Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.390 | 7.499 | 7.322 | 7.342 | 3,219,915 | -0.04(-0.56%) |
Apr 29, 2004 | 7.643 | 7.733 | 7.300 | 7.383 | 4,385,775 | -0.28(-3.62%) |
Apr 28, 2004 | 7.868 | 7.868 | 7.634 | 7.661 | 2,608,553 | -0.21(-2.66%) |
Apr 27, 2004 | 7.805 | 7.971 | 7.805 | 7.870 | 2,485,393 | +0.06(+0.83%) |
Apr 26, 2004 | 7.994 | 8.048 | 7.798 | 7.805 | 2,362,233 | -0.19(-2.37%) |
Apr 23, 2004 | 8.066 | 8.066 | 7.922 | 7.994 | 1,817,721 | -0.06(-0.69%) |
Apr 22, 2004 | 8.021 | 8.093 | 7.913 | 8.050 | 2,772,489 | +0.04(+0.45%) |
Apr 21, 2004 | 7.971 | 8.052 | 7.785 | 8.014 | 2,189,697 | +0.04(+0.54%) |
Apr 20, 2004 | 8.111 | 8.202 | 7.931 | 7.971 | 2,220,488 | -0.13(-1.65%) |
Apr 19, 2004 | 8.169 | 8.169 | 8.025 | 8.104 | 1,908,149 | -0.06(-0.77%) |
Apr 16, 2004 | 8.065 | 8.200 | 8.003 | 8.167 | 1,785,544 | +0.10(+1.30%) |
Apr 15, 2004 | 8.012 | 8.099 | 7.985 | 8.063 | 1,353,929 | +0.04(+0.52%) |
Apr 14, 2004 | 7.980 | 8.066 | 7.953 | 8.021 | 2,195,800 | -0.04(-0.49%) |
Apr 13, 2004 | 8.310 | 8.310 | 8.001 | 8.061 | 3,156,671 | -0.16(-1.93%) |
Apr 12, 2004 | 8.066 | 8.272 | 8.048 | 8.220 | 3,704,789 | +0.25(+3.17%) |
Apr 08, 2004 | 8.418 | 8.427 | 7.855 | 7.967 | 7,156,323 | -0.37(-4.49%) |
Apr 07, 2004 | 8.418 | 8.436 | 8.266 | 8.342 | 1,858,497 | -0.08(-0.90%) |
Apr 06, 2004 | 8.324 | 8.427 | 8.281 | 8.418 | 2,625,751 | +0.09(+1.13%) |
Apr 05, 2004 | 8.238 | 8.353 | 8.238 | 8.324 | 2,878,451 | +0.10(+1.16%) |
Apr 02, 2004 | 8.265 | 8.423 | 8.182 | 8.229 | 4,724,743 | +0.03(+0.37%) |
Apr 01, 2004 | 8.292 | 8.293 | 8.156 | 8.198 | 3,609,090 | -0.17(-1.98%) |
Mar 31, 2004 | 8.328 | 8.425 | 8.301 | 8.364 | 2,214,108 | +0.06(+0.67%) |
Mar 30, 2004 | 8.183 | 8.360 | 8.111 | 8.308 | 2,487,612 | +0.14(+1.74%) |
Mar 29, 2004 | 8.174 | 8.229 | 7.949 | 8.165 | 2,361,123 | +0.08(+1.05%) |
Mar 26, 2004 | 8.039 | 8.126 | 7.978 | 8.081 | 2,344,202 | +0.06(+0.74%) |
Mar 25, 2004 | 7.931 | 8.050 | 7.895 | 8.021 | 2,814,929 | +0.17(+2.13%) |
Mar 24, 2004 | 7.735 | 7.899 | 7.724 | 7.854 | 3,083,440 | +0.12(+1.54%) |
Mar 23, 2004 | 7.639 | 7.801 | 7.639 | 7.735 | 2,914,789 | +0.12(+1.56%) |
Mar 22, 2004 | 7.661 | 7.724 | 7.481 | 7.616 | 4,105,614 | -0.12(-1.61%) |
Mar 19, 2004 | 7.832 | 7.868 | 7.715 | 7.740 | 2,712,018 | -0.04(-0.56%) |
Mar 18, 2004 | 7.891 | 8.009 | 7.769 | 7.783 | 4,633,483 | -0.13(-1.66%) |
Mar 17, 2004 | 8.283 | 8.283 | 7.724 | 7.915 | 11,068,321 | -0.39(-4.69%) |
Mar 16, 2004 | 8.229 | 8.333 | 8.225 | 8.304 | 2,577,485 | +0.13(+1.59%) |
Mar 15, 2004 | 8.295 | 8.360 | 8.131 | 8.174 | 3,498,412 | -0.12(-1.46%) |
Mar 12, 2004 | 8.173 | 8.339 | 8.173 | 8.295 | 3,156,393 | +0.14(+1.75%) |
Mar 11, 2004 | 8.066 | 8.322 | 8.003 | 8.153 | 4,490,351 | -0.05(-0.59%) |
Mar 10, 2004 | 8.329 | 8.335 | 8.176 | 8.202 | 3,956,379 | -0.13(-1.52%) |
Mar 09, 2004 | 8.398 | 8.459 | 8.302 | 8.328 | 3,104,522 | -0.03(-0.41%) |
Mar 08, 2004 | 8.292 | 8.495 | 8.274 | 8.362 | 6,608,482 | -0.17(-2.03%) |
Mar 05, 2004 | 8.400 | 8.580 | 8.326 | 8.535 | 3,680,101 | +0.14(+1.61%) |
Mar 04, 2004 | 8.066 | 8.416 | 7.877 | 8.400 | 7,982,106 | +0.43(+5.43%) |
Mar 03, 2004 | 7.928 | 7.967 | 7.812 | 7.967 | 3,215,200 | +0.04(+0.50%) |
Mar 02, 2004 | 7.928 | 7.987 | 7.895 | 7.928 | 2,963,332 | +0.03(+0.41%) |
Mar 01, 2004 | 7.751 | 7.902 | 7.668 | 7.895 | 2,314,245 | +0.19(+2.46%) |
Feb 27, 2004 | 7.787 | 7.857 | 7.673 | 7.706 | 3,460,688 | -0.05(-0.67%) |
Feb 26, 2004 | 7.742 | 7.841 | 7.715 | 7.758 | 3,205,491 | +0.04(+0.54%) |
Feb 25, 2004 | 7.490 | 7.724 | 7.486 | 7.717 | 2,392,468 | +0.21(+2.81%) |
Feb 24, 2004 | 7.363 | 7.580 | 7.329 | 7.506 | 2,212,443 | +0.13(+1.73%) |
Feb 23, 2004 | 7.625 | 7.688 | 7.356 | 7.378 | 3,059,585 | -0.24(-3.17%) |
Feb 20, 2004 | 7.499 | 7.632 | 7.437 | 7.619 | 2,810,491 | +0.19(+2.50%) |
Feb 19, 2004 | 7.751 | 7.866 | 7.401 | 7.434 | 4,230,716 | -0.30(-3.91%) |
Feb 18, 2004 | 7.661 | 7.814 | 7.625 | 7.736 | 2,461,260 | +0.15(+1.97%) |
Feb 17, 2004 | 7.428 | 7.599 | 7.428 | 7.587 | 1,993,862 | +0.20(+2.76%) |
Feb 13, 2004 | 7.426 | 7.497 | 7.356 | 7.383 | 2,181,931 | +0.02(+0.32%) |
Feb 12, 2004 | 7.354 | 7.408 | 7.309 | 7.360 | 2,030,754 | -0.01(-0.17%) |
Feb 11, 2004 | 7.261 | 7.372 | 7.201 | 7.372 | 2,675,681 | +0.11(+1.54%) |
Feb 10, 2004 | 7.309 | 7.353 | 7.147 | 7.261 | 2,217,436 | -0.06(-0.79%) |
Feb 09, 2004 | 7.210 | 7.372 | 7.152 | 7.318 | 2,939,476 | +0.13(+1.83%) |
Feb 06, 2004 | 7.030 | 7.190 | 7.030 | 7.187 | 2,404,673 | +0.19(+2.76%) |
Feb 05, 2004 | 6.940 | 7.124 | 6.905 | 6.994 | 3,821,014 | +0.16(+2.37%) |
Feb 04, 2004 | 6.934 | 6.940 | 6.832 | 6.832 | 2,026,594 | -0.10(-1.48%) |
Feb 03, 2004 | 6.741 | 6.940 | 6.705 | 6.934 | 3,204,104 | +0.21(+3.05%) |
Feb 02, 2004 | 6.693 | 6.785 | 6.615 | 6.729 | 1,572,510 | +0.09(+1.33%) |
Jan 30, 2004 | 6.635 | 6.756 | 6.572 | 6.641 | 2,056,829 | +0.01(+0.08%) |
Jan 29, 2004 | 6.504 | 6.635 | 6.489 | 6.635 | 1,834,087 | +0.13(+2.02%) |
Jan 28, 2004 | 6.702 | 6.752 | 6.471 | 6.504 | 3,408,539 | -0.18(-2.75%) |
Jan 27, 2004 | 6.787 | 6.846 | 6.677 | 6.687 | 2,716,179 | -0.16(-2.27%) |
Jan 26, 2004 | 6.886 | 6.916 | 6.778 | 6.842 | 1,842,408 | -0.10(-1.40%) |
Jan 23, 2004 | 6.895 | 6.969 | 6.814 | 6.940 | 1,330,905 | +0.04(+0.60%) |
Jan 22, 2004 | 6.931 | 6.954 | 6.850 | 6.898 | 1,687,626 | -0.02(-0.29%) |
Jan 21, 2004 | 6.824 | 6.985 | 6.814 | 6.918 | 2,127,840 | +0.08(+1.11%) |
Jan 20, 2004 | 6.965 | 7.030 | 6.796 | 6.842 | 2,693,156 | -0.12(-1.73%) |
Jan 16, 2004 | 7.039 | 7.039 | 6.922 | 6.963 | 1,764,462 | -0.04(-0.62%) |
Jan 15, 2004 | 6.985 | 7.030 | 6.886 | 7.006 | 1,864,044 | +0.03(+0.44%) |
Jan 14, 2004 | 6.916 | 7.012 | 6.916 | 6.976 | 2,391,636 | +0.06(+0.86%) |
Jan 13, 2004 | 6.958 | 6.985 | 6.873 | 6.916 | 1,481,249 | -0.02(-0.31%) |
Jan 12, 2004 | 6.868 | 6.938 | 6.821 | 6.938 | 1,840,744 | +0.13(+1.88%) |
Jan 09, 2004 | 6.850 | 6.864 | 6.738 | 6.810 | 2,098,714 | -0.05(-0.71%) |
Jan 08, 2004 | 6.860 | 6.994 | 6.830 | 6.859 | 4,476,481 | -0.00(-0.03%) |
Jan 07, 2004 | 6.824 | 6.866 | 6.720 | 6.860 | 2,209,392 | +0.04(+0.55%) |
Jan 06, 2004 | 6.633 | 6.846 | 6.633 | 6.823 | 3,098,142 | +0.14(+2.02%) |
Jan 05, 2004 | 6.669 | 6.709 | 6.552 | 6.687 | 3,338,637 | +0.08(+1.23%) |
Jan 02, 2004 | 6.750 | 6.778 | 6.565 | 6.606 | 2,606,611 | -0.05(-0.81%) |
Dec 31, 2003 | 6.750 | 6.769 | 6.626 | 6.660 | 3,130,874 | -0.09(-1.31%) |
Dec 30, 2003 | 6.696 | 6.759 | 6.626 | 6.749 | 3,122,829 | +0.05(+0.78%) |
Dec 29, 2003 | 6.478 | 6.711 | 6.493 | 6.696 | 5,074,251 | +0.22(+3.37%) |
Dec 26, 2003 | 6.489 | 6.556 | 6.426 | 6.478 | 3,576,913 | +0.18(+2.80%) |
Dec 24, 2003 | 6.293 | 6.318 | 6.213 | 6.302 | 1,571,955 | +0.01(+0.14%) |
Dec 23, 2003 | 6.230 | 6.294 | 6.228 | 6.293 | 2,427,419 | +0.01(+0.23%) |
Dec 22, 2003 | 6.219 | 6.258 | 6.174 | 6.278 | 3,082,053 | +0.04(+0.69%) |
Dec 19, 2003 | 6.219 | 6.264 | 6.107 | 6.235 | 3,965,533 | -0.01(-0.14%) |
Dec 18, 2003 | 6.075 | 6.244 | 6.066 | 6.244 | 3,731,141 | +0.20(+3.25%) |
Dec 17, 2003 | 5.750 | 6.047 | 5.678 | 6.047 | 5,918,619 | +0.32(+5.50%) |
Dec 16, 2003 | 5.651 | 5.813 | 5.552 | 5.732 | 7,879,750 | +0.01(+0.16%) |
Dec 15, 2003 | 5.966 | 5.965 | 5.698 | 5.723 | 7,435,930 | -0.24(-4.08%) |
Dec 12, 2003 | 6.129 | 6.147 | 5.948 | 5.966 | 3,056,534 | -0.10(-1.63%) |
Dec 11, 2003 | 5.939 | 6.127 | 5.939 | 6.066 | 3,751,390 | +0.10(+1.66%) |
Dec 10, 2003 | 6.062 | 6.118 | 5.901 | 5.966 | 3,110,624 | -0.10(-1.58%) |
Dec 09, 2003 | 6.123 | 6.195 | 6.084 | 6.062 | 4,065,670 | +0.08(+1.26%) |
Dec 08, 2003 | 6.312 | 6.403 | 5.873 | 5.986 | 7,678,644 | -0.32(-5.14%) |
Dec 05, 2003 | 6.246 | 6.408 | 6.066 | 6.311 | 3,869,002 | +0.06(+1.04%) |
Dec 04, 2003 | 6.714 | 6.714 | 5.768 | 6.246 | 13,032,780 | -0.40(-6.02%) |
Dec 03, 2003 | 6.904 | 6.913 | 6.624 | 6.646 | 5,320,017 | -0.27(-3.86%) |
Dec 02, 2003 | 7.030 | 7.107 | 6.857 | 6.913 | 3,455,140 | -0.12(-1.67%) |
Dec 01, 2003 | 7.012 | 7.039 | 6.905 | 7.030 | 3,169,708 | +0.11(+1.62%) |
Nov 28, 2003 | 6.778 | 6.943 | 6.778 | 6.918 | 1,014,683 | +0.15(+2.26%) |
Nov 26, 2003 | 6.895 | 6.904 | 6.723 | 6.765 | 2,305,646 | -0.08(-1.11%) |
Nov 25, 2003 | 6.787 | 6.884 | 6.763 | 6.841 | 1,640,747 | +0.10(+1.47%) |
Nov 24, 2003 | 6.705 | 6.823 | 6.705 | 6.741 | 1,980,270 | +0.05(+0.78%) |
Nov 21, 2003 | 6.613 | 6.741 | 6.657 | 6.689 | 2,421,039 | +0.08(+1.14%) |
Nov 20, 2003 | 6.498 | 6.709 | 6.476 | 6.613 | 1,807,735 | +0.12(+1.78%) |
Nov 19, 2003 | 6.624 | 6.650 | 6.448 | 6.498 | 2,376,657 | -0.08(-1.23%) |
Nov 18, 2003 | 6.769 | 6.806 | 6.581 | 6.579 | 1,991,088 | -0.08(-1.22%) |
Nov 17, 2003 | 6.655 | 6.758 | 6.606 | 6.660 | 1,616,060 | -0.10(-1.44%) |
Nov 14, 2003 | 6.913 | 7.006 | 6.769 | 6.758 | 2,273,469 | -0.16(-2.24%) |
Nov 13, 2003 | 6.857 | 6.976 | 6.700 | 6.913 | 2,300,098 | +0.06(+0.81%) |
Nov 12, 2003 | 6.633 | 6.853 | 6.621 | 6.857 | 2,857,092 | +0.26(+4.02%) |
Nov 11, 2003 | 6.702 | 6.797 | 6.579 | 6.592 | 3,140,027 | -0.11(-1.64%) |
Nov 10, 2003 | 6.832 | 6.850 | 6.693 | 6.702 | 2,274,855 | -0.10(-1.51%) |
Nov 07, 2003 | 6.940 | 6.985 | 6.797 | 6.805 | 3,340,579 | -0.10(-1.44%) |
Nov 06, 2003 | 7.003 | 7.066 | 6.904 | 6.904 | 4,227,942 | -0.00(-0.03%) |
Nov 05, 2003 | 6.808 | 6.913 | 6.732 | 6.905 | 2,359,736 | +0.10(+1.40%) |
Nov 04, 2003 | 6.956 | 6.974 | 6.759 | 6.810 | 3,816,809 | -0.14(-1.97%) |
Nov 03, 2003 | 6.767 | 6.983 | 6.839 | 6.947 | 2,183,903 | +0.18(+2.66%) |
Oct 31, 2003 | 6.797 | 6.832 | 6.673 | 6.767 | 2,046,011 | -0.03(-0.45%) |
Oct 30, 2003 | 6.799 | 6.920 | 6.772 | 6.797 | 2,949,462 | -0.00(-0.03%) |
Oct 29, 2003 | 6.561 | 6.799 | 6.561 | 6.799 | 2,967,215 | +0.16(+2.42%) |
Oct 28, 2003 | 6.570 | 6.664 | 6.532 | 6.639 | 2,242,956 | +0.11(+1.66%) |
Oct 27, 2003 | 6.316 | 6.556 | 6.316 | 6.531 | 2,040,463 | +0.26(+4.08%) |
Oct 24, 2003 | 6.354 | 6.462 | 6.201 | 6.275 | 3,211,039 | -0.12(-1.89%) |
Oct 23, 2003 | 6.435 | 6.504 | 6.341 | 6.395 | 2,681,228 | -0.11(-1.72%) |
Oct 22, 2003 | 6.500 | 6.522 | 6.372 | 6.507 | 2,427,141 | +0.01(+0.11%) |
Oct 21, 2003 | 6.552 | 6.585 | 6.462 | 6.500 | 1,797,471 | +0.05(+0.73%) |
Oct 20, 2003 | 6.498 | 6.498 | 6.412 | 6.453 | 2,247,394 | +0.04(+0.59%) |
Oct 17, 2003 | 6.579 | 6.579 | 6.399 | 6.415 | 5,782,977 | -0.17(-2.65%) |
Oct 16, 2003 | 6.700 | 6.707 | 6.563 | 6.590 | 3,361,660 | -0.11(-1.67%) |
Oct 15, 2003 | 6.687 | 6.770 | 6.606 | 6.702 | 3,300,080 | +0.05(+0.76%) |
Oct 14, 2003 | 6.597 | 6.651 | 6.525 | 6.651 | 4,059,290 | +0.06(+0.85%) |
Oct 13, 2003 | 6.486 | 6.603 | 6.471 | 6.595 | 2,357,240 | +0.13(+2.04%) |
Oct 10, 2003 | 6.498 | 6.507 | 6.363 | 6.464 | 4,298,676 | +0.10(+1.56%) |
Oct 09, 2003 | 6.093 | 6.365 | 6.067 | 6.365 | 9,518,834 | +0.50(+8.45%) |
Oct 08, 2003 | 5.995 | 6.010 | 5.873 | 5.869 | 2,070,698 | -0.13(-2.10%) |
Oct 07, 2003 | 5.833 | 5.992 | 5.790 | 5.995 | 2,153,082 | +0.09(+1.56%) |
Oct 06, 2003 | 5.948 | 5.972 | 5.894 | 5.903 | 2,170,003 | -0.02(-0.37%) |
Oct 03, 2003 | 6.029 | 6.031 | 5.903 | 5.925 | 2,870,684 | +0.10(+1.76%) |
Oct 02, 2003 | 5.820 | 5.864 | 5.784 | 5.822 | 2,443,507 | +0.12(+2.15%) |
Oct 01, 2003 | 5.541 | 5.746 | 5.541 | 5.700 | 1,860,716 | +0.18(+3.20%) |
Sep 30, 2003 | 5.507 | 5.649 | 5.431 | 5.523 | 2,823,251 | +0.02(+0.29%) |
Sep 29, 2003 | 5.604 | 5.624 | 5.449 | 5.507 | 2,033,806 | -0.05(-0.81%) |
Sep 26, 2003 | 5.624 | 5.712 | 5.572 | 5.552 | 2,340,042 | -0.07(-1.31%) |
Sep 25, 2003 | 5.777 | 5.784 | 5.618 | 5.626 | 1,917,580 | -0.11(-1.86%) |
Sep 24, 2003 | 5.801 | 5.846 | 5.732 | 5.732 | 2,711,186 | -0.07(-1.18%) |
Sep 23, 2003 | 5.842 | 5.892 | 5.779 | 5.801 | 1,773,339 | -0.03(-0.59%) |
Sep 22, 2003 | 5.824 | 5.864 | 5.774 | 5.835 | 2,011,892 | -0.10(-1.67%) |
Sep 19, 2003 | 5.939 | 5.983 | 5.894 | 5.934 | 3,170,818 | +0.01(+0.09%) |
Sep 18, 2003 | 5.939 | 5.939 | 5.822 | 5.929 | 2,960,280 | +0.03(+0.43%) |
Sep 17, 2003 | 5.705 | 5.903 | 5.743 | 5.903 | 4,566,910 | +0.20(+3.48%) |
Sep 16, 2003 | 5.609 | 5.705 | 5.518 | 5.705 | 2,310,916 | +0.12(+2.20%) |
Sep 15, 2003 | 5.651 | 5.685 | 5.525 | 5.582 | 2,650,993 | -0.05(-0.83%) |
Sep 12, 2003 | 5.590 | 5.656 | 5.456 | 5.629 | 2,706,748 | +0.03(+0.51%) |
Sep 11, 2003 | 5.317 | 5.660 | 5.317 | 5.600 | 6,065,635 | +0.29(+5.47%) |
Sep 10, 2003 | 5.408 | 5.408 | 5.242 | 5.310 | 8,206,235 | -0.12(-2.29%) |
Sep 09, 2003 | 5.633 | 5.673 | 5.426 | 5.435 | 3,627,675 | -0.32(-5.52%) |
Sep 08, 2003 | 5.786 | 5.786 | 5.698 | 5.752 | 2,343,925 | +0.00(+0.06%) |
Sep 05, 2003 | 5.784 | 5.795 | 5.683 | 5.748 | 3,474,002 | -0.04(-0.62%) |
Sep 04, 2003 | 6.051 | 6.053 | 5.768 | 5.784 | 3,601,878 | -0.27(-4.41%) |
Sep 03, 2003 | 5.837 | 6.118 | 5.837 | 6.051 | 6,248,988 | +0.23(+3.90%) |
Sep 02, 2003 | 5.865 | 5.957 | 5.804 | 5.824 | 3,857,074 | -0.03(-0.55%) |
Aug 29, 2003 | 5.227 | 5.939 | 5.227 | 5.856 | 4,900,884 | +0.15(+2.65%) |
Aug 28, 2003 | 5.413 | 5.730 | 5.413 | 5.705 | 10,805,912 | +0.50(+9.52%) |
Aug 27, 2003 | 5.047 | 5.215 | 5.004 | 5.209 | 3,548,342 | +0.16(+3.21%) |
Aug 26, 2003 | 4.901 | 5.047 | 4.887 | 5.047 | 2,055,719 | +0.14(+2.94%) |
Aug 25, 2003 | 4.912 | 4.968 | 4.815 | 4.903 | 2,067,369 | -0.09(-1.73%) |
Aug 22, 2003 | 5.137 | 5.168 | 4.989 | 4.989 | 2,100,933 | -0.11(-2.09%) |
Aug 21, 2003 | 5.092 | 5.152 | 5.074 | 5.096 | 1,572,233 | -0.01(-0.11%) |
Aug 20, 2003 | 5.083 | 5.177 | 5.034 | 5.101 | 2,211,334 | +0.00(+0.04%) |
Aug 19, 2003 | 5.045 | 5.108 | 5.020 | 5.099 | 1,859,051 | +0.04(+0.86%) |
Aug 18, 2003 | 4.966 | 5.074 | 4.939 | 5.056 | 1,801,077 | +0.13(+2.56%) |
Aug 15, 2003 | 4.948 | 4.966 | 4.923 | 4.930 | 822,454 | +0.00(+0.04%) |
Aug 14, 2003 | 4.957 | 5.000 | 4.919 | 4.928 | 1,633,258 | -0.01(-0.18%) |
Aug 13, 2003 | 4.991 | 4.991 | 4.925 | 4.937 | 1,693,174 | -0.01(-0.22%) |
Aug 12, 2003 | 4.883 | 4.968 | 4.867 | 4.948 | 2,698,426 | +0.06(+1.33%) |
Aug 11, 2003 | 4.901 | 4.930 | 4.843 | 4.883 | 1,397,756 | -0.02(-0.37%) |
Aug 08, 2003 | 4.903 | 4.950 | 4.867 | 4.901 | 1,487,629 | +0.04(+0.74%) |
Aug 07, 2003 | 5.092 | 5.092 | 4.797 | 4.865 | 3,426,014 | -0.06(-1.14%) |
Aug 06, 2003 | 4.912 | 4.993 | 4.782 | 4.921 | 2,862,362 | +0.02(+0.37%) |
Aug 05, 2003 | 5.025 | 5.094 | 4.885 | 4.903 | 2,978,311 | -0.11(-2.26%) |
Aug 04, 2003 | 5.047 | 5.047 | 4.912 | 5.016 | 4,066,225 | +0.04(+0.72%) |
Aug 01, 2003 | 4.903 | 5.018 | 4.867 | 4.980 | 3,261,523 | +0.09(+1.77%) |
Jul 31, 2003 | 4.867 | 5.011 | 4.813 | 4.894 | 8,040,357 | +0.28(+6.18%) |
Jul 30, 2003 | 4.605 | 4.669 | 4.553 | 4.609 | 1,619,388 | +0.05(+0.99%) |
Jul 29, 2003 | 4.678 | 4.678 | 4.555 | 4.564 | 2,676,513 | -0.10(-2.05%) |
Jul 28, 2003 | 4.488 | 4.660 | 4.470 | 4.660 | 2,760,561 | +0.20(+4.53%) |
Jul 25, 2003 | 4.450 | 4.546 | 4.386 | 4.458 | 1,566,407 | +0.02(+0.37%) |
Jul 24, 2003 | 4.564 | 4.642 | 4.440 | 4.441 | 1,813,837 | -0.10(-2.26%) |
Jul 23, 2003 | 4.506 | 4.551 | 4.456 | 4.544 | 1,573,897 | +0.05(+1.04%) |
Jul 22, 2003 | 4.452 | 4.521 | 4.364 | 4.497 | 3,069,016 | +0.07(+1.51%) |
Jul 21, 2003 | 4.452 | 4.519 | 4.371 | 4.431 | 1,933,114 | -0.04(-0.85%) |
Jul 18, 2003 | 4.438 | 4.523 | 4.344 | 4.468 | 2,849,325 | +0.04(+0.90%) |
Jul 17, 2003 | 4.524 | 4.524 | 4.362 | 4.429 | 2,774,153 | -0.10(-2.11%) |
Jul 16, 2003 | 4.642 | 4.685 | 4.487 | 4.524 | 3,618,799 | -0.20(-4.31%) |
Jul 15, 2003 | 4.795 | 4.822 | 4.703 | 4.728 | 5,450,666 | -0.00(-0.04%) |
Jul 14, 2003 | 4.596 | 4.750 | 4.589 | 4.730 | 4,879,803 | +0.15(+3.35%) |
Jul 11, 2003 | 4.407 | 4.578 | 4.407 | 4.577 | 3,318,665 | +0.16(+3.63%) |
Jul 10, 2003 | 4.414 | 4.443 | 4.344 | 4.416 | 2,520,621 | -0.08(-1.69%) |
Jul 09, 2003 | 4.479 | 4.605 | 4.443 | 4.492 | 4,283,974 | -0.01(-0.12%) |
Jul 08, 2003 | 4.295 | 4.654 | 4.164 | 4.497 | 15,348,412 | +0.51(+12.90%) |
Jul 07, 2003 | 3.803 | 3.984 | 3.803 | 3.984 | 4,804,631 | +0.21(+5.59%) |
Jul 03, 2003 | 3.850 | 3.854 | 3.765 | 3.773 | 2,092,334 | -0.08(-2.15%) |
Jul 02, 2003 | 3.780 | 3.893 | 3.749 | 3.856 | 4,747,211 | +0.08(+2.00%) |
Jul 01, 2003 | 3.794 | 3.794 | 3.693 | 3.780 | 5,182,710 | -0.01(-0.38%) |
Jun 30, 2003 | 3.800 | 3.836 | 3.753 | 3.794 | 2,957,229 | +0.05(+1.25%) |
Jun 27, 2003 | 3.803 | 3.888 | 3.746 | 3.747 | 2,825,747 | -0.05(-1.33%) |
Jun 26, 2003 | 3.659 | 3.818 | 3.641 | 3.798 | 3,915,603 | +0.15(+4.00%) |
Jun 25, 2003 | 3.556 | 3.666 | 3.515 | 3.652 | 4,443,472 | +0.10(+2.69%) |
Jun 24, 2003 | 3.596 | 3.659 | 3.495 | 3.556 | 4,002,426 | -0.04(-1.10%) |
Jun 23, 2003 | 3.650 | 3.672 | 3.596 | 3.596 | 3,356,667 | -0.05(-1.48%) |
Jun 20, 2003 | 3.656 | 3.661 | 3.614 | 3.650 | 3,454,585 | -0.01(-0.20%) |
Jun 19, 2003 | 3.735 | 3.776 | 3.645 | 3.657 | 2,644,891 | -0.09(-2.45%) |
Jun 18, 2003 | 3.749 | 3.776 | 3.697 | 3.749 | 2,519,234 | -0.03(-0.90%) |
Jun 17, 2003 | 3.830 | 3.839 | 3.731 | 3.784 | 2,414,659 | -0.03(-0.76%) |
Jun 16, 2003 | 3.794 | 3.818 | 3.724 | 3.812 | 3,933,079 | +0.05(+1.39%) |
Jun 13, 2003 | 3.971 | 3.971 | 3.756 | 3.760 | 3,364,989 | -0.12(-3.02%) |
Jun 12, 2003 | 3.975 | 3.980 | 3.821 | 3.877 | 2,966,938 | -0.06(-1.60%) |
Jun 11, 2003 | 3.892 | 3.962 | 3.861 | 3.940 | 2,238,240 | +0.08(+2.10%) |
Jun 10, 2003 | 3.841 | 3.911 | 3.809 | 3.859 | 2,948,630 | +0.00(+0.09%) |
Jun 09, 2003 | 3.930 | 3.966 | 3.836 | 3.856 | 2,534,213 | -0.12(-2.95%) |
Jun 06, 2003 | 4.146 | 4.160 | 3.951 | 3.973 | 3,635,164 | -0.10(-2.39%) |
Jun 05, 2003 | 3.839 | 4.176 | 3.834 | 4.070 | 7,284,199 | +0.26(+6.86%) |
Jun 04, 2003 | 3.875 | 3.875 | 3.785 | 3.809 | 5,167,454 | -0.06(-1.63%) |
Jun 03, 2003 | 3.886 | 3.902 | 3.793 | 3.872 | 4,303,114 | -0.02(-0.42%) |
Jun 02, 2003 | 3.884 | 3.964 | 3.866 | 3.888 | 3,572,752 | +0.03(+0.79%) |
May 30, 2003 | 3.722 | 3.874 | 3.692 | 3.857 | 5,591,302 | +0.17(+4.65%) |
May 29, 2003 | 3.794 | 3.821 | 3.587 | 3.686 | 13,644,974 | -0.21(-5.32%) |
May 28, 2003 | 3.794 | 3.946 | 3.793 | 3.893 | 4,435,428 | +0.11(+2.81%) |
May 27, 2003 | 3.791 | 3.839 | 3.776 | 3.787 | 3,367,763 | +0.00(+0.10%) |
May 23, 2003 | 3.769 | 3.794 | 3.677 | 3.784 | 2,768,328 | +0.02(+0.43%) |
May 22, 2003 | 3.668 | 3.776 | 3.625 | 3.767 | 3,859,294 | +0.12(+3.36%) |
May 21, 2003 | 3.623 | 3.677 | 3.533 | 3.645 | 3,845,702 | +0.01(+0.20%) |
May 20, 2003 | 3.463 | 3.677 | 3.463 | 3.638 | 7,263,395 | +0.18(+5.21%) |
May 19, 2003 | 3.614 | 3.614 | 3.389 | 3.457 | 7,622,057 | -0.17(-4.81%) |
May 16, 2003 | 3.704 | 3.708 | 3.632 | 3.632 | 4,274,266 | -0.12(-3.31%) |
May 15, 2003 | 3.776 | 3.820 | 3.652 | 3.756 | 5,113,918 | +0.00(+0.00%) |
May 14, 2003 | 3.930 | 3.937 | 3.688 | 3.756 | 7,038,988 | -0.18(-4.49%) |
May 13, 2003 | 4.020 | 4.020 | 3.913 | 3.933 | 3,850,695 | -0.09(-2.15%) |
May 12, 2003 | 3.829 | 4.054 | 3.765 | 4.020 | 6,085,884 | +0.23(+6.19%) |
May 09, 2003 | 3.875 | 3.926 | 3.733 | 3.785 | 9,974,304 | -0.09(-2.33%) |
May 08, 2003 | 3.785 | 4.092 | 3.785 | 3.875 | 12,410,877 | -0.41(-9.66%) |
May 07, 2003 | 4.380 | 4.380 | 4.286 | 4.290 | 2,625,751 | -0.09(-2.14%) |
May 06, 2003 | 4.326 | 4.404 | 4.319 | 4.384 | 1,846,014 | +0.04(+0.91%) |
May 05, 2003 | 4.330 | 4.395 | 4.317 | 4.344 | 2,149,199 | +0.04(+0.84%) |
May 02, 2003 | 4.245 | 4.328 | 4.214 | 4.308 | 3,241,274 | +0.09(+2.22%) |