Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.804 | 7.841 | 7.740 | 7.771 | 7,029,127 | +0.01(+0.12%) |
Jul 29, 2004 | 7.808 | 7.808 | 7.718 | 7.762 | 3,684,158 | +0.07(+0.90%) |
Jul 28, 2004 | 7.666 | 7.759 | 7.651 | 7.692 | 4,720,743 | +0.02(+0.23%) |
Jul 27, 2004 | 7.610 | 7.710 | 7.555 | 7.675 | 2,882,468 | +0.05(+0.64%) |
Jul 26, 2004 | 7.634 | 7.722 | 7.580 | 7.626 | 5,385,490 | -0.11(-1.45%) |
Jul 23, 2004 | 7.708 | 7.741 | 7.636 | 7.738 | 4,108,936 | +0.03(+0.37%) |
Jul 22, 2004 | 7.722 | 7.760 | 7.655 | 7.710 | 4,519,132 | -0.01(-0.16%) |
Jul 21, 2004 | 7.850 | 7.918 | 7.713 | 7.722 | 4,566,682 | -0.13(-1.63%) |
Jul 20, 2004 | 7.868 | 7.885 | 7.790 | 7.850 | 3,428,657 | -0.04(-0.46%) |
Jul 19, 2004 | 7.752 | 7.931 | 7.741 | 7.886 | 5,439,062 | -0.07(-0.93%) |
Jul 16, 2004 | 7.806 | 7.961 | 7.784 | 7.961 | 5,713,900 | +0.21(+2.73%) |
Jul 15, 2004 | 7.800 | 7.800 | 7.713 | 7.749 | 4,243,026 | -0.03(-0.39%) |
Jul 14, 2004 | 7.653 | 7.779 | 7.653 | 7.779 | 3,534,217 | +0.11(+1.46%) |
Jul 13, 2004 | 7.685 | 7.685 | 7.598 | 7.667 | 3,035,262 | +0.04(+0.48%) |
Jul 12, 2004 | 7.629 | 7.673 | 7.580 | 7.631 | 3,723,783 | -0.09(-1.18%) |
Jul 09, 2004 | 7.768 | 7.768 | 7.692 | 7.722 | 3,793,522 | +0.05(+0.68%) |
Jul 08, 2004 | 7.699 | 7.729 | 7.603 | 7.670 | 4,039,830 | +0.03(+0.39%) |
Jul 07, 2004 | 7.707 | 7.707 | 7.601 | 7.640 | 5,437,477 | -0.07(-0.86%) |
Jul 06, 2004 | 7.688 | 7.770 | 7.659 | 7.707 | 6,220,464 | +0.09(+1.18%) |
Jul 02, 2004 | 7.674 | 7.688 | 7.598 | 7.617 | 2,541,061 | -0.03(-0.35%) |
Jul 01, 2004 | 7.691 | 7.694 | 7.592 | 7.644 | 4,725,498 | +0.01(+0.10%) |
Jun 30, 2004 | 7.551 | 7.650 | 7.530 | 7.636 | 4,141,904 | +0.08(+1.06%) |
Jun 29, 2004 | 7.461 | 7.592 | 7.445 | 7.555 | 4,834,546 | +0.08(+1.03%) |
Jun 28, 2004 | 7.681 | 7.702 | 7.461 | 7.478 | 6,117,439 | -0.18(-2.37%) |
Jun 25, 2004 | 7.708 | 7.781 | 7.651 | 7.659 | 4,728,985 | -0.06(-0.84%) |
Jun 24, 2004 | 7.815 | 7.842 | 7.713 | 7.724 | 4,883,998 | -0.11(-1.41%) |
Jun 23, 2004 | 7.674 | 7.834 | 7.648 | 7.834 | 5,019,356 | +0.22(+2.92%) |
Jun 22, 2004 | 7.571 | 7.612 | 7.489 | 7.612 | 4,618,987 | +0.01(+0.17%) |
Jun 21, 2004 | 7.688 | 7.689 | 7.587 | 7.599 | 4,174,555 | -0.01(-0.12%) |
Jun 18, 2004 | 7.487 | 7.642 | 7.478 | 7.609 | 7,606,065 | +0.12(+1.62%) |
Jun 17, 2004 | 7.443 | 7.528 | 7.393 | 7.487 | 4,657,978 | +0.08(+1.13%) |
Jun 16, 2004 | 7.270 | 7.404 | 7.248 | 7.404 | 5,148,692 | +0.18(+2.42%) |
Jun 15, 2004 | 7.192 | 7.249 | 7.177 | 7.229 | 4,764,806 | +0.12(+1.71%) |
Jun 14, 2004 | 7.180 | 7.189 | 7.098 | 7.107 | 3,667,674 | -0.10(-1.42%) |
Jun 10, 2004 | 7.098 | 7.210 | 7.093 | 7.210 | 4,477,605 | +0.14(+1.92%) |
Jun 09, 2004 | 7.076 | 7.117 | 7.006 | 7.074 | 6,269,282 | -0.04(-0.53%) |
Jun 08, 2004 | 7.129 | 7.170 | 7.066 | 7.112 | 5,897,759 | +0.01(+0.09%) |
Jun 07, 2004 | 7.028 | 7.114 | 6.976 | 7.106 | 4,807,284 | +0.13(+1.90%) |
Jun 04, 2004 | 7.005 | 7.014 | 6.868 | 6.973 | 5,227,624 | -0.02(-0.29%) |
Jun 03, 2004 | 7.002 | 7.074 | 6.959 | 6.994 | 10,366,489 | -0.00(-0.07%) |
Jun 02, 2004 | 7.084 | 7.092 | 6.998 | 6.998 | 5,692,027 | -0.07(-1.05%) |
Jun 01, 2004 | 7.058 | 7.142 | 6.972 | 7.073 | 7,779,463 | +0.10(+1.45%) |
May 28, 2004 | 6.953 | 7.011 | 6.912 | 6.972 | 8,365,594 | +0.02(+0.27%) |
May 27, 2004 | 7.205 | 7.210 | 6.943 | 6.953 | 14,180,617 | -0.25(-3.50%) |
May 26, 2004 | 7.252 | 7.327 | 7.186 | 7.205 | 6,529,221 | -0.10(-1.34%) |
May 25, 2004 | 7.177 | 7.309 | 7.177 | 7.303 | 4,514,377 | +0.13(+1.87%) |
May 24, 2004 | 7.066 | 7.202 | 6.992 | 7.169 | 7,973,783 | +0.11(+1.56%) |
May 21, 2004 | 7.194 | 7.213 | 7.021 | 7.058 | 7,344,858 | -0.09(-1.30%) |
May 20, 2004 | 7.180 | 7.227 | 7.151 | 7.151 | 6,893,135 | -0.03(-0.37%) |
May 19, 2004 | 7.259 | 7.312 | 7.177 | 7.178 | 5,767,790 | -0.07(-0.94%) |
May 18, 2004 | 7.311 | 7.311 | 7.224 | 7.246 | 6,094,298 | -0.05(-0.63%) |
May 17, 2004 | 7.298 | 7.368 | 7.248 | 7.292 | 5,162,005 | -0.01(-0.09%) |
May 14, 2004 | 7.174 | 7.325 | 7.162 | 7.298 | 6,267,697 | +0.20(+2.85%) |
May 13, 2004 | 7.188 | 7.254 | 7.096 | 7.096 | 6,127,583 | -0.09(-1.25%) |
May 12, 2004 | 7.185 | 7.215 | 7.066 | 7.186 | 4,846,909 | -0.00(-0.07%) |
May 11, 2004 | 7.153 | 7.200 | 7.114 | 7.191 | 6,714,348 | +0.07(+1.02%) |
May 10, 2004 | 7.319 | 7.320 | 7.115 | 7.118 | 6,008,392 | -0.34(-4.57%) |
May 07, 2004 | 7.637 | 7.637 | 7.442 | 7.459 | 4,163,143 | -0.18(-2.33%) |
May 06, 2004 | 7.664 | 7.683 | 7.569 | 7.637 | 5,188,316 | -0.01(-0.12%) |
May 05, 2004 | 7.681 | 7.681 | 7.525 | 7.647 | 7,822,892 | -0.05(-0.68%) |
May 04, 2004 | 7.697 | 7.762 | 7.642 | 7.699 | 4,996,849 | +0.01(+0.12%) |
May 03, 2004 | 7.445 | 7.707 | 7.424 | 7.689 | 5,484,710 | +0.24(+3.28%) |
Apr 30, 2004 | 7.429 | 7.495 | 7.382 | 7.445 | 5,032,987 | +0.02(+0.30%) |
Apr 29, 2004 | 7.610 | 7.618 | 7.361 | 7.423 | 4,430,690 | -0.15(-1.96%) |
Apr 28, 2004 | 7.707 | 7.729 | 7.565 | 7.571 | 4,395,503 | -0.14(-1.84%) |
Apr 27, 2004 | 7.719 | 7.756 | 7.661 | 7.713 | 6,842,415 | +0.03(+0.43%) |
Apr 26, 2004 | 7.603 | 7.689 | 7.555 | 7.680 | 5,444,134 | +0.10(+1.33%) |
Apr 23, 2004 | 7.651 | 7.697 | 7.484 | 7.579 | 4,168,215 | -0.07(-0.93%) |
Apr 22, 2004 | 7.524 | 7.664 | 7.503 | 7.650 | 3,742,485 | +0.13(+1.68%) |
Apr 21, 2004 | 7.532 | 7.557 | 7.429 | 7.524 | 5,892,370 | -0.01(-0.10%) |
Apr 20, 2004 | 7.721 | 7.721 | 7.532 | 7.532 | 4,595,212 | -0.20(-2.55%) |
Apr 19, 2004 | 7.768 | 7.812 | 7.645 | 7.729 | 6,071,792 | +0.06(+0.80%) |
Apr 16, 2004 | 7.593 | 7.692 | 7.560 | 7.667 | 4,552,734 | +0.07(+0.98%) |
Apr 15, 2004 | 7.484 | 7.648 | 7.481 | 7.593 | 4,219,569 | +0.11(+1.50%) |
Apr 14, 2004 | 7.342 | 7.495 | 7.256 | 7.481 | 5,713,266 | +0.14(+1.91%) |
Apr 13, 2004 | 7.506 | 7.513 | 7.323 | 7.341 | 5,022,526 | -0.15(-2.04%) |
Apr 12, 2004 | 7.358 | 7.513 | 7.356 | 7.494 | 4,383,140 | +0.14(+1.84%) |
Apr 08, 2004 | 7.334 | 7.401 | 7.317 | 7.358 | 3,233,703 | +0.08(+1.08%) |
Apr 07, 2004 | 7.273 | 7.344 | 7.208 | 7.279 | 3,395,055 | -0.02(-0.26%) |
Apr 06, 2004 | 7.333 | 7.360 | 7.243 | 7.298 | 3,546,263 | -0.02(-0.26%) |
Apr 05, 2004 | 7.249 | 7.317 | 7.226 | 7.317 | 5,182,610 | +0.07(+0.94%) |
Apr 02, 2004 | 7.248 | 7.268 | 7.186 | 7.249 | 3,651,824 | +0.03(+0.37%) |
Apr 01, 2004 | 7.311 | 7.317 | 7.180 | 7.222 | 5,007,944 | -0.04(-0.56%) |
Mar 31, 2004 | 7.216 | 7.282 | 7.131 | 7.263 | 4,660,197 | +0.10(+1.36%) |
Mar 30, 2004 | 7.008 | 7.208 | 7.008 | 7.166 | 4,905,237 | +0.16(+2.34%) |
Mar 29, 2004 | 7.033 | 7.033 | 6.902 | 7.002 | 4,364,437 | +0.14(+2.05%) |
Mar 26, 2004 | 6.893 | 6.934 | 6.830 | 6.861 | 8,483,517 | -0.00(-0.05%) |
Mar 25, 2004 | 6.885 | 6.901 | 6.819 | 6.864 | 7,117,887 | -0.00(-0.05%) |
Mar 24, 2004 | 6.995 | 7.035 | 6.863 | 6.868 | 6,419,856 | -0.19(-2.66%) |
Mar 23, 2004 | 7.202 | 7.208 | 7.049 | 7.055 | 6,185,277 | -0.14(-1.97%) |
Mar 22, 2004 | 7.303 | 7.303 | 7.189 | 7.197 | 5,631,480 | -0.11(-1.45%) |
Mar 19, 2004 | 7.347 | 7.369 | 7.276 | 7.303 | 4,611,379 | -0.04(-0.60%) |
Mar 18, 2004 | 7.287 | 7.371 | 7.265 | 7.347 | 3,377,937 | +0.07(+0.91%) |
Mar 17, 2004 | 7.227 | 7.308 | 7.208 | 7.281 | 5,039,644 | +0.09(+1.23%) |
Mar 16, 2004 | 7.137 | 7.208 | 6.987 | 7.192 | 7,579,120 | +0.10(+1.45%) |
Mar 15, 2004 | 7.129 | 7.175 | 7.090 | 7.090 | 4,699,504 | -0.03(-0.44%) |
Mar 12, 2004 | 6.987 | 7.128 | 6.980 | 7.121 | 2,945,234 | +0.10(+1.44%) |
Mar 11, 2004 | 7.058 | 7.114 | 6.984 | 7.021 | 5,780,153 | -0.09(-1.20%) |
Mar 10, 2004 | 7.098 | 7.303 | 7.095 | 7.106 | 6,407,810 | -0.12(-1.68%) |
Mar 09, 2004 | 7.256 | 7.286 | 7.191 | 7.227 | 4,936,302 | -0.09(-1.27%) |
Mar 08, 2004 | 7.263 | 7.375 | 7.256 | 7.320 | 4,760,685 | +0.05(+0.65%) |
Mar 05, 2004 | 7.099 | 7.286 | 7.099 | 7.273 | 6,332,047 | +0.18(+2.47%) |
Mar 04, 2004 | 7.121 | 7.137 | 7.098 | 7.098 | 4,455,416 | -0.04(-0.62%) |
Mar 03, 2004 | 7.161 | 7.178 | 7.099 | 7.142 | 4,671,926 | -0.02(-0.24%) |
Mar 02, 2004 | 7.287 | 7.448 | 7.155 | 7.159 | 7,471,024 | -0.16(-2.24%) |
Mar 01, 2004 | 7.051 | 7.330 | 7.047 | 7.323 | 7,960,786 | +0.32(+4.57%) |
Feb 27, 2004 | 7.016 | 7.041 | 6.956 | 7.003 | 5,696,148 | +0.01(+0.14%) |
Feb 26, 2004 | 7.011 | 7.033 | 6.987 | 6.994 | 5,760,499 | -0.02(-0.25%) |
Feb 25, 2004 | 6.995 | 7.068 | 6.964 | 7.011 | 6,631,611 | +0.03(+0.47%) |
Feb 24, 2004 | 6.940 | 7.017 | 6.939 | 6.978 | 4,420,863 | +0.02(+0.27%) |
Feb 23, 2004 | 6.992 | 7.019 | 6.937 | 6.959 | 3,308,831 | -0.04(-0.54%) |
Feb 20, 2004 | 7.003 | 7.039 | 6.924 | 6.997 | 4,771,146 | +0.03(+0.45%) |
Feb 19, 2004 | 6.987 | 7.032 | 6.950 | 6.965 | 4,103,547 | +0.01(+0.14%) |
Feb 18, 2004 | 6.991 | 7.019 | 6.945 | 6.956 | 5,070,076 | -0.07(-1.05%) |
Feb 17, 2004 | 7.090 | 7.096 | 7.005 | 7.030 | 6,149,456 | -0.02(-0.29%) |
Feb 13, 2004 | 7.051 | 7.090 | 6.995 | 7.051 | 5,915,194 | +0.01(+0.11%) |
Feb 12, 2004 | 7.051 | 7.103 | 7.013 | 7.043 | 5,335,087 | -0.07(-0.98%) |
Feb 11, 2004 | 7.096 | 7.114 | 6.991 | 7.112 | 6,258,187 | +0.02(+0.22%) |
Feb 10, 2004 | 7.016 | 7.104 | 7.003 | 7.096 | 4,620,255 | +0.14(+2.00%) |
Feb 09, 2004 | 6.916 | 7.006 | 6.885 | 6.957 | 5,463,471 | +0.09(+1.26%) |
Feb 06, 2004 | 6.814 | 6.890 | 6.792 | 6.871 | 3,393,153 | +0.06(+0.83%) |
Feb 05, 2004 | 6.814 | 6.866 | 6.767 | 6.814 | 6,877,602 | -0.02(-0.35%) |
Feb 04, 2004 | 6.950 | 6.950 | 6.798 | 6.838 | 5,826,435 | -0.09(-1.28%) |
Feb 03, 2004 | 6.869 | 6.943 | 6.853 | 6.926 | 4,817,745 | +0.02(+0.25%) |
Feb 02, 2004 | 6.950 | 7.014 | 6.864 | 6.909 | 9,217,052 | -0.04(-0.57%) |
Jan 30, 2004 | 6.992 | 6.992 | 6.923 | 6.948 | 6,306,054 | -0.04(-0.61%) |
Jan 29, 2004 | 7.051 | 7.051 | 6.918 | 6.991 | 6,907,717 | +0.00(+0.00%) |
Jan 28, 2004 | 7.032 | 7.060 | 6.957 | 6.991 | 6,155,796 | -0.04(-0.58%) |
Jan 27, 2004 | 7.082 | 7.098 | 7.005 | 7.032 | 6,419,539 | -0.05(-0.67%) |
Jan 26, 2004 | 7.038 | 7.092 | 6.965 | 7.079 | 4,056,631 | +0.04(+0.58%) |
Jan 23, 2004 | 7.011 | 7.112 | 6.976 | 7.038 | 5,831,824 | +0.06(+0.79%) |
Jan 22, 2004 | 7.112 | 7.118 | 6.924 | 6.983 | 6,113,318 | -0.12(-1.62%) |
Jan 21, 2004 | 7.000 | 7.098 | 6.959 | 7.098 | 5,391,195 | +0.10(+1.40%) |
Jan 20, 2004 | 6.972 | 7.077 | 6.950 | 7.000 | 5,028,549 | +0.03(+0.45%) |
Jan 16, 2004 | 6.894 | 6.980 | 6.844 | 6.968 | 3,972,309 | +0.11(+1.59%) |
Jan 15, 2004 | 7.044 | 7.054 | 6.839 | 6.860 | 5,379,150 | -0.16(-2.25%) |
Jan 14, 2004 | 6.983 | 7.028 | 6.972 | 7.017 | 4,764,489 | +0.04(+0.52%) |
Jan 13, 2004 | 6.964 | 7.073 | 6.956 | 6.981 | 6,202,712 | +0.02(+0.25%) |
Jan 12, 2004 | 6.814 | 6.975 | 6.787 | 6.964 | 6,269,916 | +0.18(+2.67%) |
Jan 09, 2004 | 6.800 | 6.845 | 6.756 | 6.782 | 4,413,572 | -0.02(-0.26%) |
Jan 08, 2004 | 6.806 | 6.808 | 6.751 | 6.800 | 3,889,573 | +0.05(+0.77%) |
Jan 07, 2004 | 6.823 | 6.823 | 6.680 | 6.748 | 4,113,374 | -0.08(-1.11%) |
Jan 06, 2004 | 6.893 | 6.893 | 6.787 | 6.823 | 5,985,251 | -0.07(-1.01%) |
Jan 05, 2004 | 6.704 | 6.893 | 6.696 | 6.893 | 6,158,649 | +0.26(+3.95%) |
Jan 02, 2004 | 6.648 | 6.711 | 6.617 | 6.631 | 6,126,949 | -0.03(-0.47%) |
Dec 31, 2003 | 6.719 | 6.751 | 6.648 | 6.662 | 3,888,622 | -0.05(-0.78%) |
Dec 30, 2003 | 6.726 | 6.779 | 6.704 | 6.715 | 2,827,310 | -0.01(-0.14%) |
Dec 29, 2003 | 6.647 | 6.751 | 6.623 | 6.724 | 3,450,847 | +0.10(+1.48%) |
Dec 26, 2003 | 6.623 | 6.648 | 6.562 | 6.626 | 1,221,395 | +0.03(+0.38%) |
Dec 24, 2003 | 6.525 | 6.634 | 6.509 | 6.601 | 1,733,031 | +0.08(+1.26%) |
Dec 23, 2003 | 6.538 | 6.538 | 6.462 | 6.519 | 3,217,219 | -0.02(-0.29%) |
Dec 22, 2003 | 6.530 | 6.536 | 6.483 | 6.538 | 4,002,424 | +0.05(+0.73%) |
Dec 19, 2003 | 6.539 | 6.557 | 6.461 | 6.491 | 5,678,396 | -0.05(-0.72%) |
Dec 18, 2003 | 6.390 | 6.549 | 6.377 | 6.538 | 8,635,043 | +0.10(+1.62%) |
Dec 17, 2003 | 6.341 | 6.435 | 6.317 | 6.434 | 5,309,727 | +0.09(+1.39%) |
Dec 16, 2003 | 6.289 | 6.349 | 6.282 | 6.345 | 4,030,637 | +0.06(+0.90%) |
Dec 15, 2003 | 6.331 | 6.341 | 6.273 | 6.289 | 6,781,551 | -0.04(-0.65%) |
Dec 12, 2003 | 6.308 | 6.345 | 6.267 | 6.330 | 4,403,745 | +0.08(+1.26%) |
Dec 11, 2003 | 6.120 | 6.262 | 6.120 | 6.251 | 5,001,287 | +0.12(+1.96%) |
Dec 10, 2003 | 6.180 | 6.215 | 6.121 | 6.131 | 6,405,274 | -0.04(-0.64%) |
Dec 09, 2003 | 6.121 | 6.192 | 6.112 | 6.170 | 4,964,198 | +0.06(+0.95%) |
Dec 08, 2003 | 6.120 | 6.128 | 6.079 | 6.112 | 4,189,137 | -0.02(-0.33%) |
Dec 05, 2003 | 6.133 | 6.150 | 6.088 | 6.133 | 2,535,672 | +0.02(+0.28%) |
Dec 04, 2003 | 5.948 | 6.140 | 5.948 | 6.115 | 4,566,999 | +0.17(+2.84%) |
Dec 03, 2003 | 5.970 | 6.014 | 5.946 | 5.946 | 4,549,247 | -0.03(-0.48%) |
Dec 02, 2003 | 5.912 | 5.984 | 5.901 | 5.975 | 3,978,649 | +0.03(+0.58%) |
Dec 01, 2003 | 5.836 | 5.950 | 5.792 | 5.940 | 3,988,159 | +0.15(+2.67%) |
Nov 28, 2003 | 5.774 | 5.815 | 5.759 | 5.786 | 2,127,060 | +0.00(+0.03%) |
Nov 26, 2003 | 5.773 | 5.834 | 5.771 | 5.784 | 5,255,520 | +0.01(+0.19%) |
Nov 25, 2003 | 5.727 | 5.804 | 5.694 | 5.773 | 5,181,659 | +0.06(+1.05%) |
Nov 24, 2003 | 5.670 | 5.719 | 5.620 | 5.713 | 4,351,123 | +0.06(+1.14%) |
Nov 21, 2003 | 5.669 | 5.702 | 5.631 | 5.648 | 2,806,072 | -0.02(-0.36%) |
Nov 20, 2003 | 5.669 | 5.730 | 5.642 | 5.669 | 2,776,591 | -0.01(-0.22%) |
Nov 19, 2003 | 5.702 | 5.710 | 5.667 | 5.681 | 4,196,111 | -0.03(-0.50%) |
Nov 18, 2003 | 5.737 | 5.741 | 5.688 | 5.710 | 3,723,783 | -0.03(-0.44%) |
Nov 17, 2003 | 5.711 | 5.759 | 5.696 | 5.735 | 3,389,666 | -0.01(-0.19%) |
Nov 14, 2003 | 5.688 | 5.773 | 5.666 | 5.746 | 3,005,781 | +0.05(+0.91%) |
Nov 13, 2003 | 5.683 | 5.711 | 5.667 | 5.694 | 3,066,327 | +0.01(+0.22%) |
Nov 12, 2003 | 5.650 | 5.681 | 5.609 | 5.681 | 2,039,886 | +0.05(+0.90%) |
Nov 11, 2003 | 5.675 | 5.678 | 5.615 | 5.631 | 2,788,954 | -0.06(-1.00%) |
Nov 10, 2003 | 5.677 | 5.713 | 5.669 | 5.688 | 2,159,394 | -0.00(-0.03%) |
Nov 07, 2003 | 5.667 | 5.685 | 5.651 | 5.689 | 3,118,949 | +0.03(+0.45%) |
Nov 06, 2003 | 5.623 | 5.672 | 5.592 | 5.664 | 2,414,261 | +0.05(+0.81%) |
Nov 05, 2003 | 5.601 | 5.633 | 5.588 | 5.618 | 5,035,206 | +0.03(+0.54%) |
Nov 04, 2003 | 5.601 | 5.618 | 5.565 | 5.588 | 3,140,505 | -0.03(-0.48%) |
Nov 03, 2003 | 5.562 | 5.626 | 5.565 | 5.615 | 3,640,913 | +0.05(+0.96%) |
Oct 31, 2003 | 5.584 | 5.599 | 5.513 | 5.562 | 5,918,998 | -0.01(-0.14%) |
Oct 30, 2003 | 5.644 | 5.644 | 5.555 | 5.569 | 4,142,538 | -0.09(-1.51%) |
Oct 29, 2003 | 5.636 | 5.680 | 5.634 | 5.655 | 2,882,785 | +0.03(+0.50%) |
Oct 28, 2003 | 5.719 | 5.721 | 5.579 | 5.626 | 6,941,319 | -0.10(-1.74%) |
Oct 27, 2003 | 5.789 | 5.798 | 5.713 | 5.726 | 3,364,623 | -0.02(-0.38%) |
Oct 24, 2003 | 5.722 | 5.749 | 5.707 | 5.748 | 3,015,608 | +0.02(+0.39%) |
Oct 23, 2003 | 5.696 | 5.727 | 5.647 | 5.726 | 3,567,185 | +0.03(+0.53%) |
Oct 22, 2003 | 5.738 | 5.756 | 5.584 | 5.696 | 3,080,275 | -0.04(-0.74%) |
Oct 21, 2003 | 5.647 | 5.806 | 5.631 | 5.738 | 5,630,212 | +0.13(+2.33%) |
Oct 20, 2003 | 5.694 | 5.694 | 5.592 | 5.607 | 5,577,908 | -0.09(-1.61%) |
Oct 17, 2003 | 5.754 | 5.754 | 5.667 | 5.699 | 2,715,093 | -0.04(-0.69%) |
Oct 16, 2003 | 5.749 | 5.763 | 5.710 | 5.738 | 4,584,117 | +0.01(+0.22%) |
Oct 15, 2003 | 5.784 | 5.798 | 5.697 | 5.726 | 2,771,202 | -0.06(-1.01%) |
Oct 14, 2003 | 5.773 | 5.773 | 5.749 | 5.784 | 2,785,784 | -0.01(-0.22%) |
Oct 13, 2003 | 5.756 | 5.800 | 5.741 | 5.797 | 2,508,727 | +0.04(+0.71%) |
Oct 10, 2003 | 5.691 | 5.774 | 5.691 | 5.756 | 7,236,762 | +0.06(+1.08%) |
Oct 09, 2003 | 5.737 | 5.737 | 5.689 | 5.694 | 3,571,306 | +0.02(+0.28%) |
Oct 08, 2003 | 5.718 | 5.718 | 5.629 | 5.678 | 2,719,848 | -0.05(-0.91%) |
Oct 07, 2003 | 5.707 | 5.743 | 5.639 | 5.730 | 2,651,376 | +0.02(+0.41%) |
Oct 06, 2003 | 5.670 | 5.707 | 5.670 | 5.707 | 2,840,624 | +0.00(+0.08%) |
Oct 03, 2003 | 5.713 | 5.748 | 5.699 | 5.702 | 3,389,666 | +0.03(+0.53%) |
Oct 02, 2003 | 5.596 | 5.674 | 5.596 | 5.672 | 2,983,591 | -0.01(-0.22%) |
Oct 01, 2003 | 5.584 | 5.685 | 5.533 | 5.685 | 4,458,903 | +0.13(+2.30%) |
Sep 30, 2003 | 5.528 | 5.584 | 5.473 | 5.557 | 4,130,492 | +0.03(+0.54%) |
Sep 29, 2003 | 5.519 | 5.519 | 5.509 | 5.527 | 4,988,924 | -0.01(-0.23%) |
Sep 26, 2003 | 5.517 | 5.539 | 5.464 | 5.539 | 3,890,207 | +0.02(+0.40%) |
Sep 25, 2003 | 5.551 | 5.560 | 5.506 | 5.517 | 3,108,488 | -0.02(-0.37%) |
Sep 24, 2003 | 5.533 | 5.637 | 5.536 | 5.538 | 4,479,507 | +0.00(+0.09%) |
Sep 23, 2003 | 5.535 | 5.549 | 5.506 | 5.533 | 2,621,578 | -0.00(-0.03%) |
Sep 22, 2003 | 5.521 | 5.535 | 5.473 | 5.535 | 4,097,841 | +0.02(+0.29%) |
Sep 19, 2003 | 5.492 | 5.528 | 5.492 | 5.519 | 4,667,488 | -0.01(-0.17%) |
Sep 18, 2003 | 5.492 | 5.528 | 5.465 | 5.528 | 4,515,011 | +0.02(+0.34%) |
Sep 17, 2003 | 5.530 | 5.525 | 5.492 | 5.509 | 3,758,335 | -0.02(-0.37%) |
Sep 16, 2003 | 5.511 | 5.536 | 5.497 | 5.530 | 5,090,998 | +0.03(+0.46%) |
Sep 15, 2003 | 5.528 | 5.558 | 5.503 | 5.505 | 2,865,033 | -0.06(-1.02%) |
Sep 12, 2003 | 5.494 | 5.563 | 5.494 | 5.562 | 5,921,217 | +0.04(+0.74%) |
Sep 11, 2003 | 5.551 | 5.554 | 5.514 | 5.521 | 3,555,139 | +0.00(+0.00%) |
Sep 10, 2003 | 5.546 | 5.576 | 5.492 | 5.521 | 4,468,412 | -0.03(-0.46%) |
Sep 09, 2003 | 5.582 | 5.584 | 5.516 | 5.546 | 4,129,541 | -0.04(-0.65%) |
Sep 08, 2003 | 5.473 | 5.582 | 5.454 | 5.582 | 4,056,948 | +0.10(+1.81%) |
Sep 05, 2003 | 5.487 | 5.521 | 5.464 | 5.483 | 6,895,671 | -0.04(-0.66%) |
Sep 04, 2003 | 5.528 | 5.560 | 5.509 | 5.519 | 4,188,503 | -0.03(-0.60%) |
Sep 03, 2003 | 5.560 | 5.576 | 5.521 | 5.552 | 5,148,375 | -0.02(-0.28%) |
Sep 02, 2003 | 5.415 | 5.568 | 5.383 | 5.568 | 8,928,900 | +0.15(+2.83%) |
Aug 29, 2003 | 5.371 | 5.420 | 5.345 | 5.415 | 3,514,246 | +0.04(+0.82%) |
Aug 28, 2003 | 5.300 | 5.394 | 5.287 | 5.371 | 3,540,874 | +0.08(+1.55%) |
Aug 27, 2003 | 5.259 | 5.311 | 5.248 | 5.289 | 4,118,763 | +0.03(+0.63%) |
Aug 26, 2003 | 5.301 | 5.309 | 5.221 | 5.256 | 3,226,412 | -0.05(-0.86%) |
Aug 25, 2003 | 5.323 | 5.349 | 5.292 | 5.301 | 2,466,883 | -0.02(-0.41%) |
Aug 22, 2003 | 5.349 | 5.363 | 5.315 | 5.323 | 2,225,647 | -0.03(-0.47%) |
Aug 21, 2003 | 5.404 | 5.418 | 5.338 | 5.349 | 3,373,499 | -0.04(-0.82%) |
Aug 20, 2003 | 5.347 | 5.393 | 5.325 | 5.393 | 2,400,313 | +0.04(+0.74%) |
Aug 19, 2003 | 5.345 | 5.371 | 5.342 | 5.353 | 2,739,185 | +0.01(+0.15%) |
Aug 18, 2003 | 5.393 | 5.418 | 5.344 | 5.345 | 4,186,918 | -0.03(-0.50%) |
Aug 15, 2003 | 5.358 | 5.372 | 5.315 | 5.372 | 1,846,834 | +0.04(+0.68%) |
Aug 14, 2003 | 5.363 | 5.382 | 5.297 | 5.336 | 4,408,500 | +0.00(+0.09%) |
Aug 13, 2003 | 5.323 | 5.382 | 5.315 | 5.331 | 6,462,651 | +0.01(+0.24%) |
Aug 12, 2003 | 5.252 | 5.319 | 5.221 | 5.319 | 2,768,666 | +0.05(+0.90%) |
Aug 11, 2003 | 5.194 | 5.279 | 5.189 | 5.271 | 4,711,233 | -0.01(-0.21%) |
Aug 08, 2003 | 5.276 | 5.284 | 5.238 | 5.282 | 4,144,123 | +0.06(+1.06%) |
Aug 07, 2003 | 5.140 | 5.227 | 5.096 | 5.227 | 5,036,474 | +0.09(+1.78%) |
Aug 06, 2003 | 5.073 | 5.161 | 5.049 | 5.136 | 3,413,124 | +0.06(+1.24%) |
Aug 05, 2003 | 5.095 | 5.136 | 5.071 | 5.073 | 7,767,734 | -0.07(-1.29%) |
Aug 04, 2003 | 5.118 | 5.172 | 5.079 | 5.139 | 3,473,671 | -0.02(-0.43%) |