Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 7.136 | 7.166 | 7.006 | 7.140 | 33,223,604 | -0.02(-0.29%) |
Aug 29, 2003 | 7.074 | 7.205 | 7.060 | 7.160 | 26,942,808 | +0.06(+0.88%) |
Aug 28, 2003 | 7.105 | 7.143 | 6.989 | 7.098 | 31,074,980 | -0.01(-0.07%) |
Aug 27, 2003 | 6.838 | 7.114 | 6.800 | 7.103 | 55,784,600 | +0.24(+3.54%) |
Aug 26, 2003 | 6.681 | 6.871 | 6.594 | 6.861 | 34,637,744 | +0.11(+1.59%) |
Aug 25, 2003 | 6.694 | 6.765 | 6.682 | 6.753 | 17,287,126 | +0.02(+0.28%) |
Aug 22, 2003 | 6.774 | 6.861 | 6.722 | 6.734 | 48,444,356 | +0.04(+0.60%) |
Aug 21, 2003 | 6.753 | 6.764 | 6.582 | 6.694 | 24,543,100 | +0.00(+0.00%) |
Aug 20, 2003 | 6.578 | 6.741 | 6.568 | 6.694 | 26,611,206 | -0.01(-0.10%) |
Aug 19, 2003 | 6.772 | 6.840 | 6.584 | 6.701 | 26,554,930 | -0.07(-1.10%) |
Aug 18, 2003 | 6.616 | 6.779 | 6.611 | 6.776 | 22,911,070 | +0.13(+1.96%) |
Aug 15, 2003 | 6.642 | 6.670 | 6.558 | 6.646 | 12,002,287 | -0.00(-0.05%) |
Aug 14, 2003 | 6.504 | 6.660 | 6.441 | 6.649 | 35,112,488 | +0.10(+1.45%) |
Aug 13, 2003 | 6.428 | 6.568 | 6.318 | 6.554 | 40,648,120 | +0.19(+2.91%) |
Aug 12, 2003 | 6.237 | 6.402 | 6.194 | 6.369 | 25,835,162 | +0.15(+2.45%) |
Aug 11, 2003 | 6.092 | 6.345 | 6.090 | 6.216 | 26,575,998 | +0.09(+1.47%) |
Aug 08, 2003 | 6.334 | 6.374 | 6.086 | 6.126 | 29,809,180 | -0.18(-2.88%) |
Aug 07, 2003 | 6.263 | 6.428 | 6.247 | 6.308 | 27,602,836 | -0.01(-0.16%) |
Aug 06, 2003 | 6.254 | 6.448 | 6.220 | 6.318 | 28,040,352 | +0.08(+1.25%) |
Aug 05, 2003 | 6.480 | 6.481 | 6.228 | 6.240 | 23,747,432 | -0.24(-3.64%) |
Aug 04, 2003 | 6.261 | 6.547 | 6.261 | 6.476 | 28,085,374 | +0.15(+2.41%) |
Aug 01, 2003 | 6.490 | 6.506 | 6.315 | 6.324 | 24,393,894 | -0.17(-2.61%) |
Jul 31, 2003 | 6.512 | 6.609 | 6.483 | 6.493 | 26,324,338 | +0.02(+0.37%) |
Jul 30, 2003 | 6.604 | 6.660 | 6.414 | 6.469 | 19,367,352 | -0.14(-2.07%) |
Jul 29, 2003 | 6.689 | 6.757 | 6.474 | 6.606 | 26,612,072 | -0.08(-1.27%) |
Jul 28, 2003 | 6.622 | 6.712 | 6.596 | 6.691 | 33,362,132 | +0.13(+2.03%) |
Jul 25, 2003 | 6.452 | 6.582 | 6.317 | 6.558 | 23,879,898 | +0.11(+1.72%) |
Jul 24, 2003 | 6.338 | 6.545 | 6.298 | 6.447 | 45,541,620 | +0.17(+2.65%) |
Jul 23, 2003 | 6.266 | 6.329 | 6.133 | 6.280 | 28,556,658 | +0.00(+0.03%) |
Jul 22, 2003 | 6.133 | 6.388 | 6.100 | 6.279 | 34,301,812 | +0.22(+3.57%) |
Jul 21, 2003 | 6.218 | 6.218 | 5.948 | 6.062 | 28,633,426 | -0.09(-1.41%) |
Jul 18, 2003 | 6.194 | 6.237 | 6.109 | 6.149 | 22,305,298 | -0.03(-0.56%) |
Jul 17, 2003 | 6.294 | 6.303 | 6.159 | 6.183 | 44,440,032 | -0.28(-4.37%) |
Jul 16, 2003 | 6.582 | 6.603 | 6.410 | 6.466 | 25,550,026 | -0.08(-1.27%) |
Jul 15, 2003 | 6.682 | 6.708 | 6.478 | 6.549 | 32,862,278 | -0.10(-1.49%) |
Jul 14, 2003 | 6.741 | 6.854 | 6.603 | 6.648 | 32,898,930 | -0.05(-0.70%) |
Jul 11, 2003 | 6.620 | 6.764 | 6.613 | 6.694 | 20,562,156 | +0.08(+1.26%) |
Jul 10, 2003 | 6.722 | 6.755 | 6.547 | 6.611 | 31,753,478 | -0.16(-2.40%) |
Jul 09, 2003 | 6.819 | 6.914 | 6.679 | 6.774 | 26,393,314 | -0.07(-0.99%) |
Jul 08, 2003 | 6.812 | 6.868 | 6.745 | 6.842 | 36,015,520 | -0.07(-0.98%) |
Jul 07, 2003 | 6.551 | 6.926 | 6.551 | 6.909 | 63,127,736 | +0.42(+6.46%) |
Jul 03, 2003 | 6.454 | 6.556 | 6.372 | 6.490 | 19,925,216 | -0.05(-0.74%) |
Jul 02, 2003 | 6.265 | 6.540 | 6.249 | 6.538 | 33,835,436 | +0.29(+4.72%) |
Jul 01, 2003 | 6.142 | 6.308 | 6.098 | 6.244 | 25,881,626 | +0.02(+0.28%) |
Jun 30, 2003 | 6.230 | 6.341 | 6.192 | 6.227 | 18,695,492 | -0.01(-0.19%) |
Jun 27, 2003 | 6.298 | 6.383 | 6.169 | 6.239 | 24,834,010 | -0.07(-1.15%) |
Jun 26, 2003 | 6.152 | 6.324 | 6.107 | 6.312 | 25,387,832 | +0.19(+3.14%) |
Jun 25, 2003 | 6.204 | 6.229 | 6.102 | 6.119 | 29,338,474 | -0.08(-1.37%) |
Jun 24, 2003 | 6.230 | 6.324 | 6.130 | 6.204 | 26,973,110 | -0.03(-0.53%) |
Jun 23, 2003 | 6.235 | 6.306 | 6.152 | 6.237 | 26,042,666 | -0.08(-1.24%) |
Jun 20, 2003 | 6.419 | 6.436 | 6.142 | 6.315 | 36,099,500 | -0.08(-1.27%) |
Jun 19, 2003 | 6.258 | 6.615 | 6.232 | 6.396 | 88,801,568 | +0.21(+3.45%) |
Jun 18, 2003 | 5.781 | 6.235 | 5.768 | 6.183 | 57,192,104 | +0.33(+5.69%) |
Jun 17, 2003 | 5.882 | 5.891 | 5.757 | 5.850 | 29,051,028 | +0.02(+0.26%) |
Jun 16, 2003 | 5.712 | 5.889 | 5.691 | 5.835 | 28,148,866 | +0.12(+2.09%) |
Jun 13, 2003 | 5.805 | 5.878 | 5.665 | 5.716 | 23,583,218 | -0.10(-1.79%) |
Jun 12, 2003 | 5.787 | 5.835 | 5.716 | 5.819 | 26,733,284 | -0.01(-0.09%) |
Jun 11, 2003 | 5.743 | 5.858 | 5.639 | 5.825 | 39,553,464 | -0.00(-0.03%) |
Jun 10, 2003 | 5.788 | 5.866 | 5.724 | 5.826 | 28,513,656 | +0.07(+1.30%) |
Jun 09, 2003 | 5.710 | 5.967 | 5.684 | 5.752 | 41,575,104 | -0.06(-1.04%) |
Jun 06, 2003 | 6.133 | 6.173 | 5.804 | 5.813 | 54,823,852 | -0.23(-3.87%) |
Jun 05, 2003 | 5.934 | 6.116 | 5.923 | 6.046 | 34,251,308 | +0.03(+0.58%) |
Jun 04, 2003 | 6.003 | 6.055 | 5.910 | 6.012 | 38,541,344 | +0.00(+0.06%) |
Jun 03, 2003 | 5.740 | 6.057 | 5.702 | 6.008 | 69,705,792 | +0.23(+3.99%) |
Jun 02, 2003 | 5.871 | 5.885 | 5.702 | 5.778 | 47,399,048 | -0.03(-0.60%) |
May 30, 2003 | 5.655 | 5.859 | 5.651 | 5.813 | 51,218,088 | +0.18(+3.23%) |
May 29, 2003 | 5.490 | 5.726 | 5.437 | 5.631 | 55,092,540 | +0.19(+3.54%) |
May 28, 2003 | 5.475 | 5.549 | 5.414 | 5.438 | 25,619,000 | -0.07(-1.20%) |
May 27, 2003 | 5.282 | 5.511 | 5.272 | 5.504 | 29,459,974 | +0.15(+2.82%) |
May 23, 2003 | 5.336 | 5.386 | 5.295 | 5.353 | 30,017,550 | -0.08(-1.44%) |
May 22, 2003 | 5.475 | 5.544 | 5.374 | 5.431 | 39,465,728 | -0.01(-0.11%) |
May 21, 2003 | 5.319 | 5.501 | 5.315 | 5.437 | 35,011,192 | +0.07(+1.37%) |
May 20, 2003 | 5.258 | 5.411 | 5.246 | 5.364 | 44,680,148 | +0.12(+2.28%) |
May 19, 2003 | 5.388 | 5.421 | 5.244 | 5.244 | 52,590,956 | -0.01(-0.10%) |
May 16, 2003 | 5.196 | 5.379 | 5.191 | 5.249 | 48,502,076 | +0.01(+0.23%) |
May 15, 2003 | 5.184 | 5.279 | 5.125 | 5.237 | 68,406,512 | -0.11(-1.98%) |
May 14, 2003 | 5.442 | 5.466 | 5.296 | 5.343 | 32,502,682 | -0.09(-1.69%) |
May 13, 2003 | 5.350 | 5.459 | 5.336 | 5.435 | 41,132,392 | +0.04(+0.80%) |
May 12, 2003 | 5.305 | 5.409 | 5.282 | 5.392 | 42,064,280 | +0.00(+0.03%) |
May 09, 2003 | 5.352 | 5.412 | 5.284 | 5.390 | 44,436,812 | +0.12(+2.37%) |
May 08, 2003 | 5.423 | 5.447 | 5.218 | 5.265 | 71,986,304 | -0.27(-4.85%) |
May 07, 2003 | 5.677 | 5.717 | 5.473 | 5.534 | 44,944,796 | -0.15(-2.71%) |
May 06, 2003 | 5.542 | 5.712 | 5.520 | 5.688 | 34,075,264 | +0.06(+1.08%) |
May 05, 2003 | 5.554 | 5.712 | 5.518 | 5.627 | 31,671,514 | +0.06(+1.15%) |
May 02, 2003 | 5.579 | 5.587 | 5.445 | 5.563 | 36,651,880 | -0.02(-0.31%) |
May 01, 2003 | 5.534 | 5.641 | 5.449 | 5.580 | 31,707,302 | +0.06(+1.04%) |
Apr 30, 2003 | 5.492 | 5.620 | 5.461 | 5.523 | 37,043,800 | -0.00(-0.03%) |
Apr 29, 2003 | 5.438 | 5.579 | 5.379 | 5.525 | 38,537,304 | +0.14(+2.67%) |
Apr 28, 2003 | 5.374 | 5.449 | 5.312 | 5.381 | 43,827,336 | -0.01(-0.19%) |
Apr 25, 2003 | 5.596 | 5.608 | 5.326 | 5.392 | 58,178,536 | -0.26(-4.63%) |
Apr 24, 2003 | 5.787 | 5.873 | 5.601 | 5.653 | 74,192,072 | -0.06(-1.06%) |
Apr 23, 2003 | 5.840 | 5.856 | 5.686 | 5.714 | 58,151,696 | -0.04(-0.69%) |
Apr 22, 2003 | 5.638 | 5.764 | 5.625 | 5.754 | 47,308,716 | +0.06(+1.00%) |
Apr 21, 2003 | 5.722 | 5.823 | 5.650 | 5.696 | 37,137,304 | -0.01(-0.18%) |
Apr 17, 2003 | 5.553 | 5.748 | 5.516 | 5.707 | 45,442,052 | +0.04(+0.67%) |
Apr 16, 2003 | 5.800 | 5.837 | 5.651 | 5.669 | 34,406,864 | -0.06(-1.09%) |
Apr 15, 2003 | 5.674 | 5.802 | 5.658 | 5.731 | 32,707,588 | +0.00(+0.06%) |
Apr 14, 2003 | 5.515 | 5.769 | 5.483 | 5.728 | 40,091,412 | +0.20(+3.70%) |
Apr 11, 2003 | 5.691 | 5.705 | 5.435 | 5.523 | 26,494,612 | -0.07(-1.33%) |
Apr 10, 2003 | 5.554 | 5.655 | 5.509 | 5.598 | 31,883,348 | +0.02(+0.28%) |
Apr 09, 2003 | 5.631 | 5.674 | 5.392 | 5.582 | 70,198,720 | -0.03(-0.56%) |
Apr 08, 2003 | 5.776 | 5.882 | 5.577 | 5.613 | 69,107,520 | -0.31(-5.24%) |
Apr 07, 2003 | 6.204 | 6.280 | 5.913 | 5.923 | 40,186,364 | -0.02(-0.29%) |
Apr 04, 2003 | 6.024 | 6.038 | 5.886 | 5.941 | 36,106,428 | -0.01(-0.09%) |
Apr 03, 2003 | 5.986 | 6.119 | 5.891 | 5.946 | 56,315,624 | +0.02(+0.41%) |
Apr 02, 2003 | 6.289 | 6.301 | 5.858 | 5.922 | 90,041,392 | -0.31(-4.92%) |
Apr 01, 2003 | 6.324 | 6.348 | 6.201 | 6.228 | 32,881,902 | -0.01(-0.14%) |
Mar 31, 2003 | 6.367 | 6.391 | 6.233 | 6.237 | 35,269,444 | -0.26(-4.00%) |
Mar 28, 2003 | 6.497 | 6.544 | 6.393 | 6.497 | 26,668,996 | -0.02(-0.27%) |
Mar 27, 2003 | 6.566 | 6.585 | 6.492 | 6.514 | 34,903,648 | -0.14(-2.16%) |
Mar 26, 2003 | 6.700 | 6.713 | 6.609 | 6.658 | 26,245,184 | -0.06(-0.85%) |
Mar 25, 2003 | 6.601 | 6.752 | 6.542 | 6.715 | 33,678,736 | +0.11(+1.68%) |
Mar 24, 2003 | 6.584 | 6.723 | 6.532 | 6.604 | 33,509,632 | -0.19(-2.78%) |
Mar 21, 2003 | 6.830 | 6.850 | 6.722 | 6.793 | 43,627,752 | +0.10(+1.55%) |
Mar 20, 2003 | 6.577 | 6.757 | 6.512 | 6.689 | 50,267,672 | -0.09(-1.30%) |
Mar 19, 2003 | 6.774 | 6.814 | 6.646 | 6.778 | 37,183,604 | -0.02(-0.33%) |
Mar 18, 2003 | 6.753 | 6.812 | 6.637 | 6.800 | 35,580,136 | +0.04(+0.59%) |
Mar 17, 2003 | 6.388 | 6.921 | 6.386 | 6.760 | 60,314,360 | +0.27(+4.11%) |
Mar 14, 2003 | 6.556 | 6.570 | 6.395 | 6.493 | 54,189,360 | -0.04(-0.56%) |
Mar 13, 2003 | 6.213 | 6.532 | 6.194 | 6.530 | 62,124,272 | +0.45(+7.32%) |
Mar 12, 2003 | 5.932 | 6.098 | 5.899 | 6.085 | 35,057,312 | +0.10(+1.71%) |
Mar 11, 2003 | 5.958 | 6.059 | 5.913 | 5.982 | 33,598,496 | +0.05(+0.85%) |
Mar 10, 2003 | 6.111 | 6.121 | 5.894 | 5.932 | 39,351,732 | -0.16(-2.67%) |
Mar 07, 2003 | 5.960 | 6.131 | 5.925 | 6.095 | 33,867,472 | +0.03(+0.57%) |
Mar 06, 2003 | 6.031 | 6.124 | 5.996 | 6.060 | 36,439,760 | -0.09(-1.44%) |
Mar 05, 2003 | 5.970 | 6.235 | 5.970 | 6.149 | 49,442,624 | +0.18(+3.02%) |
Mar 04, 2003 | 5.873 | 6.014 | 5.793 | 5.968 | 35,996,472 | +0.08(+1.29%) |