Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.42 | 12.70 | 12.42 | 12.64 | 38,888,364 | +0.25(+2.00%) |
Jun 29, 2004 | 11.88 | 12.45 | 11.85 | 12.39 | 50,148,728 | +0.50(+4.19%) |
Jun 28, 2004 | 11.97 | 12.07 | 11.85 | 11.89 | 24,671,280 | -0.07(-0.59%) |
Jun 25, 2004 | 11.91 | 12.13 | 11.80 | 11.96 | 23,986,962 | +0.07(+0.58%) |
Jun 24, 2004 | 11.74 | 12.06 | 11.65 | 11.89 | 35,338,860 | +0.14(+1.15%) |
Jun 23, 2004 | 11.74 | 11.78 | 11.59 | 11.76 | 24,698,422 | -0.01(-0.07%) |
Jun 22, 2004 | 11.40 | 11.82 | 11.39 | 11.77 | 38,185,276 | +0.43(+3.76%) |
Jun 21, 2004 | 11.52 | 11.62 | 11.21 | 11.34 | 32,037,380 | -0.17(-1.50%) |
Jun 18, 2004 | 11.80 | 11.80 | 11.45 | 11.51 | 40,256,136 | -0.30(-2.58%) |
Jun 17, 2004 | 11.89 | 11.90 | 11.75 | 11.82 | 16,967,064 | -0.09(-0.73%) |
Jun 16, 2004 | 11.97 | 12.02 | 11.91 | 11.91 | 17,716,928 | -0.11(-0.94%) |
Jun 15, 2004 | 11.98 | 12.09 | 11.91 | 12.02 | 24,788,798 | +0.12(+0.99%) |
Jun 14, 2004 | 11.97 | 12.07 | 11.86 | 11.90 | 30,298,576 | -0.20(-1.63%) |
Jun 10, 2004 | 11.94 | 12.10 | 11.88 | 12.10 | 19,376,040 | +0.24(+2.04%) |
Jun 09, 2004 | 11.96 | 12.02 | 11.83 | 11.85 | 15,488,993 | -0.15(-1.28%) |
Jun 08, 2004 | 11.83 | 12.04 | 11.79 | 12.01 | 22,827,952 | +0.12(+0.98%) |
Jun 07, 2004 | 11.67 | 11.91 | 11.61 | 11.89 | 23,150,764 | +0.24(+2.08%) |
Jun 04, 2004 | 11.85 | 11.93 | 11.65 | 11.65 | 27,298,834 | -0.06(-0.53%) |
Jun 03, 2004 | 11.69 | 11.86 | 11.66 | 11.71 | 19,351,786 | -0.06(-0.50%) |
Jun 02, 2004 | 11.80 | 11.83 | 11.63 | 11.77 | 22,411,586 | -0.01(-0.10%) |
Jun 01, 2004 | 11.51 | 11.79 | 11.51 | 11.78 | 23,434,598 | +0.17(+1.46%) |
May 28, 2004 | 11.57 | 11.65 | 11.49 | 11.61 | 14,174,639 | +0.05(+0.40%) |
May 27, 2004 | 11.60 | 11.64 | 11.48 | 11.57 | 24,049,620 | +0.04(+0.35%) |
May 26, 2004 | 11.55 | 11.59 | 11.46 | 11.53 | 21,355,944 | -0.06(-0.49%) |
May 25, 2004 | 11.35 | 11.62 | 11.28 | 11.58 | 33,689,852 | +0.23(+2.06%) |
May 24, 2004 | 11.36 | 11.47 | 11.32 | 11.35 | 23,790,328 | +0.03(+0.23%) |
May 21, 2004 | 11.21 | 11.32 | 11.17 | 11.32 | 22,073,468 | +0.21(+1.87%) |
May 20, 2004 | 11.05 | 11.22 | 11.03 | 11.12 | 20,835,920 | +0.11(+1.01%) |
May 19, 2004 | 11.20 | 11.32 | 10.99 | 11.01 | 32,750,286 | -0.08(-0.72%) |
May 18, 2004 | 10.94 | 11.12 | 10.92 | 11.09 | 19,648,034 | +0.25(+2.33%) |
May 17, 2004 | 10.77 | 10.94 | 10.70 | 10.83 | 25,297,562 | -0.19(-1.71%) |
May 14, 2004 | 11.19 | 11.29 | 11.00 | 11.02 | 23,588,498 | -0.14(-1.27%) |
May 13, 2004 | 10.96 | 11.18 | 10.96 | 11.16 | 27,874,874 | +0.10(+0.89%) |
May 12, 2004 | 11.17 | 11.21 | 10.79 | 11.07 | 50,406,000 | -0.14(-1.27%) |
May 11, 2004 | 11.07 | 11.29 | 11.06 | 11.21 | 28,006,830 | +0.19(+1.71%) |
May 10, 2004 | 10.81 | 11.07 | 10.78 | 11.02 | 33,191,194 | +0.07(+0.60%) |
May 07, 2004 | 11.01 | 11.16 | 10.94 | 10.95 | 23,837,972 | -0.11(-1.03%) |
May 06, 2004 | 11.15 | 11.19 | 10.95 | 11.07 | 21,150,648 | -0.19(-1.69%) |
May 05, 2004 | 11.15 | 11.33 | 11.06 | 11.26 | 20,555,262 | +0.06(+0.56%) |
May 04, 2004 | 11.03 | 11.41 | 11.00 | 11.20 | 26,983,528 | +0.12(+1.05%) |
May 03, 2004 | 10.83 | 11.11 | 10.80 | 11.08 | 23,360,104 | +0.26(+2.43%) |
Apr 30, 2004 | 11.12 | 11.18 | 10.75 | 10.82 | 33,414,392 | -0.34(-3.03%) |
Apr 29, 2004 | 11.23 | 11.47 | 10.96 | 11.15 | 27,208,170 | -0.12(-1.07%) |
Apr 28, 2004 | 11.42 | 11.44 | 11.13 | 11.27 | 26,036,454 | -0.12(-1.06%) |
Apr 27, 2004 | 11.50 | 11.57 | 11.35 | 11.40 | 22,635,938 | -0.06(-0.51%) |
Apr 26, 2004 | 11.51 | 11.61 | 11.40 | 11.45 | 17,196,036 | -0.14(-1.24%) |
Apr 23, 2004 | 11.77 | 11.79 | 11.52 | 11.60 | 27,532,716 | -0.16(-1.33%) |
Apr 22, 2004 | 11.67 | 11.95 | 11.49 | 11.75 | 39,893,764 | +0.35(+3.10%) |
Apr 21, 2004 | 11.41 | 11.54 | 11.27 | 11.40 | 36,411,248 | +0.24(+2.19%) |
Apr 20, 2004 | 11.54 | 11.57 | 11.14 | 11.16 | 22,531,414 | -0.37(-3.24%) |
Apr 19, 2004 | 11.19 | 11.54 | 11.19 | 11.53 | 20,089,810 | +0.30(+2.67%) |
Apr 16, 2004 | 11.49 | 11.50 | 11.21 | 11.23 | 26,192,086 | -0.20(-1.79%) |
Apr 15, 2004 | 11.72 | 11.72 | 11.35 | 11.44 | 21,429,862 | -0.23(-1.93%) |
Apr 14, 2004 | 11.51 | 11.73 | 11.48 | 11.66 | 16,976,304 | +0.03(+0.28%) |
Apr 13, 2004 | 11.84 | 11.84 | 11.56 | 11.63 | 17,926,266 | -0.17(-1.48%) |
Apr 12, 2004 | 11.68 | 11.84 | 11.65 | 11.80 | 14,872,529 | +0.13(+1.16%) |
Apr 08, 2004 | 11.94 | 12.01 | 11.55 | 11.67 | 27,388,056 | -0.19(-1.56%) |
Apr 07, 2004 | 11.86 | 11.96 | 11.76 | 11.85 | 19,634,464 | +0.02(+0.20%) |
Apr 06, 2004 | 11.71 | 11.91 | 11.68 | 11.83 | 25,192,460 | -0.15(-1.27%) |
Apr 05, 2004 | 11.72 | 11.98 | 11.71 | 11.98 | 22,857,692 | +0.17(+1.41%) |
Apr 02, 2004 | 11.74 | 11.83 | 11.48 | 11.81 | 27,932,912 | +0.34(+2.93%) |
Apr 01, 2004 | 11.34 | 11.48 | 11.29 | 11.48 | 25,983,326 | +0.00(+0.00%) |
Mar 31, 2004 | 11.27 | 11.60 | 11.27 | 11.48 | 30,800,122 | +0.12(+1.08%) |
Mar 30, 2004 | 11.30 | 11.39 | 11.25 | 11.36 | 21,208,396 | -0.01(-0.04%) |
Mar 29, 2004 | 10.96 | 11.41 | 10.88 | 11.36 | 45,879,676 | +0.67(+6.23%) |
Mar 26, 2004 | 10.81 | 10.83 | 10.69 | 10.69 | 20,943,620 | -0.20(-1.84%) |
Mar 25, 2004 | 10.89 | 10.93 | 10.71 | 10.90 | 30,352,860 | +0.12(+1.14%) |
Mar 24, 2004 | 10.67 | 10.84 | 10.62 | 10.77 | 25,050,110 | +0.11(+1.01%) |
Mar 23, 2004 | 10.85 | 10.90 | 10.60 | 10.67 | 32,606,780 | -0.12(-1.16%) |
Mar 22, 2004 | 10.96 | 11.07 | 10.65 | 10.79 | 39,934,476 | -0.36(-3.19%) |
Mar 19, 2004 | 11.21 | 11.30 | 11.14 | 11.14 | 23,656,352 | -0.08(-0.73%) |
Mar 18, 2004 | 11.21 | 11.29 | 11.00 | 11.23 | 30,400,790 | +0.02(+0.17%) |
Mar 17, 2004 | 11.21 | 11.26 | 11.12 | 11.21 | 23,284,452 | +0.10(+0.92%) |
Mar 16, 2004 | 10.89 | 11.14 | 10.89 | 11.11 | 29,933,318 | +0.23(+2.09%) |
Mar 15, 2004 | 10.83 | 11.06 | 10.79 | 10.88 | 33,269,444 | -0.03(-0.32%) |
Mar 12, 2004 | 10.78 | 10.96 | 10.74 | 10.91 | 24,408,236 | +0.21(+2.01%) |
Mar 11, 2004 | 10.84 | 10.98 | 10.68 | 10.70 | 32,443,642 | -0.30(-2.71%) |
Mar 10, 2004 | 11.04 | 11.09 | 10.96 | 11.00 | 29,389,328 | -0.04(-0.39%) |
Mar 09, 2004 | 10.96 | 11.07 | 10.90 | 11.04 | 25,220,758 | +0.02(+0.20%) |
Mar 08, 2004 | 11.04 | 11.17 | 10.98 | 11.02 | 32,194,746 | -0.04(-0.41%) |
Mar 05, 2004 | 10.85 | 11.16 | 10.83 | 11.06 | 42,073,192 | +0.23(+2.09%) |
Mar 04, 2004 | 10.66 | 10.87 | 10.66 | 10.83 | 17,029,720 | +0.14(+1.31%) |
Mar 03, 2004 | 10.74 | 10.83 | 10.64 | 10.69 | 25,781,494 | -0.04(-0.40%) |
Mar 02, 2004 | 10.91 | 10.93 | 10.74 | 10.74 | 21,659,700 | -0.13(-1.18%) |
Mar 01, 2004 | 10.98 | 11.08 | 10.82 | 10.87 | 27,860,438 | -0.06(-0.54%) |
Feb 27, 2004 | 11.07 | 11.08 | 10.82 | 10.93 | 27,058,600 | -0.11(-0.96%) |
Feb 26, 2004 | 10.73 | 11.04 | 10.72 | 11.03 | 28,764,200 | +0.28(+2.61%) |
Feb 25, 2004 | 10.57 | 10.79 | 10.54 | 10.75 | 25,382,164 | +0.17(+1.64%) |
Feb 24, 2004 | 10.74 | 10.77 | 10.50 | 10.58 | 36,192,380 | -0.23(-2.16%) |
Feb 23, 2004 | 10.90 | 11.02 | 10.62 | 10.81 | 80,338,736 | +0.52(+5.10%) |
Feb 20, 2004 | 10.18 | 10.36 | 10.06 | 10.29 | 24,977,058 | +0.11(+1.04%) |
Feb 19, 2004 | 10.31 | 10.38 | 10.17 | 10.18 | 23,388,688 | -0.05(-0.46%) |
Feb 18, 2004 | 10.23 | 10.30 | 10.08 | 10.23 | 19,860,838 | -0.08(-0.82%) |
Feb 17, 2004 | 10.06 | 10.39 | 10.04 | 10.31 | 22,836,902 | +0.32(+3.22%) |
Feb 13, 2004 | 10.13 | 10.26 | 9.917 | 9.990 | 19,080,368 | -0.16(-1.59%) |
Feb 12, 2004 | 10.22 | 10.33 | 10.14 | 10.15 | 14,910,354 | -0.13(-1.28%) |
Feb 11, 2004 | 10.05 | 10.31 | 9.997 | 10.28 | 22,090,792 | +0.22(+2.22%) |
Feb 10, 2004 | 9.879 | 10.09 | 9.872 | 10.06 | 15,181,771 | +0.16(+1.63%) |
Feb 09, 2004 | 9.955 | 10.01 | 9.870 | 9.898 | 14,461,360 | -0.09(-0.92%) |
Feb 06, 2004 | 9.947 | 10.01 | 9.831 | 9.990 | 21,294,730 | +0.14(+1.46%) |
Feb 05, 2004 | 9.787 | 9.896 | 9.630 | 9.846 | 19,370,842 | +0.08(+0.83%) |
Feb 04, 2004 | 9.903 | 9.936 | 9.715 | 9.765 | 20,352,854 | -0.18(-1.83%) |
Feb 03, 2004 | 9.936 | 10.06 | 9.855 | 9.947 | 16,616,531 | -0.02(-0.21%) |
Feb 02, 2004 | 10.11 | 10.19 | 9.898 | 9.967 | 23,970,216 | -0.18(-1.79%) |
Jan 30, 2004 | 9.943 | 10.20 | 9.922 | 10.15 | 24,664,062 | +0.19(+1.86%) |
Jan 29, 2004 | 9.846 | 9.992 | 9.706 | 9.964 | 31,786,176 | +0.17(+1.73%) |
Jan 28, 2004 | 9.932 | 10.09 | 9.761 | 9.794 | 26,032,122 | -0.09(-0.95%) |
Jan 27, 2004 | 10.13 | 10.21 | 9.855 | 9.888 | 20,162,862 | -0.23(-2.31%) |
Jan 26, 2004 | 9.773 | 10.14 | 9.767 | 10.12 | 19,582,778 | +0.26(+2.67%) |
Jan 23, 2004 | 9.952 | 10.06 | 9.732 | 9.858 | 21,593,290 | -0.03(-0.32%) |
Jan 22, 2004 | 10.03 | 10.10 | 9.841 | 9.889 | 32,145,660 | -0.29(-2.82%) |
Jan 21, 2004 | 10.06 | 10.25 | 9.872 | 10.18 | 32,459,810 | -0.02(-0.19%) |
Jan 20, 2004 | 10.33 | 10.34 | 10.09 | 10.20 | 26,506,238 | -0.14(-1.32%) |
Jan 16, 2004 | 10.33 | 10.39 | 10.20 | 10.33 | 31,529,484 | -0.04(-0.42%) |
Jan 15, 2004 | 10.18 | 10.52 | 10.15 | 10.38 | 29,065,642 | -0.03(-0.32%) |
Jan 14, 2004 | 10.35 | 10.45 | 10.29 | 10.41 | 21,500,644 | +0.12(+1.13%) |
Jan 13, 2004 | 10.43 | 10.50 | 10.18 | 10.29 | 28,557,284 | -0.11(-1.08%) |
Jan 12, 2004 | 10.19 | 10.45 | 10.14 | 10.41 | 26,296,980 | +0.19(+1.90%) |
Jan 09, 2004 | 10.08 | 10.39 | 10.08 | 10.21 | 34,449,332 | +0.00(+0.03%) |
Jan 08, 2004 | 9.915 | 10.29 | 9.863 | 10.21 | 54,911,496 | +0.55(+5.72%) |
Jan 07, 2004 | 9.351 | 9.737 | 9.339 | 9.656 | 29,306,232 | +0.26(+2.82%) |
Jan 06, 2004 | 9.432 | 9.494 | 9.308 | 9.391 | 23,345,378 | -0.09(-0.95%) |
Jan 05, 2004 | 9.264 | 9.505 | 9.250 | 9.481 | 22,965,392 | +0.20(+2.11%) |
Jan 02, 2004 | 9.354 | 9.522 | 9.235 | 9.285 | 19,785,764 | -0.05(-0.57%) |
Dec 31, 2003 | 9.457 | 9.489 | 9.282 | 9.339 | 14,322,764 | -0.08(-0.83%) |
Dec 30, 2003 | 9.433 | 9.486 | 9.356 | 9.417 | 17,541,156 | -0.08(-0.80%) |
Dec 29, 2003 | 9.143 | 9.498 | 9.143 | 9.493 | 20,588,508 | +0.31(+3.38%) |
Dec 26, 2003 | 9.166 | 9.245 | 9.122 | 9.183 | 5,642,101 | +0.03(+0.36%) |
Dec 24, 2003 | 9.244 | 9.244 | 9.098 | 9.150 | 7,927,816 | -0.12(-1.27%) |
Dec 23, 2003 | 9.074 | 9.289 | 9.025 | 9.268 | 29,280,792 | +0.22(+2.43%) |
Dec 22, 2003 | 8.814 | 9.060 | 8.795 | 9.048 | 21,960,616 | +0.21(+2.39%) |
Dec 19, 2003 | 8.956 | 8.956 | 8.745 | 8.837 | 32,130,944 | -0.08(-0.87%) |
Dec 18, 2003 | 8.528 | 8.977 | 8.528 | 8.915 | 44,915,952 | +0.37(+4.38%) |
Dec 17, 2003 | 8.572 | 8.717 | 8.483 | 8.540 | 21,641,456 | -0.08(-0.94%) |
Dec 16, 2003 | 8.624 | 8.696 | 8.442 | 8.622 | 29,570,490 | -0.05(-0.56%) |
Dec 15, 2003 | 8.994 | 9.005 | 8.637 | 8.670 | 35,821,536 | -0.16(-1.82%) |
Dec 12, 2003 | 8.689 | 8.859 | 8.606 | 8.831 | 30,593,592 | +0.15(+1.72%) |
Dec 11, 2003 | 8.475 | 8.736 | 8.374 | 8.682 | 32,112,454 | +0.24(+2.85%) |
Dec 10, 2003 | 8.376 | 8.504 | 8.345 | 8.442 | 22,961,758 | +0.05(+0.64%) |
Dec 09, 2003 | 8.515 | 8.544 | 8.383 | 8.388 | 30,550,988 | -0.14(-1.58%) |
Dec 08, 2003 | 8.501 | 8.563 | 8.456 | 8.523 | 25,661,028 | -0.05(-0.53%) |
Dec 05, 2003 | 8.502 | 8.657 | 8.347 | 8.568 | 43,026,256 | +0.07(+0.77%) |
Dec 04, 2003 | 8.251 | 8.551 | 8.231 | 8.502 | 86,052,088 | +0.80(+10.41%) |
Dec 03, 2003 | 7.839 | 7.910 | 7.666 | 7.701 | 27,174,978 | -0.07(-0.96%) |
Dec 02, 2003 | 7.896 | 7.962 | 7.747 | 7.775 | 21,892,072 | -0.12(-1.54%) |
Dec 01, 2003 | 7.777 | 7.922 | 7.754 | 7.896 | 22,503,590 | +0.18(+2.36%) |
Nov 28, 2003 | 7.742 | 7.758 | 7.642 | 7.715 | 7,948,657 | +0.02(+0.20%) |
Nov 26, 2003 | 7.936 | 7.957 | 7.630 | 7.699 | 24,781,196 | -0.19(-2.46%) |
Nov 25, 2003 | 7.818 | 8.005 | 7.650 | 7.893 | 23,345,014 | +0.07(+0.86%) |
Nov 24, 2003 | 7.697 | 7.867 | 7.624 | 7.825 | 30,249,400 | +0.21(+2.82%) |
Nov 21, 2003 | 7.753 | 7.810 | 7.560 | 7.611 | 31,025,868 | -0.14(-1.83%) |
Nov 20, 2003 | 7.889 | 7.938 | 7.723 | 7.753 | 23,653,702 | -0.22(-2.74%) |
Nov 19, 2003 | 7.845 | 8.045 | 7.836 | 7.971 | 18,631,364 | +0.10(+1.32%) |
Nov 18, 2003 | 8.156 | 8.191 | 7.850 | 7.867 | 25,073,698 | -0.22(-2.76%) |
Nov 17, 2003 | 8.097 | 8.168 | 8.033 | 8.090 | 21,332,148 | -0.12(-1.43%) |
Nov 14, 2003 | 8.288 | 8.421 | 8.149 | 8.208 | 21,050,556 | -0.05(-0.63%) |
Nov 13, 2003 | 8.203 | 8.308 | 8.173 | 8.260 | 13,468,018 | -0.02(-0.23%) |
Nov 12, 2003 | 8.135 | 8.312 | 8.089 | 8.279 | 19,630,580 | +0.24(+2.99%) |
Nov 11, 2003 | 8.052 | 8.158 | 7.991 | 8.038 | 14,031,611 | -0.05(-0.62%) |
Nov 10, 2003 | 8.279 | 8.291 | 8.056 | 8.089 | 20,245,780 | -0.23(-2.77%) |
Nov 07, 2003 | 8.125 | 8.430 | 8.111 | 8.319 | 40,015,052 | +0.24(+2.96%) |
Nov 06, 2003 | 8.189 | 8.206 | 7.958 | 8.080 | 37,297,224 | +0.01(+0.15%) |
Nov 05, 2003 | 8.147 | 8.227 | 7.953 | 8.068 | 38,919,012 | -0.13(-1.54%) |
Nov 04, 2003 | 8.267 | 8.286 | 8.139 | 8.194 | 22,895,404 | -0.15(-1.83%) |
Nov 03, 2003 | 8.224 | 8.421 | 8.216 | 8.347 | 21,093,402 | +0.12(+1.50%) |
Oct 31, 2003 | 8.303 | 8.336 | 8.184 | 8.224 | 24,538,668 | -0.08(-0.96%) |
Oct 30, 2003 | 8.229 | 8.416 | 8.225 | 8.303 | 23,782,692 | +0.07(+0.90%) |
Oct 29, 2003 | 8.156 | 8.248 | 8.033 | 8.229 | 27,073,728 | +0.09(+1.11%) |
Oct 28, 2003 | 7.753 | 8.172 | 7.704 | 8.139 | 41,585,344 | +0.48(+6.24%) |
Oct 27, 2003 | 7.689 | 7.793 | 7.649 | 7.661 | 17,831,558 | +0.01(+0.09%) |
Oct 24, 2003 | 7.559 | 7.661 | 7.394 | 7.654 | 18,557,166 | +0.06(+0.75%) |
Oct 23, 2003 | 7.512 | 7.678 | 7.472 | 7.597 | 21,452,962 | -0.02(-0.32%) |
Oct 22, 2003 | 7.743 | 7.817 | 7.614 | 7.621 | 19,639,084 | -0.23(-2.91%) |
Oct 21, 2003 | 7.785 | 7.905 | 7.727 | 7.850 | 25,929,972 | +0.14(+1.87%) |
Oct 20, 2003 | 7.521 | 7.718 | 7.515 | 7.706 | 19,895,530 | +0.21(+2.87%) |
Oct 17, 2003 | 7.789 | 7.792 | 7.484 | 7.491 | 27,114,506 | -0.25(-3.18%) |
Oct 16, 2003 | 7.640 | 7.815 | 7.505 | 7.737 | 25,073,406 | +0.10(+1.27%) |
Oct 15, 2003 | 7.792 | 7.794 | 7.611 | 7.640 | 21,548,668 | -0.08(-1.08%) |
Oct 14, 2003 | 7.708 | 7.770 | 7.668 | 7.723 | 19,073,938 | -0.06(-0.71%) |
Oct 13, 2003 | 7.756 | 7.850 | 7.739 | 7.779 | 21,812,116 | +0.11(+1.38%) |
Oct 10, 2003 | 7.553 | 7.683 | 7.550 | 7.673 | 23,105,522 | +0.11(+1.49%) |
Oct 09, 2003 | 7.612 | 7.711 | 7.472 | 7.560 | 32,307,008 | +0.07(+0.95%) |
Oct 08, 2003 | 7.595 | 7.644 | 7.415 | 7.489 | 23,638,260 | -0.09(-1.17%) |
Oct 07, 2003 | 7.609 | 7.609 | 7.368 | 7.578 | 28,127,662 | -0.03(-0.39%) |
Oct 06, 2003 | 7.576 | 7.645 | 7.552 | 7.607 | 12,181,516 | -0.01(-0.14%) |
Oct 03, 2003 | 7.595 | 7.664 | 7.524 | 7.618 | 23,063,560 | +0.17(+2.33%) |
Oct 02, 2003 | 7.427 | 7.482 | 7.330 | 7.444 | 23,184,632 | +0.11(+1.51%) |
Oct 01, 2003 | 7.266 | 7.353 | 7.100 | 7.334 | 34,185,264 | +0.12(+1.63%) |
Sep 30, 2003 | 7.380 | 7.432 | 7.205 | 7.216 | 28,763,178 | -0.29(-3.85%) |
Sep 29, 2003 | 7.289 | 7.512 | 7.247 | 7.505 | 28,991,096 | +0.29(+4.06%) |
Sep 26, 2003 | 7.391 | 7.507 | 7.205 | 7.212 | 29,781,656 | -0.21(-2.89%) |
Sep 25, 2003 | 7.479 | 7.680 | 7.401 | 7.427 | 24,046,750 | -0.09(-1.15%) |
Sep 24, 2003 | 7.754 | 7.772 | 7.484 | 7.514 | 25,676,566 | -0.24(-3.10%) |
Sep 23, 2003 | 7.806 | 7.836 | 7.677 | 7.754 | 31,698,644 | +0.03(+0.36%) |
Sep 22, 2003 | 7.673 | 7.841 | 7.664 | 7.727 | 28,027,608 | -0.07(-0.95%) |
Sep 19, 2003 | 7.903 | 7.924 | 7.746 | 7.801 | 33,165,000 | -0.12(-1.49%) |
Sep 18, 2003 | 7.647 | 7.974 | 7.647 | 7.919 | 40,511,140 | +0.26(+3.37%) |
Sep 17, 2003 | 7.751 | 7.798 | 7.600 | 7.661 | 32,262,640 | -0.11(-1.45%) |
Sep 16, 2003 | 7.377 | 7.789 | 7.339 | 7.773 | 60,902,420 | +0.25(+3.31%) |
Sep 15, 2003 | 7.385 | 7.567 | 7.337 | 7.524 | 45,272,164 | +0.11(+1.47%) |
Sep 12, 2003 | 7.308 | 7.437 | 7.273 | 7.415 | 43,598,616 | +0.32(+4.44%) |
Sep 11, 2003 | 7.067 | 7.169 | 7.013 | 7.100 | 25,314,598 | +0.07(+0.94%) |
Sep 10, 2003 | 7.126 | 7.228 | 7.032 | 7.034 | 20,256,992 | -0.21(-2.87%) |
Sep 09, 2003 | 7.302 | 7.308 | 7.100 | 7.242 | 26,873,806 | -0.11(-1.55%) |
Sep 08, 2003 | 7.117 | 7.389 | 7.115 | 7.356 | 29,533,698 | +0.22(+3.11%) |
Sep 05, 2003 | 7.096 | 7.250 | 7.093 | 7.134 | 37,321,072 | +0.02(+0.24%) |
Sep 04, 2003 | 6.973 | 7.129 | 6.954 | 7.117 | 36,992,196 | +0.13(+1.81%) |
Sep 03, 2003 | 7.150 | 7.169 | 6.956 | 6.991 | 35,021,820 | -0.15(-2.04%) |
Sep 02, 2003 | 7.133 | 7.162 | 7.003 | 7.136 | 33,239,992 | -0.02(-0.29%) |
Aug 29, 2003 | 7.070 | 7.202 | 7.056 | 7.157 | 26,956,098 | +0.06(+0.88%) |
Aug 28, 2003 | 7.101 | 7.140 | 6.985 | 7.095 | 31,090,306 | -0.01(-0.07%) |
Aug 27, 2003 | 6.835 | 7.110 | 6.797 | 7.100 | 55,812,116 | +0.24(+3.54%) |
Aug 26, 2003 | 6.677 | 6.868 | 6.591 | 6.857 | 34,654,828 | +0.11(+1.59%) |
Aug 25, 2003 | 6.691 | 6.762 | 6.679 | 6.750 | 17,295,652 | +0.02(+0.28%) |
Aug 22, 2003 | 6.771 | 6.857 | 6.719 | 6.731 | 48,468,252 | +0.04(+0.60%) |
Aug 21, 2003 | 6.750 | 6.760 | 6.579 | 6.691 | 24,555,206 | +0.00(+0.00%) |
Aug 20, 2003 | 6.575 | 6.738 | 6.565 | 6.691 | 26,624,332 | -0.01(-0.10%) |
Aug 19, 2003 | 6.769 | 6.837 | 6.580 | 6.698 | 26,568,028 | -0.07(-1.10%) |
Aug 18, 2003 | 6.613 | 6.776 | 6.608 | 6.772 | 22,922,370 | +0.13(+1.96%) |
Aug 15, 2003 | 6.639 | 6.667 | 6.554 | 6.643 | 12,008,207 | -0.00(-0.05%) |
Aug 14, 2003 | 6.501 | 6.656 | 6.438 | 6.646 | 35,129,808 | +0.10(+1.45%) |
Aug 13, 2003 | 6.424 | 6.565 | 6.314 | 6.551 | 40,668,172 | +0.19(+2.91%) |
Aug 12, 2003 | 6.234 | 6.398 | 6.191 | 6.366 | 25,847,906 | +0.15(+2.45%) |
Aug 11, 2003 | 6.089 | 6.342 | 6.087 | 6.213 | 26,589,106 | +0.09(+1.47%) |
Aug 08, 2003 | 6.331 | 6.371 | 6.083 | 6.123 | 29,823,884 | -0.18(-2.88%) |
Aug 07, 2003 | 6.260 | 6.424 | 6.244 | 6.305 | 27,616,450 | -0.01(-0.16%) |
Aug 06, 2003 | 6.251 | 6.445 | 6.217 | 6.315 | 28,054,184 | +0.08(+1.25%) |
Aug 05, 2003 | 6.476 | 6.478 | 6.225 | 6.237 | 23,759,144 | -0.24(-3.64%) |
Aug 04, 2003 | 6.258 | 6.544 | 6.258 | 6.473 | 28,099,228 | +0.15(+2.41%) |
Aug 01, 2003 | 6.487 | 6.502 | 6.312 | 6.321 | 24,405,926 | -0.17(-2.61%) |
Jul 31, 2003 | 6.509 | 6.606 | 6.480 | 6.490 | 26,337,322 | +0.02(+0.37%) |
Jul 30, 2003 | 6.601 | 6.656 | 6.411 | 6.466 | 19,376,906 | -0.14(-2.07%) |
Jul 29, 2003 | 6.686 | 6.753 | 6.471 | 6.603 | 26,625,198 | -0.08(-1.27%) |
Jul 28, 2003 | 6.618 | 6.708 | 6.592 | 6.688 | 33,378,588 | +0.13(+2.03%) |
Jul 25, 2003 | 6.449 | 6.579 | 6.314 | 6.554 | 23,891,678 | +0.11(+1.72%) |
Jul 24, 2003 | 6.335 | 6.542 | 6.295 | 6.443 | 45,564,084 | +0.17(+2.65%) |
Jul 23, 2003 | 6.263 | 6.326 | 6.130 | 6.277 | 28,570,744 | +0.00(+0.03%) |
Jul 22, 2003 | 6.130 | 6.385 | 6.097 | 6.276 | 34,318,732 | +0.22(+3.57%) |
Jul 21, 2003 | 6.215 | 6.215 | 5.945 | 6.059 | 28,647,548 | -0.09(-1.41%) |
Jul 18, 2003 | 6.191 | 6.234 | 6.106 | 6.146 | 22,316,300 | -0.03(-0.56%) |
Jul 17, 2003 | 6.291 | 6.300 | 6.156 | 6.180 | 44,461,952 | -0.28(-4.37%) |
Jul 16, 2003 | 6.579 | 6.599 | 6.407 | 6.463 | 25,562,628 | -0.08(-1.27%) |
Jul 15, 2003 | 6.679 | 6.705 | 6.475 | 6.546 | 32,878,486 | -0.10(-1.49%) |
Jul 14, 2003 | 6.738 | 6.850 | 6.599 | 6.644 | 32,915,156 | -0.05(-0.70%) |
Jul 11, 2003 | 6.617 | 6.760 | 6.610 | 6.691 | 20,572,298 | +0.08(+1.26%) |
Jul 10, 2003 | 6.719 | 6.752 | 6.544 | 6.608 | 31,769,140 | -0.16(-2.40%) |
Jul 09, 2003 | 6.816 | 6.911 | 6.676 | 6.771 | 26,406,332 | -0.07(-0.99%) |
Jul 08, 2003 | 6.809 | 6.864 | 6.741 | 6.838 | 36,033,284 | -0.07(-0.98%) |
Jul 07, 2003 | 6.547 | 6.923 | 6.547 | 6.906 | 63,158,872 | +0.42(+6.46%) |
Jul 03, 2003 | 6.450 | 6.553 | 6.369 | 6.487 | 19,935,044 | -0.05(-0.74%) |
Jul 02, 2003 | 6.262 | 6.537 | 6.246 | 6.535 | 33,852,124 | +0.29(+4.72%) |