Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.639 | 5.676 | 5.530 | 5.676 | 13,339,979 | +0.10(+1.83%) |
May 27, 2004 | 5.578 | 5.608 | 5.463 | 5.574 | 6,786,043 | +0.05(+0.86%) |
May 26, 2004 | 5.507 | 5.561 | 5.472 | 5.526 | 5,059,308 | -0.01(-0.20%) |
May 25, 2004 | 5.478 | 5.537 | 5.407 | 5.537 | 6,289,988 | +0.08(+1.43%) |
May 24, 2004 | 5.433 | 5.494 | 5.344 | 5.459 | 7,959,042 | +0.07(+1.33%) |
May 21, 2004 | 5.305 | 5.431 | 5.288 | 5.387 | 6,961,393 | +0.07(+1.30%) |
May 20, 2004 | 5.309 | 5.370 | 5.177 | 5.318 | 20,253,382 | +0.01(+0.16%) |
May 19, 2004 | 5.143 | 5.526 | 5.041 | 5.309 | 49,329,636 | -0.25(-4.48%) |
May 18, 2004 | 5.658 | 5.734 | 5.543 | 5.559 | 10,627,131 | -0.09(-1.57%) |
May 17, 2004 | 5.689 | 5.749 | 5.602 | 5.647 | 9,393,221 | -0.12(-2.03%) |
May 14, 2004 | 5.873 | 5.916 | 5.743 | 5.764 | 15,073,637 | -0.10(-1.74%) |
May 13, 2004 | 5.834 | 5.920 | 5.775 | 5.866 | 5,901,910 | -0.02(-0.29%) |
May 12, 2004 | 5.892 | 5.927 | 5.743 | 5.884 | 10,561,605 | -0.02(-0.37%) |
May 11, 2004 | 6.003 | 6.018 | 5.873 | 5.905 | 12,543,521 | -0.03(-0.58%) |
May 10, 2004 | 5.996 | 6.064 | 5.890 | 5.940 | 14,562,815 | -0.09(-1.51%) |
May 07, 2004 | 6.072 | 6.152 | 6.030 | 6.031 | 13,477,491 | -0.11(-1.76%) |
May 06, 2004 | 6.174 | 6.371 | 6.014 | 6.139 | 32,105,194 | -0.58(-8.58%) |
May 05, 2004 | 6.664 | 6.779 | 6.603 | 6.716 | 2,852,205 | +0.03(+0.45%) |
May 04, 2004 | 6.629 | 6.787 | 6.614 | 6.685 | 3,167,835 | +0.02(+0.33%) |
May 03, 2004 | 6.633 | 6.685 | 6.527 | 6.664 | 6,007,120 | +0.07(+0.99%) |
Apr 30, 2004 | 6.620 | 6.722 | 6.584 | 6.599 | 3,973,984 | +0.00(+0.00%) |
Apr 29, 2004 | 6.720 | 6.790 | 6.477 | 6.599 | 10,142,150 | -0.13(-1.87%) |
Apr 28, 2004 | 6.826 | 6.835 | 6.664 | 6.724 | 3,959,217 | -0.10(-1.52%) |
Apr 27, 2004 | 6.798 | 6.902 | 6.748 | 6.829 | 3,900,613 | +0.08(+1.22%) |
Apr 26, 2004 | 6.820 | 6.833 | 6.711 | 6.746 | 3,645,895 | -0.07(-1.05%) |
Apr 23, 2004 | 6.733 | 6.820 | 6.664 | 6.818 | 3,099,541 | +0.05(+0.70%) |
Apr 22, 2004 | 6.601 | 6.792 | 6.601 | 6.770 | 3,962,909 | +0.11(+1.65%) |
Apr 21, 2004 | 6.657 | 6.681 | 6.597 | 6.660 | 4,587,247 | +0.04(+0.60%) |
Apr 20, 2004 | 6.750 | 6.787 | 6.612 | 6.620 | 5,161,288 | -0.11(-1.71%) |
Apr 19, 2004 | 6.718 | 6.744 | 6.640 | 6.735 | 4,020,590 | +0.02(+0.29%) |
Apr 16, 2004 | 6.685 | 6.800 | 6.636 | 6.716 | 4,664,770 | +0.05(+0.75%) |
Apr 15, 2004 | 6.625 | 6.709 | 6.603 | 6.666 | 2,988,794 | +0.02(+0.23%) |
Apr 14, 2004 | 6.560 | 6.651 | 6.534 | 6.651 | 5,580,282 | +0.10(+1.59%) |
Apr 13, 2004 | 6.718 | 6.733 | 6.540 | 6.547 | 5,156,673 | -0.15(-2.26%) |
Apr 12, 2004 | 6.646 | 6.740 | 6.614 | 6.698 | 4,152,564 | +0.09(+1.38%) |
Apr 08, 2004 | 6.822 | 6.826 | 6.590 | 6.607 | 7,236,877 | -0.20(-2.90%) |
Apr 07, 2004 | 6.824 | 6.870 | 6.722 | 6.805 | 5,008,549 | +0.02(+0.22%) |
Apr 06, 2004 | 6.709 | 6.833 | 6.683 | 6.790 | 3,423,016 | +0.04(+0.61%) |
Apr 05, 2004 | 6.675 | 6.796 | 6.640 | 6.748 | 4,219,474 | +0.10(+1.43%) |
Apr 02, 2004 | 6.694 | 6.722 | 6.564 | 6.653 | 5,287,724 | +0.06(+0.85%) |
Apr 01, 2004 | 6.555 | 6.620 | 6.484 | 6.597 | 8,210,531 | -0.04(-0.62%) |
Mar 31, 2004 | 6.553 | 6.677 | 6.549 | 6.638 | 11,069,659 | +0.04(+0.62%) |
Mar 30, 2004 | 6.480 | 6.597 | 6.449 | 6.597 | 4,708,608 | +0.11(+1.64%) |
Mar 29, 2004 | 6.399 | 6.501 | 6.376 | 6.490 | 3,714,650 | +0.08(+1.18%) |
Mar 26, 2004 | 6.458 | 6.499 | 6.412 | 6.415 | 3,923,224 | -0.08(-1.17%) |
Mar 25, 2004 | 6.337 | 6.499 | 6.313 | 6.490 | 4,901,493 | +0.18(+2.92%) |
Mar 24, 2004 | 6.235 | 6.313 | 6.165 | 6.306 | 4,718,760 | +0.13(+2.11%) |
Mar 23, 2004 | 6.285 | 6.308 | 6.176 | 6.176 | 4,239,777 | -0.04(-0.59%) |
Mar 22, 2004 | 6.165 | 6.246 | 6.161 | 6.213 | 5,828,540 | -0.08(-1.27%) |
Mar 19, 2004 | 6.317 | 6.358 | 6.274 | 6.293 | 5,876,531 | +0.00(+0.03%) |
Mar 18, 2004 | 6.384 | 6.391 | 6.215 | 6.291 | 4,987,322 | -0.08(-1.33%) |
Mar 17, 2004 | 6.447 | 6.469 | 6.317 | 6.376 | 4,692,919 | +0.11(+1.80%) |
Mar 16, 2004 | 6.243 | 6.477 | 6.144 | 6.263 | 11,820,434 | +0.12(+1.94%) |
Mar 15, 2004 | 6.207 | 6.280 | 6.105 | 6.144 | 5,794,393 | -0.14(-2.17%) |
Mar 12, 2004 | 6.103 | 6.291 | 6.081 | 6.280 | 4,913,029 | +0.18(+2.91%) |
Mar 11, 2004 | 6.161 | 6.300 | 6.079 | 6.103 | 9,080,360 | -0.07(-1.19%) |
Mar 10, 2004 | 6.337 | 6.358 | 6.176 | 6.176 | 7,321,784 | -0.12(-1.86%) |
Mar 09, 2004 | 6.350 | 6.480 | 6.263 | 6.293 | 5,921,753 | -0.07(-1.16%) |
Mar 08, 2004 | 6.380 | 6.523 | 6.350 | 6.367 | 5,677,647 | -0.10(-1.51%) |
Mar 05, 2004 | 6.328 | 6.516 | 6.304 | 6.464 | 8,265,905 | +0.02(+0.30%) |
Mar 04, 2004 | 6.335 | 6.633 | 6.263 | 6.445 | 37,907,896 | -0.43(-6.24%) |
Mar 03, 2004 | 6.904 | 6.995 | 6.805 | 6.874 | 4,905,646 | -0.10(-1.49%) |
Mar 02, 2004 | 7.073 | 7.121 | 6.946 | 6.978 | 4,992,398 | -0.14(-1.98%) |
Mar 01, 2004 | 7.008 | 7.121 | 6.939 | 7.119 | 7,567,735 | +0.17(+2.50%) |
Feb 27, 2004 | 6.939 | 7.043 | 6.839 | 6.946 | 7,715,398 | -0.03(-0.37%) |
Feb 26, 2004 | 6.950 | 6.998 | 6.907 | 6.972 | 4,907,492 | +0.02(+0.31%) |
Feb 25, 2004 | 6.796 | 7.004 | 6.777 | 6.950 | 5,800,392 | +0.12(+1.71%) |
Feb 24, 2004 | 6.718 | 6.915 | 6.681 | 6.833 | 6,747,282 | +0.16(+2.37%) |
Feb 23, 2004 | 6.616 | 6.766 | 6.616 | 6.675 | 6,637,457 | +0.03(+0.42%) |
Feb 20, 2004 | 6.584 | 6.718 | 6.451 | 6.646 | 6,294,141 | +0.06(+0.89%) |
Feb 19, 2004 | 6.805 | 6.870 | 6.588 | 6.588 | 3,836,472 | -0.17(-2.56%) |
Feb 18, 2004 | 6.657 | 6.798 | 6.657 | 6.761 | 5,160,365 | +0.03(+0.45%) |
Feb 17, 2004 | 6.575 | 6.755 | 6.548 | 6.731 | 3,142,456 | +0.21(+3.19%) |
Feb 13, 2004 | 6.659 | 6.718 | 6.456 | 6.523 | 5,923,598 | -0.16(-2.34%) |
Feb 12, 2004 | 6.633 | 6.718 | 6.609 | 6.679 | 4,390,209 | -0.01(-0.10%) |
Feb 11, 2004 | 6.625 | 6.698 | 6.490 | 6.685 | 5,802,699 | +0.06(+0.92%) |
Feb 10, 2004 | 6.581 | 6.651 | 6.501 | 6.625 | 3,922,763 | +0.03(+0.46%) |
Feb 09, 2004 | 6.564 | 6.638 | 6.447 | 6.594 | 5,899,142 | +0.05(+0.73%) |
Feb 06, 2004 | 6.354 | 6.588 | 6.295 | 6.547 | 8,133,008 | +0.25(+3.99%) |
Feb 05, 2004 | 6.207 | 6.391 | 6.207 | 6.295 | 6,474,567 | +0.20(+3.34%) |
Feb 04, 2004 | 6.068 | 6.168 | 6.022 | 6.092 | 5,479,225 | -0.03(-0.53%) |
Feb 03, 2004 | 6.109 | 6.224 | 6.068 | 6.124 | 3,415,171 | -0.01(-0.21%) |
Feb 02, 2004 | 6.230 | 6.334 | 6.111 | 6.137 | 6,687,755 | +0.10(+1.69%) |
Jan 30, 2004 | 6.029 | 6.081 | 5.927 | 6.035 | 3,033,093 | +0.03(+0.54%) |
Jan 29, 2004 | 5.860 | 6.031 | 5.836 | 6.003 | 4,661,079 | +0.19(+3.32%) |
Jan 28, 2004 | 6.025 | 6.031 | 5.786 | 5.810 | 5,474,149 | -0.13(-2.22%) |
Jan 27, 2004 | 6.005 | 6.092 | 5.927 | 5.942 | 4,327,452 | -0.13(-2.07%) |
Jan 26, 2004 | 6.070 | 6.133 | 5.938 | 6.068 | 5,465,381 | -0.00(-0.07%) |
Jan 23, 2004 | 6.094 | 6.228 | 5.969 | 6.072 | 3,496,386 | -0.08(-1.27%) |
Jan 22, 2004 | 6.146 | 6.241 | 6.111 | 6.150 | 3,551,759 | -0.02(-0.28%) |
Jan 21, 2004 | 6.029 | 6.211 | 6.005 | 6.168 | 4,381,903 | +0.07(+1.21%) |
Jan 20, 2004 | 6.174 | 6.209 | 6.005 | 6.094 | 5,256,807 | -0.09(-1.51%) |
Jan 16, 2004 | 6.168 | 6.268 | 6.129 | 6.187 | 5,161,749 | -0.05(-0.83%) |
Jan 15, 2004 | 6.120 | 6.266 | 6.118 | 6.239 | 5,218,512 | +0.07(+1.12%) |
Jan 14, 2004 | 6.155 | 6.220 | 6.090 | 6.170 | 5,965,498 | +0.09(+1.50%) |
Jan 13, 2004 | 5.994 | 6.124 | 5.981 | 6.079 | 7,693,710 | +0.03(+0.43%) |
Jan 12, 2004 | 6.113 | 6.113 | 5.979 | 6.053 | 4,352,629 | -0.04(-0.64%) |
Jan 09, 2004 | 5.966 | 6.198 | 5.966 | 6.092 | 4,634,190 | +0.01(+0.21%) |
Jan 08, 2004 | 6.276 | 6.276 | 6.033 | 6.079 | 6,308,787 | +0.08(+1.26%) |
Jan 07, 2004 | 5.918 | 6.016 | 5.866 | 6.003 | 4,768,882 | +0.07(+1.17%) |
Jan 06, 2004 | 5.793 | 5.953 | 5.782 | 5.934 | 3,309,500 | +0.07(+1.18%) |
Jan 05, 2004 | 5.695 | 5.901 | 5.656 | 5.864 | 5,317,257 | +0.20(+3.56%) |
Jan 02, 2004 | 5.793 | 5.834 | 5.650 | 5.663 | 3,268,892 | -0.07(-1.25%) |
Dec 31, 2003 | 5.923 | 5.923 | 5.717 | 5.734 | 5,517,986 | -0.05(-0.86%) |
Dec 30, 2003 | 5.747 | 5.812 | 5.734 | 5.784 | 3,706,109 | +0.01(+0.11%) |
Dec 29, 2003 | 5.773 | 5.819 | 5.736 | 5.777 | 4,562,431 | +0.00(+0.04%) |
Dec 26, 2003 | 5.693 | 5.808 | 5.684 | 5.775 | 1,357,467 | +0.08(+1.45%) |
Dec 24, 2003 | 5.721 | 5.775 | 5.660 | 5.693 | 1,230,559 | -0.06(-1.05%) |
Dec 23, 2003 | 5.771 | 5.879 | 5.615 | 5.754 | 4,417,596 | -0.02(-0.38%) |
Dec 22, 2003 | 5.721 | 5.784 | 5.656 | 5.775 | 5,270,531 | +0.04(+0.72%) |
Dec 19, 2003 | 5.884 | 5.927 | 5.660 | 5.734 | 8,914,072 | +2.81(+95.89%) |
Dec 18, 2003 | 2.904 | 2.928 | 2.886 | 2.927 | 5,801,490 | +0.02(+0.60%) |
Dec 17, 2003 | 2.844 | 2.916 | 2.823 | 2.910 | 6,612,512 | +0.07(+2.46%) |
Dec 16, 2003 | 2.828 | 2.870 | 2.764 | 2.840 | 7,595,828 | +0.01(+0.21%) |
Dec 15, 2003 | 2.941 | 2.963 | 2.819 | 2.834 | 7,249,023 | -0.07(-2.46%) |
Dec 12, 2003 | 2.926 | 2.949 | 2.885 | 2.906 | 5,031,676 | -0.02(-0.65%) |
Dec 11, 2003 | 2.852 | 2.939 | 2.835 | 2.924 | 6,012,658 | +0.08(+2.70%) |
Dec 10, 2003 | 2.860 | 2.874 | 2.817 | 2.848 | 8,611,686 | -0.00(-0.17%) |
Dec 09, 2003 | 2.885 | 2.898 | 2.849 | 2.852 | 5,508,305 | -0.03(-1.13%) |
Dec 08, 2003 | 2.871 | 2.898 | 2.852 | 2.885 | 7,290,784 | +0.02(+0.66%) |
Dec 05, 2003 | 2.914 | 2.906 | 2.863 | 2.866 | 3,925,384 | -0.05(-1.64%) |
Dec 04, 2003 | 2.936 | 2.954 | 2.844 | 2.914 | 11,983,527 | +0.01(+0.50%) |
Dec 03, 2003 | 2.958 | 2.971 | 2.899 | 2.899 | 9,378,842 | -0.02(-0.78%) |
Dec 02, 2003 | 3.011 | 3.017 | 2.916 | 2.922 | 9,534,608 | -0.11(-3.61%) |
Dec 01, 2003 | 2.980 | 3.042 | 2.976 | 3.031 | 6,856,017 | +0.06(+2.14%) |
Nov 28, 2003 | 2.992 | 2.995 | 2.957 | 2.968 | 1,448,639 | -0.01(-0.24%) |
Nov 26, 2003 | 2.981 | 2.981 | 2.926 | 2.975 | 4,805,179 | -0.00(-0.13%) |
Nov 25, 2003 | 2.961 | 2.992 | 2.950 | 2.979 | 6,371,295 | +0.01(+0.20%) |
Nov 24, 2003 | 2.919 | 2.973 | 2.911 | 2.973 | 7,095,305 | +0.07(+2.52%) |
Nov 21, 2003 | 2.849 | 2.921 | 2.851 | 2.900 | 6,413,056 | +0.05(+1.77%) |
Nov 20, 2003 | 2.804 | 2.867 | 2.784 | 2.849 | 9,045,225 | +0.05(+1.92%) |
Nov 19, 2003 | 2.823 | 2.826 | 2.786 | 2.796 | 7,719,450 | -0.03(-1.09%) |
Nov 18, 2003 | 2.788 | 2.928 | 2.784 | 2.826 | 12,929,864 | -0.02(-0.82%) |
Nov 17, 2003 | 2.860 | 2.882 | 2.806 | 2.850 | 6,432,215 | -0.01(-0.27%) |
Nov 14, 2003 | 2.923 | 2.982 | 2.836 | 2.857 | 5,453,448 | -0.06(-2.04%) |
Nov 13, 2003 | 2.936 | 2.939 | 2.872 | 2.917 | 8,331,993 | -0.02(-0.72%) |
Nov 12, 2003 | 2.902 | 2.946 | 2.898 | 2.938 | 5,040,527 | +0.04(+1.27%) |
Nov 11, 2003 | 2.875 | 2.928 | 2.867 | 2.901 | 5,580,254 | +0.03(+0.89%) |
Nov 10, 2003 | 2.882 | 2.906 | 2.855 | 2.876 | 6,520,748 | -0.01(-0.19%) |
Nov 07, 2003 | 2.916 | 2.966 | 2.877 | 2.881 | 6,119,529 | -0.03(-1.06%) |
Nov 06, 2003 | 2.819 | 2.985 | 2.817 | 2.912 | 21,449,916 | +0.09(+3.13%) |
Nov 05, 2003 | 2.806 | 2.838 | 2.768 | 2.824 | 7,822,999 | +0.02(+0.66%) |
Nov 04, 2003 | 2.817 | 2.845 | 2.799 | 2.805 | 6,498,654 | -0.02(-0.80%) |
Nov 03, 2003 | 2.719 | 2.847 | 2.715 | 2.828 | 9,047,301 | +0.11(+4.19%) |
Oct 31, 2003 | 2.729 | 2.751 | 2.686 | 2.714 | 6,242,089 | -0.02(-0.60%) |
Oct 30, 2003 | 2.751 | 2.784 | 2.719 | 2.731 | 7,731,641 | -0.02(-0.75%) |
Oct 29, 2003 | 2.806 | 2.839 | 2.744 | 2.751 | 15,788,585 | -0.05(-1.78%) |
Oct 28, 2003 | 2.769 | 2.819 | 2.763 | 2.801 | 9,048,104 | +0.01(+0.23%) |
Oct 27, 2003 | 2.785 | 2.826 | 2.777 | 2.794 | 4,479,730 | +0.01(+0.37%) |
Oct 24, 2003 | 2.774 | 2.788 | 2.732 | 2.784 | 7,414,535 | -0.01(-0.23%) |
Oct 23, 2003 | 2.768 | 2.811 | 2.733 | 2.791 | 13,223,233 | +0.03(+1.02%) |
Oct 22, 2003 | 2.795 | 2.801 | 2.755 | 2.763 | 12,605,817 | -0.05(-1.66%) |
Oct 21, 2003 | 2.874 | 2.887 | 2.805 | 2.809 | 10,792,800 | -0.07(-2.50%) |
Oct 20, 2003 | 2.811 | 2.893 | 2.804 | 2.881 | 11,569,314 | +0.07(+2.43%) |
Oct 17, 2003 | 2.878 | 2.902 | 2.812 | 2.813 | 3,885,681 | -0.06(-2.17%) |
Oct 16, 2003 | 2.853 | 2.878 | 2.839 | 2.875 | 2,687,847 | +0.02(+0.78%) |
Oct 15, 2003 | 2.914 | 2.914 | 2.826 | 2.853 | 6,003,853 | -0.03(-1.20%) |
Oct 14, 2003 | 2.841 | 2.896 | 2.828 | 2.888 | 4,379,734 | +0.02(+0.70%) |
Oct 13, 2003 | 2.817 | 2.871 | 2.809 | 2.868 | 4,681,761 | +0.05(+1.79%) |
Oct 10, 2003 | 2.850 | 2.855 | 2.813 | 2.817 | 4,256,362 | -0.04(-1.37%) |
Oct 09, 2003 | 2.786 | 2.880 | 2.786 | 2.856 | 14,959,346 | +0.11(+4.09%) |
Oct 08, 2003 | 2.747 | 2.755 | 2.706 | 2.744 | 6,439,321 | +0.02(+0.80%) |
Oct 07, 2003 | 2.690 | 2.757 | 2.669 | 2.722 | 7,390,318 | +0.01(+0.50%) |
Oct 06, 2003 | 2.711 | 2.727 | 2.692 | 2.709 | 4,918,391 | -0.00(-0.14%) |
Oct 03, 2003 | 2.668 | 2.720 | 2.663 | 2.713 | 5,034,879 | +0.07(+2.81%) |
Oct 02, 2003 | 2.606 | 2.655 | 2.580 | 2.638 | 5,759,619 | +0.02(+0.95%) |
Oct 01, 2003 | 2.520 | 2.623 | 2.512 | 2.614 | 6,115,773 | +0.10(+3.99%) |
Sep 30, 2003 | 2.533 | 2.590 | 2.510 | 2.513 | 9,583,263 | -0.01(-0.51%) |
Sep 29, 2003 | 2.567 | 2.570 | 2.482 | 2.526 | 7,899,553 | -0.04(-1.42%) |
Sep 26, 2003 | 2.583 | 2.604 | 2.548 | 2.563 | 5,258,404 | -0.03(-1.17%) |
Sep 25, 2003 | 2.612 | 2.655 | 2.589 | 2.593 | 7,254,126 | -0.03(-1.12%) |
Sep 24, 2003 | 2.652 | 2.663 | 2.611 | 2.622 | 8,300,283 | -0.03(-1.12%) |
Sep 23, 2003 | 2.619 | 2.669 | 2.610 | 2.652 | 5,271,813 | +0.04(+1.39%) |
Sep 22, 2003 | 2.657 | 2.665 | 2.609 | 2.616 | 4,389,342 | -0.06(-2.35%) |
Sep 19, 2003 | 2.722 | 2.722 | 2.655 | 2.679 | 9,746,302 | -0.02(-0.64%) |
Sep 18, 2003 | 2.666 | 2.698 | 2.641 | 2.696 | 5,310,649 | +0.04(+1.63%) |
Sep 17, 2003 | 2.698 | 2.731 | 2.643 | 2.653 | 5,975,345 | -0.05(-1.81%) |
Sep 16, 2003 | 2.625 | 2.703 | 2.624 | 2.701 | 5,285,814 | +0.07(+2.57%) |
Sep 15, 2003 | 2.625 | 2.653 | 2.610 | 2.634 | 4,209,322 | +0.00(+0.16%) |
Sep 12, 2003 | 2.625 | 2.638 | 2.557 | 2.629 | 5,483,839 | -0.00(-0.04%) |
Sep 11, 2003 | 2.568 | 2.649 | 2.563 | 2.630 | 5,993,277 | +0.07(+2.56%) |
Sep 10, 2003 | 2.560 | 2.622 | 2.558 | 2.565 | 5,395,241 | -0.00(-0.11%) |
Sep 09, 2003 | 2.649 | 2.651 | 2.565 | 2.567 | 7,140,435 | -0.08(-3.15%) |
Sep 08, 2003 | 2.643 | 2.657 | 2.614 | 2.651 | 3,882,617 | +0.01(+0.27%) |
Sep 05, 2003 | 2.722 | 2.727 | 2.633 | 2.644 | 3,959,826 | -0.07(-2.71%) |
Sep 04, 2003 | 2.785 | 2.790 | 2.692 | 2.718 | 15,142,854 | -0.07(-2.68%) |
Sep 03, 2003 | 2.795 | 2.823 | 2.766 | 2.792 | 11,216,860 | +0.00(+0.10%) |
Sep 02, 2003 | 2.735 | 2.794 | 2.725 | 2.790 | 11,253,776 | +0.07(+2.43%) |
Aug 29, 2003 | 2.731 | 2.737 | 2.694 | 2.724 | 10,926,149 | -0.00(-0.16%) |
Aug 28, 2003 | 2.637 | 2.732 | 2.633 | 2.728 | 8,909,624 | +0.09(+3.60%) |
Aug 27, 2003 | 2.598 | 2.635 | 2.590 | 2.633 | 2,692,083 | +0.02(+0.96%) |
Aug 26, 2003 | 2.557 | 2.612 | 2.531 | 2.608 | 5,911,139 | +0.01(+0.44%) |
Aug 25, 2003 | 2.557 | 2.608 | 2.551 | 2.597 | 3,802,325 | +0.03(+1.12%) |
Aug 22, 2003 | 2.651 | 2.651 | 2.550 | 2.568 | 8,693,667 | -0.06(-2.15%) |
Aug 21, 2003 | 2.591 | 2.629 | 2.584 | 2.624 | 13,680,989 | +0.05(+2.00%) |
Aug 20, 2003 | 2.601 | 2.614 | 2.551 | 2.573 | 13,870,182 | -0.03(-1.04%) |
Aug 19, 2003 | 2.611 | 2.621 | 2.580 | 2.600 | 4,786,131 | -0.01(-0.37%) |
Aug 18, 2003 | 2.573 | 2.634 | 2.571 | 2.610 | 8,121,472 | +0.04(+1.58%) |
Aug 15, 2003 | 2.536 | 2.573 | 2.478 | 2.569 | 2,431,827 | +0.03(+1.32%) |
Aug 14, 2003 | 2.521 | 2.546 | 2.508 | 2.535 | 3,788,482 | +0.01(+0.58%) |
Aug 13, 2003 | 2.532 | 2.539 | 2.487 | 2.521 | 4,282,231 | -0.01(-0.34%) |
Aug 12, 2003 | 2.436 | 2.533 | 2.436 | 2.530 | 5,124,833 | +0.09(+3.76%) |
Aug 11, 2003 | 2.444 | 2.453 | 2.416 | 2.438 | 5,911,139 | -0.01(-0.42%) |
Aug 08, 2003 | 2.430 | 2.474 | 2.405 | 2.448 | 10,461,933 | -0.04(-1.46%) |
Aug 07, 2003 | 2.454 | 2.518 | 2.419 | 2.485 | 13,629,307 | +0.03(+1.24%) |
Aug 06, 2003 | 2.433 | 2.479 | 2.400 | 2.454 | 9,382,146 | +0.02(+0.73%) |
Aug 05, 2003 | 2.495 | 2.495 | 2.422 | 2.436 | 15,055,179 | -0.06(-2.41%) |
Aug 04, 2003 | 2.467 | 2.518 | 2.442 | 2.496 | 8,190,689 | +0.03(+1.27%) |
Aug 01, 2003 | 2.482 | 2.488 | 2.450 | 2.465 | 6,547,014 | +0.00(+0.13%) |
Jul 31, 2003 | 2.389 | 2.486 | 2.389 | 2.462 | 10,243,207 | +0.10(+4.05%) |
Jul 30, 2003 | 2.403 | 2.411 | 2.346 | 2.366 | 7,101,673 | -0.04(-1.56%) |
Jul 29, 2003 | 2.439 | 2.462 | 2.395 | 2.403 | 5,242,964 | -0.03(-1.27%) |
Jul 28, 2003 | 2.395 | 2.459 | 2.385 | 2.434 | 4,068,119 | +0.04(+1.67%) |
Jul 25, 2003 | 2.376 | 2.416 | 2.348 | 2.394 | 4,739,063 | +0.02(+0.94%) |
Jul 24, 2003 | 2.441 | 2.456 | 2.372 | 2.372 | 3,339,955 | -0.05(-2.25%) |
Jul 23, 2003 | 2.397 | 2.431 | 2.376 | 2.427 | 2,835,132 | +0.03(+1.20%) |
Jul 22, 2003 | 2.389 | 2.435 | 2.361 | 2.398 | 3,504,230 | +0.02(+0.84%) |
Jul 21, 2003 | 2.416 | 2.430 | 2.362 | 2.378 | 3,255,972 | -0.05(-1.94%) |
Jul 18, 2003 | 2.388 | 2.435 | 2.346 | 2.425 | 5,732,098 | +0.04(+1.87%) |
Jul 17, 2003 | 2.410 | 2.416 | 2.368 | 2.381 | 4,750,138 | -0.04(-1.63%) |
Jul 16, 2003 | 2.473 | 2.495 | 2.408 | 2.420 | 8,593,994 | +0.01(+0.27%) |
Jul 15, 2003 | 2.396 | 2.430 | 2.385 | 2.414 | 6,378,124 | +0.03(+1.36%) |
Jul 14, 2003 | 2.357 | 2.438 | 2.355 | 2.381 | 7,975,655 | +0.05(+2.28%) |
Jul 11, 2003 | 2.324 | 2.346 | 2.304 | 2.328 | 9,319,389 | +0.00(+0.16%) |
Jul 10, 2003 | 2.370 | 2.370 | 2.306 | 2.324 | 8,080,865 | -0.07(-2.85%) |
Jul 09, 2003 | 2.443 | 2.461 | 2.374 | 2.392 | 8,200,841 | -0.06(-2.43%) |
Jul 08, 2003 | 2.389 | 2.456 | 2.374 | 2.452 | 5,984,971 | +0.07(+2.86%) |
Jul 07, 2003 | 2.311 | 2.388 | 2.304 | 2.384 | 7,826,146 | +0.08(+3.26%) |
Jul 03, 2003 | 2.320 | 2.337 | 2.293 | 2.308 | 8,072,558 | -0.01(-0.61%) |
Jul 02, 2003 | 2.328 | 2.349 | 2.295 | 2.323 | 10,066,011 | -0.01(-0.33%) |
Jul 01, 2003 | 2.305 | 2.331 | 2.260 | 2.330 | 10,537,610 | +0.00(+0.12%) |
Jun 30, 2003 | 2.326 | 2.343 | 2.313 | 2.327 | 6,030,193 | -0.00(-0.07%) |
Jun 27, 2003 | 2.320 | 2.338 | 2.312 | 2.329 | 12,369,556 | +0.01(+0.37%) |
Jun 26, 2003 | 2.307 | 2.335 | 2.306 | 2.320 | 9,216,025 | -0.00(-0.07%) |
Jun 25, 2003 | 2.327 | 2.343 | 2.292 | 2.322 | 12,951,902 | -0.00(-0.02%) |
Jun 24, 2003 | 2.319 | 2.352 | 2.305 | 2.323 | 20,923,866 | -0.01(-0.26%) |
Jun 23, 2003 | 2.292 | 2.329 | 2.289 | 2.329 | 13,487,181 | +0.03(+1.46%) |
Jun 20, 2003 | 2.252 | 2.306 | 2.221 | 2.295 | 11,572,175 | +0.05(+2.34%) |
Jun 19, 2003 | 2.262 | 2.282 | 2.233 | 2.242 | 12,676,880 | -0.02(-0.98%) |
Jun 18, 2003 | 2.252 | 2.288 | 2.243 | 2.265 | 10,574,526 | +0.01(+0.43%) |
Jun 17, 2003 | 2.269 | 2.280 | 2.191 | 2.255 | 10,777,563 | +0.01(+0.48%) |
Jun 16, 2003 | 2.230 | 2.253 | 2.221 | 2.244 | 11,998,552 | +0.01(+0.63%) |
Jun 13, 2003 | 2.275 | 2.277 | 2.219 | 2.230 | 7,617,571 | -0.03(-1.20%) |
Jun 12, 2003 | 2.271 | 2.284 | 2.219 | 2.257 | 12,017,933 | -0.02(-0.86%) |
Jun 11, 2003 | 2.297 | 2.297 | 2.252 | 2.277 | 9,156,960 | -0.02(-0.90%) |
Jun 10, 2003 | 2.271 | 2.297 | 2.253 | 2.297 | 5,996,046 | +0.04(+1.75%) |
Jun 09, 2003 | 2.311 | 2.312 | 2.256 | 2.258 | 7,540,971 | -0.06(-2.53%) |
Jun 06, 2003 | 2.404 | 2.413 | 2.312 | 2.316 | 8,163,002 | -0.07(-2.89%) |
Jun 05, 2003 | 2.317 | 2.400 | 2.289 | 2.385 | 10,733,264 | +0.07(+3.09%) |
Jun 04, 2003 | 2.273 | 2.332 | 2.267 | 2.313 | 10,030,018 | +0.04(+1.89%) |
Jun 03, 2003 | 2.302 | 2.317 | 2.259 | 2.271 | 8,510,011 | -0.03(-1.13%) |