Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 9.608 | 9.736 | 9.285 | 9.489 | 2,892,934 | -0.18(-1.85%) |
Aug 29, 2003 | 9.574 | 9.719 | 9.421 | 9.668 | 1,226,265 | +0.08(+0.80%) |
Aug 28, 2003 | 9.600 | 9.634 | 9.251 | 9.591 | 1,865,014 | +0.20(+2.18%) |
Aug 27, 2003 | 9.115 | 9.412 | 8.936 | 9.387 | 2,572,150 | +0.26(+2.89%) |
Aug 26, 2003 | 8.893 | 9.149 | 8.757 | 9.123 | 2,681,193 | +0.20(+2.29%) |
Aug 25, 2003 | 9.115 | 9.157 | 8.791 | 8.919 | 1,974,292 | -0.26(-2.87%) |
Aug 22, 2003 | 9.574 | 9.608 | 9.140 | 9.183 | 2,864,381 | -0.24(-2.53%) |
Aug 21, 2003 | 9.149 | 9.506 | 9.132 | 9.421 | 4,799,662 | +0.35(+3.85%) |
Aug 20, 2003 | 9.217 | 9.259 | 8.927 | 9.072 | 3,914,391 | -0.20(-2.11%) |
Aug 19, 2003 | 8.885 | 9.421 | 8.876 | 9.268 | 5,061,460 | +0.43(+4.81%) |
Aug 18, 2003 | 8.383 | 8.859 | 8.323 | 8.842 | 4,369,482 | +0.49(+5.91%) |
Aug 15, 2003 | 8.196 | 8.514 | 8.170 | 8.349 | 1,506,981 | +0.14(+1.69%) |
Aug 14, 2003 | 8.502 | 8.553 | 8.196 | 8.210 | 3,914,744 | -0.08(-0.95%) |
Aug 13, 2003 | 7.923 | 8.510 | 7.923 | 8.289 | 7,862,389 | +0.31(+3.84%) |
Aug 12, 2003 | 7.489 | 7.983 | 7.430 | 7.983 | 5,969,761 | +0.33(+4.34%) |
Aug 11, 2003 | 7.447 | 7.693 | 7.438 | 7.651 | 2,679,548 | +0.20(+2.74%) |
Aug 08, 2003 | 7.532 | 7.719 | 7.430 | 7.447 | 2,697,056 | -0.07(-0.91%) |
Aug 07, 2003 | 7.310 | 7.725 | 7.302 | 7.515 | 3,632,501 | +0.07(+0.91%) |
Aug 06, 2003 | 7.072 | 7.685 | 7.064 | 7.447 | 3,714,988 | +0.37(+5.29%) |
Aug 05, 2003 | 7.387 | 7.542 | 7.072 | 7.072 | 2,164,178 | -0.38(-5.14%) |
Aug 04, 2003 | 7.557 | 7.617 | 7.319 | 7.455 | 2,277,099 | -0.12(-1.57%) |
Aug 01, 2003 | 7.702 | 7.770 | 7.361 | 7.574 | 4,672,641 | +0.34(+4.71%) |
Jul 31, 2003 | 7.191 | 7.447 | 7.138 | 7.234 | 2,501,295 | +0.13(+1.80%) |
Jul 30, 2003 | 7.004 | 7.217 | 6.808 | 7.106 | 4,738,091 | +0.09(+1.34%) |
Jul 29, 2003 | 7.149 | 7.276 | 6.893 | 7.013 | 3,641,666 | -0.08(-1.08%) |
Jul 28, 2003 | 6.919 | 7.140 | 6.904 | 7.089 | 2,488,722 | +0.19(+2.71%) |
Jul 25, 2003 | 6.808 | 6.987 | 6.740 | 6.902 | 2,801,399 | +0.16(+2.40%) |
Jul 24, 2003 | 6.936 | 7.191 | 6.740 | 6.740 | 9,654,199 | -0.71(-9.59%) |
Jul 23, 2003 | 7.251 | 7.549 | 7.200 | 7.455 | 7,983,065 | +0.25(+3.42%) |
Jul 22, 2003 | 7.259 | 7.276 | 6.910 | 7.208 | 7,669,801 | +0.69(+10.57%) |
Jul 21, 2003 | 6.596 | 6.698 | 6.425 | 6.519 | 1,759,613 | -0.15(-2.30%) |
Jul 18, 2003 | 6.766 | 6.876 | 6.357 | 6.672 | 3,596,427 | +0.03(+0.51%) |
Jul 17, 2003 | 7.013 | 7.055 | 6.596 | 6.638 | 5,403,512 | -0.71(-9.62%) |
Jul 16, 2003 | 7.753 | 7.787 | 7.191 | 7.344 | 3,901,936 | -0.20(-2.60%) |
Jul 15, 2003 | 7.796 | 7.966 | 7.370 | 7.540 | 4,102,984 | +0.02(+0.23%) |
Jul 14, 2003 | 7.370 | 7.651 | 7.310 | 7.523 | 5,584,938 | +0.39(+5.49%) |
Jul 11, 2003 | 7.149 | 7.310 | 6.979 | 7.132 | 2,089,211 | +0.01(+0.12%) |
Jul 10, 2003 | 7.396 | 7.396 | 6.979 | 7.123 | 3,151,912 | -0.37(-4.89%) |
Jul 09, 2003 | 7.430 | 7.770 | 7.276 | 7.489 | 7,648,298 | +0.00(+0.00%) |
Jul 08, 2003 | 6.698 | 7.574 | 6.553 | 7.489 | 11,259,884 | +0.72(+10.69%) |
Jul 07, 2003 | 6.467 | 6.766 | 6.400 | 6.766 | 6,381,376 | +0.43(+6.71%) |
Jul 03, 2003 | 6.127 | 6.374 | 6.076 | 6.340 | 3,552,716 | +0.01(+0.13%) |
Jul 02, 2003 | 5.864 | 6.340 | 5.710 | 6.332 | 7,838,375 | +0.52(+8.93%) |
Jul 01, 2003 | 5.693 | 5.830 | 5.549 | 5.813 | 2,758,275 | +0.05(+0.89%) |
Jun 30, 2003 | 5.991 | 6.102 | 5.736 | 5.762 | 3,185,518 | -0.20(-3.38%) |
Jun 27, 2003 | 5.966 | 6.116 | 5.915 | 5.963 | 3,272,470 | -0.03(-0.47%) |
Jun 26, 2003 | 6.034 | 6.093 | 5.881 | 5.991 | 5,119,859 | +0.03(+0.57%) |
Jun 25, 2003 | 6.153 | 6.306 | 5.855 | 5.957 | 4,277,007 | -0.26(-4.11%) |
Jun 24, 2003 | 5.932 | 6.281 | 5.719 | 6.213 | 4,044,468 | +0.27(+4.58%) |
Jun 23, 2003 | 6.230 | 6.255 | 5.940 | 5.940 | 2,590,010 | -0.25(-3.99%) |
Jun 20, 2003 | 6.596 | 6.715 | 6.136 | 6.187 | 4,667,706 | -0.33(-5.09%) |
Jun 19, 2003 | 6.255 | 6.808 | 6.247 | 6.519 | 11,583,958 | +0.04(+0.66%) |
Jun 18, 2003 | 6.272 | 6.655 | 6.179 | 6.476 | 14,018,864 | +0.27(+4.39%) |
Jun 17, 2003 | 5.923 | 6.230 | 5.813 | 6.204 | 7,102,377 | +0.37(+6.42%) |
Jun 16, 2003 | 5.600 | 5.923 | 5.387 | 5.830 | 5,312,212 | +0.26(+4.74%) |
Jun 13, 2003 | 5.762 | 5.889 | 5.506 | 5.566 | 3,641,901 | -0.23(-3.96%) |
Jun 12, 2003 | 5.949 | 6.017 | 5.685 | 5.796 | 4,968,867 | -0.18(-2.99%) |
Jun 11, 2003 | 5.770 | 6.025 | 5.659 | 5.974 | 6,083,505 | -0.08(-1.27%) |
Jun 10, 2003 | 6.068 | 6.187 | 5.906 | 6.051 | 3,208,078 | +0.03(+0.42%) |
Jun 09, 2003 | 5.787 | 6.204 | 5.625 | 6.025 | 9,604,848 | -0.01(-0.14%) |
Jun 06, 2003 | 6.647 | 6.893 | 5.991 | 6.034 | 6,521,323 | -0.45(-6.96%) |
Jun 05, 2003 | 6.170 | 6.544 | 5.855 | 6.485 | 4,674,169 | +0.14(+2.14%) |
Jun 04, 2003 | 6.306 | 6.400 | 6.187 | 6.349 | 4,255,151 | +0.12(+1.91%) |
Jun 03, 2003 | 6.264 | 6.502 | 6.187 | 6.230 | 3,433,920 | -0.09(-1.35%) |
Jun 02, 2003 | 6.383 | 6.740 | 6.281 | 6.315 | 3,986,068 | -0.05(-0.80%) |
May 30, 2003 | 6.570 | 6.706 | 6.255 | 6.366 | 4,708,245 | -0.05(-0.80%) |
May 29, 2003 | 6.638 | 6.638 | 6.264 | 6.417 | 5,161,338 | -0.11(-1.69%) |
May 28, 2003 | 6.400 | 6.757 | 6.374 | 6.527 | 5,525,834 | +0.16(+2.54%) |
May 27, 2003 | 5.847 | 6.383 | 5.813 | 6.366 | 5,808,782 | +0.50(+8.56%) |
May 23, 2003 | 6.085 | 6.102 | 5.830 | 5.864 | 3,874,205 | -0.20(-3.23%) |
May 22, 2003 | 5.949 | 6.162 | 5.830 | 6.059 | 4,972,980 | +0.18(+3.04%) |
May 21, 2003 | 5.668 | 5.915 | 5.489 | 5.881 | 3,574,689 | +0.09(+1.62%) |
May 20, 2003 | 5.949 | 5.957 | 5.574 | 5.787 | 4,533,517 | +0.02(+0.30%) |
May 19, 2003 | 6.017 | 6.085 | 5.753 | 5.770 | 3,745,186 | -0.27(-4.51%) |
May 16, 2003 | 5.898 | 6.289 | 5.872 | 6.042 | 6,228,034 | +0.11(+1.87%) |
May 15, 2003 | 6.034 | 6.059 | 5.847 | 5.932 | 5,544,282 | +0.08(+1.31%) |
May 14, 2003 | 5.932 | 6.162 | 5.787 | 5.855 | 12,586,380 | +0.14(+2.38%) |
May 13, 2003 | 4.936 | 5.872 | 4.902 | 5.719 | 15,251,828 | +0.78(+15.86%) |
May 12, 2003 | 4.979 | 5.013 | 4.876 | 4.936 | 5,001,298 | +0.02(+0.35%) |
May 09, 2003 | 4.928 | 4.979 | 4.808 | 4.919 | 3,518,170 | +0.07(+1.40%) |
May 08, 2003 | 5.004 | 5.064 | 4.842 | 4.851 | 2,636,542 | -0.19(-3.72%) |
May 07, 2003 | 5.208 | 5.234 | 5.004 | 5.038 | 3,485,621 | -0.20(-3.74%) |
May 06, 2003 | 5.259 | 5.362 | 5.157 | 5.234 | 4,194,637 | -0.03(-0.49%) |
May 05, 2003 | 5.234 | 5.404 | 5.166 | 5.259 | 4,565,008 | +0.18(+3.52%) |
May 02, 2003 | 4.681 | 5.123 | 4.579 | 5.081 | 8,884,082 | +0.41(+8.74%) |
May 01, 2003 | 4.468 | 4.706 | 4.408 | 4.672 | 3,629,446 | +0.12(+2.62%) |
Apr 30, 2003 | 4.366 | 4.553 | 4.213 | 4.553 | 5,212,687 | +0.12(+2.69%) |
Apr 29, 2003 | 4.485 | 4.545 | 4.400 | 4.434 | 4,051,870 | -0.03(-0.76%) |
Apr 28, 2003 | 4.425 | 4.485 | 4.204 | 4.468 | 4,615,417 | +0.09(+1.94%) |
Apr 25, 2003 | 4.783 | 4.825 | 4.383 | 4.383 | 7,401,423 | -0.46(-9.49%) |
Apr 24, 2003 | 4.715 | 4.868 | 4.681 | 4.842 | 4,898,718 | +0.11(+2.34%) |
Apr 23, 2003 | 4.791 | 4.893 | 4.647 | 4.732 | 6,553,401 | -0.03(-0.54%) |
Apr 22, 2003 | 4.587 | 4.817 | 4.536 | 4.757 | 7,856,279 | +0.20(+4.49%) |
Apr 21, 2003 | 4.638 | 4.681 | 4.485 | 4.553 | 10,764,019 | +0.03(+0.56%) |
Apr 17, 2003 | 4.664 | 4.817 | 4.511 | 4.528 | 28,652,506 | -0.80(-15.02%) |
Apr 16, 2003 | 5.200 | 5.421 | 5.157 | 5.327 | 8,840,488 | +0.31(+6.28%) |
Apr 15, 2003 | 4.928 | 5.098 | 4.834 | 5.013 | 3,648,246 | +0.09(+1.90%) |
Apr 14, 2003 | 4.630 | 4.928 | 4.502 | 4.919 | 4,385,815 | +0.30(+6.45%) |
Apr 11, 2003 | 4.740 | 4.842 | 4.553 | 4.621 | 2,674,965 | -0.06(-1.27%) |
Apr 10, 2003 | 4.825 | 4.868 | 4.638 | 4.681 | 3,128,528 | -0.12(-2.48%) |
Apr 09, 2003 | 4.774 | 4.936 | 4.655 | 4.800 | 5,474,955 | -0.01(-0.18%) |
Apr 08, 2003 | 4.893 | 4.936 | 4.621 | 4.808 | 10,678,829 | -0.32(-6.30%) |
Apr 07, 2003 | 5.455 | 5.532 | 5.106 | 5.132 | 4,333,879 | -0.08(-1.47%) |
Apr 04, 2003 | 5.549 | 5.600 | 5.116 | 5.208 | 5,910,187 | -0.32(-5.85%) |
Apr 03, 2003 | 5.651 | 5.693 | 5.489 | 5.532 | 4,215,435 | -0.02(-0.31%) |
Apr 02, 2003 | 5.370 | 5.557 | 5.336 | 5.549 | 7,886,947 | +0.36(+6.89%) |
Apr 01, 2003 | 5.319 | 5.447 | 5.098 | 5.191 | 5,066,630 | -0.11(-2.09%) |
Mar 31, 2003 | 5.608 | 5.642 | 5.276 | 5.302 | 4,623,750 | -0.34(-6.03%) |
Mar 28, 2003 | 5.906 | 6.187 | 5.617 | 5.642 | 5,266,942 | -0.33(-5.56%) |
Mar 27, 2003 | 5.957 | 6.102 | 5.830 | 5.974 | 2,831,944 | -0.03(-0.57%) |
Mar 26, 2003 | 5.838 | 6.076 | 5.736 | 6.008 | 4,541,356 | +0.17(+2.92%) |
Mar 25, 2003 | 5.676 | 5.957 | 5.557 | 5.838 | 2,364,193 | +0.16(+2.85%) |
Mar 24, 2003 | 5.804 | 5.830 | 5.545 | 5.676 | 2,805,232 | -0.30(-4.99%) |
Mar 21, 2003 | 6.144 | 6.196 | 5.872 | 5.974 | 4,049,510 | +0.03(+0.57%) |
Mar 20, 2003 | 5.762 | 6.008 | 5.617 | 5.940 | 2,809,814 | +0.12(+2.05%) |
Mar 19, 2003 | 6.204 | 6.213 | 5.745 | 5.821 | 5,689,156 | -0.44(-7.07%) |
Mar 18, 2003 | 6.127 | 6.332 | 6.085 | 6.264 | 3,969,397 | +0.21(+3.52%) |
Mar 17, 2003 | 5.498 | 6.068 | 5.387 | 6.051 | 4,866,495 | +0.49(+8.88%) |
Mar 14, 2003 | 5.498 | 5.838 | 5.481 | 5.557 | 5,271,950 | +0.10(+1.87%) |
Mar 13, 2003 | 5.285 | 5.574 | 5.242 | 5.455 | 5,203,874 | +0.33(+6.48%) |
Mar 12, 2003 | 5.225 | 5.327 | 5.072 | 5.123 | 3,088,509 | -0.09(-1.79%) |
Mar 11, 2003 | 5.302 | 5.362 | 5.140 | 5.217 | 3,648,246 | -0.09(-1.76%) |
Mar 10, 2003 | 5.532 | 5.566 | 5.310 | 5.310 | 2,498,123 | -0.21(-3.85%) |
Mar 07, 2003 | 5.396 | 5.583 | 5.276 | 5.523 | 4,014,269 | +0.10(+1.88%) |
Mar 06, 2003 | 5.506 | 5.557 | 5.413 | 5.421 | 3,868,800 | -0.11(-2.00%) |
Mar 05, 2003 | 5.651 | 5.651 | 5.472 | 5.532 | 2,475,327 | -0.09(-1.52%) |
Mar 04, 2003 | 5.727 | 5.770 | 5.583 | 5.617 | 2,458,876 | -0.18(-3.08%) |