Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.676 | 4.727 | 4.615 | 4.619 | 746,944 | -0.06(-1.29%) |
May 27, 2004 | 4.705 | 4.779 | 4.642 | 4.680 | 942,711 | +0.00(+0.10%) |
May 26, 2004 | 4.678 | 4.698 | 4.644 | 4.676 | 865,564 | +0.00(+0.00%) |
May 25, 2004 | 4.597 | 4.709 | 4.521 | 4.676 | 2,361,237 | +0.08(+1.76%) |
May 24, 2004 | 4.608 | 4.709 | 4.519 | 4.595 | 2,313,968 | +0.04(+0.94%) |
May 21, 2004 | 4.541 | 4.615 | 4.498 | 4.552 | 1,858,666 | +0.04(+0.89%) |
May 20, 2004 | 4.545 | 4.579 | 4.451 | 4.512 | 1,281,623 | -0.03(-0.74%) |
May 19, 2004 | 4.474 | 4.619 | 4.469 | 4.545 | 4,035,286 | +0.10(+2.17%) |
May 18, 2004 | 4.440 | 4.519 | 4.384 | 4.449 | 1,869,369 | +0.07(+1.48%) |
May 17, 2004 | 4.418 | 4.456 | 4.319 | 4.384 | 1,715,520 | -0.07(-1.61%) |
May 14, 2004 | 4.550 | 4.584 | 4.442 | 4.456 | 1,434,134 | -0.08(-1.73%) |
May 13, 2004 | 4.552 | 4.631 | 4.503 | 4.534 | 1,711,953 | -0.01(-0.20%) |
May 12, 2004 | 4.489 | 4.593 | 4.409 | 4.543 | 3,489,013 | +0.04(+0.90%) |
May 11, 2004 | 4.487 | 4.606 | 4.471 | 4.503 | 2,251,091 | +0.02(+0.40%) |
May 10, 2004 | 4.590 | 4.593 | 4.451 | 4.485 | 3,213,870 | -0.10(-2.25%) |
May 07, 2004 | 4.707 | 4.752 | 4.584 | 4.588 | 2,845,971 | -0.12(-2.52%) |
May 06, 2004 | 4.945 | 4.945 | 4.676 | 4.707 | 4,903,080 | -0.25(-5.02%) |
May 05, 2004 | 4.978 | 5.019 | 4.904 | 4.956 | 1,603,144 | +0.06(+1.24%) |
May 04, 2004 | 4.931 | 4.978 | 4.776 | 4.895 | 1,333,352 | -0.01(-0.23%) |
May 03, 2004 | 4.981 | 5.041 | 4.826 | 4.907 | 3,084,102 | -0.06(-1.13%) |
Apr 30, 2004 | 5.090 | 5.093 | 4.933 | 4.963 | 2,595,355 | -0.13(-2.60%) |
Apr 29, 2004 | 5.203 | 5.214 | 4.983 | 5.095 | 1,897,909 | -0.09(-1.64%) |
Apr 28, 2004 | 5.355 | 5.355 | 5.158 | 5.180 | 2,043,284 | -0.17(-3.10%) |
Apr 27, 2004 | 5.472 | 5.499 | 5.308 | 5.346 | 3,000,712 | -0.13(-2.46%) |
Apr 26, 2004 | 5.629 | 5.629 | 5.422 | 5.481 | 2,087,878 | -0.15(-2.75%) |
Apr 23, 2004 | 5.934 | 5.934 | 5.575 | 5.635 | 2,229,240 | -0.35(-5.92%) |
Apr 22, 2004 | 5.853 | 6.043 | 5.835 | 5.990 | 1,011,385 | +0.15(+2.49%) |
Apr 21, 2004 | 5.707 | 5.898 | 5.644 | 5.844 | 1,272,259 | +0.17(+3.04%) |
Apr 20, 2004 | 5.752 | 5.853 | 5.653 | 5.671 | 792,430 | -0.03(-0.55%) |
Apr 19, 2004 | 5.734 | 5.738 | 5.613 | 5.703 | 1,016,737 | -0.05(-0.93%) |
Apr 16, 2004 | 5.673 | 5.763 | 5.561 | 5.756 | 1,678,507 | +0.09(+1.50%) |
Apr 15, 2004 | 5.732 | 5.747 | 5.588 | 5.671 | 3,711,536 | -0.05(-0.86%) |
Apr 14, 2004 | 5.680 | 5.830 | 5.658 | 5.721 | 1,173,706 | +0.04(+0.71%) |
Apr 13, 2004 | 5.808 | 5.842 | 5.660 | 5.680 | 1,678,062 | -0.18(-3.02%) |
Apr 12, 2004 | 5.886 | 5.985 | 5.833 | 5.857 | 651,514 | -0.04(-0.65%) |
Apr 08, 2004 | 6.010 | 6.010 | 5.864 | 5.895 | 708,594 | -0.04(-0.68%) |
Apr 07, 2004 | 6.021 | 6.021 | 5.857 | 5.936 | 2,456,222 | -0.12(-2.00%) |
Apr 06, 2004 | 5.696 | 6.093 | 5.685 | 6.057 | 6,925,406 | +0.39(+6.97%) |
Apr 05, 2004 | 5.685 | 5.730 | 5.586 | 5.662 | 1,450,634 | -0.02(-0.32%) |
Apr 02, 2004 | 5.617 | 5.752 | 5.617 | 5.680 | 1,078,276 | +0.15(+2.63%) |
Apr 01, 2004 | 5.516 | 5.573 | 5.393 | 5.534 | 1,363,676 | +0.00(+0.08%) |
Mar 31, 2004 | 5.393 | 5.651 | 5.368 | 5.530 | 1,634,806 | +0.14(+2.54%) |
Mar 30, 2004 | 5.404 | 5.465 | 5.315 | 5.393 | 1,773,046 | -0.04(-0.74%) |
Mar 29, 2004 | 5.393 | 5.476 | 5.393 | 5.434 | 2,201,146 | +0.12(+2.19%) |
Mar 26, 2004 | 5.203 | 5.431 | 5.178 | 5.317 | 1,064,898 | +0.11(+2.20%) |
Mar 25, 2004 | 5.079 | 5.207 | 5.075 | 5.203 | 2,942,740 | +0.17(+3.43%) |
Mar 24, 2004 | 5.113 | 5.144 | 5.001 | 5.030 | 1,371,257 | -0.11(-2.05%) |
Mar 23, 2004 | 5.191 | 5.294 | 5.135 | 5.135 | 4,428,157 | +0.00(+0.00%) |
Mar 22, 2004 | 5.263 | 5.263 | 5.102 | 5.135 | 1,722,209 | -0.13(-2.55%) |
Mar 19, 2004 | 5.283 | 5.303 | 5.232 | 5.270 | 695,216 | -0.01(-0.21%) |
Mar 18, 2004 | 5.407 | 5.427 | 5.216 | 5.281 | 1,216,516 | -0.19(-3.52%) |
Mar 17, 2004 | 5.326 | 5.490 | 5.252 | 5.474 | 2,001,812 | +0.30(+5.81%) |
Mar 16, 2004 | 5.317 | 5.355 | 5.158 | 5.173 | 1,474,268 | -0.12(-2.25%) |
Mar 15, 2004 | 5.516 | 5.566 | 5.236 | 5.292 | 1,957,664 | -0.12(-2.16%) |
Mar 12, 2004 | 5.252 | 5.434 | 5.252 | 5.409 | 1,810,505 | +0.21(+4.10%) |
Mar 11, 2004 | 5.467 | 5.467 | 5.196 | 5.196 | 1,663,346 | -0.27(-4.96%) |
Mar 10, 2004 | 5.499 | 5.651 | 5.451 | 5.467 | 1,099,235 | +0.01(+0.25%) |
Mar 09, 2004 | 5.678 | 5.678 | 5.395 | 5.454 | 2,332,698 | -0.22(-3.95%) |
Mar 08, 2004 | 5.738 | 5.853 | 5.673 | 5.678 | 978,386 | -0.09(-1.63%) |
Mar 05, 2004 | 5.774 | 5.819 | 5.721 | 5.772 | 470,909 | -0.01(-0.23%) |
Mar 04, 2004 | 5.741 | 5.830 | 5.732 | 5.786 | 874,037 | +0.05(+0.86%) |
Mar 03, 2004 | 5.741 | 5.774 | 5.664 | 5.736 | 1,258,880 | -0.01(-0.16%) |
Mar 02, 2004 | 5.891 | 5.913 | 5.745 | 5.745 | 1,101,911 | -0.11(-1.84%) |
Mar 01, 2004 | 5.759 | 5.875 | 5.754 | 5.853 | 1,439,485 | +0.08(+1.40%) |
Feb 27, 2004 | 5.830 | 5.864 | 5.718 | 5.772 | 868,685 | -0.06(-1.00%) |
Feb 26, 2004 | 5.922 | 5.922 | 5.795 | 5.830 | 2,353,657 | -0.09(-1.52%) |
Feb 25, 2004 | 5.853 | 5.952 | 5.821 | 5.920 | 463,774 | +0.07(+1.15%) |
Feb 24, 2004 | 5.862 | 5.931 | 5.801 | 5.853 | 604,690 | -0.01(-0.11%) |
Feb 23, 2004 | 5.981 | 5.981 | 5.830 | 5.860 | 886,969 | -0.11(-1.77%) |
Feb 20, 2004 | 5.965 | 6.014 | 5.844 | 5.965 | 703,689 | +0.02(+0.34%) |
Feb 19, 2004 | 6.115 | 6.156 | 5.943 | 5.945 | 468,234 | -0.12(-1.96%) |
Feb 18, 2004 | 6.189 | 6.209 | 6.055 | 6.064 | 701,905 | -0.12(-1.92%) |
Feb 17, 2004 | 6.032 | 6.200 | 6.023 | 6.182 | 640,811 | +0.14(+2.30%) |
Feb 13, 2004 | 6.133 | 6.156 | 5.943 | 6.043 | 639,474 | -0.08(-1.28%) |
Feb 12, 2004 | 6.111 | 6.182 | 6.095 | 6.122 | 538,692 | +0.01(+0.18%) |
Feb 11, 2004 | 5.958 | 6.122 | 5.958 | 6.111 | 582,840 | +0.09(+1.41%) |
Feb 10, 2004 | 6.077 | 6.156 | 5.949 | 6.026 | 714,391 | -0.05(-0.85%) |
Feb 09, 2004 | 6.185 | 6.185 | 6.048 | 6.077 | 671,135 | -0.11(-1.74%) |
Feb 06, 2004 | 5.996 | 6.196 | 5.978 | 6.185 | 614,501 | +0.19(+3.14%) |
Feb 05, 2004 | 5.974 | 6.091 | 5.945 | 5.996 | 1,064,452 | +0.02(+0.41%) |
Feb 04, 2004 | 6.088 | 6.115 | 5.960 | 5.972 | 820,970 | -0.13(-2.10%) |
Feb 03, 2004 | 6.149 | 6.189 | 6.100 | 6.100 | 938,697 | -0.05(-0.77%) |
Feb 02, 2004 | 6.301 | 6.306 | 6.124 | 6.147 | 1,155,869 | -0.09(-1.40%) |
Jan 30, 2004 | 6.413 | 6.413 | 6.140 | 6.234 | 1,337,811 | -0.18(-2.87%) |
Jan 29, 2004 | 6.111 | 6.418 | 6.111 | 6.418 | 3,373,069 | +0.45(+7.55%) |
Jan 28, 2004 | 6.418 | 6.418 | 5.808 | 5.967 | 2,457,114 | -0.47(-7.31%) |
Jan 27, 2004 | 6.481 | 6.512 | 6.436 | 6.438 | 754,525 | -0.01(-0.10%) |
Jan 26, 2004 | 6.436 | 6.445 | 6.337 | 6.445 | 614,055 | -0.02(-0.28%) |
Jan 23, 2004 | 6.483 | 6.514 | 6.335 | 6.463 | 583,285 | -0.02(-0.31%) |
Jan 22, 2004 | 6.508 | 6.564 | 6.380 | 6.483 | 963,670 | +0.05(+0.80%) |
Jan 21, 2004 | 6.239 | 6.443 | 6.167 | 6.431 | 735,796 | +0.19(+3.09%) |
Jan 20, 2004 | 6.324 | 6.324 | 6.126 | 6.239 | 956,535 | -0.08(-1.24%) |
Jan 16, 2004 | 6.286 | 6.317 | 6.203 | 6.317 | 904,360 | +0.10(+1.59%) |
Jan 15, 2004 | 6.384 | 6.391 | 6.111 | 6.218 | 1,429,229 | -0.11(-1.74%) |
Jan 14, 2004 | 6.200 | 6.366 | 6.144 | 6.328 | 1,440,823 | +0.13(+2.06%) |
Jan 13, 2004 | 6.241 | 6.241 | 6.133 | 6.200 | 732,674 | +0.02(+0.25%) |
Jan 12, 2004 | 6.207 | 6.263 | 6.149 | 6.185 | 646,609 | -0.02(-0.33%) |
Jan 09, 2004 | 6.301 | 6.319 | 6.205 | 6.205 | 731,337 | -0.14(-2.23%) |
Jan 08, 2004 | 6.407 | 6.425 | 6.313 | 6.346 | 1,171,031 | -0.06(-0.88%) |
Jan 07, 2004 | 6.550 | 6.557 | 6.404 | 6.402 | 856,645 | -0.10(-1.48%) |
Jan 06, 2004 | 6.189 | 6.526 | 6.167 | 6.499 | 1,100,127 | +0.28(+4.47%) |
Jan 05, 2004 | 6.279 | 6.310 | 6.178 | 6.221 | 800,903 | -0.01(-0.22%) |
Jan 02, 2004 | 6.171 | 6.319 | 6.171 | 6.234 | 561,880 | +0.11(+1.87%) |
Dec 31, 2003 | 6.212 | 6.261 | 6.120 | 6.120 | 695,662 | -0.06(-1.02%) |
Dec 30, 2003 | 6.265 | 6.265 | 6.167 | 6.182 | 399,113 | -0.08(-1.32%) |
Dec 29, 2003 | 6.234 | 6.297 | 6.200 | 6.265 | 554,300 | +0.07(+1.05%) |
Dec 26, 2003 | 6.200 | 6.245 | 6.200 | 6.200 | 162,767 | -0.03(-0.47%) |
Dec 24, 2003 | 6.223 | 6.241 | 6.144 | 6.230 | 581,948 | +0.05(+0.87%) |
Dec 23, 2003 | 6.108 | 6.176 | 6.097 | 6.176 | 643,933 | +0.07(+1.10%) |
Dec 22, 2003 | 6.055 | 6.108 | 5.992 | 6.108 | 724,648 | +0.00(+0.04%) |
Dec 19, 2003 | 6.122 | 6.149 | 6.055 | 6.106 | 836,132 | +0.01(+0.11%) |
Dec 18, 2003 | 5.963 | 6.113 | 5.940 | 6.100 | 1,175,936 | +0.16(+2.68%) |
Dec 17, 2003 | 5.990 | 5.994 | 5.873 | 5.940 | 1,649,076 | -0.05(-0.79%) |
Dec 16, 2003 | 5.871 | 5.999 | 5.774 | 5.987 | 2,283,198 | +0.17(+2.97%) |
Dec 15, 2003 | 6.066 | 6.077 | 5.815 | 5.815 | 1,054,641 | -0.16(-2.70%) |
Dec 12, 2003 | 5.949 | 6.088 | 5.907 | 5.976 | 862,888 | +0.04(+0.64%) |
Dec 11, 2003 | 5.606 | 5.938 | 5.606 | 5.938 | 1,260,664 | +0.34(+6.13%) |
Dec 10, 2003 | 5.774 | 5.774 | 5.557 | 5.595 | 1,055,979 | -0.12(-2.16%) |
Dec 09, 2003 | 5.797 | 5.810 | 5.725 | 5.718 | 1,292,326 | -0.03(-0.51%) |
Dec 08, 2003 | 5.826 | 5.828 | 5.658 | 5.747 | 1,304,812 | +0.04(+0.63%) |
Dec 05, 2003 | 5.920 | 5.920 | 5.566 | 5.712 | 1,669,589 | -0.21(-3.52%) |
Dec 04, 2003 | 6.055 | 6.055 | 5.768 | 5.920 | 937,806 | -0.10(-1.68%) |
Dec 03, 2003 | 6.248 | 6.248 | 5.999 | 6.021 | 1,542,497 | -0.24(-3.76%) |
Dec 02, 2003 | 6.461 | 6.461 | 6.250 | 6.256 | 731,337 | -0.26(-3.96%) |
Dec 01, 2003 | 6.526 | 6.537 | 6.438 | 6.514 | 978,832 | +0.07(+1.01%) |
Nov 28, 2003 | 6.447 | 6.508 | 6.431 | 6.449 | 273,805 | -0.01(-0.21%) |
Nov 26, 2003 | 6.523 | 6.523 | 6.283 | 6.463 | 666,676 | -0.02(-0.24%) |
Nov 25, 2003 | 6.470 | 6.483 | 6.429 | 6.478 | 564,556 | +0.09(+1.40%) |
Nov 24, 2003 | 6.158 | 6.389 | 6.156 | 6.389 | 1,913,070 | +0.24(+3.83%) |
Nov 21, 2003 | 6.034 | 6.156 | 5.992 | 6.153 | 2,730,919 | +0.17(+2.93%) |
Nov 20, 2003 | 5.853 | 6.010 | 5.817 | 5.978 | 962,332 | +0.06(+0.98%) |
Nov 19, 2003 | 5.943 | 5.987 | 5.862 | 5.920 | 959,657 | -0.02(-0.38%) |
Nov 18, 2003 | 6.043 | 6.043 | 5.904 | 5.943 | 736,242 | -0.09(-1.49%) |
Nov 17, 2003 | 6.142 | 6.142 | 6.008 | 6.032 | 972,143 | -0.14(-2.32%) |
Nov 14, 2003 | 6.225 | 6.277 | 6.156 | 6.176 | 687,189 | -0.06(-0.94%) |
Nov 13, 2003 | 6.265 | 6.290 | 6.225 | 6.234 | 1,036,358 | -0.07(-1.03%) |
Nov 12, 2003 | 6.162 | 6.310 | 6.162 | 6.299 | 985,521 | +0.09(+1.37%) |
Nov 11, 2003 | 6.252 | 6.252 | 6.196 | 6.214 | 1,176,382 | -0.04(-0.61%) |
Nov 10, 2003 | 6.378 | 6.387 | 6.252 | 6.252 | 1,777,506 | -0.13(-1.97%) |
Nov 07, 2003 | 6.454 | 6.454 | 6.371 | 6.378 | 870,023 | -0.03(-0.49%) |
Nov 06, 2003 | 6.313 | 6.409 | 6.270 | 6.409 | 881,618 | +0.09(+1.49%) |
Nov 05, 2003 | 6.313 | 6.335 | 6.243 | 6.315 | 647,055 | +0.00(+0.04%) |
Nov 04, 2003 | 6.304 | 6.366 | 6.286 | 6.313 | 1,494,362 | -0.05(-0.85%) |
Nov 03, 2003 | 6.411 | 6.413 | 6.357 | 6.366 | 1,257,097 | -0.09(-1.39%) |
Oct 31, 2003 | 6.570 | 6.584 | 6.449 | 6.456 | 1,133,572 | -0.14(-2.14%) |
Oct 30, 2003 | 6.604 | 6.604 | 6.523 | 6.597 | 697,891 | +0.02(+0.24%) |
Oct 29, 2003 | 6.519 | 6.644 | 6.519 | 6.582 | 1,450,188 | +0.07(+1.00%) |
Oct 28, 2003 | 6.402 | 6.508 | 6.402 | 6.517 | 1,124,653 | +0.17(+2.69%) |
Oct 27, 2003 | 6.212 | 6.371 | 6.200 | 6.346 | 1,149,626 | +0.24(+3.85%) |
Oct 24, 2003 | 6.122 | 6.133 | 6.059 | 6.111 | 1,529,118 | -0.09(-1.45%) |
Oct 23, 2003 | 6.380 | 6.402 | 6.178 | 6.200 | 2,539,166 | -0.25(-3.83%) |
Oct 22, 2003 | 6.615 | 6.615 | 6.279 | 6.447 | 2,762,135 | -0.48(-6.96%) |
Oct 21, 2003 | 7.064 | 7.118 | 6.898 | 6.929 | 2,537,383 | +0.00(+0.00%) |
Oct 20, 2003 | 6.748 | 6.929 | 6.743 | 6.929 | 714,837 | +0.18(+2.73%) |
Oct 17, 2003 | 6.920 | 6.927 | 6.734 | 6.745 | 1,046,614 | -0.20(-2.87%) |
Oct 16, 2003 | 6.952 | 6.963 | 6.931 | 6.945 | 779,052 | -0.00(-0.06%) |
Oct 15, 2003 | 7.017 | 7.028 | 6.923 | 6.949 | 813,389 | -0.06(-0.83%) |
Oct 14, 2003 | 7.039 | 7.093 | 7.008 | 7.008 | 1,236,138 | -0.09(-1.33%) |
Oct 13, 2003 | 6.898 | 7.109 | 6.898 | 7.102 | 973,035 | +0.20(+2.93%) |
Oct 10, 2003 | 6.940 | 7.059 | 6.893 | 6.900 | 2,458,006 | -0.19(-2.63%) |
Oct 09, 2003 | 6.963 | 7.131 | 6.940 | 7.086 | 3,884,559 | +0.24(+3.50%) |
Oct 08, 2003 | 6.783 | 6.855 | 6.761 | 6.846 | 1,666,913 | +0.02(+0.30%) |
Oct 07, 2003 | 6.783 | 6.826 | 6.714 | 6.826 | 5,002,970 | +0.04(+0.63%) |
Oct 06, 2003 | 6.665 | 6.783 | 6.660 | 6.783 | 1,372,149 | +0.12(+1.78%) |
Oct 03, 2003 | 6.552 | 6.694 | 6.530 | 6.665 | 1,065,790 | +0.22(+3.41%) |
Oct 02, 2003 | 6.416 | 6.492 | 6.396 | 6.445 | 650,622 | -0.00(-0.07%) |
Oct 01, 2003 | 6.265 | 6.458 | 6.263 | 6.449 | 1,060,438 | +0.21(+3.38%) |
Sep 30, 2003 | 6.315 | 6.317 | 6.167 | 6.239 | 3,963,936 | -0.08(-1.21%) |
Sep 29, 2003 | 6.167 | 6.319 | 6.026 | 6.315 | 3,657,131 | +0.12(+1.88%) |
Sep 26, 2003 | 6.380 | 6.380 | 6.167 | 6.198 | 1,947,408 | -0.13(-1.99%) |
Sep 25, 2003 | 6.481 | 6.485 | 6.301 | 6.324 | 1,758,330 | -0.16(-2.42%) |
Sep 24, 2003 | 6.519 | 6.624 | 6.481 | 6.481 | 2,872,282 | -0.07(-1.03%) |
Sep 23, 2003 | 6.458 | 6.548 | 6.416 | 6.548 | 1,131,788 | +0.06(+0.97%) |
Sep 22, 2003 | 6.429 | 6.505 | 6.407 | 6.485 | 1,619,644 | -0.04(-0.62%) |
Sep 19, 2003 | 6.523 | 6.548 | 6.470 | 6.526 | 1,008,710 | +0.00(+0.03%) |
Sep 18, 2003 | 6.425 | 6.503 | 6.402 | 6.523 | 1,293,664 | +0.10(+1.57%) |
Sep 17, 2003 | 6.449 | 6.514 | 6.418 | 6.422 | 1,434,580 | -0.03(-0.45%) |
Sep 16, 2003 | 6.492 | 6.532 | 6.384 | 6.452 | 923,090 | -0.04(-0.62%) |
Sep 15, 2003 | 6.438 | 6.557 | 6.436 | 6.492 | 756,755 | +0.05(+0.84%) |
Sep 12, 2003 | 6.342 | 6.458 | 6.301 | 6.438 | 3,188,897 | +0.10(+1.52%) |
Sep 11, 2003 | 6.279 | 6.360 | 6.245 | 6.342 | 4,428,157 | +0.00(+0.04%) |
Sep 10, 2003 | 6.413 | 6.416 | 6.324 | 6.339 | 1,059,101 | -0.08(-1.19%) |
Sep 09, 2003 | 6.530 | 6.577 | 6.384 | 6.416 | 1,567,915 | -0.17(-2.59%) |
Sep 08, 2003 | 6.570 | 6.674 | 6.550 | 6.586 | 3,567,052 | +0.03(+0.41%) |
Sep 05, 2003 | 6.508 | 6.588 | 6.447 | 6.559 | 1,377,500 | +0.05(+0.83%) |
Sep 04, 2003 | 6.481 | 6.559 | 6.427 | 6.505 | 2,625,232 | +0.01(+0.21%) |
Sep 03, 2003 | 6.304 | 6.573 | 6.281 | 6.492 | 2,276,955 | +0.19(+2.99%) |
Sep 02, 2003 | 6.167 | 6.310 | 6.144 | 6.304 | 947,616 | +0.12(+1.88%) |
Aug 29, 2003 | 6.032 | 6.212 | 6.023 | 6.187 | 563,664 | +0.12(+2.03%) |
Aug 28, 2003 | 5.987 | 6.079 | 5.952 | 6.064 | 707,702 | +0.05(+0.90%) |
Aug 27, 2003 | 5.949 | 6.032 | 5.898 | 6.010 | 1,362,784 | +0.04(+0.64%) |
Aug 26, 2003 | 6.012 | 6.055 | 5.891 | 5.972 | 879,834 | -0.04(-0.63%) |
Aug 25, 2003 | 5.987 | 6.153 | 5.920 | 6.010 | 2,607,841 | +0.20(+3.39%) |
Aug 22, 2003 | 5.889 | 5.909 | 5.786 | 5.812 | 1,883,639 | -0.01(-0.15%) |
Aug 21, 2003 | 5.774 | 5.839 | 5.765 | 5.821 | 999,345 | +0.08(+1.41%) |
Aug 20, 2003 | 5.707 | 5.808 | 5.696 | 5.741 | 494,098 | +0.03(+0.51%) |
Aug 19, 2003 | 5.629 | 5.723 | 5.588 | 5.712 | 617,177 | +0.05(+0.95%) |
Aug 18, 2003 | 5.516 | 5.689 | 5.516 | 5.658 | 964,562 | +0.12(+2.23%) |
Aug 15, 2003 | 5.494 | 5.534 | 5.454 | 5.534 | 376,371 | +0.02(+0.33%) |
Aug 14, 2003 | 5.404 | 5.516 | 5.393 | 5.516 | 1,363,230 | +0.10(+1.78%) |
Aug 13, 2003 | 5.460 | 5.460 | 5.402 | 5.420 | 921,752 | -0.05(-0.86%) |
Aug 12, 2003 | 5.422 | 5.472 | 5.413 | 5.467 | 1,351,190 | +0.04(+0.83%) |
Aug 11, 2003 | 5.382 | 5.422 | 5.294 | 5.422 | 2,595,355 | +0.14(+2.72%) |
Aug 08, 2003 | 5.001 | 5.290 | 4.978 | 5.279 | 1,462,674 | +0.26(+5.23%) |
Aug 07, 2003 | 4.989 | 5.023 | 4.911 | 5.016 | 1,012,277 | +0.05(+0.95%) |
Aug 06, 2003 | 5.025 | 5.066 | 4.945 | 4.969 | 1,627,225 | -0.06(-1.12%) |
Aug 05, 2003 | 5.173 | 5.173 | 5.023 | 5.025 | 1,538,483 | -0.15(-2.86%) |
Aug 04, 2003 | 5.315 | 5.315 | 5.019 | 5.173 | 2,108,837 | -0.14(-2.62%) |
Aug 01, 2003 | 5.429 | 5.447 | 5.292 | 5.312 | 1,351,635 | -0.17(-3.15%) |
Jul 31, 2003 | 5.442 | 5.550 | 5.382 | 5.485 | 832,564 | +0.10(+1.83%) |
Jul 30, 2003 | 5.436 | 5.438 | 5.355 | 5.386 | 2,265,361 | -0.06(-1.03%) |
Jul 29, 2003 | 5.573 | 5.573 | 5.395 | 5.442 | 1,985,312 | -0.13(-2.26%) |
Jul 28, 2003 | 5.416 | 5.570 | 5.366 | 5.568 | 1,471,147 | +0.17(+3.07%) |
Jul 25, 2003 | 5.431 | 5.516 | 5.366 | 5.402 | 1,737,371 | +0.02(+0.29%) |
Jul 24, 2003 | 5.375 | 5.568 | 5.375 | 5.386 | 5,391,381 | +0.02(+0.33%) |
Jul 23, 2003 | 5.404 | 5.505 | 5.317 | 5.368 | 3,291,017 | -0.05(-0.91%) |
Jul 22, 2003 | 5.160 | 5.420 | 5.140 | 5.418 | 2,592,679 | +0.31(+6.15%) |
Jul 21, 2003 | 5.032 | 5.133 | 4.987 | 5.104 | 1,992,893 | +0.07(+1.47%) |
Jul 18, 2003 | 5.037 | 5.079 | 4.956 | 5.030 | 1,780,181 | +0.05(+0.99%) |
Jul 17, 2003 | 5.102 | 5.146 | 4.967 | 4.981 | 2,137,823 | -0.14(-2.76%) |
Jul 16, 2003 | 5.037 | 5.149 | 5.023 | 5.122 | 3,284,328 | +0.09(+1.69%) |
Jul 15, 2003 | 5.113 | 5.113 | 5.012 | 5.037 | 2,216,754 | -0.02(-0.40%) |
Jul 14, 2003 | 4.933 | 9.647 | 4.895 | 5.057 | 963,224 | +0.19(+3.87%) |
Jul 11, 2003 | 4.824 | 4.911 | 4.781 | 4.868 | 1,460,890 | +0.04(+0.93%) |
Jul 10, 2003 | 5.079 | 5.079 | 4.799 | 4.824 | 1,369,473 | -0.29(-5.62%) |
Jul 09, 2003 | 4.956 | 5.131 | 4.949 | 5.111 | 1,425,215 | +0.19(+3.78%) |
Jul 08, 2003 | 4.933 | 4.967 | 4.900 | 4.924 | 4,063,380 | -0.09(-1.88%) |
Jul 07, 2003 | 4.877 | 5.019 | 4.877 | 5.019 | 1,623,211 | +0.19(+3.95%) |
Jul 03, 2003 | 4.895 | 4.915 | 4.826 | 4.828 | 460,653 | -0.10(-2.05%) |
Jul 02, 2003 | 4.853 | 4.958 | 4.853 | 4.929 | 2,022,771 | +0.08(+1.57%) |
Jul 01, 2003 | 4.810 | 4.855 | 4.669 | 4.853 | 1,067,573 | +0.04(+0.89%) |
Jun 30, 2003 | 4.799 | 4.900 | 4.765 | 4.810 | 1,331,122 | +0.05(+1.08%) |
Jun 27, 2003 | 4.848 | 4.929 | 4.736 | 4.759 | 1,146,504 | -0.03(-0.70%) |
Jun 26, 2003 | 4.682 | 4.841 | 4.653 | 4.792 | 1,158,991 | +0.20(+4.40%) |
Jun 25, 2003 | 4.575 | 4.637 | 4.507 | 4.590 | 713,499 | +0.05(+1.04%) |
Jun 24, 2003 | 4.530 | 4.563 | 4.492 | 4.543 | 958,765 | -0.00(-0.10%) |
Jun 23, 2003 | 4.664 | 4.664 | 4.507 | 4.548 | 899,455 | -0.12(-2.50%) |
Jun 20, 2003 | 4.626 | 4.687 | 4.599 | 4.664 | 738,026 | +0.08(+1.81%) |
Jun 19, 2003 | 4.799 | 4.799 | 4.579 | 4.581 | 1,862,680 | -0.18(-3.86%) |
Jun 18, 2003 | 4.711 | 4.765 | 4.613 | 4.765 | 643,041 | +0.10(+2.16%) |
Jun 17, 2003 | 4.608 | 4.727 | 4.570 | 4.664 | 932,008 | +0.06(+1.22%) |
Jun 16, 2003 | 4.532 | 4.676 | 4.530 | 4.608 | 1,058,209 | +0.17(+3.74%) |
Jun 13, 2003 | 4.552 | 4.575 | 4.395 | 4.442 | 717,513 | -0.07(-1.64%) |
Jun 12, 2003 | 4.485 | 4.530 | 4.373 | 4.516 | 1,077,384 | +0.04(+1.00%) |
Jun 11, 2003 | 4.460 | 4.541 | 4.386 | 4.471 | 1,256,651 | +0.01(+0.25%) |
Jun 10, 2003 | 4.418 | 4.460 | 4.362 | 4.460 | 615,839 | +0.07(+1.53%) |
Jun 09, 2003 | 4.530 | 4.552 | 4.393 | 4.393 | 739,364 | -0.13(-2.83%) |
Jun 06, 2003 | 4.519 | 4.602 | 4.485 | 4.521 | 1,975,502 | +0.06(+1.31%) |
Jun 05, 2003 | 4.418 | 4.467 | 4.375 | 4.463 | 2,690,339 | +0.04(+1.02%) |
Jun 04, 2003 | 4.283 | 4.420 | 4.270 | 4.418 | 1,169,693 | +0.16(+3.68%) |
Jun 03, 2003 | 4.395 | 4.418 | 4.216 | 4.261 | 1,196,895 | -0.15(-3.50%) |