Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.93 | 11.13 | 10.88 | 11.10 | 3,923,200 | +0.20(+1.86%) |
Aug 30, 2004 | 10.98 | 11.01 | 10.63 | 10.90 | 3,161,000 | -0.13(-1.18%) |
Aug 27, 2004 | 10.96 | 11.09 | 10.89 | 11.03 | 2,201,600 | +0.08(+0.78%) |
Aug 26, 2004 | 10.92 | 11.10 | 10.88 | 10.95 | 4,727,000 | -0.06(-0.55%) |
Aug 25, 2004 | 10.59 | 11.04 | 10.54 | 11.01 | 7,423,600 | +0.41(+3.87%) |
Aug 24, 2004 | 10.62 | 10.63 | 10.43 | 10.60 | 4,948,200 | -0.01(-0.14%) |
Aug 23, 2004 | 10.53 | 10.72 | 10.38 | 10.61 | 5,499,600 | +0.09(+0.90%) |
Aug 20, 2004 | 10.09 | 10.61 | 10.06 | 10.52 | 14,385,200 | +1.18(+12.58%) |
Aug 19, 2004 | 9.455 | 9.535 | 9.305 | 9.340 | 6,229,400 | -0.13(-1.42%) |
Aug 18, 2004 | 9.203 | 9.475 | 9.098 | 9.475 | 4,754,800 | +0.27(+2.96%) |
Aug 17, 2004 | 9.450 | 9.467 | 9.203 | 9.203 | 2,555,800 | -0.03(-0.32%) |
Aug 16, 2004 | 9.117 | 9.352 | 9.012 | 9.232 | 2,875,000 | +0.14(+1.54%) |
Aug 13, 2004 | 9.113 | 9.210 | 9.060 | 9.092 | 2,733,200 | -0.05(-0.55%) |
Aug 12, 2004 | 9.312 | 9.320 | 9.120 | 9.143 | 4,059,200 | -0.20(-2.14%) |
Aug 11, 2004 | 9.477 | 9.500 | 9.125 | 9.342 | 4,023,000 | -0.24(-2.48%) |
Aug 10, 2004 | 9.400 | 9.598 | 9.370 | 9.580 | 2,932,000 | +0.22(+2.32%) |
Aug 09, 2004 | 9.092 | 9.410 | 9.075 | 9.363 | 2,857,800 | +0.29(+3.22%) |
Aug 06, 2004 | 9.418 | 9.615 | 9.005 | 9.070 | 6,700,600 | -0.57(-5.89%) |
Aug 05, 2004 | 10.04 | 10.09 | 9.588 | 9.637 | 2,505,400 | -0.34(-3.43%) |
Aug 04, 2004 | 10.01 | 10.06 | 9.900 | 9.980 | 2,284,600 | -0.01(-0.10%) |
Aug 03, 2004 | 9.908 | 10.10 | 9.850 | 9.990 | 2,448,000 | +0.12(+1.19%) |
Aug 02, 2004 | 9.990 | 10.00 | 9.822 | 9.873 | 2,777,800 | -0.18(-1.77%) |
Jul 30, 2004 | 9.932 | 10.22 | 9.912 | 10.05 | 3,274,800 | +0.10(+0.98%) |
Jul 29, 2004 | 9.688 | 10.00 | 9.672 | 9.953 | 3,297,400 | +0.34(+3.56%) |
Jul 28, 2004 | 9.703 | 9.785 | 9.412 | 9.610 | 2,826,200 | -0.07(-0.67%) |
Jul 27, 2004 | 9.318 | 9.750 | 9.310 | 9.675 | 3,091,800 | +0.28(+3.01%) |
Jul 26, 2004 | 9.500 | 9.550 | 9.307 | 9.393 | 2,478,400 | +0.01(+0.08%) |
Jul 23, 2004 | 9.312 | 9.412 | 9.203 | 9.385 | 2,264,600 | +0.05(+0.59%) |
Jul 22, 2004 | 9.575 | 9.588 | 9.117 | 9.330 | 4,492,400 | -0.25(-2.64%) |
Jul 21, 2004 | 9.838 | 9.990 | 9.545 | 9.582 | 3,220,600 | -0.18(-1.87%) |
Jul 20, 2004 | 9.533 | 9.838 | 9.505 | 9.765 | 2,265,800 | +0.25(+2.63%) |
Jul 19, 2004 | 9.527 | 9.610 | 9.345 | 9.515 | 3,227,200 | +0.02(+0.18%) |
Jul 16, 2004 | 9.830 | 9.885 | 9.445 | 9.498 | 3,574,000 | -0.25(-2.56%) |
Jul 15, 2004 | 9.815 | 9.943 | 9.690 | 9.748 | 2,530,800 | +0.00(+0.00%) |
Jul 14, 2004 | 9.630 | 9.863 | 9.627 | 9.748 | 3,009,000 | +0.00(+0.03%) |
Jul 13, 2004 | 9.920 | 9.953 | 9.693 | 9.745 | 2,581,200 | -0.14(-1.39%) |
Jul 12, 2004 | 9.800 | 10.01 | 9.643 | 9.883 | 2,586,400 | +0.09(+0.92%) |
Jul 09, 2004 | 9.787 | 9.938 | 9.732 | 9.793 | 2,800,800 | +0.16(+1.69%) |
Jul 08, 2004 | 9.980 | 9.990 | 9.600 | 9.630 | 6,075,200 | -0.43(-4.27%) |
Jul 07, 2004 | 10.09 | 10.18 | 10.02 | 10.06 | 3,512,200 | -0.05(-0.47%) |
Jul 06, 2004 | 10.54 | 10.54 | 10.05 | 10.11 | 5,983,600 | -0.42(-3.99%) |
Jul 02, 2004 | 10.61 | 10.64 | 10.46 | 10.53 | 1,673,000 | -0.06(-0.57%) |
Jul 01, 2004 | 10.70 | 10.76 | 10.50 | 10.59 | 4,656,200 | -0.12(-1.07%) |
Jun 30, 2004 | 10.61 | 10.75 | 10.50 | 10.70 | 5,223,400 | +0.17(+1.59%) |
Jun 29, 2004 | 10.25 | 10.55 | 10.25 | 10.54 | 5,700,000 | +0.19(+1.86%) |
Jun 28, 2004 | 10.16 | 10.42 | 10.12 | 10.34 | 5,258,600 | +0.12(+1.20%) |
Jun 25, 2004 | 9.945 | 10.22 | 9.918 | 10.22 | 7,301,800 | +0.31(+3.10%) |
Jun 24, 2004 | 9.910 | 10.00 | 9.890 | 9.912 | 4,366,800 | -0.01(-0.10%) |
Jun 23, 2004 | 9.870 | 10.00 | 9.863 | 9.922 | 3,906,600 | +0.03(+0.28%) |
Jun 22, 2004 | 9.880 | 9.998 | 9.762 | 9.895 | 5,313,800 | +0.00(+0.05%) |
Jun 21, 2004 | 9.838 | 9.988 | 9.795 | 9.890 | 3,782,000 | +0.04(+0.41%) |
Jun 18, 2004 | 9.738 | 9.910 | 9.715 | 9.850 | 5,239,600 | +0.07(+0.74%) |
Jun 17, 2004 | 9.793 | 9.805 | 9.545 | 9.777 | 3,503,600 | -0.02(-0.15%) |
Jun 16, 2004 | 9.615 | 9.825 | 9.590 | 9.793 | 4,032,000 | +0.19(+1.95%) |
Jun 15, 2004 | 9.537 | 9.637 | 9.467 | 9.605 | 3,419,800 | +0.08(+0.87%) |
Jun 14, 2004 | 9.527 | 9.625 | 9.492 | 9.523 | 2,415,800 | -0.11(-1.17%) |
Jun 10, 2004 | 9.640 | 9.717 | 9.568 | 9.635 | 2,448,000 | -0.01(-0.05%) |
Jun 09, 2004 | 9.738 | 9.754 | 9.637 | 9.640 | 2,641,800 | -0.11(-1.13%) |
Jun 08, 2004 | 9.645 | 9.783 | 9.310 | 9.750 | 6,997,000 | -0.11(-1.09%) |
Jun 07, 2004 | 9.515 | 9.865 | 9.488 | 9.857 | 6,407,000 | +0.39(+4.09%) |
Jun 04, 2004 | 9.473 | 9.585 | 9.439 | 9.470 | 4,980,000 | +0.06(+0.66%) |
Jun 03, 2004 | 9.412 | 9.475 | 9.335 | 9.408 | 4,839,600 | +0.02(+0.21%) |
Jun 02, 2004 | 9.188 | 9.451 | 9.133 | 9.387 | 6,112,400 | +0.25(+2.72%) |
Jun 01, 2004 | 8.900 | 9.200 | 8.875 | 9.139 | 6,351,400 | +0.17(+1.94%) |
May 28, 2004 | 8.950 | 8.998 | 8.895 | 8.965 | 2,518,200 | -0.03(-0.36%) |
May 27, 2004 | 8.998 | 9.010 | 8.887 | 8.998 | 3,809,400 | +0.04(+0.50%) |
May 26, 2004 | 8.627 | 9.100 | 8.600 | 8.953 | 9,013,000 | +0.25(+2.84%) |
May 25, 2004 | 8.305 | 8.715 | 8.270 | 8.705 | 5,270,400 | +0.38(+4.53%) |
May 24, 2004 | 8.130 | 8.370 | 8.055 | 8.328 | 5,480,000 | +0.27(+3.38%) |
May 21, 2004 | 7.947 | 8.072 | 7.822 | 8.055 | 4,600,000 | +0.17(+2.12%) |
May 20, 2004 | 7.822 | 7.955 | 7.622 | 7.888 | 5,926,400 | +0.09(+1.12%) |
May 19, 2004 | 8.223 | 8.250 | 7.652 | 7.800 | 17,377,600 | -0.62(-7.39%) |
May 18, 2004 | 8.435 | 8.595 | 8.338 | 8.422 | 9,251,400 | +0.00(+0.03%) |
May 17, 2004 | 8.615 | 8.637 | 8.325 | 8.420 | 4,932,600 | -0.26(-3.02%) |
May 14, 2004 | 8.825 | 8.825 | 8.610 | 8.682 | 3,277,000 | -0.17(-1.92%) |
May 13, 2004 | 8.725 | 8.963 | 8.705 | 8.852 | 2,657,800 | +0.11(+1.23%) |
May 12, 2004 | 8.810 | 8.910 | 8.550 | 8.745 | 4,556,400 | -0.10(-1.10%) |
May 11, 2004 | 8.582 | 8.932 | 8.543 | 8.842 | 4,270,200 | +0.34(+3.97%) |
May 10, 2004 | 8.550 | 8.745 | 8.307 | 8.505 | 5,649,800 | -0.44(-4.95%) |
May 07, 2004 | 8.773 | 9.220 | 8.748 | 8.947 | 4,599,000 | +0.15(+1.73%) |
May 06, 2004 | 8.795 | 8.810 | 8.693 | 8.795 | 2,444,400 | +0.03(+0.29%) |
May 05, 2004 | 8.715 | 8.865 | 8.662 | 8.770 | 2,130,400 | +0.04(+0.52%) |
May 04, 2004 | 8.527 | 8.803 | 8.525 | 8.725 | 4,382,800 | +0.24(+2.89%) |
May 03, 2004 | 8.425 | 8.572 | 8.370 | 8.480 | 4,759,200 | +0.10(+1.22%) |
Apr 30, 2004 | 8.533 | 8.620 | 8.312 | 8.377 | 3,714,800 | -0.16(-1.90%) |
Apr 29, 2004 | 8.615 | 8.680 | 8.455 | 8.540 | 2,424,000 | -0.08(-0.87%) |
Apr 28, 2004 | 8.598 | 8.680 | 8.525 | 8.615 | 2,795,000 | -0.01(-0.09%) |
Apr 27, 2004 | 8.662 | 8.710 | 8.557 | 8.623 | 3,291,600 | -0.14(-1.63%) |
Apr 26, 2004 | 8.735 | 8.875 | 8.697 | 8.765 | 3,077,200 | +0.00(+0.03%) |
Apr 23, 2004 | 8.695 | 8.803 | 8.675 | 8.762 | 2,627,800 | +0.05(+0.60%) |
Apr 22, 2004 | 8.500 | 8.750 | 8.475 | 8.710 | 3,653,600 | +0.21(+2.47%) |
Apr 21, 2004 | 8.335 | 8.592 | 8.312 | 8.500 | 2,554,400 | +0.21(+2.47%) |
Apr 20, 2004 | 8.557 | 8.600 | 8.293 | 8.295 | 2,811,000 | -0.22(-2.61%) |
Apr 19, 2004 | 8.500 | 8.550 | 8.425 | 8.518 | 2,510,400 | +0.03(+0.38%) |
Apr 16, 2004 | 8.345 | 8.508 | 8.305 | 8.485 | 5,036,800 | +0.20(+2.41%) |
Apr 15, 2004 | 8.312 | 8.365 | 8.277 | 8.285 | 1,870,200 | -0.00(-0.06%) |
Apr 14, 2004 | 8.340 | 8.405 | 8.275 | 8.290 | 2,506,600 | -0.13(-1.57%) |
Apr 13, 2004 | 8.500 | 8.523 | 8.422 | 8.422 | 3,362,600 | -0.02(-0.18%) |
Apr 12, 2004 | 8.547 | 8.547 | 8.422 | 8.438 | 2,577,800 | +0.04(+0.42%) |
Apr 08, 2004 | 8.338 | 8.447 | 8.338 | 8.402 | 2,824,800 | +0.08(+0.93%) |
Apr 07, 2004 | 8.223 | 8.375 | 8.188 | 8.325 | 2,272,000 | +0.07(+0.88%) |
Apr 06, 2004 | 8.213 | 8.268 | 8.113 | 8.252 | 2,807,600 | +0.04(+0.52%) |
Apr 05, 2004 | 8.137 | 8.265 | 8.107 | 8.210 | 3,108,600 | +0.07(+0.83%) |
Apr 02, 2004 | 8.062 | 8.210 | 8.037 | 8.143 | 3,011,200 | +0.14(+1.78%) |
Apr 01, 2004 | 7.768 | 8.015 | 7.728 | 8.000 | 4,389,200 | +0.12(+1.52%) |
Mar 31, 2004 | 7.817 | 7.987 | 7.812 | 7.880 | 4,934,200 | +0.01(+0.16%) |
Mar 30, 2004 | 7.812 | 7.987 | 7.760 | 7.867 | 10,315,000 | +0.38(+5.15%) |
Mar 29, 2004 | 7.442 | 7.562 | 7.433 | 7.482 | 3,622,200 | -0.02(-0.27%) |
Mar 26, 2004 | 7.282 | 7.515 | 7.275 | 7.503 | 4,824,800 | +0.14(+1.87%) |
Mar 25, 2004 | 7.125 | 7.375 | 7.112 | 7.365 | 3,717,600 | +0.25(+3.51%) |
Mar 24, 2004 | 7.037 | 7.125 | 7.005 | 7.115 | 3,085,000 | +0.11(+1.57%) |
Mar 23, 2004 | 7.072 | 7.122 | 6.970 | 7.005 | 3,811,800 | -0.07(-0.99%) |
Mar 22, 2004 | 7.110 | 7.125 | 6.955 | 7.075 | 3,535,800 | -0.07(-1.01%) |
Mar 19, 2004 | 7.220 | 7.225 | 7.147 | 7.147 | 3,039,200 | -0.05(-0.73%) |
Mar 18, 2004 | 7.125 | 7.215 | 7.065 | 7.200 | 3,009,200 | +0.08(+1.19%) |
Mar 17, 2004 | 6.968 | 7.133 | 6.963 | 7.115 | 4,870,200 | +0.13(+1.93%) |
Mar 16, 2004 | 7.048 | 7.100 | 6.918 | 6.980 | 5,157,600 | -0.14(-2.04%) |
Mar 15, 2004 | 7.188 | 7.192 | 7.077 | 7.125 | 2,619,800 | -0.09(-1.32%) |
Mar 12, 2004 | 7.200 | 7.237 | 7.130 | 7.220 | 2,175,000 | +0.07(+0.98%) |
Mar 11, 2004 | 7.128 | 7.268 | 7.125 | 7.150 | 4,034,000 | -0.07(-1.04%) |
Mar 10, 2004 | 7.197 | 7.362 | 7.188 | 7.225 | 8,725,000 | +0.03(+0.38%) |
Mar 09, 2004 | 7.192 | 7.260 | 7.155 | 7.197 | 5,725,400 | -0.00(-0.03%) |
Mar 08, 2004 | 7.250 | 7.298 | 7.195 | 7.200 | 4,576,600 | -0.05(-0.69%) |
Mar 05, 2004 | 7.135 | 7.298 | 7.120 | 7.250 | 4,552,600 | +0.03(+0.38%) |
Mar 04, 2004 | 7.197 | 7.240 | 7.155 | 7.223 | 4,477,200 | +0.06(+0.80%) |
Mar 03, 2004 | 7.140 | 7.235 | 7.112 | 7.165 | 2,803,200 | -0.05(-0.66%) |
Mar 02, 2004 | 7.110 | 7.240 | 7.030 | 7.213 | 5,677,800 | -0.03(-0.38%) |
Mar 01, 2004 | 7.072 | 7.275 | 7.048 | 7.240 | 7,139,400 | +0.05(+0.70%) |
Feb 27, 2004 | 7.157 | 7.300 | 6.942 | 7.190 | 28,455,600 | +0.70(+10.74%) |
Feb 26, 2004 | 6.450 | 6.640 | 6.388 | 6.492 | 6,079,000 | +0.02(+0.27%) |
Feb 25, 2004 | 6.497 | 6.607 | 6.253 | 6.475 | 3,216,000 | +0.01(+0.12%) |
Feb 24, 2004 | 6.562 | 6.600 | 6.410 | 6.468 | 2,213,200 | -0.09(-1.45%) |
Feb 23, 2004 | 6.735 | 6.745 | 6.450 | 6.562 | 2,370,200 | -0.09(-1.39%) |
Feb 20, 2004 | 6.735 | 6.747 | 6.420 | 6.655 | 2,186,400 | -0.04(-0.60%) |
Feb 19, 2004 | 6.810 | 6.857 | 6.680 | 6.695 | 1,397,800 | -0.06(-0.96%) |
Feb 18, 2004 | 6.883 | 6.907 | 6.760 | 6.760 | 1,694,000 | -0.14(-2.06%) |
Feb 17, 2004 | 6.893 | 6.982 | 6.853 | 6.902 | 1,232,000 | -0.02(-0.22%) |
Feb 13, 2004 | 6.960 | 6.975 | 6.725 | 6.918 | 2,353,400 | +0.02(+0.25%) |
Feb 12, 2004 | 6.947 | 6.957 | 6.798 | 6.900 | 1,580,400 | -0.05(-0.68%) |
Feb 11, 2004 | 6.793 | 7.018 | 6.780 | 6.947 | 3,935,600 | +0.13(+1.87%) |
Feb 10, 2004 | 6.715 | 6.848 | 6.625 | 6.820 | 2,243,600 | +0.12(+1.75%) |
Feb 09, 2004 | 6.660 | 6.835 | 6.588 | 6.702 | 2,550,400 | +0.06(+0.87%) |
Feb 06, 2004 | 6.537 | 6.647 | 6.475 | 6.645 | 1,112,000 | +0.12(+1.84%) |
Feb 05, 2004 | 6.300 | 6.570 | 6.255 | 6.525 | 2,311,200 | +0.25(+3.98%) |
Feb 04, 2004 | 6.447 | 6.485 | 6.263 | 6.275 | 1,168,400 | -0.23(-3.57%) |
Feb 03, 2004 | 6.383 | 6.535 | 6.340 | 6.508 | 1,381,600 | +0.04(+0.66%) |
Feb 02, 2004 | 6.442 | 6.562 | 6.400 | 6.465 | 1,147,600 | +0.04(+0.66%) |
Jan 30, 2004 | 6.410 | 6.497 | 6.338 | 6.423 | 1,264,400 | +0.04(+0.71%) |
Jan 29, 2004 | 6.490 | 6.497 | 6.260 | 6.378 | 2,146,600 | -0.09(-1.43%) |
Jan 28, 2004 | 6.452 | 6.570 | 6.400 | 6.470 | 1,976,200 | -0.03(-0.46%) |
Jan 27, 2004 | 6.500 | 6.548 | 6.428 | 6.500 | 1,440,800 | -0.03(-0.38%) |
Jan 26, 2004 | 6.515 | 6.543 | 6.343 | 6.525 | 2,080,200 | -0.01(-0.19%) |
Jan 23, 2004 | 6.575 | 6.640 | 6.475 | 6.537 | 1,560,800 | +0.00(+0.04%) |
Jan 22, 2004 | 6.625 | 6.675 | 6.518 | 6.535 | 1,378,800 | -0.10(-1.54%) |
Jan 21, 2004 | 6.463 | 6.700 | 6.420 | 6.638 | 4,431,200 | +0.20(+3.11%) |
Jan 20, 2004 | 6.412 | 6.500 | 6.378 | 6.438 | 5,118,200 | +0.01(+0.23%) |
Jan 16, 2004 | 6.305 | 6.500 | 6.265 | 6.423 | 3,144,600 | +0.10(+1.58%) |
Jan 15, 2004 | 6.210 | 6.373 | 6.202 | 6.322 | 4,250,762 | +0.05(+0.80%) |
Jan 14, 2004 | 6.223 | 6.275 | 6.192 | 6.272 | 3,108,824 | +0.04(+0.72%) |
Jan 13, 2004 | 6.192 | 6.263 | 6.152 | 6.228 | 2,640,208 | -0.02(-0.36%) |
Jan 12, 2004 | 6.225 | 6.285 | 6.200 | 6.250 | 3,414,698 | +0.09(+1.42%) |
Jan 09, 2004 | 6.235 | 6.265 | 6.122 | 6.162 | 1,769,432 | -0.08(-1.20%) |
Jan 08, 2004 | 6.157 | 6.280 | 6.125 | 6.237 | 3,409,788 | +0.04(+0.65%) |
Jan 07, 2004 | 6.093 | 6.207 | 6.062 | 6.197 | 3,029,380 | +0.05(+0.85%) |
Jan 06, 2004 | 6.188 | 6.200 | 6.103 | 6.145 | 3,175,600 | -0.04(-0.57%) |
Jan 05, 2004 | 6.125 | 6.188 | 6.103 | 6.180 | 2,337,200 | +0.05(+0.90%) |
Jan 02, 2004 | 6.082 | 6.192 | 6.050 | 6.125 | 3,645,000 | -0.02(-0.33%) |
Dec 31, 2003 | 6.162 | 6.188 | 6.095 | 6.145 | 2,022,400 | -0.02(-0.32%) |
Dec 30, 2003 | 6.080 | 6.202 | 6.072 | 6.165 | 2,027,014 | -0.02(-0.36%) |
Dec 29, 2003 | 6.122 | 6.188 | 6.062 | 6.188 | 1,926,600 | +0.05(+0.81%) |
Dec 26, 2003 | 6.175 | 6.175 | 6.103 | 6.138 | 415,244 | -0.01(-0.20%) |
Dec 24, 2003 | 6.162 | 6.175 | 6.110 | 6.150 | 686,818 | -0.03(-0.49%) |
Dec 23, 2003 | 6.183 | 6.188 | 6.065 | 6.180 | 2,041,708 | +0.02(+0.28%) |
Dec 22, 2003 | 6.088 | 6.175 | 6.000 | 6.162 | 1,991,230 | +0.03(+0.57%) |
Dec 19, 2003 | 6.112 | 6.152 | 6.027 | 6.128 | 3,461,984 | -0.02(-0.37%) |
Dec 18, 2003 | 6.175 | 6.225 | 6.115 | 6.150 | 2,464,454 | +0.03(+0.49%) |
Dec 17, 2003 | 6.112 | 6.128 | 6.013 | 6.120 | 1,501,554 | +0.02(+0.29%) |
Dec 16, 2003 | 6.025 | 6.120 | 5.942 | 6.103 | 2,701,294 | +0.06(+1.03%) |
Dec 15, 2003 | 6.218 | 6.218 | 6.005 | 6.040 | 3,128,692 | -0.12(-1.99%) |
Dec 12, 2003 | 6.155 | 6.210 | 6.043 | 6.162 | 3,555,872 | +0.05(+0.78%) |
Dec 11, 2003 | 5.880 | 6.170 | 5.870 | 6.115 | 4,317,600 | +0.20(+3.42%) |
Dec 10, 2003 | 5.838 | 5.940 | 5.763 | 5.912 | 5,714,584 | +0.07(+1.15%) |
Dec 09, 2003 | 5.910 | 5.982 | 5.815 | 5.845 | 3,310,284 | -0.03(-0.51%) |
Dec 08, 2003 | 5.850 | 5.915 | 5.737 | 5.875 | 3,598,564 | -0.01(-0.13%) |
Dec 05, 2003 | 6.013 | 5.945 | 5.803 | 5.883 | 2,711,004 | -0.13(-2.16%) |
Dec 04, 2003 | 6.062 | 6.120 | 5.907 | 6.013 | 5,449,784 | -0.02(-0.29%) |
Dec 03, 2003 | 5.955 | 6.048 | 5.938 | 6.030 | 8,581,462 | +0.09(+1.56%) |
Dec 02, 2003 | 5.895 | 6.058 | 5.800 | 5.938 | 7,928,440 | +0.11(+1.93%) |
Dec 01, 2003 | 5.702 | 5.888 | 5.692 | 5.825 | 4,916,026 | +0.03(+0.56%) |
Nov 28, 2003 | 5.680 | 5.812 | 5.675 | 5.793 | 927,004 | +0.08(+1.40%) |
Nov 26, 2003 | 5.790 | 5.800 | 5.692 | 5.713 | 1,995,962 | -0.09(-1.51%) |
Nov 25, 2003 | 5.697 | 5.875 | 5.600 | 5.800 | 5,637,432 | +0.07(+1.27%) |
Nov 24, 2003 | 5.638 | 5.768 | 5.457 | 5.728 | 4,623,452 | +0.10(+1.73%) |
Nov 21, 2003 | 4.850 | 5.832 | 5.418 | 5.630 | 18,116,878 | +0.78(+16.08%) |
Nov 20, 2003 | 4.815 | 5.010 | 4.780 | 4.850 | 2,624,168 | +0.00(+0.00%) |
Nov 19, 2003 | 4.888 | 4.942 | 4.803 | 4.850 | 1,809,392 | -0.05(-1.07%) |
Nov 18, 2003 | 4.997 | 5.033 | 4.880 | 4.902 | 1,611,282 | -0.12(-2.39%) |
Nov 17, 2003 | 5.088 | 5.088 | 4.978 | 5.022 | 1,913,872 | -0.08(-1.62%) |
Nov 14, 2003 | 5.200 | 5.223 | 5.075 | 5.105 | 1,974,504 | -0.10(-1.97%) |
Nov 13, 2003 | 5.220 | 5.225 | 5.140 | 5.207 | 1,515,058 | -0.02(-0.33%) |
Nov 12, 2003 | 5.117 | 5.237 | 5.100 | 5.225 | 2,365,232 | +0.11(+2.25%) |
Nov 11, 2003 | 5.072 | 5.130 | 5.050 | 5.110 | 3,009,622 | +0.04(+0.74%) |
Nov 10, 2003 | 5.090 | 5.235 | 5.060 | 5.072 | 3,586,744 | +0.01(+0.20%) |
Nov 07, 2003 | 5.205 | 5.247 | 5.053 | 5.062 | 3,303,196 | -0.05(-1.07%) |
Nov 06, 2003 | 5.032 | 5.185 | 5.025 | 5.117 | 3,432,556 | +0.08(+1.54%) |
Nov 05, 2003 | 5.120 | 5.125 | 4.968 | 5.040 | 1,393,572 | -0.08(-1.66%) |
Nov 04, 2003 | 5.062 | 5.125 | 5.013 | 5.125 | 2,108,352 | +0.06(+1.13%) |
Nov 03, 2003 | 4.885 | 5.045 | 4.878 | 5.067 | 2,740,612 | +0.24(+4.97%) |
Oct 31, 2003 | 4.800 | 4.865 | 4.787 | 4.827 | 809,904 | +0.06(+1.31%) |
Oct 30, 2003 | 4.827 | 4.897 | 4.765 | 4.765 | 1,128,380 | -0.06(-1.29%) |
Oct 29, 2003 | 4.825 | 4.893 | 4.775 | 4.827 | 1,307,048 | -0.01(-0.21%) |
Oct 28, 2003 | 4.735 | 4.838 | 4.723 | 4.838 | 897,046 | +0.12(+2.54%) |
Oct 27, 2003 | 4.700 | 4.750 | 4.678 | 4.718 | 785,000 | +0.03(+0.69%) |
Oct 24, 2003 | 4.705 | 4.753 | 4.625 | 4.685 | 2,748,600 | -0.06(-1.21%) |
Oct 23, 2003 | 4.753 | 4.775 | 4.662 | 4.742 | 2,154,600 | -0.07(-1.35%) |
Oct 22, 2003 | 4.862 | 4.862 | 4.775 | 4.808 | 2,442,800 | -0.07(-1.38%) |
Oct 21, 2003 | 4.750 | 4.883 | 4.723 | 4.875 | 3,217,382 | +0.15(+3.17%) |
Oct 20, 2003 | 4.730 | 4.742 | 4.630 | 4.725 | 1,339,240 | -0.00(-0.05%) |
Oct 17, 2003 | 4.732 | 4.750 | 4.690 | 4.728 | 2,217,992 | -0.01(-0.32%) |
Oct 16, 2003 | 4.702 | 4.760 | 4.697 | 4.742 | 1,189,354 | -0.01(-0.16%) |
Oct 15, 2003 | 4.735 | 4.787 | 4.697 | 4.750 | 2,540,554 | +0.02(+0.48%) |
Oct 14, 2003 | 4.680 | 4.728 | 4.673 | 4.728 | 663,246 | +0.01(+0.32%) |
Oct 13, 2003 | 4.635 | 4.740 | 4.620 | 4.713 | 1,527,092 | +0.09(+1.95%) |
Oct 10, 2003 | 4.645 | 4.668 | 4.575 | 4.622 | 436,062 | -0.02(-0.48%) |
Oct 09, 2003 | 4.652 | 4.707 | 4.593 | 4.645 | 1,338,242 | +0.01(+0.27%) |
Oct 08, 2003 | 4.650 | 4.673 | 4.612 | 4.633 | 891,014 | +0.01(+0.16%) |
Oct 07, 2003 | 4.575 | 4.625 | 4.535 | 4.625 | 2,044,602 | +0.04(+0.98%) |
Oct 06, 2003 | 4.522 | 4.607 | 4.520 | 4.580 | 1,607,402 | +0.04(+0.94%) |
Oct 03, 2003 | 4.397 | 4.640 | 4.397 | 4.537 | 3,746,082 | +0.20(+4.55%) |
Oct 02, 2003 | 4.332 | 4.383 | 4.298 | 4.340 | 2,087,632 | +0.03(+0.64%) |
Oct 01, 2003 | 4.250 | 4.325 | 4.175 | 4.312 | 1,769,670 | +0.06(+1.35%) |
Sep 30, 2003 | 4.335 | 4.350 | 4.250 | 4.255 | 2,073,142 | -0.09(-2.18%) |
Sep 29, 2003 | 4.303 | 4.367 | 4.300 | 4.350 | 1,685,180 | +0.07(+1.69%) |
Sep 26, 2003 | 4.338 | 4.360 | 4.258 | 4.277 | 1,874,242 | -0.08(-1.95%) |
Sep 25, 2003 | 4.433 | 4.447 | 4.324 | 4.362 | 1,723,694 | -0.05(-1.08%) |
Sep 24, 2003 | 4.540 | 4.567 | 4.395 | 4.410 | 1,290,936 | -0.13(-2.86%) |
Sep 23, 2003 | 4.480 | 4.570 | 4.468 | 4.540 | 3,051,548 | +0.13(+3.01%) |
Sep 22, 2003 | 4.457 | 4.473 | 4.375 | 4.407 | 1,164,594 | -0.09(-2.06%) |
Sep 19, 2003 | 4.375 | 4.505 | 4.375 | 4.500 | 1,274,134 | +0.00(+0.00%) |
Sep 18, 2003 | 4.500 | 4.510 | 4.428 | 4.500 | 1,553,150 | -0.00(-0.11%) |
Sep 17, 2003 | 4.460 | 4.522 | 4.460 | 4.505 | 1,738,828 | +0.03(+0.67%) |
Sep 16, 2003 | 4.383 | 4.525 | 4.383 | 4.475 | 1,456,352 | +0.06(+1.47%) |
Sep 15, 2003 | 4.455 | 4.455 | 4.360 | 4.410 | 1,519,000 | -0.04(-0.90%) |
Sep 12, 2003 | 4.388 | 4.465 | 4.338 | 4.450 | 798,600 | +0.01(+0.17%) |
Sep 11, 2003 | 4.365 | 4.492 | 4.353 | 4.442 | 1,156,600 | +0.06(+1.31%) |
Sep 10, 2003 | 4.475 | 4.510 | 4.362 | 4.385 | 2,518,200 | -0.10(-2.18%) |
Sep 09, 2003 | 4.532 | 4.532 | 4.428 | 4.482 | 3,066,800 | -0.05(-1.16%) |
Sep 08, 2003 | 4.433 | 4.574 | 4.410 | 4.535 | 2,544,000 | +0.06(+1.40%) |
Sep 05, 2003 | 4.562 | 4.567 | 4.460 | 4.473 | 1,931,200 | -0.09(-2.03%) |
Sep 04, 2003 | 4.650 | 4.655 | 4.457 | 4.565 | 2,461,600 | -0.06(-1.30%) |
Sep 03, 2003 | 4.610 | 4.735 | 4.607 | 4.625 | 3,733,600 | +0.05(+1.09%) |