Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.632 | 6.643 | 6.578 | 6.603 | 2,268,644 | -0.02(-0.25%) |
May 27, 2004 | 6.552 | 6.663 | 6.542 | 6.619 | 3,709,423 | +0.07(+1.14%) |
May 26, 2004 | 6.513 | 6.577 | 6.469 | 6.544 | 4,079,137 | +0.01(+0.17%) |
May 25, 2004 | 6.432 | 6.536 | 6.399 | 6.533 | 4,240,657 | +0.05(+0.70%) |
May 24, 2004 | 6.497 | 6.534 | 6.363 | 6.487 | 5,413,056 | -0.01(-0.15%) |
May 21, 2004 | 6.228 | 6.523 | 6.212 | 6.497 | 10,885,684 | +0.43(+7.17%) |
May 20, 2004 | 6.108 | 6.137 | 5.992 | 6.062 | 3,775,136 | -0.00(-0.08%) |
May 19, 2004 | 6.106 | 6.212 | 6.057 | 6.067 | 3,469,293 | +0.06(+1.00%) |
May 18, 2004 | 5.854 | 6.013 | 5.854 | 6.007 | 2,151,957 | +0.23(+3.92%) |
May 17, 2004 | 5.789 | 5.844 | 5.675 | 5.780 | 2,607,651 | -0.13(-2.12%) |
May 14, 2004 | 5.995 | 5.995 | 5.862 | 5.906 | 1,941,920 | -0.06(-0.96%) |
May 13, 2004 | 5.917 | 6.025 | 5.813 | 5.963 | 3,635,112 | +0.04(+0.69%) |
May 12, 2004 | 5.880 | 5.930 | 5.733 | 5.922 | 3,571,241 | +0.04(+0.75%) |
May 11, 2004 | 5.776 | 5.890 | 5.776 | 5.878 | 2,901,825 | +0.11(+1.86%) |
May 10, 2004 | 5.756 | 5.823 | 5.727 | 5.771 | 3,336,331 | -0.01(-0.17%) |
May 07, 2004 | 5.964 | 6.044 | 5.769 | 5.780 | 5,180,910 | -0.19(-3.11%) |
May 06, 2004 | 6.091 | 6.130 | 5.878 | 5.966 | 5,190,429 | -0.13(-2.06%) |
May 05, 2004 | 5.940 | 6.113 | 5.912 | 6.091 | 4,069,311 | +0.13(+2.24%) |
May 04, 2004 | 5.894 | 5.977 | 5.850 | 5.958 | 3,172,969 | +0.09(+1.55%) |
May 03, 2004 | 5.815 | 5.964 | 5.748 | 5.867 | 3,645,245 | +0.07(+1.12%) |
Apr 30, 2004 | 5.894 | 5.914 | 5.722 | 5.802 | 5,565,056 | -0.08(-1.44%) |
Apr 29, 2004 | 6.098 | 6.134 | 5.823 | 5.886 | 4,342,912 | -0.21(-3.47%) |
Apr 28, 2004 | 6.288 | 6.288 | 6.093 | 6.098 | 2,969,381 | -0.21(-3.28%) |
Apr 27, 2004 | 6.212 | 6.357 | 6.212 | 6.305 | 2,528,119 | +0.11(+1.76%) |
Apr 26, 2004 | 6.249 | 6.275 | 6.187 | 6.196 | 1,744,473 | -0.04(-0.60%) |
Apr 23, 2004 | 6.199 | 6.236 | 6.140 | 6.233 | 1,779,479 | -0.01(-0.10%) |
Apr 22, 2004 | 6.139 | 6.285 | 6.100 | 6.240 | 1,562,993 | +0.09(+1.40%) |
Apr 21, 2004 | 6.080 | 6.174 | 6.049 | 6.153 | 1,618,573 | +0.07(+1.23%) |
Apr 20, 2004 | 6.166 | 6.254 | 6.078 | 6.078 | 1,873,136 | -0.06(-1.03%) |
Apr 19, 2004 | 6.106 | 6.152 | 6.021 | 6.142 | 2,569,574 | +0.05(+0.75%) |
Apr 16, 2004 | 6.220 | 6.228 | 6.069 | 6.096 | 3,913,626 | -0.04(-0.69%) |
Apr 15, 2004 | 6.087 | 6.161 | 6.052 | 6.139 | 2,728,944 | +0.08(+1.34%) |
Apr 14, 2004 | 6.178 | 6.179 | 6.034 | 6.057 | 4,398,492 | -0.12(-1.95%) |
Apr 13, 2004 | 6.402 | 6.453 | 6.108 | 6.178 | 4,674,549 | -0.22(-3.41%) |
Apr 12, 2004 | 6.389 | 6.425 | 6.341 | 6.396 | 3,107,256 | +0.01(+0.10%) |
Apr 08, 2004 | 6.586 | 6.601 | 6.362 | 6.389 | 4,045,666 | -0.12(-1.88%) |
Apr 07, 2004 | 6.513 | 6.518 | 6.420 | 6.512 | 1,444,464 | -0.01(-0.20%) |
Apr 06, 2004 | 6.512 | 6.541 | 6.485 | 6.525 | 2,336,507 | -0.02(-0.25%) |
Apr 05, 2004 | 6.508 | 6.544 | 6.494 | 6.541 | 4,299,308 | +0.05(+0.80%) |
Apr 02, 2004 | 6.502 | 6.538 | 6.466 | 6.489 | 2,560,362 | +0.01(+0.18%) |
Apr 01, 2004 | 6.498 | 6.500 | 6.407 | 6.477 | 2,171,609 | -0.02(-0.30%) |
Mar 31, 2004 | 6.497 | 6.551 | 6.458 | 6.497 | 4,917,750 | +0.00(+0.00%) |
Mar 30, 2004 | 6.297 | 6.513 | 6.293 | 6.497 | 5,025,839 | +0.20(+3.18%) |
Mar 29, 2004 | 6.147 | 6.310 | 6.147 | 6.297 | 2,283,997 | +0.16(+2.63%) |
Mar 26, 2004 | 6.253 | 6.261 | 6.135 | 6.135 | 3,260,178 | -0.13(-2.13%) |
Mar 25, 2004 | 6.122 | 6.282 | 6.114 | 6.269 | 3,027,417 | +0.17(+2.86%) |
Mar 24, 2004 | 6.082 | 6.126 | 6.020 | 6.095 | 2,563,739 | -0.00(-0.05%) |
Mar 23, 2004 | 6.077 | 6.152 | 6.059 | 6.098 | 2,332,515 | +0.07(+1.08%) |
Mar 22, 2004 | 6.008 | 6.052 | 5.958 | 6.033 | 2,649,412 | -0.05(-0.75%) |
Mar 19, 2004 | 6.124 | 6.129 | 6.047 | 6.078 | 1,502,500 | -0.05(-0.85%) |
Mar 18, 2004 | 6.139 | 6.163 | 6.090 | 6.130 | 2,253,290 | -0.01(-0.13%) |
Mar 17, 2004 | 6.109 | 6.161 | 6.104 | 6.139 | 2,072,425 | +0.04(+0.59%) |
Mar 16, 2004 | 6.142 | 6.187 | 6.064 | 6.103 | 2,358,002 | +0.00(+0.03%) |
Mar 15, 2004 | 6.269 | 6.272 | 6.082 | 6.101 | 3,437,972 | -0.20(-3.18%) |
Mar 12, 2004 | 6.163 | 6.308 | 6.147 | 6.301 | 2,839,797 | +0.15(+2.44%) |
Mar 11, 2004 | 6.077 | 6.236 | 6.033 | 6.152 | 5,347,650 | -0.07(-1.05%) |
Mar 10, 2004 | 6.331 | 6.352 | 6.217 | 6.217 | 2,662,309 | -0.11(-1.80%) |
Mar 09, 2004 | 6.399 | 6.420 | 6.310 | 6.331 | 2,274,171 | -0.10(-1.52%) |
Mar 08, 2004 | 6.497 | 6.505 | 6.415 | 6.428 | 1,755,527 | -0.02(-0.35%) |
Mar 05, 2004 | 6.464 | 6.495 | 6.433 | 6.451 | 3,415,556 | -0.04(-0.68%) |
Mar 04, 2004 | 6.494 | 6.508 | 6.424 | 6.495 | 3,955,694 | +0.05(+0.83%) |
Mar 03, 2004 | 6.415 | 6.446 | 6.305 | 6.441 | 3,259,871 | -0.03(-0.45%) |
Mar 02, 2004 | 6.388 | 6.482 | 6.388 | 6.471 | 3,715,872 | +0.05(+0.76%) |
Mar 01, 2004 | 6.373 | 6.428 | 6.357 | 6.422 | 2,818,302 | +0.05(+0.77%) |
Feb 27, 2004 | 6.339 | 6.430 | 6.334 | 6.373 | 3,398,974 | +0.05(+0.80%) |
Feb 26, 2004 | 6.207 | 6.350 | 6.145 | 6.323 | 5,865,065 | -0.05(-0.74%) |
Feb 25, 2004 | 6.402 | 6.455 | 6.334 | 6.370 | 2,604,580 | -0.03(-0.51%) |
Feb 24, 2004 | 6.345 | 6.432 | 6.319 | 6.402 | 4,761,450 | +0.09(+1.42%) |
Feb 23, 2004 | 6.321 | 6.367 | 6.259 | 6.313 | 6,647,483 | -0.05(-0.77%) |
Feb 20, 2004 | 6.627 | 6.717 | 6.243 | 6.362 | 13,040,098 | -0.12(-1.78%) |
Feb 19, 2004 | 6.635 | 6.660 | 6.456 | 6.477 | 3,025,268 | -0.14(-2.14%) |
Feb 18, 2004 | 6.554 | 6.660 | 6.538 | 6.619 | 4,471,882 | +0.09(+1.32%) |
Feb 17, 2004 | 6.459 | 6.590 | 6.459 | 6.533 | 3,340,630 | +0.11(+1.65%) |
Feb 13, 2004 | 6.505 | 6.533 | 6.406 | 6.427 | 2,689,332 | -0.08(-1.20%) |
Feb 12, 2004 | 6.432 | 6.547 | 6.432 | 6.505 | 4,097,562 | -0.01(-0.10%) |
Feb 11, 2004 | 6.518 | 6.531 | 6.411 | 6.512 | 4,258,467 | -0.00(-0.03%) |
Feb 10, 2004 | 6.586 | 6.588 | 6.497 | 6.513 | 3,612,082 | -0.04(-0.60%) |
Feb 09, 2004 | 6.546 | 6.578 | 6.529 | 6.552 | 3,545,447 | +0.01(+0.20%) |
Feb 06, 2004 | 6.498 | 6.570 | 6.497 | 6.539 | 3,392,218 | +0.03(+0.50%) |
Feb 05, 2004 | 6.595 | 6.625 | 6.443 | 6.507 | 3,922,531 | -0.00(-0.03%) |
Feb 04, 2004 | 6.513 | 6.570 | 6.451 | 6.508 | 2,170,381 | -0.00(-0.07%) |
Feb 03, 2004 | 6.513 | 6.570 | 6.482 | 6.513 | 1,806,194 | +0.00(+0.00%) |
Feb 02, 2004 | 6.459 | 6.546 | 6.459 | 6.513 | 2,572,645 | +0.11(+1.78%) |
Jan 30, 2004 | 6.414 | 6.492 | 6.352 | 6.399 | 1,911,827 | -0.01(-0.23%) |
Jan 29, 2004 | 6.292 | 6.430 | 6.292 | 6.414 | 3,167,749 | +0.12(+1.94%) |
Jan 28, 2004 | 6.432 | 6.503 | 6.261 | 6.292 | 3,252,194 | -0.14(-2.18%) |
Jan 27, 2004 | 6.448 | 6.474 | 6.287 | 6.432 | 7,440,956 | -0.14(-2.13%) |
Jan 26, 2004 | 6.505 | 6.635 | 6.490 | 6.572 | 7,045,448 | +0.12(+1.82%) |
Jan 23, 2004 | 6.277 | 6.464 | 6.261 | 6.455 | 6,446,044 | +0.21(+3.36%) |
Jan 22, 2004 | 6.228 | 6.275 | 6.187 | 6.244 | 4,583,656 | +0.08(+1.32%) |
Jan 21, 2004 | 6.153 | 6.196 | 6.100 | 6.163 | 3,410,336 | +0.02(+0.32%) |
Jan 20, 2004 | 6.261 | 6.261 | 6.117 | 6.144 | 2,648,491 | -0.10(-1.62%) |
Jan 16, 2004 | 6.220 | 6.298 | 6.210 | 6.244 | 4,005,440 | +0.11(+1.75%) |
Jan 15, 2004 | 6.098 | 6.148 | 6.041 | 6.137 | 4,527,155 | +0.09(+1.45%) |
Jan 14, 2004 | 6.025 | 6.065 | 6.023 | 6.049 | 7,372,786 | +0.11(+1.89%) |
Jan 13, 2004 | 5.927 | 5.971 | 5.890 | 5.937 | 3,073,478 | +0.02(+0.36%) |
Jan 12, 2004 | 5.821 | 5.927 | 5.821 | 5.916 | 2,869,583 | +0.07(+1.17%) |
Jan 09, 2004 | 5.857 | 5.860 | 5.815 | 5.847 | 2,270,793 | -0.02(-0.42%) |
Jan 08, 2004 | 5.862 | 5.899 | 5.811 | 5.872 | 6,009,082 | +0.18(+3.12%) |
Jan 07, 2004 | 5.681 | 5.701 | 5.609 | 5.694 | 3,794,482 | +0.02(+0.32%) |
Jan 06, 2004 | 5.513 | 5.691 | 5.500 | 5.676 | 4,867,697 | +0.16(+2.95%) |
Jan 05, 2004 | 5.474 | 5.513 | 5.390 | 5.513 | 4,174,944 | +0.10(+1.83%) |
Jan 02, 2004 | 5.642 | 5.642 | 5.390 | 5.414 | 2,061,370 | -0.17(-3.06%) |
Dec 31, 2003 | 5.554 | 5.593 | 5.539 | 5.585 | 1,939,770 | +0.03(+0.56%) |
Dec 30, 2003 | 5.552 | 5.561 | 5.513 | 5.554 | 1,174,855 | -0.01(-0.15%) |
Dec 29, 2003 | 5.510 | 5.569 | 5.510 | 5.562 | 2,378,882 | +0.05(+0.95%) |
Dec 26, 2003 | 5.430 | 5.528 | 5.430 | 5.510 | 1,909,063 | +0.09(+1.74%) |
Dec 24, 2003 | 5.422 | 5.422 | 5.380 | 5.416 | 1,024,390 | -0.01(-0.12%) |
Dec 23, 2003 | 5.395 | 5.425 | 5.386 | 5.422 | 3,363,968 | +0.07(+1.25%) |
Dec 22, 2003 | 5.329 | 5.370 | 5.320 | 5.355 | 2,118,486 | +0.03(+0.49%) |
Dec 19, 2003 | 5.365 | 5.370 | 5.277 | 5.329 | 2,608,879 | -0.01(-0.12%) |
Dec 18, 2003 | 5.266 | 5.360 | 5.263 | 5.336 | 3,038,165 | +0.09(+1.80%) |
Dec 17, 2003 | 5.160 | 5.251 | 5.144 | 5.241 | 5,363,924 | +0.04(+0.78%) |
Dec 16, 2003 | 5.284 | 5.284 | 5.145 | 5.201 | 6,793,035 | -0.12(-2.32%) |
Dec 15, 2003 | 5.544 | 5.559 | 5.311 | 5.324 | 3,287,507 | -0.18(-3.28%) |
Dec 12, 2003 | 5.536 | 5.544 | 5.455 | 5.505 | 1,523,381 | -0.04(-0.79%) |
Dec 11, 2003 | 5.484 | 5.574 | 5.482 | 5.549 | 2,741,534 | +0.07(+1.19%) |
Dec 10, 2003 | 5.528 | 5.554 | 5.517 | 5.484 | 3,122,917 | -0.04(-0.80%) |
Dec 09, 2003 | 5.536 | 5.590 | 5.518 | 5.528 | 2,607,958 | -0.00(-0.03%) |
Dec 08, 2003 | 5.463 | 5.541 | 5.463 | 5.530 | 4,084,972 | +0.04(+0.77%) |
Dec 05, 2003 | 5.552 | 5.575 | 5.504 | 5.487 | 2,566,503 | -0.08(-1.49%) |
Dec 04, 2003 | 5.626 | 5.636 | 5.460 | 5.570 | 6,178,892 | -0.05(-0.84%) |
Dec 03, 2003 | 5.585 | 5.649 | 5.585 | 5.618 | 5,508,862 | +0.04(+0.70%) |
Dec 02, 2003 | 5.592 | 5.618 | 5.577 | 5.579 | 3,842,692 | -0.04(-0.70%) |
Dec 01, 2003 | 5.634 | 5.665 | 5.588 | 5.618 | 3,995,307 | +0.00(+0.00%) |
Nov 28, 2003 | 5.605 | 5.632 | 5.541 | 5.618 | 2,108,967 | +0.01(+0.23%) |
Nov 26, 2003 | 5.684 | 5.684 | 5.518 | 5.605 | 5,228,813 | -0.14(-2.35%) |
Nov 25, 2003 | 5.587 | 5.769 | 5.585 | 5.740 | 4,387,437 | +0.06(+1.00%) |
Nov 24, 2003 | 5.686 | 5.714 | 5.605 | 5.683 | 5,733,331 | -0.00(-0.06%) |
Nov 21, 2003 | 5.181 | 5.730 | 5.507 | 5.686 | 12,706,925 | +0.50(+9.74%) |
Nov 20, 2003 | 4.970 | 5.227 | 4.952 | 5.181 | 7,433,279 | +0.21(+4.26%) |
Nov 19, 2003 | 4.903 | 4.970 | 4.852 | 4.970 | 3,636,033 | +0.11(+2.21%) |
Nov 18, 2003 | 4.885 | 4.933 | 4.846 | 4.862 | 3,777,900 | -0.01(-0.27%) |
Nov 17, 2003 | 4.939 | 5.075 | 4.870 | 4.875 | 3,863,880 | -0.20(-3.95%) |
Nov 14, 2003 | 5.121 | 5.211 | 5.035 | 5.075 | 1,761,669 | -0.07(-1.36%) |
Nov 13, 2003 | 5.176 | 5.176 | 5.048 | 5.145 | 1,627,478 | -0.03(-0.60%) |
Nov 12, 2003 | 5.088 | 5.175 | 5.088 | 5.176 | 2,796,807 | +0.10(+1.99%) |
Nov 11, 2003 | 4.968 | 5.093 | 4.968 | 5.075 | 2,220,126 | +0.10(+2.03%) |
Nov 10, 2003 | 4.973 | 5.000 | 4.919 | 4.974 | 2,234,559 | +0.00(+0.03%) |
Nov 07, 2003 | 5.012 | 5.046 | 4.973 | 4.973 | 1,351,114 | -0.01(-0.23%) |
Nov 06, 2003 | 4.885 | 4.994 | 4.885 | 4.984 | 3,018,512 | +0.08(+1.69%) |
Nov 05, 2003 | 5.031 | 4.981 | 4.865 | 4.901 | 3,482,497 | -0.08(-1.63%) |
Nov 04, 2003 | 5.031 | 5.031 | 4.965 | 4.983 | 2,120,021 | -0.04(-0.81%) |
Nov 03, 2003 | 4.984 | 5.048 | 4.984 | 5.023 | 2,030,921 | +0.06(+1.18%) |
Oct 31, 2003 | 4.966 | 4.991 | 4.960 | 4.965 | 1,966,485 | -0.00(-0.03%) |
Oct 30, 2003 | 5.028 | 5.028 | 4.950 | 4.966 | 1,767,196 | -0.06(-1.20%) |
Oct 29, 2003 | 4.939 | 5.085 | 4.939 | 5.027 | 3,410,950 | +0.09(+1.78%) |
Oct 28, 2003 | 4.851 | 4.940 | 4.843 | 4.939 | 2,771,320 | +0.09(+1.78%) |
Oct 27, 2003 | 4.836 | 4.917 | 4.836 | 4.852 | 2,670,907 | +0.02(+0.37%) |
Oct 24, 2003 | 4.886 | 4.891 | 4.794 | 4.834 | 3,631,734 | -0.05(-1.07%) |
Oct 23, 2003 | 4.763 | 4.888 | 4.746 | 4.886 | 4,140,244 | +0.14(+2.91%) |
Oct 22, 2003 | 4.854 | 4.854 | 4.702 | 4.748 | 3,379,321 | -0.10(-2.15%) |
Oct 21, 2003 | 4.771 | 4.880 | 4.764 | 4.852 | 4,181,085 | +0.06(+1.15%) |
Oct 20, 2003 | 4.681 | 4.805 | 4.681 | 4.797 | 4,121,513 | +0.12(+2.47%) |
Oct 17, 2003 | 4.649 | 4.696 | 4.639 | 4.681 | 2,708,984 | +0.03(+0.56%) |
Oct 16, 2003 | 4.649 | 4.662 | 4.600 | 4.655 | 1,701,483 | +0.01(+0.14%) |
Oct 15, 2003 | 4.637 | 4.647 | 4.575 | 4.649 | 2,989,955 | -0.01(-0.21%) |
Oct 14, 2003 | 4.673 | 4.688 | 4.613 | 4.659 | 2,699,465 | -0.04(-0.80%) |
Oct 13, 2003 | 4.582 | 4.714 | 4.589 | 4.696 | 2,539,788 | +0.11(+2.49%) |
Oct 10, 2003 | 4.593 | 4.639 | 4.559 | 4.582 | 2,449,202 | -0.01(-0.25%) |
Oct 09, 2003 | 4.486 | 4.641 | 4.486 | 4.593 | 5,670,075 | +0.19(+4.37%) |
Oct 08, 2003 | 4.396 | 4.403 | 4.374 | 4.401 | 2,333,436 | +0.00(+0.11%) |
Oct 07, 2003 | 4.318 | 4.396 | 4.284 | 4.396 | 2,181,435 | +0.08(+1.81%) |
Oct 06, 2003 | 4.255 | 4.328 | 4.250 | 4.318 | 1,471,486 | +0.02(+0.53%) |
Oct 03, 2003 | 4.242 | 4.326 | 4.242 | 4.295 | 2,247,456 | +0.08(+2.01%) |
Oct 02, 2003 | 4.225 | 4.227 | 4.177 | 4.211 | 1,151,825 | -0.01(-0.19%) |
Oct 01, 2003 | 4.095 | 4.229 | 4.041 | 4.219 | 1,919,196 | +0.18(+4.43%) |
Sep 30, 2003 | 4.094 | 4.077 | 4.006 | 4.040 | 1,991,358 | -0.05(-1.31%) |
Sep 29, 2003 | 4.051 | 4.108 | 3.999 | 4.094 | 2,046,017 | +0.04(+1.05%) |
Sep 26, 2003 | 4.152 | 4.152 | 4.051 | 4.051 | 1,676,917 | -0.10(-2.47%) |
Sep 25, 2003 | 4.168 | 4.193 | 4.151 | 4.154 | 1,797,596 | -0.02(-0.39%) |
Sep 24, 2003 | 4.212 | 4.212 | 4.159 | 4.170 | 2,426,478 | -0.03(-0.81%) |
Sep 23, 2003 | 4.144 | 4.211 | 4.144 | 4.204 | 1,582,032 | +0.07(+1.77%) |
Sep 22, 2003 | 4.188 | 4.196 | 4.115 | 4.131 | 2,356,466 | -0.07(-1.74%) |
Sep 19, 2003 | 4.217 | 4.219 | 4.167 | 4.204 | 2,012,853 | -0.02(-0.46%) |
Sep 18, 2003 | 4.225 | 4.243 | 4.178 | 4.224 | 1,543,648 | -0.03(-0.65%) |
Sep 17, 2003 | 4.185 | 4.240 | 4.185 | 4.251 | 3,484,340 | +0.06(+1.36%) |
Sep 16, 2003 | 4.084 | 4.194 | 4.064 | 4.194 | 2,275,092 | +0.11(+2.71%) |
Sep 15, 2003 | 4.071 | 4.105 | 4.063 | 4.084 | 2,311,020 | +0.03(+0.76%) |
Sep 12, 2003 | 4.116 | 4.116 | 4.015 | 4.053 | 2,996,403 | -0.07(-1.81%) |
Sep 11, 2003 | 4.087 | 4.137 | 4.066 | 4.128 | 3,523,338 | +0.04(+1.00%) |
Sep 10, 2003 | 4.087 | 4.128 | 4.074 | 4.087 | 5,378,050 | +0.00(+0.00%) |
Sep 09, 2003 | 4.193 | 4.193 | 4.076 | 4.087 | 4,831,770 | -0.02(-0.52%) |
Sep 08, 2003 | 4.152 | 4.152 | 4.095 | 4.108 | 2,635,901 | -0.04(-1.02%) |
Sep 05, 2003 | 4.177 | 4.185 | 4.120 | 4.151 | 2,709,905 | -0.03(-0.62%) |
Sep 04, 2003 | 4.266 | 4.266 | 4.128 | 4.177 | 4,082,208 | -0.09(-2.10%) |
Sep 03, 2003 | 4.276 | 4.313 | 4.264 | 4.266 | 4,597,474 | -0.01(-0.19%) |
Sep 02, 2003 | 4.245 | 4.302 | 4.240 | 4.274 | 4,649,062 | +0.03(+0.69%) |
Aug 29, 2003 | 4.167 | 4.263 | 4.100 | 4.245 | 5,236,490 | +0.06(+1.48%) |
Aug 28, 2003 | 4.071 | 4.191 | 4.056 | 4.183 | 5,800,580 | +0.12(+3.01%) |
Aug 27, 2003 | 4.020 | 4.066 | 3.999 | 4.061 | 4,222,847 | +0.03(+0.73%) |
Aug 26, 2003 | 4.023 | 4.051 | 3.999 | 4.032 | 6,262,109 | +0.00(+0.08%) |
Aug 25, 2003 | 4.082 | 4.084 | 3.978 | 4.028 | 4,709,555 | -0.05(-1.32%) |
Aug 22, 2003 | 4.071 | 4.201 | 4.038 | 4.082 | 13,234,167 | +0.17(+4.46%) |
Aug 21, 2003 | 3.859 | 3.940 | 3.853 | 3.908 | 4,997,588 | +0.05(+1.35%) |
Aug 20, 2003 | 3.835 | 3.877 | 3.813 | 3.856 | 3,012,678 | -0.01(-0.17%) |
Aug 19, 2003 | 3.843 | 3.867 | 3.817 | 3.862 | 2,930,997 | -0.00(-0.13%) |
Aug 18, 2003 | 3.818 | 3.874 | 3.810 | 3.867 | 1,655,729 | +0.05(+1.41%) |
Aug 15, 2003 | 3.786 | 3.813 | 3.771 | 3.813 | 699,201 | +0.02(+0.52%) |
Aug 14, 2003 | 3.742 | 3.794 | 3.714 | 3.794 | 1,691,042 | +0.05(+1.44%) |
Aug 13, 2003 | 3.745 | 3.778 | 3.717 | 3.740 | 1,911,827 | -0.00(-0.04%) |
Aug 12, 2003 | 3.688 | 3.745 | 3.665 | 3.742 | 2,856,072 | +0.09(+2.36%) |
Aug 11, 2003 | 3.623 | 3.667 | 3.607 | 3.655 | 3,578,304 | +0.07(+1.95%) |
Aug 08, 2003 | 3.542 | 3.590 | 3.542 | 3.585 | 1,936,392 | +0.02(+0.69%) |
Aug 07, 2003 | 3.574 | 3.605 | 3.559 | 3.561 | 4,618,969 | +0.02(+0.46%) |
Aug 06, 2003 | 3.470 | 3.566 | 3.460 | 3.545 | 2,892,920 | +0.08(+2.21%) |
Aug 05, 2003 | 3.515 | 3.515 | 3.455 | 3.468 | 2,821,987 | -0.04(-1.11%) |
Aug 04, 2003 | 3.419 | 3.533 | 3.388 | 3.507 | 3,088,525 | +0.08(+2.43%) |
Aug 01, 2003 | 3.444 | 3.445 | 3.419 | 3.424 | 1,159,194 | -0.01(-0.38%) |
Jul 31, 2003 | 3.442 | 3.475 | 3.428 | 3.437 | 2,074,267 | -0.00(-0.09%) |
Jul 30, 2003 | 3.442 | 3.454 | 3.410 | 3.441 | 1,731,883 | -0.00(-0.05%) |
Jul 29, 2003 | 3.483 | 3.485 | 3.408 | 3.442 | 1,544,569 | -0.04(-1.17%) |
Jul 28, 2003 | 3.449 | 3.525 | 3.436 | 3.483 | 2,337,428 | +0.02(+0.52%) |
Jul 25, 2003 | 3.419 | 3.481 | 3.419 | 3.465 | 1,893,402 | +0.05(+1.43%) |
Jul 24, 2003 | 3.481 | 3.493 | 3.410 | 3.416 | 2,399,149 | -0.07(-1.92%) |
Jul 23, 2003 | 3.467 | 3.485 | 3.408 | 3.483 | 1,368,924 | +0.02(+0.47%) |
Jul 22, 2003 | 3.424 | 3.481 | 3.392 | 3.467 | 2,509,388 | +0.04(+1.19%) |
Jul 21, 2003 | 3.452 | 3.452 | 3.364 | 3.426 | 2,745,219 | -0.03(-0.75%) |
Jul 18, 2003 | 3.452 | 3.458 | 3.418 | 3.452 | 1,921,039 | +0.03(+0.90%) |
Jul 17, 2003 | 3.463 | 3.468 | 3.400 | 3.421 | 2,046,017 | -0.06(-1.68%) |
Jul 16, 2003 | 3.501 | 3.528 | 3.457 | 3.480 | 3,125,680 | -0.04(-1.11%) |
Jul 15, 2003 | 3.512 | 3.542 | 3.501 | 3.519 | 3,582,910 | +0.07(+1.93%) |
Jul 14, 2003 | 3.476 | 3.480 | 3.445 | 3.452 | 4,185,998 | +0.04(+1.05%) |
Jul 11, 2003 | 3.413 | 3.444 | 3.398 | 3.416 | 2,983,199 | +0.03(+0.82%) |
Jul 10, 2003 | 3.346 | 3.437 | 3.336 | 3.388 | 5,300,668 | +0.07(+2.01%) |
Jul 09, 2003 | 3.348 | 3.353 | 3.305 | 3.322 | 2,298,737 | -0.01(-0.29%) |
Jul 08, 2003 | 3.244 | 3.340 | 3.240 | 3.331 | 2,903,668 | +0.09(+2.71%) |
Jul 07, 2003 | 3.183 | 3.244 | 3.183 | 3.244 | 2,931,304 | +0.07(+2.15%) |
Jul 03, 2003 | 3.167 | 3.200 | 3.159 | 3.175 | 1,955,431 | -0.03(-1.02%) |
Jul 02, 2003 | 3.216 | 3.266 | 3.206 | 3.208 | 2,835,191 | -0.01(-0.45%) |
Jul 01, 2003 | 3.175 | 3.222 | 3.146 | 3.222 | 1,728,505 | +0.04(+1.38%) |
Jun 30, 2003 | 3.159 | 3.206 | 3.159 | 3.178 | 1,702,097 | +0.02(+0.67%) |
Jun 27, 2003 | 3.196 | 3.208 | 3.144 | 3.157 | 1,067,380 | -0.03(-1.02%) |
Jun 26, 2003 | 3.143 | 3.191 | 3.110 | 3.190 | 1,555,931 | +0.03(+0.93%) |
Jun 25, 2003 | 3.162 | 3.209 | 3.143 | 3.160 | 1,224,294 | +0.02(+0.67%) |
Jun 24, 2003 | 3.151 | 3.190 | 3.131 | 3.139 | 781,189 | +0.01(+0.42%) |
Jun 23, 2003 | 3.146 | 3.160 | 3.112 | 3.126 | 806,983 | -0.02(-0.67%) |
Jun 20, 2003 | 3.165 | 3.172 | 3.126 | 3.147 | 1,582,339 | +0.02(+0.73%) |
Jun 19, 2003 | 3.159 | 3.177 | 3.092 | 3.125 | 1,187,445 | -0.03(-1.08%) |
Jun 18, 2003 | 3.174 | 3.191 | 3.134 | 3.159 | 1,416,213 | -0.02(-0.77%) |
Jun 17, 2003 | 3.214 | 3.219 | 3.162 | 3.183 | 1,359,098 | -0.01(-0.46%) |
Jun 16, 2003 | 3.123 | 3.198 | 3.120 | 3.198 | 1,635,462 | +0.09(+2.83%) |
Jun 13, 2003 | 3.175 | 3.185 | 3.105 | 3.110 | 1,867,301 | -0.06(-2.00%) |
Jun 12, 2003 | 3.159 | 3.175 | 3.126 | 3.174 | 1,396,868 | +0.01(+0.31%) |
Jun 11, 2003 | 3.146 | 3.170 | 3.123 | 3.164 | 1,316,415 | +0.02(+0.57%) |
Jun 10, 2003 | 3.107 | 3.152 | 3.086 | 3.146 | 2,638,358 | +0.05(+1.68%) |
Jun 09, 2003 | 3.170 | 3.172 | 3.071 | 3.094 | 1,588,173 | -0.09(-2.91%) |
Jun 06, 2003 | 3.216 | 3.237 | 3.177 | 3.187 | 1,932,400 | -0.02(-0.66%) |
Jun 05, 2003 | 3.094 | 3.214 | 3.082 | 3.208 | 4,027,242 | +0.10(+3.25%) |
Jun 04, 2003 | 3.094 | 3.126 | 3.073 | 3.107 | 2,638,665 | +0.01(+0.42%) |
Jun 03, 2003 | 3.077 | 3.094 | 3.032 | 3.094 | 2,324,838 | +0.03(+1.06%) |