | 6.034 | 6.142 | 6.028 | 6.091 | 5,979,502 | +0.00(+0.00%) |
Aug 08, 2003 | 6.142 | 6.159 | 6.056 | 6.091 | 8,750,149 | -0.01(-0.09%) |
Aug 07, 2003 | 6.045 | 6.108 | 5.994 | 6.096 | 8,238,961 | +0.04(+0.66%) |
Aug 06, 2003 | 6.028 | 6.102 | 5.943 | 6.056 | 20,140,816 | +0.07(+1.24%) |
Aug 05, 2003 | 6.091 | 6.164 | 5.982 | 5.982 | 13,135,774 | -0.18(-2.95%) |
Aug 04, 2003 | 6.199 | 6.369 | 6.085 | 6.164 | 9,490,641 | -0.03(-0.55%) |
Aug 01, 2003 | 6.301 | 6.540 | 6.125 | 6.199 | 18,367,400 | -0.09(-1.45%) |
Jul 31, 2003 | 6.108 | 6.341 | 6.108 | 6.290 | 25,846,526 | +0.23(+3.85%) |
Jul 30, 2003 | 6.130 | 6.136 | 6.028 | 6.056 | 12,866,200 | -0.10(-1.66%) |
Jul 29, 2003 | 6.164 | 6.193 | 6.005 | 6.159 | 19,406,128 | -0.01(-0.18%) |
Jul 28, 2003 | 6.238 | 6.250 | 6.142 | 6.170 | 13,772,692 | -0.07(-1.09%) |
Jul 25, 2003 | 6.182 | 6.250 | 6.068 | 6.238 | 11,656,373 | +0.16(+2.72%) |
Jul 24, 2003 | 6.142 | 6.182 | 6.039 | 6.073 | 12,287,136 | +0.05(+0.85%) |
Jul 23, 2003 | 6.051 | 6.062 | 5.943 | 6.022 | 7,781,407 | +0.01(+0.09%) |
Jul 22, 2003 | 6.142 | 6.142 | 5.931 | 6.017 | 16,818,890 | +0.02(+0.28%) |
Jul 21, 2003 | 6.159 | 6.199 | 5.971 | 6.000 | 16,181,972 | -0.25(-4.00%) |
Jul 18, 2003 | 6.199 | 6.255 | 6.125 | 6.250 | 10,130,548 | +0.09(+1.48%) |
Jul 17, 2003 | 6.216 | 6.221 | 6.056 | 6.159 | 18,192,256 | -0.09(-1.46%) |
Jul 16, 2003 | 6.460 | 6.460 | 6.221 | 6.250 | 28,873,908 | -0.37(-5.58%) |
Jul 15, 2003 | 6.454 | 6.625 | 6.437 | 6.619 | 20,429,030 | +0.19(+2.92%) |
Jul 14, 2003 | 6.511 | 6.540 | 6.409 | 6.432 | 12,766,847 | +0.01(+0.18%) |
Jul 11, 2003 | 6.358 | 6.443 | 6.346 | 6.420 | 12,604,540 | +0.09(+1.44%) |
Jul 10, 2003 | 6.324 | 6.369 | 6.227 | 6.329 | 13,614,781 | +0.01(+0.09%) |
Jul 09, 2003 | 6.295 | 6.386 | 6.284 | 6.324 | 11,078,539 | -0.02(-0.36%) |
Jul 08, 2003 | 6.398 | 6.489 | 6.341 | 6.346 | 21,868,338 | -0.02(-0.27%) |
Jul 07, 2003 | 6.255 | 6.415 | 6.227 | 6.363 | 14,056,685 | +0.18(+2.94%) |
Jul 03, 2003 | 6.182 | 6.267 | 6.091 | 6.182 | 6,870,168 | +0.00(+0.00%) |
Jul 02, 2003 | 6.153 | 6.250 | 6.113 | 6.182 | 22,473,604 | +0.03(+0.46%) |
Jul 01, 2003 | 6.199 | 6.199 | 6.000 | 6.153 | 18,814,930 | -0.10(-1.55%) |
Jun 30, 2003 | 6.272 | 6.375 | 6.238 | 6.250 | 15,387,319 | -0.02(-0.36%) |
Jun 27, 2003 | 6.386 | 6.409 | 6.267 | 6.272 | 9,750,015 | -0.11(-1.78%) |
Jun 26, 2003 | 6.324 | 6.483 | 6.312 | 6.386 | 19,407,182 | +0.01(+0.18%) |
Jun 25, 2003 | 6.483 | 6.545 | 6.324 | 6.375 | 10,879,480 | -0.08(-1.23%) |
Jun 24, 2003 | 6.369 | 6.511 | 6.352 | 6.454 | 16,791,458 | +0.03(+0.44%) |
Jun 23, 2003 | 6.597 | 6.608 | 6.398 | 6.426 | 15,329,817 | -0.13(-1.91%) |
Jun 20, 2003 | 6.528 | 6.602 | 6.500 | 6.551 | 21,357,326 | +0.14(+2.13%) |
Jun 19, 2003 | 6.523 | 6.568 | 6.415 | 6.415 | 16,390,702 | -0.14(-2.08%) |
Jun 18, 2003 | 6.551 | 6.597 | 6.517 | 6.551 | 29,677,352 | -0.09(-1.37%) |
Jun 17, 2003 | 6.454 | 6.659 | 6.426 | 6.642 | 24,095,792 | +0.26(+4.01%) |
Jun 16, 2003 | 6.284 | 6.386 | 6.255 | 6.386 | 16,768,070 | +0.15(+2.37%) |
Jun 13, 2003 | 6.409 | 6.409 | 6.130 | 6.238 | 20,640,926 | -0.17(-2.66%) |
Jun 12, 2003 | 6.454 | 6.545 | 6.312 | 6.409 | 18,349,990 | -0.03(-0.53%) |
Jun 11, 2003 | 6.210 | 6.449 | 6.136 | 6.443 | 25,573,258 | +0.19(+3.00%) |
Jun 10, 2003 | 6.039 | 6.255 | 6.028 | 6.255 | 15,862,810 | +0.27(+4.56%) |
Jun 09, 2003 | 6.091 | 6.096 | 5.943 | 5.982 | 11,461,182 | -0.11(-1.77%) |
Jun 06, 2003 | 6.142 | 6.369 | 6.039 | 6.091 | 23,307,470 | +0.06(+1.04%) |
Jun 05, 2003 | 5.954 | 6.039 | 5.869 | 6.028 | 20,133,606 | +0.02(+0.38%) |
Jun 04, 2003 | 6.085 | 6.085 | 5.829 | 6.005 | 27,333,488 | -0.07(-1.22%) |
Jun 03, 2003 | 6.210 | 6.272 | 5.988 | 6.079 | 28,213,426 | -0.22(-3.43%) |
Jun 02, 2003 | 6.056 | 6.363 | 6.039 | 6.295 | 43,605,844 | +0.32(+5.43%) |
May 30, 2003 | 5.772 | 6.000 | 5.744 | 5.971 | 23,817,778 | +0.24(+4.17%) |
May 29, 2003 | 5.801 | 5.857 | 5.721 | 5.732 | 19,862,802 | -0.10(-1.66%) |
May 28, 2003 | 5.801 | 6.000 | 5.772 | 5.829 | 29,877,466 | +0.06(+1.08%) |
May 27, 2003 | 5.437 | 5.783 | 5.402 | 5.766 | 23,009,760 | +0.33(+6.07%) |
May 23, 2003 | 5.522 | 5.545 | 5.408 | 5.437 | 11,853,673 | -0.09(-1.65%) |
May 22, 2003 | 5.533 | 5.596 | 5.528 | 5.528 | 12,255,659 | +0.03(+0.52%) |
May 21, 2003 | 5.431 | 5.499 | 5.374 | 5.499 | 12,510,638 | +0.03(+0.52%) |
May 20, 2003 | 5.619 | 5.664 | 5.402 | 5.471 | 17,168,298 | -0.11(-2.04%) |
May 19, 2003 | 5.641 | 5.658 | 5.573 | 5.584 | 15,511,116 | -0.11(-2.00%) |
May 16, 2003 | 5.624 | 5.727 | 5.619 | 5.698 | 17,981,590 | +0.03(+0.60%) |
May 15, 2003 | 5.698 | 5.778 | 5.641 | 5.664 | 22,668,442 | -0.03(-0.60%) |
May 14, 2003 | 5.778 | 5.829 | 5.670 | 5.698 | 13,991,094 | -0.07(-1.18%) |
May 13, 2003 | 5.715 | 5.766 | 5.710 | 5.766 | 13,787,639 | +0.06(+1.00%) |
May 12, 2003 | 5.647 | 5.744 | 5.573 | 5.710 | 11,223,613 | +0.09(+1.52%) |
May 09, 2003 | 5.630 | 5.664 | 5.567 | 5.624 | 18,542,366 | -0.02(-0.30%) |
May 08, 2003 | 5.658 | 5.687 | 5.624 | 5.641 | 10,157,804 | -0.05(-0.80%) |
May 07, 2003 | 5.658 | 5.732 | 5.619 | 5.687 | 19,633,498 | -0.02(-0.30%) |
May 06, 2003 | 5.721 | 5.749 | 5.687 | 5.704 | 21,081,070 | -0.01(-0.20%) |
May 05, 2003 | 5.715 | 5.744 | 5.687 | 5.715 | 22,756,014 | +0.01(+0.10%) |
May 02, 2003 | 5.437 | 5.749 | 5.437 | 5.710 | 22,362,644 | +0.03(+0.60%) |