Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.640 | 5.662 | 5.504 | 5.543 | 33,122,816 | -0.11(-1.94%) |
Apr 29, 2004 | 5.769 | 5.769 | 5.637 | 5.653 | 17,637,076 | -0.12(-2.02%) |
Apr 28, 2004 | 5.866 | 5.866 | 5.750 | 5.769 | 13,799,755 | -0.09(-1.60%) |
Apr 27, 2004 | 5.918 | 5.940 | 5.837 | 5.863 | 14,290,172 | -0.05(-0.93%) |
Apr 26, 2004 | 5.902 | 5.944 | 5.876 | 5.918 | 15,047,302 | -0.01(-0.16%) |
Apr 23, 2004 | 5.882 | 5.995 | 5.753 | 5.927 | 32,983,580 | +0.10(+1.72%) |
Apr 22, 2004 | 5.927 | 5.931 | 5.753 | 5.827 | 39,936,984 | -0.18(-3.01%) |
Apr 21, 2004 | 5.914 | 6.040 | 5.870 | 6.008 | 26,691,386 | +0.09(+1.58%) |
Apr 20, 2004 | 6.092 | 6.092 | 5.911 | 5.914 | 21,299,272 | -0.18(-2.92%) |
Apr 19, 2004 | 6.031 | 6.105 | 5.989 | 6.092 | 14,840,306 | +0.01(+0.11%) |
Apr 16, 2004 | 6.070 | 6.137 | 6.018 | 6.086 | 12,342,427 | +0.06(+1.02%) |
Apr 15, 2004 | 6.095 | 6.128 | 6.021 | 6.024 | 17,303,840 | -0.06(-1.01%) |
Apr 14, 2004 | 6.066 | 6.160 | 6.066 | 6.086 | 12,086,543 | -0.03(-0.48%) |
Apr 13, 2004 | 6.157 | 6.189 | 6.108 | 6.115 | 14,369,382 | -0.06(-0.94%) |
Apr 12, 2004 | 6.160 | 6.205 | 6.144 | 6.173 | 10,694,191 | -0.04(-0.68%) |
Apr 08, 2004 | 6.273 | 6.309 | 6.183 | 6.215 | 21,233,368 | -0.09(-1.49%) |
Apr 07, 2004 | 6.328 | 6.348 | 6.221 | 6.309 | 37,914,672 | -0.07(-1.06%) |
Apr 06, 2004 | 6.299 | 6.383 | 6.276 | 6.377 | 12,805,616 | +0.08(+1.23%) |
Apr 05, 2004 | 6.351 | 6.357 | 6.247 | 6.299 | 11,838,395 | -0.04(-0.56%) |
Apr 02, 2004 | 6.286 | 6.338 | 6.221 | 6.335 | 21,078,042 | +0.10(+1.55%) |
Apr 01, 2004 | 6.176 | 6.296 | 6.176 | 6.238 | 30,042,932 | -0.09(-1.38%) |
Mar 31, 2004 | 6.425 | 6.425 | 6.289 | 6.325 | 18,313,760 | -0.08(-1.21%) |
Mar 30, 2004 | 6.390 | 6.448 | 6.335 | 6.402 | 11,435,541 | -0.01(-0.15%) |
Mar 29, 2004 | 6.444 | 6.444 | 6.386 | 6.412 | 8,175,581 | -0.05(-0.75%) |
Mar 26, 2004 | 6.377 | 6.490 | 6.354 | 6.461 | 12,978,886 | +0.05(+0.86%) |
Mar 25, 2004 | 6.331 | 6.406 | 6.299 | 6.406 | 12,616,256 | +0.13(+2.06%) |
Mar 24, 2004 | 6.260 | 6.341 | 6.244 | 6.276 | 10,684,599 | +0.02(+0.26%) |
Mar 23, 2004 | 6.251 | 6.309 | 6.202 | 6.260 | 11,004,222 | +0.02(+0.36%) |
Mar 22, 2004 | 6.335 | 6.338 | 6.192 | 6.238 | 13,906,502 | -0.11(-1.78%) |
Mar 19, 2004 | 6.331 | 6.422 | 6.318 | 6.351 | 20,082,356 | +0.02(+0.36%) |
Mar 18, 2004 | 6.260 | 6.357 | 6.221 | 6.328 | 13,270,661 | +0.07(+1.19%) |
Mar 17, 2004 | 6.189 | 6.283 | 6.179 | 6.254 | 10,829,713 | +0.11(+1.84%) |
Mar 16, 2004 | 6.154 | 6.163 | 6.125 | 6.141 | 15,727,389 | +0.04(+0.69%) |
Mar 15, 2004 | 6.147 | 6.147 | 5.704 | 6.099 | 18,069,944 | -0.06(-1.05%) |
Mar 12, 2004 | 6.199 | 6.221 | 6.108 | 6.163 | 16,412,117 | +0.02(+0.37%) |
Mar 11, 2004 | 6.512 | 6.512 | 6.125 | 6.141 | 24,369,254 | -0.13(-2.06%) |
Mar 10, 2004 | 6.360 | 6.360 | 6.260 | 6.270 | 15,545,145 | -0.09(-1.42%) |
Mar 09, 2004 | 6.432 | 6.432 | 6.351 | 6.360 | 12,573,557 | -0.04(-0.56%) |
Mar 08, 2004 | 6.625 | 6.625 | 6.393 | 6.396 | 10,865,605 | -0.05(-0.75%) |
Mar 05, 2004 | 6.464 | 6.499 | 6.435 | 6.444 | 14,699,214 | -0.02(-0.30%) |
Mar 04, 2004 | 6.496 | 6.532 | 6.457 | 6.464 | 14,022,222 | -0.03(-0.40%) |
Mar 03, 2004 | 6.499 | 6.509 | 6.415 | 6.490 | 19,120,706 | -0.01(-0.15%) |
Mar 02, 2004 | 6.551 | 6.622 | 6.448 | 6.499 | 22,073,730 | -0.08(-1.28%) |
Mar 01, 2004 | 6.551 | 6.596 | 6.506 | 6.583 | 16,216,568 | +0.11(+1.70%) |
Feb 27, 2004 | 6.535 | 6.535 | 6.444 | 6.474 | 14,828,239 | -0.04(-0.60%) |
Feb 26, 2004 | 6.480 | 6.532 | 6.402 | 6.512 | 15,218,097 | -0.03(-0.49%) |
Feb 25, 2004 | 6.467 | 6.545 | 6.383 | 6.545 | 25,472,924 | +0.10(+1.50%) |
Feb 24, 2004 | 6.289 | 6.483 | 6.221 | 6.448 | 23,964,234 | +0.07(+1.17%) |
Feb 23, 2004 | 6.464 | 6.487 | 6.351 | 6.373 | 16,733,286 | -0.09(-1.40%) |
Feb 20, 2004 | 6.496 | 6.503 | 6.428 | 6.464 | 19,635,256 | +0.00(+0.00%) |
Feb 19, 2004 | 6.512 | 6.658 | 6.464 | 6.464 | 26,260,376 | -0.03(-0.45%) |
Feb 18, 2004 | 6.461 | 6.496 | 6.415 | 6.493 | 13,630,816 | +0.04(+0.55%) |
Feb 17, 2004 | 6.487 | 6.506 | 6.393 | 6.457 | 12,518,172 | -0.01(-0.10%) |
Feb 13, 2004 | 6.506 | 6.548 | 6.457 | 6.464 | 11,526,508 | -0.02(-0.30%) |
Feb 12, 2004 | 6.464 | 6.509 | 6.419 | 6.483 | 12,381,103 | +0.03(+0.45%) |
Feb 11, 2004 | 6.444 | 6.487 | 6.399 | 6.454 | 17,913,382 | +0.03(+0.45%) |
Feb 10, 2004 | 6.302 | 6.499 | 6.289 | 6.425 | 17,929,470 | +0.12(+1.95%) |
Feb 09, 2004 | 6.325 | 6.335 | 6.260 | 6.302 | 13,874,323 | +0.01(+0.15%) |
Feb 06, 2004 | 6.199 | 6.325 | 6.163 | 6.293 | 13,794,495 | +0.15(+2.47%) |
Feb 05, 2004 | 6.192 | 6.238 | 6.128 | 6.141 | 18,999,416 | -0.05(-0.73%) |
Feb 04, 2004 | 6.254 | 6.254 | 6.160 | 6.186 | 18,735,178 | -0.08(-1.24%) |
Feb 03, 2004 | 6.393 | 6.396 | 6.209 | 6.263 | 20,030,376 | -0.05(-0.77%) |
Feb 02, 2004 | 6.318 | 6.373 | 6.225 | 6.312 | 17,933,184 | +0.02(+0.36%) |
Jan 30, 2004 | 6.341 | 6.415 | 6.270 | 6.289 | 16,268,550 | -0.04(-0.66%) |
Jan 29, 2004 | 6.461 | 6.464 | 6.231 | 6.331 | 26,462,732 | -0.06(-0.91%) |
Jan 28, 2004 | 6.448 | 6.516 | 6.390 | 6.390 | 17,279,706 | -0.05(-0.70%) |
Jan 27, 2004 | 6.535 | 6.535 | 6.370 | 6.435 | 18,975,900 | -0.08(-1.19%) |
Jan 26, 2004 | 6.367 | 6.561 | 6.341 | 6.512 | 21,438,816 | +0.15(+2.28%) |
Jan 23, 2004 | 6.470 | 6.480 | 6.318 | 6.367 | 42,249,220 | -0.23(-3.43%) |
Jan 22, 2004 | 6.577 | 6.732 | 6.574 | 6.593 | 39,092,292 | -0.27(-4.00%) |
Jan 21, 2004 | 7.013 | 7.013 | 6.813 | 6.868 | 20,108,966 | -0.13(-1.85%) |
Jan 20, 2004 | 6.852 | 7.075 | 6.819 | 6.997 | 22,794,040 | +0.20(+2.90%) |
Jan 16, 2004 | 6.884 | 6.897 | 6.794 | 6.800 | 12,846,149 | -0.04(-0.57%) |
Jan 15, 2004 | 6.910 | 6.910 | 6.800 | 6.839 | 11,470,505 | -0.07(-1.03%) |
Jan 14, 2004 | 6.933 | 6.933 | 6.868 | 6.910 | 14,637,641 | +0.11(+1.57%) |
Jan 13, 2004 | 6.836 | 6.884 | 6.739 | 6.803 | 13,836,884 | +0.01(+0.14%) |
Jan 12, 2004 | 6.806 | 6.981 | 6.777 | 6.794 | 22,191,306 | -0.01(-0.19%) |
Jan 09, 2004 | 6.868 | 6.916 | 6.787 | 6.806 | 27,036,072 | -0.30(-4.19%) |
Jan 08, 2004 | 6.949 | 7.139 | 6.894 | 7.104 | 23,149,552 | +0.23(+3.39%) |
Jan 07, 2004 | 6.933 | 6.933 | 6.787 | 6.871 | 16,386,745 | -0.06(-0.89%) |
Jan 06, 2004 | 6.945 | 6.949 | 6.768 | 6.933 | 16,213,474 | -0.01(-0.19%) |
Jan 05, 2004 | 6.936 | 6.962 | 6.874 | 6.945 | 20,310,084 | +0.20(+2.97%) |
Jan 02, 2004 | 6.706 | 6.803 | 6.609 | 6.745 | 20,724,694 | +0.18(+2.81%) |
Dec 31, 2003 | 6.464 | 6.590 | 6.464 | 6.561 | 12,403,690 | +0.09(+1.35%) |
Dec 30, 2003 | 6.451 | 6.499 | 6.419 | 6.474 | 13,323,880 | +0.02(+0.35%) |
Dec 29, 2003 | 6.406 | 6.451 | 6.383 | 6.451 | 13,247,765 | +0.06(+1.01%) |
Dec 26, 2003 | 6.393 | 6.409 | 6.338 | 6.386 | 4,583,622 | +0.02(+0.36%) |
Dec 24, 2003 | 6.399 | 6.438 | 6.364 | 6.364 | 7,671,550 | -0.02(-0.30%) |
Dec 23, 2003 | 6.302 | 6.415 | 6.289 | 6.383 | 13,686,510 | +0.07(+1.18%) |
Dec 22, 2003 | 6.302 | 6.309 | 6.238 | 6.309 | 19,166,188 | +0.04(+0.57%) |
Dec 19, 2003 | 6.289 | 6.289 | 6.189 | 6.273 | 17,971,550 | +0.05(+0.83%) |
Dec 18, 2003 | 6.137 | 6.231 | 6.108 | 6.221 | 15,465,008 | +0.11(+1.85%) |
Dec 17, 2003 | 6.147 | 6.147 | 6.040 | 6.108 | 15,506,160 | -0.02(-0.37%) |
Dec 16, 2003 | 6.141 | 6.179 | 6.092 | 6.131 | 20,677,974 | -0.00(-0.05%) |
Dec 15, 2003 | 6.134 | 6.276 | 5.986 | 6.134 | 28,929,052 | +0.00(+0.00%) |
Dec 12, 2003 | 6.280 | 6.399 | 6.108 | 6.134 | 35,840,376 | -0.21(-3.26%) |
Dec 11, 2003 | 6.451 | 6.509 | 6.338 | 6.341 | 18,818,100 | -0.08(-1.31%) |
Dec 10, 2003 | 6.373 | 6.457 | 6.367 | 6.425 | 7,859,053 | +0.01(+0.10%) |
Dec 09, 2003 | 6.470 | 6.480 | 6.386 | 6.419 | 11,354,785 | -0.05(-0.85%) |
Dec 08, 2003 | 6.493 | 6.493 | 6.422 | 6.474 | 10,225,123 | -0.04(-0.60%) |
Dec 05, 2003 | 6.567 | 6.616 | 6.516 | 6.512 | 7,460,531 | -0.05(-0.79%) |
Dec 04, 2003 | 6.609 | 6.680 | 6.545 | 6.564 | 14,507,379 | +0.03(+0.44%) |
Dec 03, 2003 | 6.541 | 6.590 | 6.499 | 6.535 | 13,741,586 | -0.02(-0.25%) |
Dec 02, 2003 | 6.529 | 6.600 | 6.512 | 6.551 | 13,266,329 | -0.03(-0.39%) |
Dec 01, 2003 | 6.457 | 6.600 | 6.390 | 6.577 | 17,807,254 | +0.17(+2.62%) |
Nov 28, 2003 | 6.396 | 6.448 | 6.344 | 6.409 | 5,856,541 | +0.02(+0.25%) |
Nov 26, 2003 | 6.454 | 6.487 | 6.341 | 6.393 | 10,304,023 | -0.06(-0.95%) |
Nov 25, 2003 | 6.364 | 6.490 | 6.360 | 6.454 | 10,531,131 | +0.05(+0.86%) |
Nov 24, 2003 | 6.474 | 6.477 | 6.335 | 6.399 | 16,939,354 | -0.06(-1.00%) |
Nov 21, 2003 | 6.173 | 6.464 | 6.189 | 6.464 | 19,859,580 | +0.29(+4.71%) |
Nov 20, 2003 | 6.183 | 6.218 | 6.167 | 6.173 | 8,406,712 | -0.04(-0.62%) |
Nov 19, 2003 | 6.186 | 6.212 | 6.167 | 6.212 | 8,031,086 | +0.03(+0.42%) |
Nov 18, 2003 | 6.205 | 6.231 | 6.157 | 6.186 | 10,783,611 | -0.01(-0.16%) |
Nov 17, 2003 | 6.228 | 6.260 | 6.144 | 6.196 | 10,170,048 | -0.03(-0.52%) |
Nov 14, 2003 | 6.231 | 6.283 | 6.157 | 6.228 | 10,570,117 | +0.02(+0.31%) |
Nov 13, 2003 | 6.257 | 6.260 | 6.179 | 6.209 | 8,476,020 | -0.05(-0.83%) |
Nov 12, 2003 | 6.144 | 6.293 | 6.141 | 6.260 | 13,354,512 | +0.10(+1.57%) |
Nov 11, 2003 | 6.254 | 6.296 | 6.147 | 6.163 | 13,095,534 | -0.00(-0.05%) |
Nov 10, 2003 | 6.170 | 6.189 | 6.118 | 6.167 | 10,917,586 | +0.05(+0.79%) |
Nov 07, 2003 | 6.108 | 6.457 | 6.070 | 6.118 | 14,467,156 | +0.05(+0.85%) |
Nov 06, 2003 | 6.060 | 6.083 | 5.966 | 6.066 | 16,099,920 | +0.03(+0.48%) |
Nov 05, 2003 | 6.157 | 6.060 | 5.995 | 6.037 | 16,998,142 | -0.04(-0.64%) |
Nov 04, 2003 | 6.157 | 6.157 | 6.050 | 6.076 | 14,924,775 | -0.04(-0.58%) |
Nov 03, 2003 | 6.008 | 6.173 | 6.040 | 6.112 | 14,746,666 | +0.10(+1.72%) |
Oct 31, 2003 | 6.099 | 6.121 | 5.918 | 6.008 | 31,660,846 | -0.09(-1.48%) |
Oct 30, 2003 | 6.163 | 6.205 | 6.086 | 6.099 | 21,401,688 | -0.06(-1.05%) |
Oct 29, 2003 | 6.228 | 6.273 | 6.076 | 6.163 | 33,741,640 | -0.28(-4.36%) |
Oct 28, 2003 | 6.412 | 6.448 | 6.318 | 6.444 | 18,228,672 | +0.05(+0.76%) |
Oct 27, 2003 | 6.448 | 6.464 | 6.367 | 6.396 | 15,447,990 | -0.04(-0.55%) |
Oct 24, 2003 | 6.451 | 6.522 | 6.351 | 6.432 | 41,607,188 | +0.24(+3.86%) |
Oct 23, 2003 | 6.306 | 6.306 | 6.160 | 6.192 | 16,816,208 | -0.11(-1.79%) |
Oct 22, 2003 | 6.464 | 6.496 | 6.238 | 6.306 | 30,356,366 | -0.16(-2.45%) |
Oct 21, 2003 | 6.810 | 6.593 | 6.325 | 6.464 | 66,978,316 | -0.35(-5.08%) |
Oct 20, 2003 | 6.551 | 6.810 | 6.538 | 6.810 | 25,889,392 | +0.31(+4.72%) |
Oct 17, 2003 | 6.561 | 6.587 | 6.480 | 6.503 | 12,089,328 | -0.07(-1.13%) |
Oct 16, 2003 | 6.470 | 6.600 | 6.487 | 6.577 | 15,070,508 | +0.11(+1.65%) |
Oct 15, 2003 | 6.529 | 6.532 | 6.432 | 6.470 | 13,712,501 | -0.02(-0.35%) |
Oct 14, 2003 | 6.512 | 6.519 | 6.464 | 6.493 | 11,292,284 | -0.02(-0.30%) |
Oct 13, 2003 | 6.541 | 6.590 | 6.490 | 6.512 | 10,842,090 | -0.01(-0.20%) |
Oct 10, 2003 | 6.535 | 6.580 | 6.503 | 6.525 | 10,419,434 | -0.02(-0.25%) |
Oct 09, 2003 | 6.457 | 6.558 | 6.432 | 6.541 | 19,960,138 | +0.09(+1.35%) |
Oct 08, 2003 | 6.516 | 6.561 | 6.444 | 6.454 | 22,091,056 | -0.11(-1.63%) |
Oct 07, 2003 | 6.512 | 6.567 | 6.467 | 6.561 | 15,883,951 | +0.05(+0.74%) |
Oct 06, 2003 | 6.593 | 6.593 | 6.483 | 6.512 | 19,383,706 | -0.03(-0.44%) |
Oct 03, 2003 | 6.777 | 7.094 | 6.516 | 6.541 | 42,888,152 | -0.18(-2.69%) |
Oct 02, 2003 | 6.716 | 6.907 | 6.593 | 6.722 | 27,573,210 | -0.16(-2.39%) |
Oct 01, 2003 | 6.965 | 7.075 | 6.748 | 6.887 | 38,253,788 | -0.08(-1.11%) |
Sep 30, 2003 | 7.139 | 7.110 | 6.897 | 6.965 | 16,851,480 | -0.17(-2.44%) |
Sep 29, 2003 | 7.243 | 7.265 | 7.088 | 7.139 | 17,532,806 | -0.10(-1.43%) |
Sep 26, 2003 | 7.091 | 7.314 | 7.068 | 7.243 | 24,892,468 | +0.15(+2.14%) |
Sep 25, 2003 | 7.204 | 7.233 | 7.088 | 7.091 | 18,895,454 | -0.04(-0.54%) |
Sep 24, 2003 | 7.272 | 7.304 | 7.114 | 7.130 | 11,834,063 | -0.10(-1.34%) |
Sep 23, 2003 | 7.330 | 7.433 | 7.126 | 7.227 | 20,724,386 | -0.17(-2.27%) |
Sep 22, 2003 | 7.236 | 7.488 | 7.191 | 7.395 | 19,162,786 | +0.12(+1.69%) |
Sep 19, 2003 | 7.349 | 7.349 | 7.210 | 7.272 | 13,501,792 | -0.02(-0.22%) |
Sep 18, 2003 | 7.249 | 7.294 | 7.194 | 7.288 | 9,994,302 | +0.06(+0.89%) |
Sep 17, 2003 | 7.207 | 7.385 | 7.143 | 7.223 | 16,561,562 | +0.02(+0.22%) |
Sep 16, 2003 | 7.194 | 7.227 | 7.117 | 7.207 | 12,428,752 | +0.01(+0.18%) |
Sep 15, 2003 | 7.097 | 7.194 | 6.971 | 7.194 | 13,456,617 | +0.12(+1.64%) |
Sep 12, 2003 | 7.110 | 7.165 | 7.007 | 7.078 | 10,209,034 | -0.03(-0.41%) |
Sep 11, 2003 | 7.084 | 7.188 | 7.075 | 7.107 | 8,789,454 | +0.01(+0.18%) |
Sep 10, 2003 | 7.110 | 7.227 | 7.023 | 7.094 | 11,283,001 | -0.02(-0.23%) |
Sep 09, 2003 | 7.185 | 7.207 | 7.065 | 7.110 | 13,045,719 | -0.12(-1.70%) |
Sep 08, 2003 | 7.369 | 7.391 | 7.223 | 7.233 | 9,531,113 | -0.10(-1.37%) |
Sep 05, 2003 | 7.278 | 7.492 | 7.240 | 7.333 | 13,413,919 | +0.05(+0.75%) |
Sep 04, 2003 | 7.191 | 7.311 | 7.162 | 7.278 | 14,089,983 | +0.09(+1.21%) |
Sep 03, 2003 | 7.272 | 7.272 | 7.181 | 7.191 | 10,873,031 | -0.05(-0.63%) |
Sep 02, 2003 | 7.223 | 7.314 | 7.146 | 7.236 | 14,013,249 | +0.03(+0.40%) |
Aug 29, 2003 | 7.004 | 7.269 | 6.958 | 7.207 | 15,206,030 | +0.19(+2.77%) |
Aug 28, 2003 | 6.984 | 7.013 | 6.884 | 7.013 | 10,313,924 | +0.05(+0.65%) |
Aug 27, 2003 | 6.939 | 6.997 | 6.891 | 6.968 | 5,966,692 | -0.00(-0.05%) |
Aug 26, 2003 | 6.819 | 6.987 | 6.790 | 6.971 | 13,319,858 | -0.01(-0.09%) |
Aug 25, 2003 | 7.075 | 7.078 | 6.887 | 6.978 | 7,796,861 | -0.05(-0.64%) |
Aug 22, 2003 | 7.046 | 7.068 | 6.971 | 7.023 | 16,136,121 | +0.12(+1.73%) |
Aug 21, 2003 | 6.920 | 6.926 | 6.819 | 6.903 | 10,798,463 | +0.01(+0.14%) |
Aug 20, 2003 | 6.900 | 6.916 | 6.836 | 6.894 | 9,131,044 | +0.00(+0.05%) |
Aug 19, 2003 | 6.868 | 6.913 | 6.810 | 6.891 | 9,659,519 | +0.05(+0.80%) |
Aug 18, 2003 | 6.852 | 6.868 | 6.819 | 6.836 | 7,410,097 | +0.04(+0.57%) |
Aug 15, 2003 | 6.881 | 6.881 | 6.758 | 6.797 | 5,598,802 | -0.04(-0.57%) |
Aug 14, 2003 | 6.813 | 6.874 | 6.745 | 6.836 | 8,439,819 | +0.05(+0.71%) |
Aug 13, 2003 | 6.858 | 6.871 | 6.726 | 6.787 | 10,009,773 | -0.03(-0.47%) |
Aug 12, 2003 | 6.806 | 6.823 | 6.671 | 6.819 | 11,123,345 | +0.05(+0.72%) |
Aug 11, 2003 | 6.781 | 6.916 | 6.716 | 6.771 | 12,612,852 | +0.01(+0.19%) |
Aug 08, 2003 | 6.829 | 6.839 | 6.690 | 6.758 | 12,952,895 | -0.07(-0.99%) |
Aug 07, 2003 | 6.965 | 6.965 | 6.790 | 6.826 | 14,536,154 | -0.08(-1.12%) |
Aug 06, 2003 | 6.858 | 6.952 | 6.735 | 6.903 | 15,189,013 | +0.03(+0.42%) |
Aug 05, 2003 | 7.039 | 7.042 | 6.871 | 6.874 | 14,162,695 | -0.15(-2.07%) |
Aug 04, 2003 | 7.068 | 7.071 | 6.981 | 7.020 | 17,884,916 | -0.12(-1.72%) |
Aug 01, 2003 | 6.903 | 7.178 | 6.903 | 7.143 | 29,057,766 | +0.27(+3.95%) |
Jul 31, 2003 | 6.900 | 7.029 | 6.823 | 6.871 | 11,365,614 | +0.03(+0.47%) |
Jul 30, 2003 | 7.059 | 7.084 | 6.832 | 6.839 | 13,658,354 | -0.19(-2.67%) |
Jul 29, 2003 | 7.175 | 7.175 | 6.981 | 7.026 | 20,756,874 | -0.15(-2.07%) |
Jul 28, 2003 | 6.845 | 7.233 | 6.845 | 7.175 | 43,335,872 | +0.58(+8.77%) |
Jul 25, 2003 | 6.554 | 6.651 | 6.529 | 6.596 | 18,103,360 | +0.13(+2.05%) |
Jul 24, 2003 | 6.480 | 6.845 | 6.464 | 6.464 | 42,943,536 | +0.15(+2.41%) |
Jul 23, 2003 | 6.454 | 6.461 | 6.163 | 6.312 | 15,555,356 | -0.09(-1.46%) |
Jul 22, 2003 | 6.276 | 6.435 | 6.199 | 6.406 | 16,658,718 | +0.21(+3.39%) |
Jul 21, 2003 | 6.267 | 6.364 | 6.186 | 6.196 | 15,848,988 | -0.03(-0.42%) |
Jul 18, 2003 | 6.108 | 6.225 | 6.083 | 6.221 | 12,816,445 | +0.06(+1.05%) |
Jul 17, 2003 | 6.199 | 6.254 | 6.128 | 6.157 | 11,280,526 | -0.06(-0.99%) |
Jul 16, 2003 | 6.335 | 6.341 | 6.167 | 6.218 | 10,864,677 | -0.12(-1.84%) |
Jul 15, 2003 | 6.351 | 6.360 | 6.238 | 6.335 | 10,407,986 | +0.04(+0.67%) |
Jul 14, 2003 | 6.348 | 6.412 | 6.270 | 6.293 | 9,100,412 | +0.03(+0.41%) |
Jul 11, 2003 | 6.221 | 6.335 | 6.218 | 6.267 | 6,920,298 | +0.08(+1.25%) |
Jul 10, 2003 | 6.415 | 6.415 | 6.150 | 6.189 | 11,293,212 | -0.23(-3.53%) |
Jul 09, 2003 | 6.383 | 6.477 | 6.341 | 6.415 | 14,105,453 | +0.04(+0.61%) |
Jul 08, 2003 | 6.399 | 6.402 | 6.296 | 6.377 | 16,049,796 | -0.08(-1.30%) |
Jul 07, 2003 | 6.367 | 6.461 | 6.283 | 6.461 | 13,035,818 | +0.18(+2.94%) |
Jul 03, 2003 | 6.354 | 6.415 | 6.176 | 6.276 | 8,441,675 | -0.15(-2.31%) |
Jul 02, 2003 | 6.263 | 6.461 | 6.141 | 6.425 | 14,394,134 | +0.23(+3.65%) |
Jul 01, 2003 | 6.238 | 6.238 | 6.076 | 6.199 | 15,278,123 | -0.02(-0.36%) |
Jun 30, 2003 | 6.335 | 6.409 | 6.147 | 6.221 | 11,750,522 | -0.04(-0.62%) |
Jun 27, 2003 | 6.386 | 6.451 | 6.163 | 6.260 | 11,536,719 | -0.12(-1.82%) |
Jun 26, 2003 | 6.344 | 6.380 | 6.267 | 6.377 | 9,884,152 | +0.04(+0.66%) |
Jun 25, 2003 | 6.454 | 6.574 | 6.331 | 6.335 | 13,224,249 | -0.12(-1.85%) |
Jun 24, 2003 | 6.409 | 6.506 | 6.406 | 6.454 | 12,240,630 | +0.05(+0.71%) |
Jun 23, 2003 | 6.606 | 6.622 | 6.383 | 6.409 | 11,019,383 | -0.19(-2.94%) |
Jun 20, 2003 | 6.609 | 6.642 | 6.512 | 6.603 | 23,533,532 | +0.06(+0.94%) |
Jun 19, 2003 | 6.538 | 6.625 | 6.499 | 6.541 | 11,847,368 | +0.00(+0.05%) |
Jun 18, 2003 | 6.464 | 6.554 | 6.415 | 6.538 | 18,861,108 | +0.06(+0.90%) |
Jun 17, 2003 | 6.519 | 6.622 | 6.419 | 6.480 | 29,524,050 | -0.33(-4.80%) |
Jun 16, 2003 | 6.803 | 6.813 | 6.706 | 6.806 | 11,070,126 | +0.06(+0.96%) |
Jun 13, 2003 | 6.819 | 6.897 | 6.661 | 6.742 | 20,597,218 | -0.22(-3.11%) |
Jun 12, 2003 | 6.848 | 7.059 | 6.755 | 6.958 | 26,467,064 | +0.33(+5.02%) |
Jun 11, 2003 | 6.238 | 6.632 | 6.234 | 6.625 | 26,614,344 | +0.39(+6.22%) |
Jun 10, 2003 | 6.270 | 6.280 | 6.083 | 6.238 | 14,441,784 | +0.01(+0.10%) |
Jun 09, 2003 | 6.293 | 6.464 | 6.173 | 6.231 | 10,715,541 | -0.03(-0.46%) |
Jun 06, 2003 | 6.373 | 6.438 | 6.215 | 6.260 | 14,950,456 | -0.08(-1.27%) |
Jun 05, 2003 | 6.331 | 6.415 | 6.302 | 6.341 | 11,403,981 | -0.07(-1.11%) |
Jun 04, 2003 | 6.286 | 6.422 | 6.234 | 6.412 | 13,914,547 | +0.13(+2.01%) |
Jun 03, 2003 | 6.415 | 6.419 | 6.225 | 6.286 | 12,016,616 | -0.10(-1.52%) |
Jun 02, 2003 | 6.425 | 6.529 | 6.322 | 6.383 | 20,593,504 | +0.08(+1.33%) |
May 30, 2003 | 6.147 | 6.299 | 6.144 | 6.299 | 22,380,666 | +0.15(+2.42%) |
May 29, 2003 | 5.956 | 6.183 | 5.911 | 6.150 | 32,979,558 | +0.20(+3.37%) |
May 28, 2003 | 6.066 | 6.118 | 5.947 | 5.950 | 23,153,884 | -0.16(-2.64%) |
May 27, 2003 | 6.115 | 6.244 | 6.005 | 6.112 | 22,083,012 | -0.11(-1.77%) |
May 23, 2003 | 6.044 | 6.296 | 6.028 | 6.221 | 22,146,750 | +0.22(+3.72%) |
May 22, 2003 | 5.911 | 6.031 | 5.879 | 5.998 | 13,250,549 | +0.04(+0.65%) |
May 21, 2003 | 5.795 | 5.995 | 5.785 | 5.960 | 21,091,966 | +0.09(+1.54%) |
May 20, 2003 | 5.672 | 5.885 | 5.672 | 5.869 | 20,050,486 | +0.20(+3.48%) |
May 19, 2003 | 5.746 | 5.798 | 5.659 | 5.672 | 18,310,666 | -0.18(-3.15%) |
May 16, 2003 | 5.675 | 5.969 | 5.656 | 5.856 | 42,937,968 | +0.22(+3.90%) |
May 15, 2003 | 5.556 | 5.682 | 5.510 | 5.637 | 15,200,770 | +0.08(+1.45%) |
May 14, 2003 | 5.488 | 5.585 | 5.420 | 5.556 | 18,064,374 | +0.09(+1.66%) |
May 13, 2003 | 5.317 | 5.491 | 5.304 | 5.465 | 16,548,567 | +0.14(+2.67%) |
May 12, 2003 | 5.375 | 5.378 | 5.226 | 5.323 | 19,495,402 | -0.01(-0.24%) |
May 09, 2003 | 5.252 | 5.349 | 5.242 | 5.336 | 13,903,408 | +0.08(+1.54%) |
May 08, 2003 | 5.178 | 5.323 | 5.171 | 5.255 | 16,243,487 | -0.07(-1.28%) |
May 07, 2003 | 5.333 | 5.359 | 5.245 | 5.323 | 15,535,244 | -0.03(-0.48%) |
May 06, 2003 | 5.410 | 5.494 | 5.317 | 5.349 | 20,269,240 | -0.06(-1.14%) |
May 05, 2003 | 5.494 | 5.530 | 5.317 | 5.410 | 17,478,968 | -0.01(-0.18%) |
May 02, 2003 | 5.407 | 5.472 | 5.317 | 5.420 | 19,633,090 | +0.00(+0.00%) |