Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.17 | 26.40 | 25.98 | 26.37 | 13,733,452 | +0.24(+0.90%) |
Aug 30, 2004 | 26.28 | 26.43 | 25.90 | 26.13 | 11,591,609 | -0.50(-1.87%) |
Aug 27, 2004 | 26.33 | 26.92 | 26.29 | 26.63 | 15,489,582 | +0.35(+1.32%) |
Aug 26, 2004 | 26.33 | 26.67 | 26.18 | 26.29 | 12,043,701 | -0.27(-1.02%) |
Aug 25, 2004 | 26.34 | 26.68 | 26.11 | 26.56 | 14,949,900 | +0.21(+0.82%) |
Aug 24, 2004 | 26.33 | 26.74 | 26.04 | 26.34 | 19,412,230 | +0.03(+0.11%) |
Aug 23, 2004 | 25.97 | 26.83 | 25.76 | 26.31 | 27,240,788 | +0.53(+2.07%) |
Aug 20, 2004 | 24.67 | 25.99 | 24.53 | 25.78 | 31,384,070 | +1.17(+4.76%) |
Aug 19, 2004 | 24.90 | 25.05 | 24.46 | 24.61 | 14,958,270 | -0.35(-1.42%) |
Aug 18, 2004 | 24.31 | 25.02 | 24.09 | 24.96 | 19,562,734 | +0.73(+3.03%) |
Aug 17, 2004 | 24.37 | 24.43 | 23.99 | 24.23 | 16,278,614 | +0.03(+0.11%) |
Aug 16, 2004 | 23.85 | 24.29 | 23.71 | 24.20 | 13,123,930 | +12.22(+101.94%) |
Aug 13, 2004 | 12.01 | 12.13 | 11.86 | 11.98 | 17,702,710 | -0.00(-0.02%) |
Aug 12, 2004 | 11.81 | 12.11 | 11.79 | 11.99 | 28,312,790 | +0.11(+0.96%) |
Aug 11, 2004 | 11.87 | 12.02 | 11.78 | 11.87 | 31,015,528 | -0.20(-1.66%) |
Aug 10, 2004 | 11.99 | 12.07 | 11.82 | 12.07 | 20,647,582 | +0.18(+1.50%) |
Aug 09, 2004 | 11.72 | 11.99 | 11.66 | 11.89 | 21,793,034 | +0.19(+1.63%) |
Aug 06, 2004 | 12.00 | 12.11 | 11.70 | 11.70 | 30,952,324 | -0.38(-3.15%) |
Aug 05, 2004 | 12.42 | 12.43 | 12.06 | 12.08 | 24,388,412 | -0.27(-2.16%) |
Aug 04, 2004 | 12.32 | 12.49 | 12.16 | 12.35 | 26,414,670 | +0.06(+0.45%) |
Aug 03, 2004 | 12.44 | 12.60 | 12.29 | 12.30 | 21,923,480 | -0.19(-1.51%) |
Aug 02, 2004 | 12.09 | 12.57 | 12.05 | 12.48 | 34,289,980 | +0.49(+4.12%) |
Jul 30, 2004 | 12.17 | 12.19 | 11.97 | 11.99 | 19,930,122 | -0.14(-1.13%) |
Jul 29, 2004 | 12.25 | 12.26 | 12.00 | 12.13 | 22,332,426 | -0.01(-0.09%) |
Jul 28, 2004 | 12.18 | 12.26 | 11.86 | 12.14 | 27,738,478 | -0.06(-0.53%) |
Jul 27, 2004 | 12.27 | 12.41 | 12.07 | 12.20 | 28,301,536 | -0.01(-0.10%) |
Jul 26, 2004 | 12.21 | 12.36 | 12.00 | 12.21 | 25,836,604 | -0.07(-0.56%) |
Jul 23, 2004 | 12.52 | 12.64 | 12.19 | 12.28 | 32,131,254 | -0.28(-2.21%) |
Jul 22, 2004 | 11.87 | 12.63 | 11.82 | 12.56 | 51,501,204 | +0.84(+7.12%) |
Jul 21, 2004 | 12.17 | 12.20 | 11.69 | 11.73 | 33,370,214 | -0.32(-2.66%) |
Jul 20, 2004 | 11.85 | 12.05 | 11.73 | 12.05 | 24,627,660 | +0.24(+1.99%) |
Jul 19, 2004 | 11.83 | 11.97 | 11.68 | 11.81 | 25,845,552 | -0.02(-0.16%) |
Jul 16, 2004 | 12.03 | 12.04 | 11.81 | 11.83 | 23,522,612 | -0.10(-0.87%) |
Jul 15, 2004 | 12.07 | 12.16 | 11.79 | 11.93 | 26,317,700 | -0.13(-1.08%) |
Jul 14, 2004 | 12.12 | 12.28 | 12.05 | 12.06 | 20,579,472 | -0.11(-0.91%) |
Jul 13, 2004 | 12.23 | 12.23 | 12.07 | 12.17 | 23,159,842 | +0.14(+1.18%) |
Jul 12, 2004 | 12.16 | 12.18 | 11.94 | 12.03 | 26,337,326 | -0.19(-1.57%) |
Jul 09, 2004 | 12.31 | 12.47 | 12.19 | 12.22 | 19,868,940 | -0.02(-0.13%) |
Jul 08, 2004 | 12.33 | 12.47 | 12.16 | 12.24 | 22,105,588 | -0.14(-1.16%) |
Jul 07, 2004 | 12.29 | 12.45 | 12.29 | 12.38 | 20,566,196 | +0.16(+1.27%) |
Jul 06, 2004 | 12.50 | 12.57 | 12.14 | 12.23 | 34,197,052 | -0.29(-2.34%) |
Jul 02, 2004 | 12.47 | 12.57 | 12.36 | 12.52 | 18,739,936 | +0.04(+0.31%) |
Jul 01, 2004 | 12.72 | 12.73 | 12.43 | 12.48 | 35,916,816 | -0.16(-1.27%) |
Jun 30, 2004 | 12.43 | 12.70 | 12.43 | 12.64 | 38,869,192 | +0.25(+2.00%) |
Jun 29, 2004 | 11.89 | 12.46 | 11.85 | 12.40 | 50,124,008 | +0.50(+4.19%) |
Jun 28, 2004 | 11.98 | 12.08 | 11.85 | 11.90 | 24,659,118 | -0.07(-0.59%) |
Jun 25, 2004 | 11.91 | 12.14 | 11.81 | 11.97 | 23,975,136 | +0.07(+0.58%) |
Jun 24, 2004 | 11.74 | 12.07 | 11.65 | 11.90 | 35,321,436 | +0.14(+1.15%) |
Jun 23, 2004 | 11.75 | 11.78 | 11.60 | 11.76 | 24,686,246 | -0.01(-0.07%) |
Jun 22, 2004 | 11.41 | 11.83 | 11.40 | 11.77 | 38,166,452 | +0.43(+3.76%) |
Jun 21, 2004 | 11.52 | 11.62 | 11.21 | 11.35 | 32,021,586 | -0.17(-1.50%) |
Jun 18, 2004 | 11.81 | 11.81 | 11.45 | 11.52 | 40,236,288 | -0.30(-2.58%) |
Jun 17, 2004 | 11.90 | 11.90 | 11.76 | 11.82 | 16,958,700 | -0.09(-0.73%) |
Jun 16, 2004 | 11.98 | 12.03 | 11.91 | 11.91 | 17,708,192 | -0.11(-0.94%) |
Jun 15, 2004 | 11.99 | 12.10 | 11.92 | 12.02 | 24,776,578 | +0.12(+0.99%) |
Jun 14, 2004 | 11.97 | 12.07 | 11.87 | 11.91 | 30,283,638 | -0.20(-1.63%) |
Jun 10, 2004 | 11.94 | 12.10 | 11.89 | 12.10 | 19,366,486 | +0.24(+2.05%) |
Jun 09, 2004 | 11.97 | 12.03 | 11.83 | 11.86 | 15,481,357 | -0.15(-1.28%) |
Jun 08, 2004 | 11.84 | 12.05 | 11.79 | 12.01 | 22,816,696 | +0.12(+0.98%) |
Jun 07, 2004 | 11.68 | 11.91 | 11.62 | 11.90 | 23,139,352 | +0.24(+2.08%) |
Jun 04, 2004 | 11.85 | 11.94 | 11.65 | 11.66 | 27,285,376 | -0.06(-0.53%) |
Jun 03, 2004 | 11.69 | 11.87 | 11.66 | 11.72 | 19,342,244 | -0.06(-0.50%) |
Jun 02, 2004 | 11.81 | 11.83 | 11.64 | 11.78 | 22,400,536 | -0.01(-0.10%) |
Jun 01, 2004 | 11.51 | 11.80 | 11.51 | 11.79 | 23,423,046 | +0.17(+1.46%) |
May 28, 2004 | 11.58 | 11.65 | 11.49 | 11.62 | 14,167,651 | +0.05(+0.40%) |
May 27, 2004 | 11.61 | 11.65 | 11.48 | 11.57 | 24,037,762 | +0.04(+0.35%) |
May 26, 2004 | 11.56 | 11.60 | 11.46 | 11.53 | 21,345,416 | -0.06(-0.49%) |
May 25, 2004 | 11.35 | 11.63 | 11.29 | 11.59 | 33,673,244 | +0.23(+2.06%) |
May 24, 2004 | 11.36 | 11.48 | 11.32 | 11.36 | 23,778,600 | +0.03(+0.23%) |
May 21, 2004 | 11.22 | 11.33 | 11.17 | 11.33 | 22,062,586 | +0.21(+1.87%) |
May 20, 2004 | 11.05 | 11.22 | 11.04 | 11.12 | 20,825,648 | +0.11(+1.01%) |
May 19, 2004 | 11.20 | 11.32 | 10.99 | 11.01 | 32,734,140 | -0.08(-0.72%) |
May 18, 2004 | 10.95 | 11.12 | 10.92 | 11.09 | 19,638,348 | +0.25(+2.33%) |
May 17, 2004 | 10.77 | 10.94 | 10.71 | 10.84 | 25,285,090 | -0.19(-1.71%) |
May 14, 2004 | 11.19 | 11.29 | 11.01 | 11.03 | 23,576,868 | -0.14(-1.27%) |
May 13, 2004 | 10.97 | 11.18 | 10.97 | 11.17 | 27,861,132 | +0.10(+0.89%) |
May 12, 2004 | 11.18 | 11.22 | 10.80 | 11.07 | 50,381,148 | -0.14(-1.27%) |
May 11, 2004 | 11.07 | 11.29 | 11.06 | 11.21 | 27,993,022 | +0.19(+1.71%) |
May 10, 2004 | 10.82 | 11.08 | 10.79 | 11.02 | 33,174,830 | +0.07(+0.60%) |
May 07, 2004 | 11.01 | 11.17 | 10.95 | 10.96 | 23,826,218 | -0.11(-1.03%) |
May 06, 2004 | 11.15 | 11.20 | 10.95 | 11.07 | 21,140,220 | -0.19(-1.69%) |
May 05, 2004 | 11.16 | 11.34 | 11.07 | 11.26 | 20,545,128 | +0.06(+0.56%) |
May 04, 2004 | 11.04 | 11.41 | 11.00 | 11.20 | 26,970,224 | +0.12(+1.05%) |
May 03, 2004 | 10.84 | 11.12 | 10.80 | 11.08 | 23,348,586 | +0.26(+2.43%) |
Apr 30, 2004 | 11.13 | 11.19 | 10.75 | 10.82 | 33,397,918 | -0.34(-3.03%) |
Apr 29, 2004 | 11.24 | 11.47 | 10.96 | 11.16 | 27,194,756 | -0.12(-1.07%) |
Apr 28, 2004 | 11.42 | 11.44 | 11.14 | 11.28 | 26,023,618 | -0.12(-1.06%) |
Apr 27, 2004 | 11.51 | 11.58 | 11.36 | 11.40 | 22,624,778 | -0.06(-0.51%) |
Apr 26, 2004 | 11.51 | 11.62 | 11.41 | 11.46 | 17,187,558 | -0.14(-1.24%) |
Apr 23, 2004 | 11.78 | 11.80 | 11.52 | 11.60 | 27,519,142 | -0.16(-1.33%) |
Apr 22, 2004 | 11.68 | 11.95 | 11.50 | 11.76 | 39,874,096 | +0.35(+3.10%) |
Apr 21, 2004 | 11.42 | 11.54 | 11.28 | 11.41 | 36,393,296 | +0.24(+2.19%) |
Apr 20, 2004 | 11.55 | 11.57 | 11.15 | 11.16 | 22,520,306 | -0.37(-3.24%) |
Apr 19, 2004 | 11.20 | 11.55 | 11.20 | 11.54 | 20,079,906 | +0.30(+2.67%) |
Apr 16, 2004 | 11.50 | 11.51 | 11.22 | 11.24 | 26,179,172 | -0.20(-1.79%) |
Apr 15, 2004 | 11.73 | 11.73 | 11.36 | 11.44 | 21,419,296 | -0.23(-1.93%) |
Apr 14, 2004 | 11.52 | 11.74 | 11.48 | 11.67 | 16,967,934 | +0.03(+0.28%) |
Apr 13, 2004 | 11.84 | 11.84 | 11.57 | 11.63 | 17,917,428 | -0.17(-1.48%) |
Apr 12, 2004 | 11.68 | 11.84 | 11.66 | 11.81 | 14,865,196 | +0.14(+1.16%) |
Apr 08, 2004 | 11.95 | 12.02 | 11.56 | 11.67 | 27,374,552 | -0.19(-1.56%) |
Apr 07, 2004 | 11.86 | 11.96 | 11.77 | 11.86 | 19,624,784 | +0.02(+0.21%) |
Apr 06, 2004 | 11.71 | 11.91 | 11.69 | 11.83 | 25,180,040 | -0.15(-1.27%) |
Apr 05, 2004 | 11.73 | 11.99 | 11.72 | 11.99 | 22,846,422 | +0.17(+1.41%) |
Apr 02, 2004 | 11.75 | 11.84 | 11.49 | 11.82 | 27,919,140 | +0.34(+2.93%) |
Apr 01, 2004 | 11.35 | 11.49 | 11.30 | 11.48 | 25,970,516 | +0.00(+0.00%) |
Mar 31, 2004 | 11.28 | 11.60 | 11.27 | 11.48 | 30,784,936 | +0.12(+1.08%) |
Mar 30, 2004 | 11.30 | 11.40 | 11.25 | 11.36 | 21,197,940 | -0.01(-0.05%) |
Mar 29, 2004 | 10.96 | 11.42 | 10.89 | 11.37 | 45,857,060 | +0.67(+6.23%) |
Mar 26, 2004 | 10.81 | 10.84 | 10.70 | 10.70 | 20,933,294 | -0.20(-1.84%) |
Mar 25, 2004 | 10.89 | 10.93 | 10.72 | 10.90 | 30,337,896 | +0.12(+1.14%) |
Mar 24, 2004 | 10.67 | 10.84 | 10.62 | 10.78 | 25,037,760 | +0.11(+1.01%) |
Mar 23, 2004 | 10.86 | 10.91 | 10.60 | 10.67 | 32,590,706 | -0.12(-1.16%) |
Mar 22, 2004 | 10.97 | 11.08 | 10.65 | 10.80 | 39,914,788 | -0.36(-3.19%) |
Mar 19, 2004 | 11.21 | 11.31 | 11.15 | 11.15 | 23,644,690 | -0.08(-0.72%) |
Mar 18, 2004 | 11.21 | 11.29 | 11.01 | 11.23 | 30,385,802 | +0.02(+0.17%) |
Mar 17, 2004 | 11.22 | 11.27 | 11.13 | 11.21 | 23,272,974 | +0.10(+0.92%) |
Mar 16, 2004 | 10.89 | 11.15 | 10.89 | 11.11 | 29,918,560 | +0.23(+2.08%) |
Mar 15, 2004 | 10.84 | 11.06 | 10.79 | 10.88 | 33,253,042 | -0.03(-0.32%) |
Mar 12, 2004 | 10.79 | 10.96 | 10.75 | 10.92 | 24,396,204 | +0.21(+2.01%) |
Mar 11, 2004 | 10.84 | 10.99 | 10.68 | 10.70 | 32,427,646 | -0.30(-2.71%) |
Mar 10, 2004 | 11.05 | 11.10 | 10.96 | 11.00 | 29,374,838 | -0.04(-0.39%) |
Mar 09, 2004 | 10.97 | 11.08 | 10.90 | 11.04 | 25,208,324 | +0.02(+0.20%) |
Mar 08, 2004 | 11.04 | 11.18 | 10.98 | 11.02 | 32,178,874 | -0.04(-0.41%) |
Mar 05, 2004 | 10.86 | 11.17 | 10.84 | 11.07 | 42,052,448 | +0.23(+2.09%) |
Mar 04, 2004 | 10.67 | 10.88 | 10.67 | 10.84 | 17,021,326 | +0.14(+1.31%) |
Mar 03, 2004 | 10.74 | 10.83 | 10.64 | 10.70 | 25,768,784 | -0.04(-0.40%) |
Mar 02, 2004 | 10.91 | 10.94 | 10.74 | 10.74 | 21,649,022 | -0.13(-1.18%) |
Mar 01, 2004 | 10.98 | 11.08 | 10.83 | 10.87 | 27,846,702 | -0.06(-0.54%) |
Feb 27, 2004 | 11.07 | 11.09 | 10.83 | 10.93 | 27,045,260 | -0.11(-0.96%) |
Feb 26, 2004 | 10.74 | 11.05 | 10.73 | 11.04 | 28,750,020 | +0.28(+2.61%) |
Feb 25, 2004 | 10.57 | 10.79 | 10.55 | 10.76 | 25,369,650 | +0.17(+1.64%) |
Feb 24, 2004 | 10.74 | 10.77 | 10.50 | 10.58 | 36,174,536 | -0.23(-2.16%) |
Feb 23, 2004 | 10.91 | 11.03 | 10.63 | 10.82 | 80,299,128 | +0.52(+5.10%) |
Feb 20, 2004 | 10.18 | 10.36 | 10.06 | 10.29 | 24,964,746 | +0.11(+1.04%) |
Feb 19, 2004 | 10.32 | 10.38 | 10.18 | 10.19 | 23,377,158 | -0.05(-0.46%) |
Feb 18, 2004 | 10.23 | 10.30 | 10.08 | 10.23 | 19,851,046 | -0.08(-0.82%) |
Feb 17, 2004 | 10.06 | 10.39 | 10.05 | 10.32 | 22,825,644 | +0.32(+3.22%) |
Feb 13, 2004 | 10.14 | 10.27 | 9.922 | 9.995 | 19,070,960 | -0.16(-1.59%) |
Feb 12, 2004 | 10.23 | 10.34 | 10.15 | 10.16 | 14,903,003 | -0.13(-1.28%) |
Feb 11, 2004 | 10.05 | 10.31 | 10.00 | 10.29 | 22,079,902 | +0.22(+2.22%) |
Feb 10, 2004 | 9.884 | 10.09 | 9.877 | 10.06 | 15,174,287 | +0.16(+1.63%) |
Feb 09, 2004 | 9.960 | 10.01 | 9.875 | 9.903 | 14,454,230 | -0.09(-0.92%) |
Feb 06, 2004 | 9.951 | 10.02 | 9.835 | 9.995 | 21,284,232 | +0.14(+1.46%) |
Feb 05, 2004 | 9.792 | 9.901 | 9.635 | 9.851 | 19,361,292 | +0.08(+0.83%) |
Feb 04, 2004 | 9.908 | 9.941 | 9.719 | 9.770 | 20,342,820 | -0.18(-1.83%) |
Feb 03, 2004 | 9.941 | 10.07 | 9.860 | 9.951 | 16,608,339 | -0.02(-0.21%) |
Feb 02, 2004 | 10.11 | 10.19 | 9.902 | 9.972 | 23,958,398 | -0.18(-1.79%) |
Jan 30, 2004 | 9.948 | 10.20 | 9.927 | 10.15 | 24,651,902 | +0.19(+1.86%) |
Jan 29, 2004 | 9.851 | 9.997 | 9.711 | 9.969 | 31,770,504 | +0.17(+1.73%) |
Jan 28, 2004 | 9.936 | 10.10 | 9.766 | 9.799 | 26,019,288 | -0.09(-0.95%) |
Jan 27, 2004 | 10.14 | 10.22 | 9.860 | 9.893 | 20,152,922 | -0.23(-2.31%) |
Jan 26, 2004 | 9.778 | 10.14 | 9.771 | 10.13 | 19,573,124 | +0.26(+2.67%) |
Jan 23, 2004 | 9.957 | 10.07 | 9.737 | 9.863 | 21,582,644 | -0.03(-0.32%) |
Jan 22, 2004 | 10.04 | 10.10 | 9.846 | 9.894 | 32,129,812 | -0.29(-2.82%) |
Jan 21, 2004 | 10.07 | 10.26 | 9.877 | 10.18 | 32,443,808 | -0.02(-0.19%) |
Jan 20, 2004 | 10.34 | 10.35 | 10.10 | 10.20 | 26,493,170 | -0.14(-1.32%) |
Jan 16, 2004 | 10.33 | 10.39 | 10.21 | 10.34 | 31,513,940 | -0.04(-0.42%) |
Jan 15, 2004 | 10.19 | 10.52 | 10.15 | 10.38 | 29,051,312 | -0.03(-0.32%) |
Jan 14, 2004 | 10.35 | 10.46 | 10.29 | 10.41 | 21,490,044 | +0.12(+1.13%) |
Jan 13, 2004 | 10.43 | 10.51 | 10.19 | 10.30 | 28,543,206 | -0.11(-1.08%) |
Jan 12, 2004 | 10.20 | 10.45 | 10.14 | 10.41 | 26,284,016 | +0.19(+1.90%) |
Jan 09, 2004 | 10.09 | 10.39 | 10.09 | 10.22 | 34,432,348 | +0.00(+0.03%) |
Jan 08, 2004 | 9.920 | 10.30 | 9.868 | 10.21 | 54,884,424 | +0.55(+5.72%) |
Jan 07, 2004 | 9.356 | 9.742 | 9.343 | 9.660 | 29,291,784 | +0.27(+2.82%) |
Jan 06, 2004 | 9.437 | 9.498 | 9.312 | 9.395 | 23,333,868 | -0.09(-0.95%) |
Jan 05, 2004 | 9.269 | 9.510 | 9.255 | 9.485 | 22,954,070 | +0.20(+2.11%) |
Jan 02, 2004 | 9.359 | 9.527 | 9.239 | 9.290 | 19,776,010 | -0.05(-0.57%) |
Dec 31, 2003 | 9.461 | 9.494 | 9.286 | 9.343 | 14,315,702 | -0.08(-0.83%) |
Dec 30, 2003 | 9.438 | 9.491 | 9.361 | 9.421 | 17,532,508 | -0.08(-0.80%) |
Dec 29, 2003 | 9.148 | 9.503 | 9.148 | 9.498 | 20,578,358 | +0.31(+3.38%) |
Dec 26, 2003 | 9.170 | 9.250 | 9.127 | 9.187 | 5,639,320 | +0.03(+0.36%) |
Dec 24, 2003 | 9.248 | 9.248 | 9.103 | 9.155 | 7,923,907 | -0.12(-1.27%) |
Dec 23, 2003 | 9.078 | 9.293 | 9.030 | 9.272 | 29,266,356 | +0.22(+2.43%) |
Dec 22, 2003 | 8.818 | 9.064 | 8.799 | 9.052 | 21,949,790 | +0.21(+2.39%) |
Dec 19, 2003 | 8.961 | 8.961 | 8.749 | 8.841 | 32,115,104 | -0.08(-0.87%) |
Dec 18, 2003 | 8.533 | 8.981 | 8.533 | 8.919 | 44,893,808 | +0.37(+4.38%) |
Dec 17, 2003 | 8.576 | 8.721 | 8.488 | 8.545 | 21,630,786 | -0.08(-0.94%) |
Dec 16, 2003 | 8.628 | 8.701 | 8.446 | 8.626 | 29,555,912 | -0.05(-0.56%) |
Dec 15, 2003 | 8.999 | 9.009 | 8.642 | 8.675 | 35,803,876 | -0.16(-1.82%) |
Dec 12, 2003 | 8.694 | 8.863 | 8.611 | 8.836 | 30,578,510 | +0.15(+1.72%) |
Dec 11, 2003 | 8.479 | 8.740 | 8.378 | 8.687 | 32,096,622 | +0.24(+2.85%) |
Dec 10, 2003 | 8.380 | 8.508 | 8.349 | 8.446 | 22,950,438 | +0.05(+0.64%) |
Dec 09, 2003 | 8.519 | 8.548 | 8.387 | 8.392 | 30,535,926 | -0.14(-1.58%) |
Dec 08, 2003 | 8.505 | 8.567 | 8.460 | 8.527 | 25,648,378 | -0.05(-0.53%) |
Dec 05, 2003 | 8.507 | 8.661 | 8.351 | 8.572 | 43,005,044 | +0.07(+0.77%) |
Dec 04, 2003 | 8.255 | 8.555 | 8.235 | 8.507 | 86,009,664 | +0.80(+10.41%) |
Dec 03, 2003 | 7.843 | 7.914 | 7.670 | 7.704 | 27,161,580 | -0.07(-0.96%) |
Dec 02, 2003 | 7.900 | 7.966 | 7.751 | 7.779 | 21,881,278 | -0.12(-1.54%) |
Dec 01, 2003 | 7.781 | 7.926 | 7.758 | 7.900 | 22,492,496 | +0.18(+2.36%) |
Nov 28, 2003 | 7.746 | 7.762 | 7.646 | 7.718 | 7,944,738 | +0.02(+0.20%) |
Nov 26, 2003 | 7.940 | 7.961 | 7.633 | 7.703 | 24,768,980 | -0.19(-2.46%) |
Nov 25, 2003 | 7.822 | 8.009 | 7.654 | 7.897 | 23,333,504 | +0.07(+0.86%) |
Nov 24, 2003 | 7.701 | 7.871 | 7.628 | 7.829 | 30,234,488 | +0.21(+2.82%) |
Nov 21, 2003 | 7.756 | 7.814 | 7.564 | 7.614 | 31,010,572 | -0.14(-1.83%) |
Nov 20, 2003 | 7.893 | 7.942 | 7.727 | 7.756 | 23,642,040 | -0.22(-2.74%) |
Nov 19, 2003 | 7.849 | 8.049 | 7.840 | 7.975 | 18,622,180 | +0.10(+1.32%) |
Nov 18, 2003 | 8.160 | 8.195 | 7.853 | 7.871 | 25,061,336 | -0.22(-2.76%) |
Nov 17, 2003 | 8.101 | 8.172 | 8.037 | 8.094 | 21,321,632 | -0.12(-1.43%) |
Nov 14, 2003 | 8.292 | 8.425 | 8.153 | 8.212 | 21,040,178 | -0.05(-0.63%) |
Nov 13, 2003 | 8.207 | 8.313 | 8.177 | 8.264 | 13,461,378 | -0.02(-0.23%) |
Nov 12, 2003 | 8.139 | 8.316 | 8.093 | 8.283 | 19,620,902 | +0.24(+2.99%) |
Nov 11, 2003 | 8.056 | 8.162 | 7.995 | 8.042 | 14,024,693 | -0.05(-0.62%) |
Nov 10, 2003 | 8.283 | 8.295 | 8.060 | 8.093 | 20,235,798 | -0.23(-2.77%) |
Nov 07, 2003 | 8.129 | 8.434 | 8.115 | 8.323 | 39,995,324 | +0.24(+2.96%) |
Nov 06, 2003 | 8.193 | 8.210 | 7.962 | 8.084 | 37,278,836 | +0.01(+0.15%) |
Nov 05, 2003 | 8.151 | 8.231 | 7.957 | 8.072 | 38,899,824 | -0.13(-1.54%) |
Nov 04, 2003 | 8.271 | 8.290 | 8.143 | 8.198 | 22,884,116 | -0.15(-1.83%) |
Nov 03, 2003 | 8.228 | 8.425 | 8.220 | 8.351 | 21,083,004 | +0.12(+1.50%) |
Oct 31, 2003 | 8.307 | 8.340 | 8.188 | 8.228 | 24,526,570 | -0.08(-0.96%) |
Oct 30, 2003 | 8.233 | 8.420 | 8.229 | 8.307 | 23,770,966 | +0.07(+0.90%) |
Oct 29, 2003 | 8.160 | 8.252 | 8.037 | 8.233 | 27,060,380 | +0.09(+1.11%) |
Oct 28, 2003 | 7.756 | 8.176 | 7.708 | 8.143 | 41,564,840 | +0.48(+6.24%) |
Oct 27, 2003 | 7.692 | 7.796 | 7.652 | 7.665 | 17,822,766 | +0.01(+0.09%) |
Oct 24, 2003 | 7.562 | 7.665 | 7.398 | 7.658 | 18,548,018 | +0.06(+0.75%) |
Oct 23, 2003 | 7.516 | 7.682 | 7.476 | 7.600 | 21,442,384 | -0.02(-0.32%) |
Oct 22, 2003 | 7.747 | 7.821 | 7.618 | 7.625 | 19,629,402 | -0.23(-2.91%) |
Oct 21, 2003 | 7.789 | 7.909 | 7.730 | 7.853 | 25,917,188 | +0.14(+1.87%) |
Oct 20, 2003 | 7.524 | 7.722 | 7.519 | 7.710 | 19,885,722 | +0.21(+2.87%) |
Oct 17, 2003 | 7.793 | 7.796 | 7.488 | 7.495 | 27,101,140 | -0.25(-3.18%) |
Oct 16, 2003 | 7.644 | 7.819 | 7.509 | 7.741 | 25,061,044 | +0.10(+1.27%) |
Oct 15, 2003 | 7.796 | 7.798 | 7.614 | 7.644 | 21,538,044 | -0.08(-1.08%) |
Oct 14, 2003 | 7.712 | 7.774 | 7.672 | 7.727 | 19,064,534 | -0.06(-0.71%) |
Oct 13, 2003 | 7.760 | 7.853 | 7.743 | 7.782 | 21,801,362 | +0.11(+1.38%) |
Oct 10, 2003 | 7.557 | 7.687 | 7.554 | 7.677 | 23,094,130 | +0.11(+1.49%) |
Oct 09, 2003 | 7.616 | 7.715 | 7.476 | 7.564 | 32,291,080 | +0.07(+0.95%) |
Oct 08, 2003 | 7.599 | 7.647 | 7.419 | 7.493 | 23,626,606 | -0.09(-1.17%) |
Oct 07, 2003 | 7.613 | 7.613 | 7.372 | 7.581 | 28,113,796 | -0.03(-0.39%) |
Oct 06, 2003 | 7.580 | 7.649 | 7.555 | 7.611 | 12,175,510 | -0.01(-0.14%) |
Oct 03, 2003 | 7.599 | 7.668 | 7.528 | 7.621 | 23,052,188 | +0.17(+2.33%) |
Oct 02, 2003 | 7.431 | 7.486 | 7.334 | 7.448 | 23,173,202 | +0.11(+1.51%) |
Oct 01, 2003 | 7.270 | 7.356 | 7.103 | 7.337 | 34,168,412 | +0.12(+1.63%) |
Sep 30, 2003 | 7.384 | 7.436 | 7.209 | 7.219 | 28,748,998 | -0.29(-3.85%) |
Sep 29, 2003 | 7.292 | 7.516 | 7.251 | 7.509 | 28,976,804 | +0.29(+4.06%) |
Sep 26, 2003 | 7.394 | 7.510 | 7.209 | 7.216 | 29,766,972 | -0.21(-2.89%) |
Sep 25, 2003 | 7.483 | 7.684 | 7.405 | 7.431 | 24,034,894 | -0.09(-1.15%) |
Sep 24, 2003 | 7.758 | 7.775 | 7.488 | 7.517 | 25,663,906 | -0.24(-3.10%) |
Sep 23, 2003 | 7.810 | 7.840 | 7.681 | 7.758 | 31,683,016 | +0.03(+0.36%) |
Sep 22, 2003 | 7.677 | 7.845 | 7.668 | 7.730 | 28,013,790 | -0.07(-0.95%) |
Sep 19, 2003 | 7.907 | 7.928 | 7.749 | 7.805 | 33,148,650 | -0.12(-1.49%) |
Sep 18, 2003 | 7.651 | 7.978 | 7.651 | 7.923 | 40,491,168 | +0.26(+3.37%) |
Sep 17, 2003 | 7.755 | 7.801 | 7.604 | 7.665 | 32,246,734 | -0.11(-1.45%) |
Sep 16, 2003 | 7.380 | 7.793 | 7.342 | 7.777 | 60,872,396 | +0.25(+3.31%) |
Sep 15, 2003 | 7.389 | 7.571 | 7.341 | 7.528 | 45,249,844 | +0.11(+1.47%) |
Sep 12, 2003 | 7.311 | 7.441 | 7.277 | 7.419 | 43,577,120 | +0.32(+4.44%) |
Sep 11, 2003 | 7.070 | 7.173 | 7.017 | 7.103 | 25,302,118 | +0.07(+0.94%) |
Sep 10, 2003 | 7.129 | 7.231 | 7.036 | 7.037 | 20,247,004 | -0.21(-2.87%) |
Sep 09, 2003 | 7.306 | 7.312 | 7.103 | 7.245 | 26,860,556 | -0.11(-1.55%) |
Sep 08, 2003 | 7.121 | 7.393 | 7.119 | 7.360 | 29,519,138 | +0.22(+3.11%) |
Sep 05, 2003 | 7.100 | 7.254 | 7.096 | 7.138 | 37,302,672 | +0.02(+0.24%) |
Sep 04, 2003 | 6.977 | 7.133 | 6.958 | 7.121 | 36,973,960 | +0.13(+1.81%) |
Sep 03, 2003 | 7.154 | 7.173 | 6.959 | 6.994 | 35,004,552 | -0.15(-2.04%) |