Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.980 | 10.03 | 9.835 | 9.929 | 4,095,096 | -0.07(-0.68%) |
Mar 30, 2004 | 9.784 | 9.997 | 9.741 | 9.997 | 2,411,335 | +0.11(+1.12%) |
Mar 29, 2004 | 9.963 | 10.06 | 9.741 | 9.886 | 2,214,925 | +0.15(+1.57%) |
Mar 26, 2004 | 9.656 | 10.03 | 9.605 | 9.733 | 2,006,291 | -0.04(-0.44%) |
Mar 25, 2004 | 9.588 | 9.886 | 9.495 | 9.775 | 4,082,167 | +0.37(+3.98%) |
Mar 24, 2004 | 9.486 | 9.665 | 9.299 | 9.401 | 6,158,865 | +0.29(+3.17%) |
Mar 23, 2004 | 9.256 | 9.512 | 9.078 | 9.112 | 5,775,449 | +0.08(+0.85%) |
Mar 22, 2004 | 9.214 | 9.265 | 8.916 | 9.035 | 2,994,098 | -0.26(-2.84%) |
Mar 19, 2004 | 9.588 | 9.656 | 9.282 | 9.299 | 2,651,822 | -0.29(-3.02%) |
Mar 18, 2004 | 9.682 | 9.843 | 9.316 | 9.588 | 4,326,415 | -0.12(-1.23%) |
Mar 17, 2004 | 9.580 | 9.784 | 9.537 | 9.707 | 3,056,277 | +0.21(+2.24%) |
Mar 16, 2004 | 9.571 | 9.716 | 9.324 | 9.495 | 4,130,946 | +0.11(+1.18%) |
Mar 15, 2004 | 9.741 | 9.869 | 9.384 | 9.384 | 2,898,186 | -0.52(-5.24%) |
Mar 12, 2004 | 9.605 | 9.920 | 9.571 | 9.903 | 3,555,822 | +0.53(+5.63%) |
Mar 11, 2004 | 9.197 | 9.682 | 9.103 | 9.376 | 4,328,178 | +0.17(+1.85%) |
Mar 10, 2004 | 9.495 | 9.597 | 9.188 | 9.205 | 4,863,691 | -0.19(-1.99%) |
Mar 09, 2004 | 9.963 | 10.01 | 9.239 | 9.393 | 8,058,313 | -0.62(-6.20%) |
Mar 08, 2004 | 10.31 | 10.51 | 9.963 | 10.01 | 4,514,479 | -0.28(-2.73%) |
Mar 05, 2004 | 10.21 | 10.59 | 10.21 | 10.29 | 7,386,219 | -0.21(-2.02%) |
Mar 04, 2004 | 10.05 | 10.54 | 10.03 | 10.51 | 8,241,323 | +0.48(+4.81%) |
Mar 03, 2004 | 9.826 | 10.11 | 9.597 | 10.02 | 5,288,128 | +0.23(+2.37%) |
Mar 02, 2004 | 10.08 | 10.20 | 9.784 | 9.792 | 3,983,668 | -0.35(-3.44%) |
Mar 01, 2004 | 9.682 | 10.19 | 9.597 | 10.14 | 4,862,398 | +0.55(+5.77%) |
Feb 27, 2004 | 9.741 | 9.860 | 9.461 | 9.588 | 3,619,294 | -0.05(-0.53%) |
Feb 26, 2004 | 9.307 | 9.852 | 9.146 | 9.639 | 7,905,746 | +0.34(+3.66%) |
Feb 25, 2004 | 8.857 | 9.307 | 8.857 | 9.299 | 6,082,229 | +0.49(+5.60%) |
Feb 24, 2004 | 8.669 | 9.095 | 8.635 | 8.806 | 3,066,856 | +0.07(+0.78%) |
Feb 23, 2004 | 9.273 | 9.393 | 8.712 | 8.737 | 6,590,708 | -0.23(-2.56%) |
Feb 20, 2004 | 9.231 | 9.273 | 8.788 | 8.967 | 4,149,635 | -0.26(-2.86%) |
Feb 19, 2004 | 9.307 | 9.699 | 9.154 | 9.231 | 12,344,883 | +0.21(+2.36%) |
Feb 18, 2004 | 9.112 | 9.112 | 8.925 | 9.018 | 1,541,538 | +0.00(+0.00%) |
Feb 17, 2004 | 8.908 | 9.129 | 8.908 | 9.018 | 2,029,564 | +0.23(+2.61%) |
Feb 13, 2004 | 9.129 | 9.273 | 8.754 | 8.788 | 4,474,868 | -0.31(-3.37%) |
Feb 12, 2004 | 9.112 | 9.359 | 8.925 | 9.095 | 4,053,605 | -0.10(-1.11%) |
Feb 11, 2004 | 8.857 | 9.197 | 8.840 | 9.197 | 4,106,145 | +0.32(+3.64%) |
Feb 10, 2004 | 8.780 | 9.001 | 8.635 | 8.874 | 2,189,889 | +0.09(+1.07%) |
Feb 09, 2004 | 9.010 | 9.027 | 8.703 | 8.780 | 2,219,392 | -0.20(-2.18%) |
Feb 06, 2004 | 8.754 | 8.976 | 8.720 | 8.976 | 2,579,769 | +0.34(+3.94%) |
Feb 05, 2004 | 8.414 | 8.686 | 8.338 | 8.635 | 3,699,926 | +0.38(+4.64%) |
Feb 04, 2004 | 8.720 | 8.729 | 8.244 | 8.252 | 3,595,198 | -0.56(-6.37%) |
Feb 03, 2004 | 8.848 | 9.052 | 8.720 | 8.814 | 3,301,466 | -0.21(-2.36%) |
Feb 02, 2004 | 9.120 | 9.222 | 8.840 | 9.027 | 3,159,360 | +0.00(+0.00%) |
Jan 30, 2004 | 9.018 | 9.248 | 8.891 | 9.027 | 4,067,122 | -0.03(-0.38%) |
Jan 29, 2004 | 9.282 | 9.350 | 8.720 | 9.061 | 7,279,492 | -0.23(-2.47%) |
Jan 28, 2004 | 9.622 | 9.665 | 9.188 | 9.290 | 4,796,576 | -0.18(-1.89%) |
Jan 27, 2004 | 9.835 | 9.954 | 9.350 | 9.469 | 5,268,617 | -0.49(-4.95%) |
Jan 26, 2004 | 9.903 | 10.11 | 9.656 | 9.963 | 9,256,634 | +0.42(+4.37%) |
Jan 23, 2004 | 9.324 | 9.614 | 8.933 | 9.546 | 24,297,886 | +0.72(+8.20%) |
Jan 22, 2004 | 8.814 | 9.103 | 8.508 | 8.823 | 12,890,974 | +0.16(+1.84%) |
Jan 21, 2004 | 8.593 | 8.899 | 8.508 | 8.663 | 12,013,655 | -0.45(-4.92%) |
Jan 20, 2004 | 8.678 | 9.112 | 8.635 | 9.112 | 5,723,262 | +0.48(+5.62%) |
Jan 16, 2004 | 8.355 | 8.644 | 8.304 | 8.627 | 5,541,427 | +0.38(+4.64%) |
Jan 15, 2004 | 8.270 | 8.406 | 8.116 | 8.244 | 3,748,787 | -0.01(-0.10%) |
Jan 14, 2004 | 8.321 | 8.457 | 8.125 | 8.252 | 5,122,816 | +0.06(+0.73%) |
Jan 13, 2004 | 8.661 | 8.686 | 8.091 | 8.193 | 4,131,000 | -0.53(-6.05%) |
Jan 12, 2004 | 8.321 | 8.720 | 8.304 | 8.720 | 4,943,366 | +0.46(+5.56%) |
Jan 09, 2004 | 8.252 | 8.746 | 8.099 | 8.261 | 10,976,995 | +0.21(+2.64%) |
Jan 08, 2004 | 8.040 | 8.252 | 7.938 | 8.048 | 6,344,521 | +0.24(+3.05%) |
Jan 07, 2004 | 7.963 | 8.048 | 7.785 | 7.810 | 4,648,830 | -0.06(-0.76%) |
Jan 06, 2004 | 8.176 | 8.184 | 7.793 | 7.870 | 6,972,243 | -0.30(-3.65%) |
Jan 05, 2004 | 7.844 | 8.252 | 7.768 | 8.167 | 8,316,784 | +0.51(+6.67%) |
Jan 02, 2004 | 7.478 | 7.717 | 7.470 | 7.657 | 3,414,657 | +0.26(+3.45%) |
Dec 31, 2003 | 7.470 | 7.640 | 7.393 | 7.402 | 3,520,795 | -0.04(-0.57%) |
Dec 30, 2003 | 7.325 | 7.614 | 7.308 | 7.444 | 3,958,853 | +0.13(+1.77%) |
Dec 29, 2003 | 7.232 | 7.317 | 7.138 | 7.315 | 1,631,796 | +0.16(+2.24%) |
Dec 26, 2003 | 7.104 | 7.232 | 7.095 | 7.155 | 458,064 | +0.04(+0.60%) |
Dec 24, 2003 | 7.206 | 7.215 | 7.095 | 7.112 | 673,994 | -0.12(-1.65%) |
Dec 23, 2003 | 7.061 | 7.274 | 7.032 | 7.232 | 2,977,752 | +0.22(+3.16%) |
Dec 22, 2003 | 6.832 | 7.019 | 6.764 | 7.010 | 2,280,945 | +0.18(+2.62%) |
Dec 19, 2003 | 6.976 | 7.002 | 6.738 | 6.832 | 3,195,340 | +0.02(+0.36%) |
Dec 18, 2003 | 6.593 | 6.832 | 6.576 | 6.807 | 3,769,493 | +0.32(+5.00%) |
Dec 17, 2003 | 6.679 | 6.687 | 6.474 | 6.483 | 7,420,778 | -0.24(-3.54%) |
Dec 16, 2003 | 6.704 | 6.866 | 6.415 | 6.721 | 3,079,130 | +0.04(+0.64%) |
Dec 15, 2003 | 7.232 | 7.249 | 6.662 | 6.679 | 3,385,296 | -0.35(-4.96%) |
Dec 12, 2003 | 6.976 | 7.095 | 6.832 | 7.027 | 3,502,490 | +0.12(+1.72%) |
Dec 11, 2003 | 6.449 | 6.968 | 6.534 | 6.908 | 3,177,654 | +0.46(+7.12%) |
Dec 10, 2003 | 6.696 | 6.798 | 6.296 | 6.449 | 4,370,707 | -0.15(-2.33%) |
Dec 09, 2003 | 6.883 | 7.027 | 6.568 | 6.603 | 4,244,180 | -0.19(-2.74%) |
Dec 08, 2003 | 6.934 | 7.112 | 6.721 | 6.789 | 5,562,925 | -0.14(-2.09%) |
Dec 05, 2003 | 7.095 | 7.215 | 6.891 | 6.934 | 4,478,238 | -0.16(-2.28%) |
Dec 04, 2003 | 7.563 | 7.597 | 6.900 | 7.095 | 7,231,474 | -0.25(-3.36%) |
Dec 03, 2003 | 7.657 | 7.785 | 7.325 | 7.342 | 6,109,592 | -0.27(-3.58%) |
Dec 02, 2003 | 7.776 | 7.776 | 7.572 | 7.614 | 4,405,709 | -0.15(-1.97%) |
Dec 01, 2003 | 7.512 | 7.904 | 7.512 | 7.768 | 5,454,410 | +0.30(+4.01%) |
Nov 28, 2003 | 7.274 | 7.521 | 7.274 | 7.468 | 1,485,207 | +0.07(+0.90%) |
Nov 26, 2003 | 7.172 | 7.572 | 7.172 | 7.402 | 4,911,488 | +0.23(+3.20%) |
Nov 25, 2003 | 7.283 | 7.410 | 7.129 | 7.172 | 4,375,245 | +0.03(+0.36%) |
Nov 24, 2003 | 6.798 | 7.198 | 6.679 | 7.146 | 5,105,256 | +0.48(+7.14%) |
Nov 21, 2003 | 6.704 | 6.806 | 6.576 | 6.670 | 3,705,571 | -0.03(-0.51%) |
Nov 20, 2003 | 6.611 | 6.942 | 6.559 | 6.704 | 3,988,268 | +0.02(+0.25%) |
Nov 19, 2003 | 6.789 | 6.823 | 6.619 | 6.687 | 3,482,286 | +0.03(+0.52%) |
Nov 18, 2003 | 6.918 | 7.121 | 6.611 | 6.652 | 5,691,552 | -0.21(-2.99%) |
Nov 17, 2003 | 6.976 | 7.061 | 6.789 | 6.857 | 3,749,868 | -0.22(-3.11%) |
Nov 14, 2003 | 7.376 | 7.521 | 7.044 | 7.078 | 3,394,633 | -0.35(-4.71%) |
Nov 13, 2003 | 7.444 | 7.597 | 7.351 | 7.427 | 2,634,206 | -0.10(-1.36%) |
Nov 12, 2003 | 7.240 | 7.529 | 7.223 | 7.529 | 2,207,717 | +0.34(+4.73%) |
Nov 11, 2003 | 7.334 | 7.393 | 6.985 | 7.189 | 5,365,677 | -0.12(-1.63%) |
Nov 10, 2003 | 7.691 | 7.785 | 7.300 | 7.308 | 4,852,063 | -0.35(-4.56%) |
Nov 07, 2003 | 7.785 | 7.878 | 7.619 | 7.657 | 3,547,109 | -0.09(-1.21%) |
Nov 06, 2003 | 7.665 | 7.810 | 7.529 | 7.751 | 3,540,910 | +0.22(+2.94%) |
Nov 05, 2003 | 7.512 | 7.657 | 7.444 | 7.529 | 5,013,938 | +0.06(+0.80%) |
Nov 04, 2003 | 7.589 | 7.691 | 7.444 | 7.470 | 5,437,801 | -0.14(-1.80%) |
Nov 03, 2003 | 7.478 | 7.623 | 7.317 | 7.607 | 11,087,835 | +0.31(+4.22%) |
Oct 31, 2003 | 7.334 | 7.734 | 7.232 | 7.299 | 36,485,144 | -1.85(-20.20%) |
Oct 30, 2003 | 8.916 | 9.180 | 8.891 | 9.146 | 5,459,270 | +0.23(+2.58%) |
Oct 29, 2003 | 8.806 | 8.984 | 8.618 | 8.916 | 5,091,803 | +0.25(+2.85%) |
Oct 28, 2003 | 9.069 | 9.103 | 8.584 | 8.669 | 10,964,419 | -0.43(-4.68%) |
Oct 27, 2003 | 8.771 | 9.095 | 8.746 | 9.095 | 3,502,459 | +0.48(+5.63%) |
Oct 24, 2003 | 8.695 | 8.882 | 8.550 | 8.610 | 4,194,183 | -0.20(-2.23%) |
Oct 23, 2003 | 9.010 | 9.044 | 8.686 | 8.806 | 5,238,409 | -0.55(-5.90%) |
Oct 22, 2003 | 9.546 | 9.563 | 9.061 | 9.359 | 4,964,305 | -0.18(-1.87%) |
Oct 21, 2003 | 9.231 | 9.571 | 9.180 | 9.537 | 4,535,907 | +0.43(+4.77%) |
Oct 20, 2003 | 8.831 | 9.146 | 8.763 | 9.103 | 3,287,953 | +0.31(+3.58%) |
Oct 17, 2003 | 9.146 | 9.316 | 8.746 | 8.788 | 3,101,439 | -0.36(-3.91%) |
Oct 16, 2003 | 8.900 | 8.993 | 8.686 | 9.146 | 3,236,759 | +0.25(+2.76%) |
Oct 15, 2003 | 9.146 | 9.163 | 8.874 | 8.900 | 4,996,046 | -0.08(-0.94%) |
Oct 14, 2003 | 9.137 | 9.188 | 8.754 | 8.984 | 7,233,354 | -0.21(-2.31%) |
Oct 13, 2003 | 9.197 | 9.299 | 9.137 | 9.197 | 3,638,117 | +0.22(+2.46%) |
Oct 10, 2003 | 9.069 | 9.112 | 8.899 | 8.976 | 1,888,109 | +0.04(+0.48%) |
Oct 09, 2003 | 9.316 | 9.350 | 8.916 | 8.933 | 4,896,156 | -0.09(-0.94%) |
Oct 08, 2003 | 9.248 | 9.290 | 8.933 | 9.018 | 4,338,759 | -0.03(-0.38%) |
Oct 07, 2003 | 8.431 | 9.095 | 8.423 | 9.052 | 3,327,554 | +0.46(+5.35%) |
Oct 06, 2003 | 8.440 | 8.678 | 8.235 | 8.593 | 3,095,039 | +0.22(+2.64%) |
Oct 03, 2003 | 8.338 | 8.669 | 8.304 | 8.372 | 5,013,848 | +0.26(+3.14%) |
Oct 02, 2003 | 8.133 | 8.346 | 8.006 | 8.116 | 2,975,583 | +0.03(+0.32%) |
Oct 01, 2003 | 7.946 | 8.099 | 7.759 | 8.091 | 3,370,847 | +0.35(+4.51%) |
Sep 30, 2003 | 7.980 | 8.082 | 7.682 | 7.742 | 4,356,759 | -0.26(-3.19%) |
Sep 29, 2003 | 7.827 | 7.997 | 7.699 | 7.997 | 4,289,230 | +0.40(+5.26%) |
Sep 26, 2003 | 7.606 | 7.972 | 7.436 | 7.597 | 4,959,118 | -0.14(-1.86%) |
Sep 25, 2003 | 7.929 | 8.184 | 7.691 | 7.741 | 3,783,600 | -0.13(-1.63%) |
Sep 24, 2003 | 8.508 | 8.669 | 7.802 | 7.870 | 7,582,792 | -0.67(-7.87%) |
Sep 23, 2003 | 8.584 | 8.712 | 8.438 | 8.542 | 3,556,713 | -0.07(-0.87%) |
Sep 22, 2003 | 8.559 | 8.827 | 8.423 | 8.617 | 4,059,008 | -0.17(-1.96%) |
Sep 19, 2003 | 9.035 | 9.061 | 8.542 | 8.788 | 5,567,233 | -0.28(-3.10%) |
Sep 18, 2003 | 9.018 | 9.222 | 8.720 | 9.069 | 3,966,328 | +0.02(+0.19%) |
Sep 17, 2003 | 8.848 | 9.103 | 8.848 | 9.052 | 2,999,966 | +0.18(+2.01%) |
Sep 16, 2003 | 8.746 | 8.882 | 8.584 | 8.874 | 3,891,493 | +0.31(+3.68%) |
Sep 15, 2003 | 9.069 | 9.180 | 8.550 | 8.559 | 6,479,044 | -0.88(-9.29%) |
Sep 12, 2003 | 9.231 | 9.435 | 9.035 | 9.435 | 2,561,198 | +0.08(+0.82%) |
Sep 11, 2003 | 9.027 | 9.529 | 9.001 | 9.359 | 4,720,175 | +0.46(+5.16%) |
Sep 10, 2003 | 9.605 | 9.631 | 8.806 | 8.899 | 6,222,219 | -0.87(-8.89%) |
Sep 09, 2003 | 9.826 | 9.929 | 9.503 | 9.767 | 11,487,428 | -0.54(-5.28%) |
Sep 08, 2003 | 9.852 | 10.45 | 9.784 | 10.31 | 6,758,202 | +0.86(+9.09%) |
Sep 05, 2003 | 9.384 | 9.682 | 9.324 | 9.452 | 2,884,668 | -0.04(-0.45%) |
Sep 04, 2003 | 9.435 | 9.563 | 9.282 | 9.495 | 3,582,151 | +0.02(+0.18%) |
Sep 03, 2003 | 9.478 | 9.690 | 9.393 | 9.478 | 3,315,218 | -0.01(-0.09%) |
Sep 02, 2003 | 9.605 | 9.733 | 9.282 | 9.486 | 2,893,837 | -0.18(-1.85%) |
Aug 29, 2003 | 9.571 | 9.716 | 9.418 | 9.665 | 1,226,648 | +0.08(+0.80%) |
Aug 28, 2003 | 9.597 | 9.631 | 9.248 | 9.588 | 1,865,596 | +0.20(+2.18%) |
Aug 27, 2003 | 9.112 | 9.410 | 8.933 | 9.384 | 2,572,952 | +0.26(+2.89%) |
Aug 26, 2003 | 8.891 | 9.146 | 8.754 | 9.120 | 2,682,029 | +0.20(+2.29%) |
Aug 25, 2003 | 9.112 | 9.154 | 8.788 | 8.916 | 1,974,908 | -0.26(-2.87%) |
Aug 22, 2003 | 9.571 | 9.605 | 9.137 | 9.180 | 2,865,274 | -0.24(-2.53%) |
Aug 21, 2003 | 9.146 | 9.503 | 9.129 | 9.418 | 4,801,160 | +0.35(+3.85%) |
Aug 20, 2003 | 9.214 | 9.256 | 8.925 | 9.069 | 3,915,613 | -0.20(-2.11%) |
Aug 19, 2003 | 8.882 | 9.418 | 8.874 | 9.265 | 5,063,039 | +0.43(+4.81%) |
Aug 18, 2003 | 8.380 | 8.857 | 8.321 | 8.840 | 4,370,845 | +0.49(+5.91%) |
Aug 15, 2003 | 8.193 | 8.511 | 8.167 | 8.346 | 1,507,451 | +0.14(+1.69%) |
Aug 14, 2003 | 8.499 | 8.550 | 8.193 | 8.207 | 3,915,965 | -0.08(-0.95%) |
Aug 13, 2003 | 7.921 | 8.508 | 7.921 | 8.287 | 7,864,842 | +0.31(+3.84%) |
Aug 12, 2003 | 7.487 | 7.980 | 7.427 | 7.980 | 5,971,624 | +0.33(+4.34%) |
Aug 11, 2003 | 7.444 | 7.691 | 7.436 | 7.648 | 2,680,384 | +0.20(+2.74%) |
Aug 08, 2003 | 7.529 | 7.717 | 7.427 | 7.444 | 2,697,897 | -0.07(-0.91%) |
Aug 07, 2003 | 7.308 | 7.722 | 7.300 | 7.512 | 3,633,634 | +0.07(+0.91%) |
Aug 06, 2003 | 7.070 | 7.682 | 7.061 | 7.444 | 3,716,147 | +0.37(+5.29%) |
Aug 05, 2003 | 7.385 | 7.540 | 7.070 | 7.070 | 2,164,853 | -0.38(-5.14%) |
Aug 04, 2003 | 7.555 | 7.614 | 7.317 | 7.453 | 2,277,809 | -0.12(-1.57%) |
Aug 01, 2003 | 7.699 | 7.768 | 7.359 | 7.572 | 4,674,099 | +0.34(+4.71%) |
Jul 31, 2003 | 7.189 | 7.444 | 7.135 | 7.232 | 2,502,075 | +0.13(+1.80%) |
Jul 30, 2003 | 7.002 | 7.215 | 6.806 | 7.104 | 4,739,569 | +0.09(+1.34%) |
Jul 29, 2003 | 7.146 | 7.274 | 6.891 | 7.010 | 3,642,802 | -0.08(-1.08%) |
Jul 28, 2003 | 6.917 | 7.138 | 6.902 | 7.087 | 2,489,499 | +0.19(+2.71%) |
Jul 25, 2003 | 6.806 | 6.985 | 6.738 | 6.900 | 2,802,273 | +0.16(+2.40%) |
Jul 24, 2003 | 6.934 | 7.189 | 6.738 | 6.738 | 9,657,211 | -0.71(-9.59%) |
Jul 23, 2003 | 7.249 | 7.546 | 7.198 | 7.453 | 7,985,556 | +0.25(+3.42%) |
Jul 22, 2003 | 7.257 | 7.274 | 6.908 | 7.206 | 7,672,194 | +0.69(+10.57%) |
Jul 21, 2003 | 6.593 | 6.696 | 6.423 | 6.517 | 1,760,162 | -0.15(-2.30%) |
Jul 18, 2003 | 6.764 | 6.874 | 6.355 | 6.670 | 3,597,549 | +0.03(+0.51%) |
Jul 17, 2003 | 7.010 | 7.053 | 6.593 | 6.636 | 5,405,198 | -0.71(-9.62%) |
Jul 16, 2003 | 7.751 | 7.785 | 7.189 | 7.342 | 3,903,153 | -0.20(-2.60%) |
Jul 15, 2003 | 7.793 | 7.963 | 7.368 | 7.538 | 4,104,264 | +0.02(+0.23%) |
Jul 14, 2003 | 7.368 | 7.648 | 7.308 | 7.521 | 5,586,680 | +0.39(+5.49%) |
Jul 11, 2003 | 7.146 | 7.308 | 6.976 | 7.129 | 2,089,862 | +0.01(+0.12%) |
Jul 10, 2003 | 7.393 | 7.393 | 6.976 | 7.121 | 3,152,895 | -0.37(-4.89%) |
Jul 09, 2003 | 7.427 | 7.768 | 7.274 | 7.487 | 7,650,684 | +0.00(+0.00%) |
Jul 08, 2003 | 6.696 | 7.572 | 6.551 | 7.487 | 11,263,396 | +0.72(+10.69%) |
Jul 07, 2003 | 6.465 | 6.764 | 6.398 | 6.764 | 6,383,367 | +0.43(+6.71%) |
Jul 03, 2003 | 6.126 | 6.372 | 6.075 | 6.338 | 3,553,824 | +0.01(+0.13%) |
Jul 02, 2003 | 5.862 | 6.338 | 5.709 | 6.330 | 7,840,820 | +0.52(+8.93%) |
Jul 01, 2003 | 5.692 | 5.828 | 5.547 | 5.811 | 2,759,136 | +0.05(+0.89%) |
Jun 30, 2003 | 5.989 | 6.100 | 5.734 | 5.760 | 3,186,511 | -0.20(-3.38%) |
Jun 27, 2003 | 5.964 | 6.114 | 5.913 | 5.961 | 3,273,491 | -0.03(-0.47%) |
Jun 26, 2003 | 6.032 | 6.092 | 5.879 | 5.989 | 5,121,456 | +0.03(+0.57%) |
Jun 25, 2003 | 6.151 | 6.304 | 5.853 | 5.955 | 4,278,341 | -0.26(-4.11%) |
Jun 24, 2003 | 5.930 | 6.279 | 5.717 | 6.211 | 4,045,729 | +0.27(+4.58%) |
Jun 23, 2003 | 6.228 | 6.253 | 5.938 | 5.938 | 2,590,818 | -0.25(-3.99%) |
Jun 20, 2003 | 6.593 | 6.713 | 6.134 | 6.185 | 4,669,162 | -0.33(-5.09%) |
Jun 19, 2003 | 6.253 | 6.806 | 6.245 | 6.517 | 11,587,572 | +0.04(+0.66%) |
Jun 18, 2003 | 6.270 | 6.653 | 6.177 | 6.474 | 14,023,238 | +0.27(+4.39%) |
Jun 17, 2003 | 5.921 | 6.228 | 5.811 | 6.202 | 7,104,593 | +0.37(+6.42%) |
Jun 16, 2003 | 5.598 | 5.921 | 5.385 | 5.828 | 5,313,870 | +0.26(+4.74%) |
Jun 13, 2003 | 5.760 | 5.887 | 5.505 | 5.564 | 3,643,037 | -0.23(-3.96%) |
Jun 12, 2003 | 5.947 | 6.015 | 5.683 | 5.794 | 4,970,417 | -0.18(-2.99%) |
Jun 11, 2003 | 5.768 | 6.023 | 5.658 | 5.972 | 6,085,403 | -0.08(-1.27%) |
Jun 10, 2003 | 6.066 | 6.185 | 5.904 | 6.049 | 3,209,079 | +0.03(+0.42%) |
Jun 09, 2003 | 5.785 | 6.202 | 5.624 | 6.023 | 9,607,844 | -0.01(-0.14%) |
Jun 06, 2003 | 6.645 | 6.891 | 5.989 | 6.032 | 6,523,357 | -0.45(-6.96%) |
Jun 05, 2003 | 6.168 | 6.542 | 5.853 | 6.483 | 4,675,627 | +0.14(+2.14%) |
Jun 04, 2003 | 6.304 | 6.398 | 6.185 | 6.347 | 4,256,479 | +0.12(+1.91%) |
Jun 03, 2003 | 6.262 | 6.500 | 6.185 | 6.228 | 3,434,991 | -0.09(-1.35%) |
Jun 02, 2003 | 6.381 | 6.738 | 6.279 | 6.313 | 3,987,312 | -0.05(-0.80%) |
May 30, 2003 | 6.568 | 6.704 | 6.253 | 6.364 | 4,709,714 | -0.05(-0.80%) |
May 29, 2003 | 6.636 | 6.636 | 6.262 | 6.415 | 5,162,948 | -0.11(-1.69%) |
May 28, 2003 | 6.398 | 6.755 | 6.372 | 6.525 | 5,527,557 | +0.16(+2.54%) |
May 27, 2003 | 5.845 | 6.381 | 5.811 | 6.364 | 5,810,594 | +0.50(+8.56%) |
May 23, 2003 | 6.083 | 6.100 | 5.828 | 5.862 | 3,875,414 | -0.20(-3.23%) |
May 22, 2003 | 5.947 | 6.160 | 5.828 | 6.058 | 4,974,531 | +0.18(+3.04%) |
May 21, 2003 | 5.666 | 5.913 | 5.487 | 5.879 | 3,575,804 | +0.09(+1.62%) |
May 20, 2003 | 5.947 | 5.955 | 5.573 | 5.785 | 4,534,931 | +0.02(+0.29%) |
May 19, 2003 | 6.015 | 6.083 | 5.751 | 5.768 | 3,746,355 | -0.27(-4.51%) |
May 16, 2003 | 5.896 | 6.287 | 5.870 | 6.040 | 6,229,977 | +0.11(+1.87%) |
May 15, 2003 | 6.032 | 6.058 | 5.845 | 5.930 | 5,546,011 | +0.08(+1.31%) |
May 14, 2003 | 5.930 | 6.160 | 5.785 | 5.853 | 12,590,306 | +0.14(+2.38%) |
May 13, 2003 | 4.934 | 5.870 | 4.900 | 5.717 | 15,256,586 | +0.78(+15.86%) |
May 12, 2003 | 4.977 | 5.011 | 4.875 | 4.934 | 5,002,858 | +0.02(+0.35%) |
May 09, 2003 | 4.926 | 4.977 | 4.807 | 4.917 | 3,519,267 | +0.07(+1.40%) |
May 08, 2003 | 5.003 | 5.062 | 4.841 | 4.849 | 2,637,364 | -0.19(-3.72%) |
May 07, 2003 | 5.207 | 5.232 | 5.003 | 5.037 | 3,486,709 | -0.20(-3.74%) |
May 06, 2003 | 5.258 | 5.360 | 5.156 | 5.232 | 4,195,946 | -0.03(-0.49%) |
May 05, 2003 | 5.232 | 5.402 | 5.164 | 5.258 | 4,566,432 | +0.18(+3.52%) |
May 02, 2003 | 4.679 | 5.122 | 4.577 | 5.079 | 8,886,853 | +0.41(+8.74%) |
May 01, 2003 | 4.467 | 4.705 | 4.407 | 4.671 | 3,630,578 | +0.12(+2.62%) |
Apr 30, 2003 | 4.364 | 4.552 | 4.211 | 4.552 | 5,214,313 | +0.12(+2.69%) |
Apr 29, 2003 | 4.484 | 4.543 | 4.399 | 4.433 | 4,053,134 | -0.03(-0.76%) |
Apr 28, 2003 | 4.424 | 4.484 | 4.203 | 4.467 | 4,616,857 | +0.09(+1.94%) |
Apr 25, 2003 | 4.781 | 4.824 | 4.381 | 4.381 | 7,403,732 | -0.46(-9.49%) |
Apr 24, 2003 | 4.713 | 4.866 | 4.679 | 4.841 | 4,900,246 | +0.11(+2.34%) |
Apr 23, 2003 | 4.790 | 4.892 | 4.645 | 4.730 | 6,555,445 | -0.03(-0.54%) |
Apr 22, 2003 | 4.586 | 4.815 | 4.535 | 4.756 | 7,858,730 | +0.20(+4.49%) |
Apr 21, 2003 | 4.637 | 4.679 | 4.484 | 4.552 | 10,767,377 | +0.03(+0.56%) |
Apr 17, 2003 | 4.662 | 4.815 | 4.509 | 4.526 | 28,661,446 | -0.80(-15.02%) |
Apr 16, 2003 | 5.198 | 5.419 | 5.156 | 5.326 | 8,843,246 | +0.31(+6.28%) |
Apr 15, 2003 | 4.926 | 5.096 | 4.832 | 5.011 | 3,649,384 | +0.09(+1.90%) |
Apr 14, 2003 | 4.628 | 4.926 | 4.501 | 4.917 | 4,387,184 | +0.30(+6.45%) |
Apr 11, 2003 | 4.739 | 4.841 | 4.552 | 4.620 | 2,675,800 | -0.06(-1.27%) |
Apr 10, 2003 | 4.824 | 4.866 | 4.637 | 4.679 | 3,129,504 | -0.12(-2.48%) |
Apr 09, 2003 | 4.773 | 4.934 | 4.654 | 4.798 | 5,476,663 | -0.01(-0.18%) |
Apr 08, 2003 | 4.892 | 4.934 | 4.620 | 4.807 | 10,682,161 | -0.32(-6.30%) |
Apr 07, 2003 | 5.453 | 5.530 | 5.105 | 5.130 | 4,335,231 | -0.08(-1.47%) |
Apr 04, 2003 | 5.547 | 5.598 | 5.114 | 5.207 | 5,912,031 | -0.32(-5.85%) |
Apr 03, 2003 | 5.649 | 5.692 | 5.487 | 5.530 | 4,216,750 | -0.02(-0.31%) |
Apr 02, 2003 | 5.368 | 5.556 | 5.334 | 5.547 | 7,889,408 | +0.36(+6.89%) |