Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.601 | 7.652 | 7.508 | 7.551 | 2,049,623 | +0.01(+0.11%) |
May 27, 2004 | 7.728 | 7.838 | 7.542 | 7.542 | 2,899,854 | -0.12(-1.54%) |
May 26, 2004 | 7.390 | 7.694 | 7.323 | 7.660 | 5,634,423 | +0.15(+2.02%) |
May 25, 2004 | 7.247 | 7.559 | 7.111 | 7.508 | 5,090,493 | +0.26(+3.61%) |
May 24, 2004 | 7.331 | 7.348 | 7.162 | 7.247 | 2,643,636 | +0.07(+0.94%) |
May 21, 2004 | 7.348 | 7.517 | 7.103 | 7.179 | 4,469,484 | -0.10(-1.39%) |
May 20, 2004 | 7.432 | 7.492 | 7.179 | 7.280 | 3,392,635 | -0.15(-2.05%) |
May 19, 2004 | 7.584 | 7.703 | 7.399 | 7.432 | 3,769,029 | +0.08(+1.15%) |
May 18, 2004 | 7.340 | 7.431 | 7.306 | 7.348 | 1,257,764 | +0.10(+1.40%) |
May 17, 2004 | 7.188 | 7.340 | 7.010 | 7.247 | 2,395,470 | -0.08(-1.15%) |
May 14, 2004 | 7.534 | 7.627 | 7.314 | 7.331 | 2,015,169 | -0.27(-3.56%) |
May 13, 2004 | 7.694 | 7.762 | 7.449 | 7.601 | 3,177,384 | -0.03(-0.33%) |
May 12, 2004 | 7.762 | 7.770 | 7.289 | 7.627 | 4,034,009 | -0.14(-1.74%) |
May 11, 2004 | 7.703 | 7.880 | 7.534 | 7.762 | 3,117,592 | +0.35(+4.67%) |
May 10, 2004 | 7.466 | 7.635 | 7.314 | 7.416 | 3,426,853 | -0.20(-2.66%) |
May 07, 2004 | 7.517 | 7.905 | 7.500 | 7.618 | 3,179,515 | +0.03(+0.45%) |
May 06, 2004 | 7.711 | 7.770 | 7.416 | 7.584 | 4,485,113 | -0.31(-3.96%) |
May 05, 2004 | 7.475 | 7.981 | 7.475 | 7.897 | 8,778,774 | +0.50(+6.74%) |
May 04, 2004 | 7.204 | 7.686 | 7.137 | 7.399 | 7,942,277 | +0.34(+4.78%) |
May 03, 2004 | 7.416 | 7.483 | 6.909 | 7.061 | 6,256,496 | -0.16(-2.22%) |
Apr 30, 2004 | 7.914 | 7.981 | 7.213 | 7.221 | 9,079,510 | -0.64(-8.16%) |
Apr 29, 2004 | 8.708 | 8.716 | 7.432 | 7.863 | 14,710,736 | -1.29(-14.11%) |
Apr 28, 2004 | 9.147 | 9.307 | 8.818 | 9.155 | 8,390,658 | -0.04(-0.46%) |
Apr 27, 2004 | 9.578 | 9.628 | 9.020 | 9.198 | 3,815,797 | -0.27(-2.85%) |
Apr 26, 2004 | 10.04 | 10.14 | 9.417 | 9.468 | 4,449,830 | -0.58(-5.80%) |
Apr 23, 2004 | 10.04 | 10.30 | 10.000 | 10.05 | 2,340,651 | +0.04(+0.42%) |
Apr 22, 2004 | 9.840 | 10.08 | 9.620 | 10.01 | 3,614,872 | +0.20(+2.07%) |
Apr 21, 2004 | 10.06 | 10.09 | 9.586 | 9.806 | 3,722,498 | +0.42(+4.50%) |
Apr 20, 2004 | 9.840 | 9.856 | 9.324 | 9.383 | 3,756,242 | -0.33(-3.39%) |
Apr 19, 2004 | 9.459 | 9.747 | 9.265 | 9.713 | 3,959,535 | +0.55(+5.99%) |
Apr 16, 2004 | 9.383 | 9.476 | 9.088 | 9.164 | 2,557,086 | -0.28(-2.95%) |
Apr 15, 2004 | 9.797 | 10.01 | 9.350 | 9.443 | 2,808,094 | -0.34(-3.45%) |
Apr 14, 2004 | 9.730 | 10.14 | 9.687 | 9.780 | 3,139,851 | -0.05(-0.52%) |
Apr 13, 2004 | 10.39 | 10.45 | 9.755 | 9.831 | 3,913,596 | -0.53(-5.13%) |
Apr 12, 2004 | 10.42 | 10.52 | 10.26 | 10.36 | 1,778,369 | +0.03(+0.33%) |
Apr 08, 2004 | 10.67 | 10.71 | 10.33 | 10.33 | 4,274,716 | +0.08(+0.74%) |
Apr 07, 2004 | 10.09 | 10.49 | 9.966 | 10.25 | 4,345,519 | +0.16(+1.59%) |
Apr 06, 2004 | 10.14 | 10.64 | 10.05 | 10.09 | 7,580,920 | -0.43(-4.09%) |
Apr 05, 2004 | 10.09 | 10.61 | 10.03 | 10.52 | 7,334,411 | +0.48(+4.79%) |
Apr 02, 2004 | 9.983 | 10.19 | 9.865 | 10.04 | 4,373,225 | +0.27(+2.77%) |
Apr 01, 2004 | 9.840 | 9.899 | 9.535 | 9.772 | 5,470,557 | -0.08(-0.86%) |
Mar 31, 2004 | 9.907 | 9.958 | 9.764 | 9.856 | 4,125,058 | -0.07(-0.68%) |
Mar 30, 2004 | 9.713 | 9.924 | 9.671 | 9.924 | 2,428,977 | +0.11(+1.12%) |
Mar 29, 2004 | 9.890 | 9.992 | 9.671 | 9.814 | 2,231,131 | +0.15(+1.57%) |
Mar 26, 2004 | 9.586 | 9.958 | 9.535 | 9.662 | 2,020,970 | -0.04(-0.44%) |
Mar 25, 2004 | 9.519 | 9.814 | 9.426 | 9.704 | 4,112,034 | +0.37(+3.98%) |
Mar 24, 2004 | 9.417 | 9.595 | 9.231 | 9.333 | 6,203,927 | +0.29(+3.17%) |
Mar 23, 2004 | 9.189 | 9.443 | 9.012 | 9.046 | 5,817,706 | +0.08(+0.85%) |
Mar 22, 2004 | 9.147 | 9.198 | 8.851 | 8.970 | 3,016,005 | -0.26(-2.84%) |
Mar 19, 2004 | 9.519 | 9.586 | 9.215 | 9.231 | 2,671,224 | -0.29(-3.02%) |
Mar 18, 2004 | 9.611 | 9.772 | 9.248 | 9.519 | 4,358,070 | -0.12(-1.23%) |
Mar 17, 2004 | 9.510 | 9.713 | 9.468 | 9.637 | 3,078,638 | +0.21(+2.24%) |
Mar 16, 2004 | 9.502 | 9.645 | 9.257 | 9.426 | 4,161,170 | +0.11(+1.18%) |
Mar 15, 2004 | 9.671 | 9.797 | 9.316 | 9.316 | 2,919,390 | -0.52(-5.24%) |
Mar 12, 2004 | 9.535 | 9.848 | 9.502 | 9.831 | 3,581,839 | +0.52(+5.63%) |
Mar 11, 2004 | 9.130 | 9.611 | 9.037 | 9.307 | 4,359,846 | +0.17(+1.85%) |
Mar 10, 2004 | 9.426 | 9.527 | 9.122 | 9.139 | 4,899,276 | -0.19(-1.99%) |
Mar 09, 2004 | 9.890 | 9.932 | 9.172 | 9.324 | 8,117,272 | -0.62(-6.20%) |
Mar 08, 2004 | 10.24 | 10.43 | 9.890 | 9.941 | 4,547,510 | -0.28(-2.73%) |
Mar 05, 2004 | 10.14 | 10.52 | 10.14 | 10.22 | 7,440,260 | -0.21(-2.02%) |
Mar 04, 2004 | 9.975 | 10.46 | 9.958 | 10.43 | 8,301,621 | +0.48(+4.81%) |
Mar 03, 2004 | 9.755 | 10.03 | 9.527 | 9.952 | 5,326,819 | +0.23(+2.37%) |
Mar 02, 2004 | 10.01 | 10.13 | 9.713 | 9.721 | 4,012,815 | -0.35(-3.44%) |
Mar 01, 2004 | 9.611 | 10.12 | 9.527 | 10.07 | 4,897,974 | +0.55(+5.77%) |
Feb 27, 2004 | 9.671 | 9.789 | 9.392 | 9.519 | 3,645,775 | -0.05(-0.53%) |
Feb 26, 2004 | 9.240 | 9.780 | 9.079 | 9.569 | 7,963,589 | +0.34(+3.66%) |
Feb 25, 2004 | 8.792 | 9.240 | 8.792 | 9.231 | 6,126,730 | +0.49(+5.60%) |
Feb 24, 2004 | 8.606 | 9.029 | 8.573 | 8.742 | 3,089,294 | +0.07(+0.78%) |
Feb 23, 2004 | 9.206 | 9.324 | 8.649 | 8.674 | 6,638,929 | -0.23(-2.56%) |
Feb 20, 2004 | 9.164 | 9.206 | 8.725 | 8.902 | 4,179,996 | -0.26(-2.86%) |
Feb 19, 2004 | 9.240 | 9.628 | 9.088 | 9.164 | 12,435,205 | +0.21(+2.36%) |
Feb 18, 2004 | 9.046 | 9.046 | 8.860 | 8.953 | 1,552,817 | +0.00(+0.00%) |
Feb 17, 2004 | 8.843 | 9.062 | 8.843 | 8.953 | 2,044,414 | +0.23(+2.61%) |
Feb 13, 2004 | 9.062 | 9.206 | 8.691 | 8.725 | 4,507,609 | -0.30(-3.37%) |
Feb 12, 2004 | 9.046 | 9.291 | 8.860 | 9.029 | 4,083,263 | -0.10(-1.11%) |
Feb 11, 2004 | 8.792 | 9.130 | 8.775 | 9.130 | 4,136,188 | +0.32(+3.64%) |
Feb 10, 2004 | 8.716 | 8.936 | 8.573 | 8.809 | 2,205,911 | +0.09(+1.07%) |
Feb 09, 2004 | 8.944 | 8.961 | 8.640 | 8.716 | 2,235,630 | -0.19(-2.18%) |
Feb 06, 2004 | 8.691 | 8.910 | 8.657 | 8.910 | 2,598,644 | +0.34(+3.94%) |
Feb 05, 2004 | 8.353 | 8.623 | 8.277 | 8.573 | 3,726,997 | +0.38(+4.64%) |
Feb 04, 2004 | 8.657 | 8.666 | 8.184 | 8.193 | 3,621,503 | -0.56(-6.37%) |
Feb 03, 2004 | 8.784 | 8.986 | 8.657 | 8.750 | 3,325,621 | -0.21(-2.36%) |
Feb 02, 2004 | 9.054 | 9.155 | 8.775 | 8.961 | 3,182,475 | +0.00(+0.00%) |
Jan 30, 2004 | 8.953 | 9.181 | 8.826 | 8.961 | 4,096,879 | -0.03(-0.38%) |
Jan 29, 2004 | 9.215 | 9.282 | 8.657 | 8.995 | 7,332,753 | -0.23(-2.47%) |
Jan 28, 2004 | 9.552 | 9.595 | 9.122 | 9.223 | 4,831,670 | -0.18(-1.89%) |
Jan 27, 2004 | 9.764 | 9.882 | 9.282 | 9.400 | 5,307,165 | -0.49(-4.95%) |
Jan 26, 2004 | 9.831 | 10.03 | 9.586 | 9.890 | 9,324,361 | +0.41(+4.37%) |
Jan 23, 2004 | 9.257 | 9.544 | 8.868 | 9.476 | 24,475,664 | +0.72(+8.20%) |
Jan 22, 2004 | 8.750 | 9.037 | 8.446 | 8.758 | 12,985,291 | +0.16(+1.84%) |
Jan 21, 2004 | 8.530 | 8.834 | 8.446 | 8.601 | 12,101,553 | -0.45(-4.92%) |
Jan 20, 2004 | 8.615 | 9.046 | 8.573 | 9.046 | 5,765,136 | +0.48(+5.62%) |
Jan 16, 2004 | 8.294 | 8.581 | 8.243 | 8.564 | 5,581,971 | +0.38(+4.64%) |
Jan 15, 2004 | 8.209 | 8.345 | 8.057 | 8.184 | 3,776,215 | -0.01(-0.10%) |
Jan 14, 2004 | 8.260 | 8.395 | 8.066 | 8.193 | 5,160,298 | +0.06(+0.73%) |
Jan 13, 2004 | 8.598 | 8.623 | 8.032 | 8.133 | 4,161,225 | -0.52(-6.05%) |
Jan 12, 2004 | 8.260 | 8.657 | 8.243 | 8.657 | 4,979,534 | +0.46(+5.56%) |
Jan 09, 2004 | 8.193 | 8.682 | 8.041 | 8.201 | 11,057,308 | +0.21(+2.64%) |
Jan 08, 2004 | 7.981 | 8.193 | 7.880 | 7.990 | 6,390,941 | +0.24(+3.05%) |
Jan 07, 2004 | 7.905 | 7.990 | 7.728 | 7.753 | 4,682,843 | -0.06(-0.76%) |
Jan 06, 2004 | 8.117 | 8.125 | 7.736 | 7.812 | 7,023,255 | -0.30(-3.65%) |
Jan 05, 2004 | 7.787 | 8.193 | 7.711 | 8.108 | 8,377,634 | +0.51(+6.67%) |
Jan 02, 2004 | 7.424 | 7.660 | 7.416 | 7.601 | 3,439,640 | +0.25(+3.45%) |
Dec 31, 2003 | 7.416 | 7.584 | 7.340 | 7.348 | 3,546,555 | -0.04(-0.57%) |
Dec 30, 2003 | 7.272 | 7.559 | 7.255 | 7.390 | 3,987,818 | +0.13(+1.77%) |
Dec 29, 2003 | 7.179 | 7.264 | 7.086 | 7.262 | 1,643,735 | +0.16(+2.24%) |
Dec 26, 2003 | 7.052 | 7.179 | 7.044 | 7.103 | 461,415 | +0.04(+0.60%) |
Dec 24, 2003 | 7.154 | 7.162 | 7.044 | 7.061 | 678,926 | -0.12(-1.65%) |
Dec 23, 2003 | 7.010 | 7.221 | 6.981 | 7.179 | 2,999,539 | +0.22(+3.16%) |
Dec 22, 2003 | 6.782 | 6.968 | 6.715 | 6.959 | 2,297,634 | +0.18(+2.62%) |
Dec 19, 2003 | 6.926 | 6.951 | 6.689 | 6.782 | 3,218,719 | +0.02(+0.36%) |
Dec 18, 2003 | 6.546 | 6.782 | 6.529 | 6.758 | 3,797,072 | +0.32(+5.00%) |
Dec 17, 2003 | 6.630 | 6.639 | 6.427 | 6.436 | 7,475,072 | -0.24(-3.54%) |
Dec 16, 2003 | 6.655 | 6.816 | 6.368 | 6.672 | 3,101,659 | +0.04(+0.64%) |
Dec 15, 2003 | 7.179 | 7.196 | 6.613 | 6.630 | 3,410,065 | -0.35(-4.96%) |
Dec 12, 2003 | 6.926 | 7.044 | 6.782 | 6.976 | 3,528,116 | +0.12(+1.72%) |
Dec 11, 2003 | 6.402 | 6.917 | 6.486 | 6.858 | 3,200,903 | +0.46(+7.12%) |
Dec 10, 2003 | 6.647 | 6.748 | 6.250 | 6.402 | 4,402,685 | -0.15(-2.33%) |
Dec 09, 2003 | 6.833 | 6.976 | 6.520 | 6.555 | 4,275,232 | -0.18(-2.74%) |
Dec 08, 2003 | 6.883 | 7.061 | 6.672 | 6.740 | 5,603,627 | -0.14(-2.09%) |
Dec 05, 2003 | 7.044 | 7.162 | 6.841 | 6.883 | 4,511,004 | -0.16(-2.28%) |
Dec 04, 2003 | 7.508 | 7.542 | 6.850 | 7.044 | 7,284,383 | -0.24(-3.36%) |
Dec 03, 2003 | 7.601 | 7.728 | 7.272 | 7.289 | 6,154,294 | -0.27(-3.58%) |
Dec 02, 2003 | 7.720 | 7.720 | 7.517 | 7.559 | 4,437,944 | -0.15(-1.97%) |
Dec 01, 2003 | 7.458 | 7.846 | 7.458 | 7.711 | 5,494,317 | +0.30(+4.01%) |
Nov 28, 2003 | 7.221 | 7.466 | 7.221 | 7.414 | 1,496,073 | +0.07(+0.90%) |
Nov 26, 2003 | 7.120 | 7.517 | 7.120 | 7.348 | 4,947,423 | +0.23(+3.20%) |
Nov 25, 2003 | 7.230 | 7.356 | 7.078 | 7.120 | 4,407,257 | +0.03(+0.36%) |
Nov 24, 2003 | 6.748 | 7.145 | 6.630 | 7.095 | 5,142,609 | +0.47(+7.14%) |
Nov 21, 2003 | 6.655 | 6.757 | 6.529 | 6.622 | 3,732,683 | -0.03(-0.51%) |
Nov 20, 2003 | 6.562 | 6.892 | 6.512 | 6.655 | 4,017,448 | +0.02(+0.25%) |
Nov 19, 2003 | 6.740 | 6.774 | 6.571 | 6.639 | 3,507,764 | +0.03(+0.52%) |
Nov 18, 2003 | 6.867 | 7.069 | 6.562 | 6.604 | 5,733,194 | -0.20(-2.99%) |
Nov 17, 2003 | 6.926 | 7.010 | 6.740 | 6.807 | 3,777,304 | -0.22(-3.11%) |
Nov 14, 2003 | 7.323 | 7.466 | 6.993 | 7.026 | 3,419,470 | -0.35(-4.71%) |
Nov 13, 2003 | 7.390 | 7.542 | 7.297 | 7.373 | 2,653,479 | -0.10(-1.36%) |
Nov 12, 2003 | 7.188 | 7.475 | 7.171 | 7.475 | 2,223,870 | +0.34(+4.73%) |
Nov 11, 2003 | 7.280 | 7.340 | 6.934 | 7.137 | 5,404,935 | -0.12(-1.63%) |
Nov 10, 2003 | 7.635 | 7.728 | 7.247 | 7.255 | 4,887,563 | -0.35(-4.56%) |
Nov 07, 2003 | 7.728 | 7.821 | 7.563 | 7.601 | 3,573,062 | -0.09(-1.21%) |
Nov 06, 2003 | 7.610 | 7.753 | 7.475 | 7.694 | 3,566,817 | +0.22(+2.94%) |
Nov 05, 2003 | 7.458 | 7.601 | 7.390 | 7.475 | 5,050,623 | +0.06(+0.80%) |
Nov 04, 2003 | 7.534 | 7.635 | 7.390 | 7.416 | 5,477,587 | -0.14(-1.80%) |
Nov 03, 2003 | 7.424 | 7.568 | 7.264 | 7.552 | 11,168,960 | +0.31(+4.22%) |
Oct 31, 2003 | 7.280 | 7.677 | 7.179 | 7.246 | 36,752,088 | -1.83(-20.20%) |
Oct 30, 2003 | 8.851 | 9.113 | 8.826 | 9.079 | 5,499,213 | +0.23(+2.58%) |
Oct 29, 2003 | 8.742 | 8.919 | 8.556 | 8.851 | 5,129,058 | +0.24(+2.85%) |
Oct 28, 2003 | 9.003 | 9.037 | 8.522 | 8.606 | 11,044,641 | -0.42(-4.68%) |
Oct 27, 2003 | 8.708 | 9.029 | 8.682 | 9.029 | 3,528,085 | +0.48(+5.63%) |
Oct 24, 2003 | 8.632 | 8.818 | 8.488 | 8.547 | 4,224,870 | -0.20(-2.23%) |
Oct 23, 2003 | 8.944 | 8.978 | 8.623 | 8.742 | 5,276,736 | -0.55(-5.90%) |
Oct 22, 2003 | 9.476 | 9.493 | 8.995 | 9.291 | 5,000,627 | -0.18(-1.87%) |
Oct 21, 2003 | 9.164 | 9.502 | 9.113 | 9.468 | 4,569,094 | +0.43(+4.77%) |
Oct 20, 2003 | 8.767 | 9.080 | 8.699 | 9.037 | 3,312,010 | +0.31(+3.58%) |
Oct 17, 2003 | 9.079 | 9.248 | 8.682 | 8.725 | 3,124,131 | -0.35(-3.91%) |
Oct 16, 2003 | 8.835 | 8.927 | 8.623 | 9.079 | 3,260,440 | +0.24(+2.76%) |
Oct 15, 2003 | 9.079 | 9.096 | 8.809 | 8.835 | 5,032,600 | -0.08(-0.94%) |
Oct 14, 2003 | 9.071 | 9.122 | 8.691 | 8.919 | 7,286,278 | -0.21(-2.31%) |
Oct 13, 2003 | 9.130 | 9.231 | 9.071 | 9.130 | 3,664,735 | +0.22(+2.46%) |
Oct 10, 2003 | 9.003 | 9.046 | 8.834 | 8.910 | 1,901,924 | +0.04(+0.48%) |
Oct 09, 2003 | 9.248 | 9.282 | 8.851 | 8.868 | 4,931,979 | -0.08(-0.94%) |
Oct 08, 2003 | 9.181 | 9.223 | 8.868 | 8.953 | 4,370,504 | -0.03(-0.38%) |
Oct 07, 2003 | 8.370 | 9.029 | 8.361 | 8.986 | 3,351,900 | +0.46(+5.35%) |
Oct 06, 2003 | 8.378 | 8.615 | 8.176 | 8.530 | 3,117,684 | +0.22(+2.64%) |
Oct 03, 2003 | 8.277 | 8.606 | 8.243 | 8.311 | 5,050,533 | +0.25(+3.14%) |
Oct 02, 2003 | 8.074 | 8.285 | 7.948 | 8.057 | 2,997,354 | +0.03(+0.32%) |
Oct 01, 2003 | 7.889 | 8.041 | 7.703 | 8.032 | 3,395,510 | +0.35(+4.51%) |
Sep 30, 2003 | 7.922 | 8.024 | 7.627 | 7.686 | 4,388,636 | -0.25(-3.19%) |
Sep 29, 2003 | 7.770 | 7.939 | 7.644 | 7.939 | 4,320,613 | +0.40(+5.26%) |
Sep 26, 2003 | 7.551 | 7.914 | 7.382 | 7.542 | 4,995,402 | -0.14(-1.86%) |
Sep 25, 2003 | 7.872 | 8.125 | 7.635 | 7.685 | 3,811,283 | -0.13(-1.63%) |
Sep 24, 2003 | 8.446 | 8.606 | 7.745 | 7.812 | 7,638,272 | -0.67(-7.87%) |
Sep 23, 2003 | 8.522 | 8.649 | 8.377 | 8.480 | 3,582,736 | -0.07(-0.87%) |
Sep 22, 2003 | 8.497 | 8.763 | 8.361 | 8.554 | 4,088,706 | -0.17(-1.96%) |
Sep 19, 2003 | 8.970 | 8.995 | 8.480 | 8.725 | 5,607,966 | -0.28(-3.10%) |
Sep 18, 2003 | 8.953 | 9.155 | 8.657 | 9.003 | 3,995,347 | +0.02(+0.19%) |
Sep 17, 2003 | 8.784 | 9.037 | 8.784 | 8.986 | 3,021,915 | +0.18(+2.01%) |
Sep 16, 2003 | 8.682 | 8.818 | 8.522 | 8.809 | 3,919,966 | +0.31(+3.68%) |
Sep 15, 2003 | 9.003 | 9.113 | 8.488 | 8.497 | 6,526,449 | -0.87(-9.29%) |
Sep 12, 2003 | 9.164 | 9.367 | 8.970 | 9.367 | 2,579,937 | +0.08(+0.82%) |
Sep 11, 2003 | 8.961 | 9.459 | 8.936 | 9.291 | 4,754,710 | +0.46(+5.16%) |
Sep 10, 2003 | 9.535 | 9.561 | 8.742 | 8.834 | 6,267,745 | -0.86(-8.89%) |
Sep 09, 2003 | 9.755 | 9.856 | 9.434 | 9.696 | 11,571,476 | -0.54(-5.28%) |
Sep 08, 2003 | 9.780 | 10.37 | 9.713 | 10.24 | 6,807,649 | +0.85(+9.09%) |
Sep 05, 2003 | 9.316 | 9.611 | 9.257 | 9.383 | 2,905,774 | -0.04(-0.45%) |
Sep 04, 2003 | 9.367 | 9.493 | 9.215 | 9.426 | 3,608,360 | +0.02(+0.18%) |
Sep 03, 2003 | 9.409 | 9.620 | 9.324 | 9.409 | 3,339,474 | -0.01(-0.09%) |
Sep 02, 2003 | 9.535 | 9.662 | 9.215 | 9.417 | 2,915,009 | -0.18(-1.85%) |
Aug 29, 2003 | 9.502 | 9.645 | 9.350 | 9.595 | 1,235,623 | +0.08(+0.80%) |
Aug 28, 2003 | 9.527 | 9.561 | 9.181 | 9.519 | 1,879,246 | +0.20(+2.18%) |
Aug 27, 2003 | 9.046 | 9.341 | 8.868 | 9.316 | 2,591,777 | +0.26(+2.89%) |
Aug 26, 2003 | 8.826 | 9.079 | 8.691 | 9.054 | 2,701,653 | +0.20(+2.29%) |
Aug 25, 2003 | 9.046 | 9.088 | 8.725 | 8.851 | 1,989,358 | -0.26(-2.87%) |
Aug 22, 2003 | 9.502 | 9.535 | 9.071 | 9.113 | 2,886,238 | -0.24(-2.53%) |
Aug 21, 2003 | 9.079 | 9.434 | 9.062 | 9.350 | 4,836,288 | +0.35(+3.85%) |
Aug 20, 2003 | 9.147 | 9.189 | 8.860 | 9.003 | 3,944,261 | -0.19(-2.11%) |
Aug 19, 2003 | 8.818 | 9.350 | 8.809 | 9.198 | 5,100,083 | +0.42(+4.81%) |
Aug 18, 2003 | 8.319 | 8.792 | 8.260 | 8.775 | 4,402,825 | +0.49(+5.91%) |
Aug 15, 2003 | 8.133 | 8.449 | 8.108 | 8.285 | 1,518,481 | +0.14(+1.69%) |
Aug 14, 2003 | 8.437 | 8.488 | 8.133 | 8.148 | 3,944,617 | -0.08(-0.95%) |
Aug 13, 2003 | 7.863 | 8.446 | 7.863 | 8.226 | 7,922,386 | +0.30(+3.84%) |
Aug 12, 2003 | 7.432 | 7.922 | 7.373 | 7.922 | 6,015,316 | +0.33(+4.34%) |
Aug 11, 2003 | 7.390 | 7.635 | 7.382 | 7.593 | 2,699,995 | +0.20(+2.74%) |
Aug 08, 2003 | 7.475 | 7.660 | 7.373 | 7.390 | 2,717,637 | -0.07(-0.91%) |
Aug 07, 2003 | 7.255 | 7.666 | 7.247 | 7.458 | 3,660,220 | +0.07(+0.91%) |
Aug 06, 2003 | 7.019 | 7.627 | 7.010 | 7.390 | 3,743,336 | +0.37(+5.29%) |
Aug 05, 2003 | 7.331 | 7.485 | 7.019 | 7.019 | 2,180,692 | -0.38(-5.14%) |
Aug 04, 2003 | 7.500 | 7.559 | 7.264 | 7.399 | 2,294,475 | -0.12(-1.57%) |
Aug 01, 2003 | 7.644 | 7.711 | 7.306 | 7.517 | 4,708,297 | +0.34(+4.71%) |
Jul 31, 2003 | 7.137 | 7.390 | 7.084 | 7.179 | 2,520,382 | +0.13(+1.80%) |
Jul 30, 2003 | 6.951 | 7.162 | 6.757 | 7.052 | 4,774,246 | +0.09(+1.33%) |
Jul 29, 2003 | 7.095 | 7.221 | 6.841 | 6.959 | 3,669,455 | -0.08(-1.08%) |
Jul 28, 2003 | 6.867 | 7.086 | 6.852 | 7.035 | 2,507,713 | +0.19(+2.71%) |
Jul 25, 2003 | 6.757 | 6.934 | 6.689 | 6.850 | 2,822,776 | +0.16(+2.40%) |
Jul 24, 2003 | 6.883 | 7.137 | 6.689 | 6.689 | 9,727,869 | -0.71(-9.59%) |
Jul 23, 2003 | 7.196 | 7.492 | 7.145 | 7.399 | 8,043,982 | +0.24(+3.42%) |
Jul 22, 2003 | 7.204 | 7.221 | 6.858 | 7.154 | 7,728,328 | +0.68(+10.57%) |
Jul 21, 2003 | 6.546 | 6.647 | 6.377 | 6.470 | 1,773,041 | -0.15(-2.30%) |
Jul 18, 2003 | 6.715 | 6.824 | 6.309 | 6.622 | 3,623,871 | +0.03(+0.51%) |
Jul 17, 2003 | 6.959 | 7.002 | 6.546 | 6.588 | 5,444,746 | -0.70(-9.62%) |
Jul 16, 2003 | 7.694 | 7.728 | 7.137 | 7.289 | 3,931,711 | -0.19(-2.60%) |
Jul 15, 2003 | 7.736 | 7.905 | 7.314 | 7.483 | 4,134,293 | +0.02(+0.23%) |
Jul 14, 2003 | 7.314 | 7.593 | 7.255 | 7.466 | 5,627,555 | +0.39(+5.49%) |
Jul 11, 2003 | 7.095 | 7.255 | 6.926 | 7.078 | 2,105,153 | +0.01(+0.12%) |
Jul 10, 2003 | 7.340 | 7.340 | 6.926 | 7.069 | 3,175,963 | -0.36(-4.89%) |
Jul 09, 2003 | 7.373 | 7.711 | 7.221 | 7.432 | 7,706,661 | +0.00(+0.00%) |
Jul 08, 2003 | 6.647 | 7.517 | 6.503 | 7.432 | 11,345,806 | +0.72(+10.69%) |
Jul 07, 2003 | 6.418 | 6.715 | 6.351 | 6.715 | 6,430,071 | +0.42(+6.71%) |
Jul 03, 2003 | 6.081 | 6.326 | 6.030 | 6.292 | 3,579,826 | +0.01(+0.13%) |
Jul 02, 2003 | 5.819 | 6.292 | 5.667 | 6.284 | 7,898,188 | +0.52(+8.93%) |
Jul 01, 2003 | 5.650 | 5.785 | 5.507 | 5.769 | 2,779,323 | +0.05(+0.89%) |
Jun 30, 2003 | 5.946 | 6.056 | 5.693 | 5.718 | 3,209,826 | -0.20(-3.38%) |
Jun 27, 2003 | 5.921 | 6.069 | 5.870 | 5.918 | 3,297,442 | -0.03(-0.47%) |
Jun 26, 2003 | 5.988 | 6.047 | 5.836 | 5.946 | 5,158,928 | +0.03(+0.57%) |
Jun 25, 2003 | 6.106 | 6.258 | 5.811 | 5.912 | 4,309,644 | -0.25(-4.11%) |
Jun 24, 2003 | 5.887 | 6.233 | 5.676 | 6.166 | 4,075,330 | +0.27(+4.58%) |
Jun 23, 2003 | 6.182 | 6.208 | 5.895 | 5.895 | 2,609,774 | -0.24(-3.99%) |
Jun 20, 2003 | 6.546 | 6.664 | 6.090 | 6.140 | 4,703,324 | -0.33(-5.09%) |
Jun 19, 2003 | 6.208 | 6.757 | 6.199 | 6.470 | 11,672,353 | +0.04(+0.66%) |
Jun 18, 2003 | 6.225 | 6.605 | 6.132 | 6.427 | 14,125,839 | +0.27(+4.39%) |
Jun 17, 2003 | 5.878 | 6.182 | 5.769 | 6.157 | 7,156,574 | +0.37(+6.42%) |
Jun 16, 2003 | 5.557 | 5.878 | 5.346 | 5.785 | 5,352,749 | +0.26(+4.74%) |
Jun 13, 2003 | 5.718 | 5.845 | 5.465 | 5.524 | 3,669,692 | -0.23(-3.96%) |
Jun 12, 2003 | 5.904 | 5.971 | 5.642 | 5.752 | 5,006,784 | -0.18(-2.99%) |
Jun 11, 2003 | 5.726 | 5.980 | 5.617 | 5.929 | 6,129,927 | -0.08(-1.27%) |
Jun 10, 2003 | 6.022 | 6.140 | 5.861 | 6.005 | 3,232,558 | +0.03(+0.42%) |
Jun 09, 2003 | 5.743 | 6.157 | 5.583 | 5.980 | 9,678,141 | -0.01(-0.14%) |
Jun 06, 2003 | 6.596 | 6.841 | 5.946 | 5.988 | 6,571,085 | -0.45(-6.96%) |
Jun 05, 2003 | 6.123 | 6.495 | 5.811 | 6.436 | 4,709,836 | +0.14(+2.14%) |
Jun 04, 2003 | 6.258 | 6.351 | 6.140 | 6.301 | 4,287,622 | +0.12(+1.91%) |
Jun 03, 2003 | 6.216 | 6.453 | 6.140 | 6.182 | 3,460,123 | -0.08(-1.35%) |