Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.53 | 11.60 | 11.45 | 11.57 | 14,225,712 | +0.05(+0.40%) |
May 27, 2004 | 11.56 | 11.60 | 11.44 | 11.53 | 24,136,272 | +0.04(+0.35%) |
May 26, 2004 | 11.51 | 11.55 | 11.42 | 11.49 | 21,432,892 | -0.06(-0.49%) |
May 25, 2004 | 11.31 | 11.58 | 11.24 | 11.54 | 33,811,240 | +0.23(+2.06%) |
May 24, 2004 | 11.31 | 11.43 | 11.28 | 11.31 | 23,876,048 | +0.03(+0.23%) |
May 21, 2004 | 11.17 | 11.28 | 11.13 | 11.28 | 22,153,002 | +0.21(+1.87%) |
May 20, 2004 | 11.01 | 11.18 | 10.99 | 11.08 | 20,910,994 | +0.11(+1.01%) |
May 19, 2004 | 11.16 | 11.28 | 10.95 | 10.97 | 32,868,288 | -0.08(-0.72%) |
May 18, 2004 | 10.90 | 11.08 | 10.88 | 11.05 | 19,718,828 | +0.25(+2.33%) |
May 17, 2004 | 10.73 | 10.90 | 10.66 | 10.79 | 25,388,712 | -0.19(-1.71%) |
May 14, 2004 | 11.15 | 11.25 | 10.97 | 10.98 | 23,673,490 | -0.14(-1.27%) |
May 13, 2004 | 10.92 | 11.14 | 10.92 | 11.12 | 27,975,310 | +0.10(+0.89%) |
May 12, 2004 | 11.13 | 11.17 | 10.75 | 11.03 | 50,587,616 | -0.14(-1.27%) |
May 11, 2004 | 11.03 | 11.25 | 11.02 | 11.17 | 28,107,742 | +0.19(+1.71%) |
May 10, 2004 | 10.77 | 11.03 | 10.74 | 10.98 | 33,310,786 | +0.07(+0.60%) |
May 07, 2004 | 10.97 | 11.12 | 10.90 | 10.91 | 23,923,862 | -0.11(-1.03%) |
May 06, 2004 | 11.11 | 11.15 | 10.91 | 11.03 | 21,226,856 | -0.19(-1.69%) |
May 05, 2004 | 11.11 | 11.29 | 11.02 | 11.22 | 20,629,324 | +0.06(+0.56%) |
May 04, 2004 | 10.99 | 11.37 | 10.96 | 11.15 | 27,080,752 | +0.12(+1.05%) |
May 03, 2004 | 10.79 | 11.07 | 10.76 | 11.04 | 23,444,272 | +0.26(+2.43%) |
Apr 30, 2004 | 11.08 | 11.14 | 10.71 | 10.78 | 33,534,788 | -0.34(-3.03%) |
Apr 29, 2004 | 11.19 | 11.43 | 10.92 | 11.11 | 27,306,204 | -0.12(-1.08%) |
Apr 28, 2004 | 11.38 | 11.40 | 11.09 | 11.23 | 26,130,266 | -0.12(-1.06%) |
Apr 27, 2004 | 11.46 | 11.53 | 11.31 | 11.36 | 22,717,498 | -0.06(-0.51%) |
Apr 26, 2004 | 11.47 | 11.57 | 11.36 | 11.41 | 17,257,996 | -0.14(-1.24%) |
Apr 23, 2004 | 11.73 | 11.75 | 11.48 | 11.56 | 27,631,918 | -0.16(-1.33%) |
Apr 22, 2004 | 11.63 | 11.91 | 11.45 | 11.71 | 40,037,508 | +0.35(+3.10%) |
Apr 21, 2004 | 11.37 | 11.49 | 11.23 | 11.36 | 36,542,440 | +0.24(+2.19%) |
Apr 20, 2004 | 11.50 | 11.52 | 11.10 | 11.12 | 22,612,596 | -0.37(-3.24%) |
Apr 19, 2004 | 11.15 | 11.50 | 11.15 | 11.49 | 20,162,196 | +0.30(+2.67%) |
Apr 16, 2004 | 11.45 | 11.46 | 11.17 | 11.19 | 26,286,458 | -0.20(-1.79%) |
Apr 15, 2004 | 11.68 | 11.68 | 11.31 | 11.39 | 21,507,076 | -0.22(-1.93%) |
Apr 14, 2004 | 11.47 | 11.69 | 11.44 | 11.62 | 17,037,472 | +0.03(+0.28%) |
Apr 13, 2004 | 11.79 | 11.79 | 11.52 | 11.59 | 17,990,856 | -0.17(-1.48%) |
Apr 12, 2004 | 11.64 | 11.80 | 11.61 | 11.76 | 14,926,116 | +0.13(+1.16%) |
Apr 08, 2004 | 11.90 | 11.97 | 11.51 | 11.63 | 27,486,738 | -0.18(-1.56%) |
Apr 07, 2004 | 11.82 | 11.91 | 11.72 | 11.81 | 19,705,208 | +0.02(+0.21%) |
Apr 06, 2004 | 11.66 | 11.86 | 11.64 | 11.79 | 25,283,232 | -0.15(-1.27%) |
Apr 05, 2004 | 11.68 | 11.94 | 11.67 | 11.94 | 22,940,050 | +0.17(+1.41%) |
Apr 02, 2004 | 11.70 | 11.79 | 11.44 | 11.77 | 28,033,558 | +0.33(+2.93%) |
Apr 01, 2004 | 11.30 | 11.44 | 11.25 | 11.44 | 26,076,946 | +0.00(+0.00%) |
Mar 31, 2004 | 11.23 | 11.56 | 11.23 | 11.44 | 30,911,098 | +0.12(+1.08%) |
Mar 30, 2004 | 11.26 | 11.35 | 11.21 | 11.32 | 21,284,812 | -0.01(-0.05%) |
Mar 29, 2004 | 10.92 | 11.37 | 10.84 | 11.32 | 46,044,988 | +0.66(+6.23%) |
Mar 26, 2004 | 10.77 | 10.79 | 10.65 | 10.66 | 21,019,082 | -0.20(-1.84%) |
Mar 25, 2004 | 10.85 | 10.89 | 10.67 | 10.86 | 30,462,224 | +0.12(+1.14%) |
Mar 24, 2004 | 10.63 | 10.80 | 10.58 | 10.73 | 25,140,368 | +0.11(+1.01%) |
Mar 23, 2004 | 10.81 | 10.86 | 10.56 | 10.63 | 32,724,266 | -0.12(-1.16%) |
Mar 22, 2004 | 10.92 | 11.03 | 10.61 | 10.75 | 40,078,364 | -0.35(-3.19%) |
Mar 19, 2004 | 11.17 | 11.26 | 11.10 | 11.10 | 23,741,588 | -0.08(-0.73%) |
Mar 18, 2004 | 11.17 | 11.25 | 10.96 | 11.19 | 30,510,328 | +0.02(+0.17%) |
Mar 17, 2004 | 11.17 | 11.22 | 11.08 | 11.17 | 23,368,348 | +0.10(+0.92%) |
Mar 16, 2004 | 10.85 | 11.10 | 10.85 | 11.07 | 30,041,170 | +0.23(+2.09%) |
Mar 15, 2004 | 10.79 | 11.02 | 10.75 | 10.84 | 33,389,316 | -0.03(-0.32%) |
Mar 12, 2004 | 10.74 | 10.92 | 10.70 | 10.87 | 24,496,182 | +0.21(+2.01%) |
Mar 11, 2004 | 10.80 | 10.94 | 10.64 | 10.66 | 32,560,538 | -0.30(-2.71%) |
Mar 10, 2004 | 11.00 | 11.05 | 10.92 | 10.96 | 29,495,220 | -0.04(-0.39%) |
Mar 09, 2004 | 10.92 | 11.03 | 10.86 | 11.00 | 25,311,630 | +0.02(+0.20%) |
Mar 08, 2004 | 11.00 | 11.13 | 10.94 | 10.98 | 32,310,746 | -0.04(-0.41%) |
Mar 05, 2004 | 10.81 | 11.12 | 10.79 | 11.02 | 42,224,784 | +0.23(+2.09%) |
Mar 04, 2004 | 10.63 | 10.84 | 10.62 | 10.80 | 17,091,080 | +0.14(+1.31%) |
Mar 03, 2004 | 10.70 | 10.79 | 10.60 | 10.66 | 25,874,388 | -0.04(-0.40%) |
Mar 02, 2004 | 10.87 | 10.89 | 10.70 | 10.70 | 21,737,742 | -0.13(-1.18%) |
Mar 01, 2004 | 10.94 | 11.04 | 10.78 | 10.83 | 27,960,822 | -0.06(-0.54%) |
Feb 27, 2004 | 11.03 | 11.04 | 10.78 | 10.89 | 27,156,096 | -0.11(-0.96%) |
Feb 26, 2004 | 10.70 | 11.00 | 10.68 | 10.99 | 28,867,840 | +0.28(+2.61%) |
Feb 25, 2004 | 10.53 | 10.75 | 10.50 | 10.71 | 25,473,618 | +0.17(+1.64%) |
Feb 24, 2004 | 10.70 | 10.73 | 10.46 | 10.54 | 36,322,784 | -0.23(-2.16%) |
Feb 23, 2004 | 10.86 | 10.98 | 10.58 | 10.77 | 80,628,208 | +0.52(+5.10%) |
Feb 20, 2004 | 10.14 | 10.32 | 10.02 | 10.25 | 25,067,054 | +0.11(+1.04%) |
Feb 19, 2004 | 10.27 | 10.34 | 10.14 | 10.14 | 23,472,960 | -0.05(-0.46%) |
Feb 18, 2004 | 10.19 | 10.26 | 10.04 | 10.19 | 19,932,398 | -0.08(-0.82%) |
Feb 17, 2004 | 10.02 | 10.35 | 10.00 | 10.27 | 22,919,186 | +0.32(+3.22%) |
Feb 13, 2004 | 10.10 | 10.22 | 9.882 | 9.954 | 19,149,116 | -0.16(-1.59%) |
Feb 12, 2004 | 10.19 | 10.30 | 10.10 | 10.11 | 14,964,077 | -0.13(-1.28%) |
Feb 11, 2004 | 10.01 | 10.27 | 9.961 | 10.25 | 22,170,388 | +0.22(+2.22%) |
Feb 10, 2004 | 9.844 | 10.05 | 9.837 | 10.02 | 15,236,473 | +0.16(+1.63%) |
Feb 09, 2004 | 9.920 | 9.973 | 9.835 | 9.863 | 14,513,466 | -0.09(-0.92%) |
Feb 06, 2004 | 9.911 | 9.978 | 9.795 | 9.954 | 21,371,458 | +0.14(+1.46%) |
Feb 05, 2004 | 9.752 | 9.861 | 9.595 | 9.811 | 19,440,638 | +0.08(+0.83%) |
Feb 04, 2004 | 9.868 | 9.901 | 9.680 | 9.730 | 20,426,188 | -0.18(-1.83%) |
Feb 03, 2004 | 9.901 | 10.02 | 9.819 | 9.911 | 16,676,402 | -0.02(-0.21%) |
Feb 02, 2004 | 10.07 | 10.15 | 9.862 | 9.932 | 24,056,582 | -0.18(-1.79%) |
Jan 30, 2004 | 9.907 | 10.16 | 9.887 | 10.11 | 24,752,930 | +0.18(+1.86%) |
Jan 29, 2004 | 9.811 | 9.956 | 9.671 | 9.928 | 31,900,704 | +0.17(+1.73%) |
Jan 28, 2004 | 9.896 | 10.06 | 9.726 | 9.759 | 26,125,918 | -0.09(-0.95%) |
Jan 27, 2004 | 10.09 | 10.18 | 9.819 | 9.852 | 20,235,510 | -0.23(-2.31%) |
Jan 26, 2004 | 9.738 | 10.10 | 9.731 | 10.09 | 19,653,338 | +0.26(+2.67%) |
Jan 23, 2004 | 9.916 | 10.02 | 9.697 | 9.823 | 21,671,092 | -0.03(-0.32%) |
Jan 22, 2004 | 9.999 | 10.06 | 9.806 | 9.854 | 32,261,484 | -0.29(-2.82%) |
Jan 21, 2004 | 10.02 | 10.22 | 9.837 | 10.14 | 32,576,766 | -0.02(-0.19%) |
Jan 20, 2004 | 10.29 | 10.31 | 10.06 | 10.16 | 26,601,742 | -0.14(-1.32%) |
Jan 16, 2004 | 10.29 | 10.35 | 10.16 | 10.30 | 31,643,088 | -0.04(-0.42%) |
Jan 15, 2004 | 10.15 | 10.48 | 10.11 | 10.34 | 29,170,368 | -0.03(-0.32%) |
Jan 14, 2004 | 10.31 | 10.41 | 10.25 | 10.37 | 21,578,114 | +0.12(+1.13%) |
Jan 13, 2004 | 10.39 | 10.46 | 10.15 | 10.26 | 28,660,180 | -0.11(-1.08%) |
Jan 12, 2004 | 10.16 | 10.41 | 10.10 | 10.37 | 26,391,730 | +0.19(+1.90%) |
Jan 09, 2004 | 10.05 | 10.35 | 10.05 | 10.17 | 34,573,456 | +0.00(+0.03%) |
Jan 08, 2004 | 9.880 | 10.25 | 9.828 | 10.17 | 55,109,348 | +0.55(+5.72%) |
Jan 07, 2004 | 9.317 | 9.702 | 9.305 | 9.621 | 29,411,826 | +0.26(+2.82%) |
Jan 06, 2004 | 9.398 | 9.460 | 9.274 | 9.357 | 23,429,494 | -0.09(-0.95%) |
Jan 05, 2004 | 9.231 | 9.471 | 9.217 | 9.447 | 23,048,140 | +0.19(+2.11%) |
Jan 02, 2004 | 9.321 | 9.488 | 9.202 | 9.252 | 19,857,054 | -0.05(-0.57%) |
Dec 31, 2003 | 9.423 | 9.455 | 9.248 | 9.305 | 14,374,370 | -0.08(-0.83%) |
Dec 30, 2003 | 9.399 | 9.452 | 9.323 | 9.383 | 17,604,358 | -0.08(-0.80%) |
Dec 29, 2003 | 9.110 | 9.464 | 9.110 | 9.459 | 20,662,690 | +0.31(+3.38%) |
Dec 26, 2003 | 9.133 | 9.212 | 9.090 | 9.150 | 5,662,431 | +0.03(+0.36%) |
Dec 24, 2003 | 9.210 | 9.210 | 9.065 | 9.117 | 7,956,381 | -0.12(-1.27%) |
Dec 23, 2003 | 9.041 | 9.255 | 8.993 | 9.235 | 29,386,294 | +0.22(+2.43%) |
Dec 22, 2003 | 8.782 | 9.027 | 8.763 | 9.015 | 22,039,742 | +0.21(+2.39%) |
Dec 19, 2003 | 8.924 | 8.924 | 8.713 | 8.805 | 32,246,716 | -0.08(-0.87%) |
Dec 18, 2003 | 8.498 | 8.945 | 8.498 | 8.883 | 45,077,788 | +0.37(+4.38%) |
Dec 17, 2003 | 8.541 | 8.686 | 8.453 | 8.510 | 21,719,432 | -0.08(-0.94%) |
Dec 16, 2003 | 8.593 | 8.665 | 8.411 | 8.591 | 29,677,036 | -0.05(-0.56%) |
Dec 15, 2003 | 8.962 | 8.972 | 8.606 | 8.639 | 35,950,604 | -0.16(-1.82%) |
Dec 12, 2003 | 8.658 | 8.827 | 8.575 | 8.800 | 30,703,824 | +0.15(+1.72%) |
Dec 11, 2003 | 8.444 | 8.705 | 8.344 | 8.651 | 32,228,158 | +0.24(+2.85%) |
Dec 10, 2003 | 8.346 | 8.474 | 8.315 | 8.411 | 23,044,490 | +0.05(+0.64%) |
Dec 09, 2003 | 8.484 | 8.513 | 8.353 | 8.358 | 30,661,066 | -0.13(-1.58%) |
Dec 08, 2003 | 8.470 | 8.532 | 8.425 | 8.493 | 25,753,488 | -0.04(-0.53%) |
Dec 05, 2003 | 8.472 | 8.625 | 8.317 | 8.537 | 43,181,284 | +0.07(+0.77%) |
Dec 04, 2003 | 8.222 | 8.520 | 8.201 | 8.472 | 86,362,144 | +0.80(+10.41%) |
Dec 03, 2003 | 7.811 | 7.882 | 7.638 | 7.673 | 27,272,892 | -0.07(-0.96%) |
Dec 02, 2003 | 7.868 | 7.934 | 7.720 | 7.747 | 21,970,952 | -0.12(-1.54%) |
Dec 01, 2003 | 7.749 | 7.894 | 7.726 | 7.868 | 22,584,672 | +0.18(+2.36%) |
Nov 28, 2003 | 7.714 | 7.730 | 7.614 | 7.687 | 7,977,297 | +0.02(+0.20%) |
Nov 26, 2003 | 7.908 | 7.928 | 7.602 | 7.671 | 24,870,486 | -0.19(-2.46%) |
Nov 25, 2003 | 7.790 | 7.977 | 7.623 | 7.865 | 23,429,128 | +0.07(+0.86%) |
Nov 24, 2003 | 7.670 | 7.839 | 7.597 | 7.797 | 30,358,392 | +0.21(+2.82%) |
Nov 21, 2003 | 7.725 | 7.782 | 7.533 | 7.583 | 31,137,658 | -0.14(-1.83%) |
Nov 20, 2003 | 7.861 | 7.909 | 7.695 | 7.725 | 23,738,928 | -0.22(-2.74%) |
Nov 19, 2003 | 7.817 | 8.016 | 7.808 | 7.942 | 18,698,496 | +0.10(+1.32%) |
Nov 18, 2003 | 8.127 | 8.161 | 7.821 | 7.839 | 25,164,042 | -0.22(-2.76%) |
Nov 17, 2003 | 8.068 | 8.139 | 8.004 | 8.061 | 21,409,010 | -0.12(-1.43%) |
Nov 14, 2003 | 8.258 | 8.391 | 8.120 | 8.179 | 21,126,404 | -0.05(-0.63%) |
Nov 13, 2003 | 8.173 | 8.279 | 8.144 | 8.230 | 13,516,544 | -0.02(-0.23%) |
Nov 12, 2003 | 8.106 | 8.282 | 8.059 | 8.249 | 19,701,312 | +0.24(+2.99%) |
Nov 11, 2003 | 8.023 | 8.129 | 7.963 | 8.009 | 14,082,168 | -0.05(-0.62%) |
Nov 10, 2003 | 8.249 | 8.261 | 8.027 | 8.059 | 20,318,728 | -0.23(-2.77%) |
Nov 07, 2003 | 8.096 | 8.399 | 8.082 | 8.289 | 40,159,228 | +0.24(+2.96%) |
Nov 06, 2003 | 8.160 | 8.177 | 7.930 | 8.051 | 37,431,608 | +0.01(+0.15%) |
Nov 05, 2003 | 8.118 | 8.198 | 7.925 | 8.039 | 39,059,240 | -0.13(-1.54%) |
Nov 04, 2003 | 8.237 | 8.256 | 8.110 | 8.165 | 22,977,898 | -0.15(-1.83%) |
Nov 03, 2003 | 8.194 | 8.391 | 8.186 | 8.317 | 21,169,404 | +0.12(+1.49%) |
Oct 31, 2003 | 8.273 | 8.306 | 8.154 | 8.194 | 24,627,082 | -0.08(-0.96%) |
Oct 30, 2003 | 8.199 | 8.386 | 8.196 | 8.273 | 23,868,384 | +0.07(+0.90%) |
Oct 29, 2003 | 8.127 | 8.218 | 8.004 | 8.199 | 27,171,278 | +0.09(+1.11%) |
Oct 28, 2003 | 7.725 | 8.142 | 7.676 | 8.110 | 41,735,180 | +0.48(+6.24%) |
Oct 27, 2003 | 7.661 | 7.765 | 7.621 | 7.633 | 17,895,806 | +0.01(+0.09%) |
Oct 24, 2003 | 7.532 | 7.633 | 7.368 | 7.626 | 18,624,030 | +0.06(+0.75%) |
Oct 23, 2003 | 7.485 | 7.651 | 7.445 | 7.569 | 21,530,258 | -0.02(-0.32%) |
Oct 22, 2003 | 7.715 | 7.789 | 7.587 | 7.594 | 19,709,846 | -0.23(-2.91%) |
Oct 21, 2003 | 7.758 | 7.877 | 7.699 | 7.821 | 26,023,400 | +0.14(+1.87%) |
Oct 20, 2003 | 7.494 | 7.690 | 7.488 | 7.678 | 19,967,216 | +0.21(+2.87%) |
Oct 17, 2003 | 7.761 | 7.764 | 7.457 | 7.464 | 27,212,204 | -0.25(-3.18%) |
Oct 16, 2003 | 7.613 | 7.787 | 7.478 | 7.709 | 25,163,748 | +0.10(+1.27%) |
Oct 15, 2003 | 7.764 | 7.766 | 7.583 | 7.613 | 21,626,310 | -0.08(-1.08%) |
Oct 14, 2003 | 7.681 | 7.742 | 7.640 | 7.695 | 19,142,662 | -0.06(-0.71%) |
Oct 13, 2003 | 7.728 | 7.821 | 7.711 | 7.751 | 21,890,708 | +0.11(+1.38%) |
Oct 10, 2003 | 7.526 | 7.656 | 7.523 | 7.645 | 23,188,774 | +0.11(+1.49%) |
Oct 09, 2003 | 7.585 | 7.683 | 7.445 | 7.533 | 32,423,414 | +0.07(+0.95%) |
Oct 08, 2003 | 7.568 | 7.616 | 7.388 | 7.462 | 23,723,430 | -0.09(-1.17%) |
Oct 07, 2003 | 7.582 | 7.582 | 7.342 | 7.550 | 28,229,010 | -0.03(-0.39%) |
Oct 06, 2003 | 7.549 | 7.618 | 7.525 | 7.580 | 12,225,407 | -0.01(-0.14%) |
Oct 03, 2003 | 7.568 | 7.637 | 7.497 | 7.590 | 23,146,660 | +0.17(+2.33%) |
Oct 02, 2003 | 7.400 | 7.456 | 7.304 | 7.418 | 23,268,168 | +0.11(+1.51%) |
Oct 01, 2003 | 7.240 | 7.326 | 7.074 | 7.307 | 34,308,436 | +0.12(+1.63%) |
Sep 30, 2003 | 7.354 | 7.406 | 7.180 | 7.190 | 28,866,814 | -0.29(-3.85%) |
Sep 29, 2003 | 7.262 | 7.485 | 7.221 | 7.478 | 29,095,554 | +0.29(+4.06%) |
Sep 26, 2003 | 7.364 | 7.480 | 7.180 | 7.186 | 29,888,962 | -0.21(-2.89%) |
Sep 25, 2003 | 7.452 | 7.652 | 7.375 | 7.400 | 24,133,392 | -0.09(-1.15%) |
Sep 24, 2003 | 7.726 | 7.744 | 7.457 | 7.487 | 25,769,080 | -0.24(-3.10%) |
Sep 23, 2003 | 7.778 | 7.808 | 7.649 | 7.726 | 31,812,856 | +0.03(+0.36%) |
Sep 22, 2003 | 7.645 | 7.813 | 7.637 | 7.699 | 28,128,594 | -0.07(-0.95%) |
Sep 19, 2003 | 7.875 | 7.896 | 7.718 | 7.773 | 33,284,496 | -0.12(-1.49%) |
Sep 18, 2003 | 7.620 | 7.946 | 7.620 | 7.890 | 40,657,108 | +0.26(+3.37%) |
Sep 17, 2003 | 7.723 | 7.770 | 7.573 | 7.633 | 32,378,886 | -0.11(-1.45%) |
Sep 16, 2003 | 7.350 | 7.761 | 7.312 | 7.745 | 61,121,860 | +0.25(+3.31%) |
Sep 15, 2003 | 7.359 | 7.540 | 7.311 | 7.497 | 45,435,284 | +0.11(+1.47%) |
Sep 12, 2003 | 7.281 | 7.411 | 7.247 | 7.388 | 43,755,704 | +0.31(+4.44%) |
Sep 11, 2003 | 7.041 | 7.143 | 6.988 | 7.074 | 25,405,810 | +0.07(+0.94%) |
Sep 10, 2003 | 7.100 | 7.202 | 7.007 | 7.009 | 20,329,980 | -0.21(-2.87%) |
Sep 09, 2003 | 7.276 | 7.282 | 7.074 | 7.216 | 26,970,634 | -0.11(-1.55%) |
Sep 08, 2003 | 7.092 | 7.362 | 7.090 | 7.330 | 29,640,112 | +0.22(+3.11%) |
Sep 05, 2003 | 7.071 | 7.224 | 7.067 | 7.109 | 37,455,544 | +0.02(+0.24%) |
Sep 04, 2003 | 6.948 | 7.104 | 6.929 | 7.092 | 37,125,484 | +0.13(+1.81%) |
Sep 03, 2003 | 7.124 | 7.143 | 6.931 | 6.966 | 35,148,008 | -0.14(-2.04%) |
Sep 02, 2003 | 7.107 | 7.136 | 6.978 | 7.111 | 33,359,760 | -0.02(-0.29%) |
Aug 29, 2003 | 7.045 | 7.176 | 7.031 | 7.131 | 27,053,222 | +0.06(+0.88%) |
Aug 28, 2003 | 7.076 | 7.114 | 6.960 | 7.069 | 31,202,328 | -0.01(-0.07%) |
Aug 27, 2003 | 6.810 | 7.085 | 6.772 | 7.074 | 56,013,216 | +0.24(+3.54%) |
Aug 26, 2003 | 6.653 | 6.843 | 6.567 | 6.833 | 34,779,692 | +0.11(+1.59%) |
Aug 25, 2003 | 6.667 | 6.738 | 6.655 | 6.726 | 17,357,970 | +0.02(+0.28%) |
Aug 22, 2003 | 6.746 | 6.833 | 6.695 | 6.707 | 48,642,888 | +0.04(+0.60%) |
Aug 21, 2003 | 6.726 | 6.736 | 6.555 | 6.667 | 24,643,682 | +0.00(+0.00%) |
Aug 20, 2003 | 6.551 | 6.714 | 6.541 | 6.667 | 26,720,262 | -0.01(-0.10%) |
Aug 19, 2003 | 6.745 | 6.812 | 6.557 | 6.674 | 26,663,756 | -0.07(-1.10%) |
Aug 18, 2003 | 6.589 | 6.752 | 6.584 | 6.748 | 23,004,962 | +0.13(+1.96%) |
Aug 15, 2003 | 6.615 | 6.643 | 6.531 | 6.619 | 12,051,474 | -0.00(-0.05%) |
Aug 14, 2003 | 6.477 | 6.633 | 6.415 | 6.622 | 35,256,384 | +0.09(+1.45%) |
Aug 13, 2003 | 6.401 | 6.541 | 6.292 | 6.527 | 40,814,704 | +0.18(+2.91%) |
Aug 12, 2003 | 6.212 | 6.375 | 6.168 | 6.343 | 25,941,038 | +0.15(+2.45%) |
Aug 11, 2003 | 6.067 | 6.319 | 6.065 | 6.191 | 26,684,910 | +0.09(+1.47%) |
Aug 08, 2003 | 6.308 | 6.348 | 6.061 | 6.101 | 29,931,342 | -0.18(-2.88%) |
Aug 07, 2003 | 6.237 | 6.401 | 6.222 | 6.282 | 27,715,956 | -0.01(-0.16%) |
Aug 06, 2003 | 6.229 | 6.422 | 6.194 | 6.293 | 28,155,266 | +0.08(+1.25%) |
Aug 05, 2003 | 6.453 | 6.455 | 6.203 | 6.215 | 23,844,752 | -0.23(-3.64%) |
Aug 04, 2003 | 6.236 | 6.520 | 6.236 | 6.450 | 28,200,472 | +0.15(+2.41%) |
Aug 01, 2003 | 6.463 | 6.479 | 6.289 | 6.298 | 24,493,864 | -0.17(-2.61%) |
Jul 31, 2003 | 6.486 | 6.583 | 6.457 | 6.467 | 26,432,220 | +0.02(+0.37%) |
Jul 30, 2003 | 6.577 | 6.633 | 6.388 | 6.443 | 19,446,722 | -0.14(-2.07%) |
Jul 29, 2003 | 6.662 | 6.729 | 6.448 | 6.579 | 26,721,132 | -0.08(-1.27%) |
Jul 28, 2003 | 6.595 | 6.684 | 6.569 | 6.664 | 33,498,854 | +0.13(+2.03%) |
Jul 25, 2003 | 6.426 | 6.555 | 6.291 | 6.531 | 23,977,762 | +0.11(+1.72%) |
Jul 24, 2003 | 6.312 | 6.519 | 6.272 | 6.420 | 45,728,256 | +0.17(+2.65%) |
Jul 23, 2003 | 6.241 | 6.303 | 6.108 | 6.255 | 28,673,686 | +0.00(+0.03%) |
Jul 22, 2003 | 6.108 | 6.362 | 6.075 | 6.253 | 34,442,388 | +0.22(+3.57%) |
Jul 21, 2003 | 6.193 | 6.193 | 5.923 | 6.037 | 28,750,768 | -0.09(-1.41%) |
Jul 18, 2003 | 6.168 | 6.212 | 6.084 | 6.124 | 22,396,708 | -0.03(-0.56%) |
Jul 17, 2003 | 6.269 | 6.277 | 6.134 | 6.158 | 44,622,156 | -0.28(-4.37%) |
Jul 16, 2003 | 6.555 | 6.576 | 6.384 | 6.439 | 25,654,732 | -0.08(-1.27%) |
Jul 15, 2003 | 6.655 | 6.681 | 6.451 | 6.522 | 32,996,952 | -0.10(-1.49%) |
Jul 14, 2003 | 6.714 | 6.826 | 6.576 | 6.620 | 33,033,754 | -0.05(-0.70%) |
Jul 11, 2003 | 6.593 | 6.736 | 6.586 | 6.667 | 20,646,422 | +0.08(+1.26%) |
Jul 10, 2003 | 6.695 | 6.727 | 6.520 | 6.584 | 31,883,608 | -0.16(-2.40%) |
Jul 09, 2003 | 6.791 | 6.886 | 6.652 | 6.746 | 26,501,478 | -0.07(-0.99%) |
Jul 08, 2003 | 6.784 | 6.840 | 6.717 | 6.814 | 36,163,116 | -0.07(-0.98%) |
Jul 07, 2003 | 6.524 | 6.898 | 6.524 | 6.881 | 63,386,440 | +0.42(+6.46%) |
Jul 03, 2003 | 6.427 | 6.529 | 6.346 | 6.463 | 20,006,872 | -0.05(-0.74%) |
Jul 02, 2003 | 6.239 | 6.514 | 6.224 | 6.512 | 33,974,096 | +0.29(+4.72%) |
Jul 01, 2003 | 6.117 | 6.282 | 6.074 | 6.218 | 25,987,692 | +0.02(+0.28%) |
Jun 30, 2003 | 6.205 | 6.315 | 6.167 | 6.201 | 18,772,110 | -0.01(-0.19%) |
Jun 27, 2003 | 6.272 | 6.356 | 6.144 | 6.213 | 24,935,782 | -0.07(-1.15%) |
Jun 26, 2003 | 6.127 | 6.298 | 6.082 | 6.286 | 25,491,874 | +0.19(+3.14%) |
Jun 25, 2003 | 6.179 | 6.203 | 6.077 | 6.094 | 29,458,708 | -0.08(-1.37%) |
Jun 24, 2003 | 6.205 | 6.298 | 6.105 | 6.179 | 27,083,650 | -0.03(-0.53%) |
Jun 23, 2003 | 6.210 | 6.281 | 6.127 | 6.211 | 26,149,392 | -0.08(-1.24%) |
Jun 20, 2003 | 6.393 | 6.410 | 6.117 | 6.289 | 36,247,440 | -0.08(-1.27%) |
Jun 19, 2003 | 6.232 | 6.588 | 6.206 | 6.370 | 89,165,488 | +0.21(+3.45%) |
Jun 18, 2003 | 5.758 | 6.210 | 5.744 | 6.158 | 57,426,484 | +0.33(+5.69%) |
Jun 17, 2003 | 5.858 | 5.866 | 5.734 | 5.827 | 29,170,084 | +0.02(+0.26%) |
Jun 16, 2003 | 5.689 | 5.865 | 5.668 | 5.811 | 28,264,224 | +0.12(+2.09%) |
Jun 13, 2003 | 5.781 | 5.854 | 5.642 | 5.692 | 23,679,866 | -0.10(-1.79%) |
Jun 12, 2003 | 5.763 | 5.811 | 5.692 | 5.796 | 26,842,840 | -0.01(-0.09%) |
Jun 11, 2003 | 5.720 | 5.834 | 5.616 | 5.801 | 39,715,560 | -0.00(-0.03%) |
Jun 10, 2003 | 5.765 | 5.842 | 5.701 | 5.803 | 28,630,508 | +0.07(+1.30%) |
Jun 09, 2003 | 5.687 | 5.942 | 5.661 | 5.728 | 41,745,484 | -0.06(-1.04%) |
Jun 06, 2003 | 6.108 | 6.148 | 5.780 | 5.789 | 55,048,528 | -0.23(-3.87%) |
Jun 05, 2003 | 5.910 | 6.091 | 5.899 | 6.022 | 34,391,676 | +0.03(+0.58%) |
Jun 04, 2003 | 5.979 | 6.030 | 5.885 | 5.987 | 38,699,292 | +0.00(+0.06%) |
Jun 03, 2003 | 5.716 | 6.032 | 5.678 | 5.984 | 69,991,456 | +0.23(+3.99%) |