Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.74 | 10.82 | 10.61 | 10.65 | 2,907,102 | +0.02(+0.14%) |
Apr 29, 2004 | 10.91 | 11.04 | 10.42 | 10.63 | 4,369,198 | -0.18(-1.62%) |
Apr 28, 2004 | 11.28 | 11.43 | 10.79 | 10.81 | 4,545,176 | -0.48(-4.22%) |
Apr 27, 2004 | 11.36 | 11.36 | 11.12 | 11.28 | 6,698,251 | +0.67(+6.28%) |
Apr 26, 2004 | 10.49 | 10.71 | 10.46 | 10.62 | 3,706,624 | +0.16(+1.49%) |
Apr 23, 2004 | 10.45 | 10.55 | 10.37 | 10.46 | 2,523,275 | -0.24(-2.29%) |
Apr 22, 2004 | 10.45 | 10.75 | 10.44 | 10.70 | 4,599,216 | +0.46(+4.48%) |
Apr 21, 2004 | 10.08 | 10.34 | 9.996 | 10.24 | 4,880,966 | +0.17(+1.65%) |
Apr 20, 2004 | 10.38 | 10.42 | 10.08 | 10.08 | 3,581,453 | -0.30(-2.92%) |
Apr 19, 2004 | 10.52 | 10.53 | 10.27 | 10.38 | 2,659,762 | -0.13(-1.24%) |
Apr 16, 2004 | 10.61 | 10.65 | 10.48 | 10.51 | 3,070,609 | +0.01(+0.08%) |
Apr 15, 2004 | 10.72 | 10.72 | 10.40 | 10.50 | 3,815,629 | +0.01(+0.12%) |
Apr 14, 2004 | 10.29 | 10.64 | 10.18 | 10.49 | 4,421,390 | -0.04(-0.35%) |
Apr 13, 2004 | 10.76 | 10.76 | 10.49 | 10.53 | 4,530,626 | -0.23(-2.15%) |
Apr 12, 2004 | 10.93 | 10.98 | 10.70 | 10.76 | 3,088,160 | -0.20(-1.80%) |
Apr 08, 2004 | 11.21 | 11.25 | 10.89 | 10.96 | 1,760,011 | -0.21(-1.86%) |
Apr 07, 2004 | 11.37 | 11.39 | 11.15 | 11.16 | 1,684,724 | -0.18(-1.58%) |
Apr 06, 2004 | 11.17 | 11.41 | 11.16 | 11.34 | 3,819,555 | +0.20(+1.77%) |
Apr 05, 2004 | 11.46 | 11.48 | 10.93 | 11.15 | 5,278,187 | -0.30(-2.63%) |
Apr 02, 2004 | 11.86 | 11.86 | 11.37 | 11.45 | 5,987,179 | -0.57(-4.74%) |
Apr 01, 2004 | 12.06 | 12.20 | 11.95 | 12.02 | 2,371,777 | -0.02(-0.18%) |
Mar 31, 2004 | 12.10 | 12.28 | 11.93 | 12.04 | 3,236,656 | -0.02(-0.20%) |
Mar 30, 2004 | 11.75 | 12.12 | 11.68 | 12.06 | 3,179,844 | +0.31(+2.62%) |
Mar 29, 2004 | 11.81 | 11.88 | 11.68 | 11.75 | 2,066,702 | -0.03(-0.26%) |
Mar 26, 2004 | 11.82 | 11.93 | 11.75 | 11.78 | 1,690,959 | -0.04(-0.31%) |
Mar 25, 2004 | 11.72 | 11.93 | 11.63 | 11.82 | 2,049,382 | +0.17(+1.49%) |
Mar 24, 2004 | 11.73 | 11.96 | 11.58 | 11.65 | 2,704,565 | -0.05(-0.39%) |
Mar 23, 2004 | 11.86 | 11.96 | 11.63 | 11.69 | 2,414,502 | -0.03(-0.30%) |
Mar 22, 2004 | 11.79 | 11.79 | 11.61 | 11.73 | 1,955,619 | -0.13(-1.10%) |
Mar 19, 2004 | 11.91 | 11.97 | 11.83 | 11.86 | 1,791,650 | -0.06(-0.47%) |
Mar 18, 2004 | 11.85 | 12.00 | 11.83 | 11.91 | 2,631,587 | +0.02(+0.13%) |
Mar 17, 2004 | 12.04 | 12.12 | 11.76 | 11.90 | 3,313,329 | -0.14(-1.15%) |
Mar 16, 2004 | 12.18 | 12.19 | 11.85 | 12.04 | 3,563,671 | +0.02(+0.14%) |
Mar 15, 2004 | 12.18 | 12.39 | 12.02 | 12.02 | 2,778,929 | -0.16(-1.28%) |
Mar 12, 2004 | 12.00 | 12.18 | 11.81 | 12.18 | 2,501,105 | +0.38(+3.19%) |
Mar 11, 2004 | 11.76 | 12.06 | 11.72 | 11.80 | 2,981,696 | -0.16(-1.32%) |
Mar 10, 2004 | 12.36 | 12.47 | 11.95 | 11.96 | 3,456,975 | -0.24(-1.97%) |
Mar 09, 2004 | 12.28 | 12.37 | 12.13 | 12.20 | 2,238,524 | -0.08(-0.67%) |
Mar 08, 2004 | 12.50 | 12.59 | 12.16 | 12.28 | 3,685,146 | -0.22(-1.73%) |
Mar 05, 2004 | 12.09 | 12.56 | 12.06 | 12.50 | 5,928,982 | +0.60(+5.00%) |
Mar 04, 2004 | 11.67 | 12.02 | 11.59 | 11.90 | 3,197,165 | +0.27(+2.36%) |
Mar 03, 2004 | 11.71 | 11.73 | 11.48 | 11.63 | 2,591,403 | -0.08(-0.65%) |
Mar 02, 2004 | 11.94 | 12.02 | 11.60 | 11.70 | 5,019,762 | -0.24(-2.03%) |
Mar 01, 2004 | 11.45 | 12.04 | 11.45 | 11.94 | 7,040,969 | +0.52(+4.57%) |
Feb 27, 2004 | 10.99 | 11.48 | 10.92 | 11.42 | 7,817,628 | +0.55(+5.08%) |
Feb 26, 2004 | 10.19 | 10.88 | 10.11 | 10.87 | 8,971,878 | +0.68(+6.72%) |
Feb 25, 2004 | 10.07 | 10.22 | 9.816 | 10.19 | 2,994,398 | +0.13(+1.27%) |
Feb 24, 2004 | 9.916 | 10.12 | 9.914 | 10.06 | 2,253,766 | +0.14(+1.44%) |
Feb 23, 2004 | 9.998 | 10.06 | 9.873 | 9.916 | 1,864,628 | -0.02(-0.15%) |
Feb 20, 2004 | 10.18 | 10.18 | 9.905 | 9.931 | 2,103,884 | -0.20(-1.97%) |
Feb 19, 2004 | 10.28 | 10.28 | 10.05 | 10.13 | 1,681,491 | +0.03(+0.32%) |
Feb 18, 2004 | 10.13 | 10.20 | 9.994 | 10.10 | 2,352,840 | -0.15(-1.48%) |
Feb 17, 2004 | 10.07 | 10.31 | 10.07 | 10.25 | 2,181,943 | +0.29(+2.91%) |
Feb 13, 2004 | 10.18 | 10.28 | 9.951 | 9.959 | 2,687,475 | -0.22(-2.17%) |
Feb 12, 2004 | 10.10 | 10.28 | 10.01 | 10.18 | 3,175,457 | +0.10(+1.01%) |
Feb 11, 2004 | 9.689 | 10.14 | 9.604 | 10.08 | 5,230,381 | +0.39(+4.02%) |
Feb 10, 2004 | 9.732 | 9.754 | 9.626 | 9.689 | 2,249,609 | -0.04(-0.40%) |
Feb 09, 2004 | 9.738 | 9.784 | 9.637 | 9.728 | 2,894,631 | -0.00(-0.04%) |
Feb 06, 2004 | 9.409 | 9.769 | 9.409 | 9.732 | 3,553,047 | +0.35(+3.76%) |
Feb 05, 2004 | 9.351 | 9.498 | 9.147 | 9.379 | 2,537,363 | +0.03(+0.30%) |
Feb 04, 2004 | 9.569 | 9.613 | 9.310 | 9.351 | 2,712,648 | -0.23(-2.37%) |
Feb 03, 2004 | 9.440 | 9.656 | 9.383 | 9.578 | 2,453,069 | +0.15(+1.56%) |
Feb 02, 2004 | 9.338 | 9.574 | 9.269 | 9.431 | 3,539,653 | +0.09(+0.97%) |
Jan 30, 2004 | 9.266 | 9.472 | 9.186 | 9.340 | 3,146,127 | +0.06(+0.70%) |
Jan 29, 2004 | 9.446 | 9.463 | 8.877 | 9.275 | 8,091,295 | -0.19(-1.99%) |
Jan 28, 2004 | 9.840 | 9.840 | 9.349 | 9.463 | 4,718,613 | -0.31(-3.21%) |
Jan 27, 2004 | 9.851 | 9.933 | 9.671 | 9.777 | 5,152,785 | -0.06(-0.64%) |
Jan 26, 2004 | 9.849 | 9.862 | 9.639 | 9.840 | 2,879,388 | -0.01(-0.09%) |
Jan 23, 2004 | 9.905 | 10.01 | 9.719 | 9.849 | 4,029,712 | -0.03(-0.35%) |
Jan 22, 2004 | 9.894 | 9.974 | 9.654 | 9.883 | 3,877,290 | +0.01(+0.11%) |
Jan 21, 2004 | 9.721 | 9.905 | 9.704 | 9.873 | 5,489,037 | +0.39(+4.11%) |
Jan 20, 2004 | 9.613 | 9.643 | 9.273 | 9.483 | 3,386,307 | -0.11(-1.13%) |
Jan 16, 2004 | 9.797 | 9.808 | 9.511 | 9.591 | 2,294,643 | +0.06(+0.68%) |
Jan 15, 2004 | 9.580 | 9.639 | 9.353 | 9.526 | 2,799,252 | +0.00(+0.02%) |
Jan 14, 2004 | 9.472 | 9.591 | 9.310 | 9.524 | 3,385,614 | +0.21(+2.23%) |
Jan 13, 2004 | 9.613 | 9.645 | 9.072 | 9.316 | 7,818,090 | -0.29(-3.06%) |
Jan 12, 2004 | 9.754 | 9.829 | 9.472 | 9.611 | 3,670,597 | -0.11(-1.16%) |
Jan 09, 2004 | 9.290 | 10.04 | 9.457 | 9.723 | 6,477,008 | +0.43(+4.66%) |
Jan 08, 2004 | 9.680 | 9.418 | 8.660 | 9.290 | 8,418,309 | -0.39(-4.03%) |
Jan 07, 2004 | 9.743 | 9.745 | 9.531 | 9.680 | 3,566,673 | -0.22(-2.19%) |
Jan 06, 2004 | 9.634 | 9.992 | 9.634 | 9.896 | 3,631,106 | +0.27(+2.81%) |
Jan 05, 2004 | 9.797 | 9.931 | 9.414 | 9.626 | 5,316,985 | +4.70(+95.54%) |
Jan 02, 2004 | 5.067 | 5.096 | 4.850 | 4.923 | 5,077,960 | -0.14(-2.85%) |
Dec 31, 2003 | 5.095 | 5.115 | 4.991 | 5.067 | 2,232,288 | -0.03(-0.53%) |
Dec 30, 2003 | 5.183 | 5.183 | 5.069 | 5.094 | 3,321,412 | -0.09(-1.70%) |
Dec 29, 2003 | 5.191 | 5.226 | 5.150 | 5.183 | 2,285,867 | +0.01(+0.16%) |
Dec 26, 2003 | 5.119 | 5.204 | 5.119 | 5.174 | 1,585,188 | +0.06(+1.09%) |
Dec 24, 2003 | 5.118 | 5.146 | 5.045 | 5.119 | 1,780,103 | +0.00(+0.01%) |
Dec 23, 2003 | 5.030 | 5.122 | 5.008 | 5.118 | 4,005,001 | +0.09(+1.74%) |
Dec 22, 2003 | 4.953 | 5.030 | 4.953 | 5.030 | 2,768,536 | +0.08(+1.57%) |
Dec 19, 2003 | 4.950 | 4.971 | 4.894 | 4.953 | 3,107,098 | +0.03(+0.56%) |
Dec 18, 2003 | 4.939 | 5.002 | 4.937 | 4.925 | 4,922,304 | +0.03(+0.52%) |
Dec 17, 2003 | 4.804 | 4.939 | 4.757 | 4.899 | 4,469,657 | +0.12(+2.58%) |
Dec 16, 2003 | 4.748 | 4.800 | 4.618 | 4.776 | 6,159,231 | +0.11(+2.34%) |
Dec 15, 2003 | 4.757 | 4.795 | 4.654 | 4.667 | 3,532,031 | -0.09(-1.90%) |
Dec 12, 2003 | 4.774 | 4.780 | 4.717 | 4.757 | 2,534,823 | +0.03(+0.68%) |
Dec 11, 2003 | 4.606 | 4.762 | 4.606 | 4.725 | 7,336,114 | +0.13(+2.83%) |
Dec 10, 2003 | 4.892 | 4.892 | 4.549 | 4.595 | 9,479,259 | -0.30(-6.06%) |
Dec 09, 2003 | 5.129 | 5.129 | 4.886 | 4.892 | 4,734,317 | -0.24(-4.63%) |
Dec 08, 2003 | 5.095 | 5.134 | 5.023 | 5.130 | 2,870,151 | +0.05(+0.96%) |
Dec 05, 2003 | 5.066 | 5.133 | 5.057 | 5.081 | 2,084,485 | +0.01(+0.28%) |
Dec 04, 2003 | 5.156 | 5.196 | 5.029 | 5.067 | 3,589,305 | -0.08(-1.62%) |
Dec 03, 2003 | 5.256 | 5.263 | 5.143 | 5.150 | 2,834,586 | -0.11(-2.01%) |
Dec 02, 2003 | 5.302 | 5.302 | 5.232 | 5.256 | 2,191,180 | -0.05(-0.89%) |
Dec 01, 2003 | 5.218 | 5.302 | 5.205 | 5.303 | 3,208,712 | +0.13(+2.54%) |
Nov 28, 2003 | 5.146 | 5.202 | 5.139 | 5.171 | 553,337 | +0.02(+0.48%) |
Nov 26, 2003 | 5.180 | 5.180 | 5.074 | 5.146 | 2,164,391 | -0.02(-0.48%) |
Nov 25, 2003 | 5.150 | 5.192 | 5.088 | 5.171 | 3,219,797 | +0.01(+0.24%) |
Nov 24, 2003 | 5.085 | 5.167 | 5.063 | 5.159 | 6,214,658 | +0.25(+4.99%) |
Nov 21, 2003 | 4.839 | 4.940 | 4.832 | 4.914 | 4,241,025 | +0.07(+1.54%) |
Nov 20, 2003 | 4.833 | 4.849 | 4.782 | 4.839 | 2,761,608 | +0.02(+0.46%) |
Nov 19, 2003 | 4.850 | 4.884 | 4.764 | 4.817 | 2,470,159 | +0.02(+0.47%) |
Nov 18, 2003 | 4.774 | 4.877 | 4.774 | 4.794 | 3,027,653 | +0.05(+0.96%) |
Nov 17, 2003 | 4.719 | 4.782 | 4.675 | 4.748 | 2,551,450 | -0.05(-0.98%) |
Nov 14, 2003 | 4.870 | 4.879 | 4.778 | 4.796 | 1,910,354 | -0.07(-1.52%) |
Nov 13, 2003 | 4.818 | 4.885 | 4.712 | 4.870 | 2,187,023 | +0.05(+1.07%) |
Nov 12, 2003 | 4.712 | 4.831 | 4.702 | 4.818 | 2,766,227 | +0.12(+2.55%) |
Nov 11, 2003 | 4.666 | 4.744 | 4.666 | 4.699 | 3,830,409 | +0.03(+0.68%) |
Nov 10, 2003 | 4.790 | 4.806 | 4.670 | 4.667 | 4,363,424 | -0.10(-2.08%) |
Nov 07, 2003 | 4.898 | 4.898 | 4.727 | 4.766 | 5,830,370 | -0.20(-3.99%) |
Nov 06, 2003 | 4.953 | 5.031 | 4.880 | 4.964 | 2,821,191 | -0.02(-0.32%) |
Nov 05, 2003 | 4.796 | 5.001 | 4.796 | 4.980 | 4,829,927 | +0.15(+3.08%) |
Nov 04, 2003 | 4.796 | 4.861 | 4.796 | 4.831 | 3,188,851 | +0.04(+0.90%) |
Nov 03, 2003 | 4.682 | 4.806 | 4.714 | 4.787 | 2,824,420 | +0.10(+2.24%) |
Oct 31, 2003 | 4.698 | 4.710 | 4.652 | 4.682 | 2,367,158 | -0.01(-0.12%) |
Oct 30, 2003 | 4.790 | 4.801 | 4.678 | 4.688 | 3,670,597 | -0.10(-2.12%) |
Oct 29, 2003 | 4.739 | 4.786 | 4.722 | 4.790 | 3,666,440 | +0.05(+1.07%) |
Oct 28, 2003 | 4.628 | 4.739 | 4.608 | 4.739 | 3,241,506 | +0.12(+2.69%) |
Oct 27, 2003 | 4.560 | 4.679 | 4.552 | 4.615 | 3,735,723 | +0.10(+2.14%) |
Oct 24, 2003 | 4.563 | 4.600 | 4.465 | 4.518 | 5,450,700 | -0.08(-1.64%) |
Oct 23, 2003 | 4.262 | 4.628 | 4.262 | 4.593 | 11,193,774 | +0.37(+8.78%) |
Oct 22, 2003 | 4.225 | 4.254 | 4.107 | 4.222 | 3,327,878 | -0.00(-0.06%) |
Oct 21, 2003 | 4.162 | 4.240 | 4.128 | 4.225 | 3,498,314 | +0.06(+1.34%) |
Oct 20, 2003 | 4.081 | 4.168 | 4.081 | 4.169 | 2,452,607 | +0.09(+2.15%) |
Oct 17, 2003 | 4.127 | 4.133 | 4.085 | 4.082 | 2,609,648 | -0.03(-0.65%) |
Oct 16, 2003 | 4.076 | 4.138 | 4.074 | 4.108 | 3,802,234 | +0.03(+0.80%) |
Oct 15, 2003 | 4.170 | 4.170 | 4.036 | 4.076 | 3,717,247 | -0.10(-2.33%) |
Oct 14, 2003 | 4.130 | 4.183 | 4.075 | 4.173 | 2,202,727 | +0.02(+0.48%) |
Oct 13, 2003 | 4.051 | 4.155 | 4.051 | 4.153 | 2,286,329 | +0.12(+2.86%) |
Oct 10, 2003 | 4.038 | 4.042 | 3.991 | 4.038 | 2,636,899 | +0.01(+0.34%) |
Oct 09, 2003 | 4.046 | 4.049 | 3.984 | 4.024 | 3,241,506 | -0.02(-0.54%) |
Oct 08, 2003 | 3.994 | 4.050 | 3.990 | 4.046 | 2,876,155 | +0.06(+1.47%) |
Oct 07, 2003 | 3.986 | 3.996 | 3.921 | 3.987 | 2,395,795 | +0.00(+0.03%) |
Oct 06, 2003 | 3.879 | 4.005 | 3.873 | 3.986 | 2,880,774 | +0.12(+3.12%) |
Oct 03, 2003 | 3.876 | 3.908 | 3.779 | 3.866 | 4,858,564 | -0.01(-0.27%) |
Oct 02, 2003 | 3.826 | 3.878 | 3.809 | 3.876 | 4,109,387 | -3.42(-46.86%) |
Sep 29, 2003 | 7.183 | 7.315 | 7.175 | 7.294 | 1,708,973 | +0.11(+1.55%) |
Sep 26, 2003 | 7.262 | 7.308 | 7.146 | 7.183 | 2,311,732 | -0.08(-1.09%) |
Sep 25, 2003 | 7.307 | 7.361 | 7.237 | 7.262 | 2,624,428 | -0.02(-0.22%) |
Sep 24, 2003 | 7.432 | 7.432 | 7.264 | 7.278 | 3,034,120 | -0.01(-0.10%) |
Sep 23, 2003 | 7.269 | 7.294 | 7.229 | 7.285 | 2,566,231 | +0.02(+0.22%) |
Sep 22, 2003 | 7.421 | 7.421 | 7.254 | 7.269 | 2,948,209 | -0.15(-2.04%) |
Sep 19, 2003 | 7.480 | 7.480 | 7.407 | 7.421 | 3,155,596 | -0.06(-0.80%) |
Sep 18, 2003 | 7.453 | 7.507 | 7.396 | 7.480 | 2,273,396 | +0.03(+0.36%) |
Sep 17, 2003 | 7.430 | 7.518 | 7.252 | 7.453 | 5,109,830 | +0.02(+0.31%) |
Sep 16, 2003 | 7.282 | 7.438 | 7.294 | 7.430 | 3,257,672 | +0.15(+2.04%) |
Sep 15, 2003 | 7.112 | 7.307 | 7.112 | 7.282 | 3,243,815 | +0.15(+2.13%) |
Sep 12, 2003 | 7.005 | 7.144 | 6.968 | 7.131 | 2,239,216 | +0.11(+1.59%) |
Sep 11, 2003 | 6.939 | 7.063 | 6.929 | 7.019 | 3,033,196 | +0.12(+1.71%) |
Sep 10, 2003 | 7.145 | 7.146 | 6.892 | 6.901 | 4,746,326 | -0.34(-4.67%) |
Sep 09, 2003 | 7.361 | 7.361 | 7.160 | 7.239 | 3,663,669 | -0.17(-2.35%) |
Sep 08, 2003 | 7.350 | 7.433 | 7.318 | 7.413 | 2,077,095 | +0.08(+1.11%) |
Sep 05, 2003 | 7.507 | 7.534 | 7.294 | 7.332 | 2,438,289 | -0.20(-2.71%) |
Sep 04, 2003 | 7.449 | 7.552 | 7.349 | 7.537 | 3,815,629 | +0.09(+1.18%) |
Sep 03, 2003 | 7.253 | 7.460 | 7.175 | 7.449 | 4,148,647 | +0.23(+3.19%) |
Sep 02, 2003 | 7.205 | 7.250 | 7.125 | 7.218 | 2,643,827 | +0.01(+0.18%) |
Aug 29, 2003 | 7.166 | 7.250 | 7.133 | 7.205 | 2,260,925 | -0.02(-0.25%) |
Aug 28, 2003 | 7.139 | 7.237 | 7.091 | 7.224 | 1,703,892 | +0.11(+1.57%) |
Aug 27, 2003 | 7.177 | 7.185 | 7.081 | 7.112 | 2,020,745 | -0.08(-1.14%) |
Aug 26, 2003 | 7.220 | 7.258 | 7.010 | 7.194 | 3,223,493 | -0.03(-0.36%) |
Aug 25, 2003 | 7.237 | 7.284 | 7.167 | 7.220 | 2,412,423 | +0.03(+0.38%) |
Aug 22, 2003 | 7.360 | 7.360 | 7.177 | 7.193 | 2,040,144 | -0.13(-1.82%) |
Aug 21, 2003 | 7.296 | 7.331 | 7.210 | 7.327 | 2,696,482 | +0.07(+0.97%) |
Aug 20, 2003 | 7.296 | 7.337 | 7.212 | 7.256 | 2,491,867 | -0.08(-1.05%) |
Aug 19, 2003 | 7.139 | 7.345 | 7.074 | 7.333 | 4,993,435 | +0.30(+4.30%) |
Aug 18, 2003 | 7.013 | 7.048 | 6.941 | 7.031 | 2,151,920 | +0.05(+0.65%) |
Aug 15, 2003 | 6.939 | 7.023 | 6.917 | 6.986 | 1,070,648 | +0.03(+0.44%) |
Aug 14, 2003 | 6.863 | 6.973 | 6.821 | 6.955 | 3,645,193 | +0.10(+1.47%) |
Aug 13, 2003 | 7.044 | 7.050 | 6.839 | 6.855 | 4,122,320 | -0.24(-3.36%) |
Aug 12, 2003 | 7.026 | 7.102 | 6.866 | 7.093 | 4,649,331 | +0.11(+1.57%) |
Aug 11, 2003 | 7.093 | 7.105 | 6.836 | 6.983 | 4,671,039 | -0.11(-1.54%) |
Aug 08, 2003 | 6.917 | 7.096 | 6.917 | 7.093 | 5,265,485 | +0.22(+3.21%) |
Aug 07, 2003 | 6.912 | 6.932 | 6.758 | 6.872 | 4,622,541 | -0.04(-0.58%) |
Aug 06, 2003 | 6.577 | 6.950 | 6.565 | 6.912 | 8,627,081 | +0.36(+5.45%) |
Aug 05, 2003 | 6.636 | 6.712 | 6.538 | 6.555 | 3,720,942 | -0.09(-1.30%) |
Aug 04, 2003 | 6.540 | 6.676 | 6.483 | 6.641 | 3,285,847 | +0.10(+1.54%) |
Aug 01, 2003 | 6.630 | 6.677 | 6.472 | 6.541 | 4,879,811 | -0.08(-1.15%) |
Jul 31, 2003 | 6.804 | 6.831 | 6.616 | 6.616 | 5,648,849 | -0.19(-2.75%) |
Jul 30, 2003 | 6.726 | 6.836 | 6.695 | 6.804 | 3,212,407 | +0.09(+1.31%) |
Jul 29, 2003 | 6.746 | 6.836 | 6.685 | 6.716 | 4,742,169 | -0.03(-0.45%) |
Jul 28, 2003 | 6.777 | 6.808 | 6.688 | 6.746 | 4,123,706 | +0.25(+3.85%) |
Jul 23, 2003 | 6.506 | 6.602 | 6.464 | 6.496 | 3,240,120 | -0.01(-0.15%) |
Jul 22, 2003 | 6.387 | 6.506 | 6.274 | 6.506 | 4,517,232 | +0.20(+3.12%) |
Jul 21, 2003 | 6.452 | 6.529 | 6.299 | 6.309 | 2,741,285 | -0.15(-2.36%) |
Jul 18, 2003 | 6.484 | 6.488 | 6.321 | 6.462 | 3,274,300 | +0.01(+0.13%) |
Jul 17, 2003 | 6.560 | 6.603 | 6.437 | 6.453 | 3,146,358 | -0.13(-2.01%) |
Jul 16, 2003 | 6.560 | 6.695 | 6.441 | 6.585 | 5,519,983 | +0.02(+0.25%) |
Jul 15, 2003 | 6.842 | 6.977 | 6.554 | 6.569 | 7,110,252 | -0.22(-3.21%) |
Jul 14, 2003 | 6.750 | 6.869 | 6.695 | 6.786 | 3,610,552 | +0.10(+1.44%) |
Jul 11, 2003 | 6.766 | 6.787 | 6.647 | 6.690 | 3,633,646 | -0.05(-0.74%) |
Jul 10, 2003 | 6.901 | 6.901 | 6.707 | 6.740 | 3,477,991 | -0.19(-2.73%) |
Jul 09, 2003 | 7.028 | 7.028 | 6.909 | 6.929 | 2,741,747 | -0.10(-1.45%) |
Jul 08, 2003 | 6.952 | 7.039 | 6.923 | 7.031 | 3,154,672 | +0.05(+0.74%) |
Jul 07, 2003 | 6.896 | 6.991 | 6.798 | 6.979 | 3,557,897 | +0.11(+1.61%) |
Jul 03, 2003 | 6.917 | 6.948 | 6.866 | 6.869 | 1,563,941 | -0.08(-1.15%) |
Jul 02, 2003 | 6.928 | 6.956 | 6.795 | 6.949 | 5,009,139 | +0.07(+1.05%) |
Jul 01, 2003 | 6.675 | 6.876 | 6.563 | 6.876 | 6,143,527 | +0.20(+3.02%) |
Jun 30, 2003 | 6.821 | 6.885 | 6.674 | 6.675 | 4,660,416 | -0.16(-2.37%) |
Jun 27, 2003 | 6.991 | 7.036 | 6.824 | 6.837 | 3,421,641 | -0.14(-2.06%) |
Jun 26, 2003 | 6.922 | 7.035 | 6.840 | 6.981 | 4,971,726 | +0.06(+0.86%) |
Jun 25, 2003 | 7.075 | 7.123 | 6.922 | 6.922 | 3,788,839 | -0.15(-2.19%) |
Jun 24, 2003 | 7.036 | 7.181 | 6.929 | 7.076 | 4,950,017 | +0.05(+0.74%) |
Jun 23, 2003 | 7.092 | 7.104 | 6.982 | 7.024 | 5,176,803 | -0.07(-0.96%) |
Jun 20, 2003 | 7.394 | 7.442 | 7.074 | 7.093 | 4,455,801 | -0.35(-4.70%) |
Jun 19, 2003 | 7.494 | 7.575 | 7.337 | 7.442 | 3,736,646 | -0.05(-0.69%) |
Jun 18, 2003 | 7.700 | 7.700 | 7.429 | 7.494 | 3,084,465 | -0.20(-2.66%) |
Jun 17, 2003 | 7.740 | 7.792 | 7.616 | 7.699 | 3,696,462 | -0.03(-0.39%) |
Jun 16, 2003 | 7.545 | 7.740 | 7.511 | 7.729 | 3,401,318 | +0.25(+3.40%) |
Jun 13, 2003 | 7.477 | 7.577 | 7.419 | 7.475 | 2,616,576 | -0.00(-0.01%) |
Jun 12, 2003 | 7.627 | 7.697 | 7.376 | 7.476 | 4,316,774 | -0.14(-1.83%) |
Jun 11, 2003 | 7.253 | 7.638 | 7.236 | 7.616 | 7,125,494 | +0.43(+5.98%) |
Jun 10, 2003 | 7.036 | 7.219 | 7.031 | 7.186 | 3,417,484 | +0.20(+2.83%) |
Jun 09, 2003 | 7.134 | 7.135 | 6.940 | 6.988 | 4,210,078 | -0.17(-2.42%) |
Jun 06, 2003 | 7.469 | 7.502 | 7.138 | 7.161 | 4,917,224 | -0.27(-3.67%) |
Jun 05, 2003 | 7.247 | 7.441 | 7.194 | 7.434 | 3,263,677 | +0.15(+2.08%) |
Jun 04, 2003 | 7.118 | 7.296 | 7.118 | 7.282 | 3,381,919 | +0.20(+2.80%) |
Jun 03, 2003 | 7.145 | 7.145 | 7.020 | 7.084 | 4,640,093 | -0.02(-0.24%) |
Jun 02, 2003 | 7.172 | 7.246 | 7.071 | 7.101 | 4,825,770 | +0.00(+0.02%) |
May 30, 2003 | 6.982 | 7.155 | 6.971 | 7.100 | 5,894,110 | +0.04(+0.54%) |
May 29, 2003 | 7.226 | 7.334 | 7.026 | 7.062 | 6,816,493 | -0.05(-0.73%) |
May 28, 2003 | 7.015 | 7.171 | 6.995 | 7.114 | 4,534,783 | +0.13(+1.89%) |
May 27, 2003 | 6.874 | 7.026 | 6.837 | 6.982 | 4,668,730 | +0.09(+1.24%) |
May 23, 2003 | 6.820 | 7.008 | 6.798 | 6.897 | 4,539,864 | +0.08(+1.13%) |
May 22, 2003 | 6.538 | 6.825 | 6.528 | 6.820 | 5,508,436 | +0.30(+4.65%) |
May 21, 2003 | 6.419 | 6.528 | 6.374 | 6.517 | 3,671,059 | +0.09(+1.35%) |
May 20, 2003 | 6.396 | 6.495 | 6.384 | 6.430 | 2,080,790 | +0.04(+0.59%) |
May 19, 2003 | 6.367 | 6.458 | 6.367 | 6.392 | 2,768,998 | -0.14(-2.07%) |
May 16, 2003 | 6.598 | 6.598 | 6.361 | 6.528 | 2,888,164 | -0.07(-1.07%) |
May 15, 2003 | 6.576 | 6.602 | 6.509 | 6.598 | 2,317,737 | +0.05(+0.74%) |
May 14, 2003 | 6.620 | 6.635 | 6.485 | 6.549 | 3,515,404 | -0.06(-0.90%) |
May 13, 2003 | 6.574 | 6.635 | 6.511 | 6.609 | 2,711,262 | +0.03(+0.51%) |
May 12, 2003 | 6.415 | 6.612 | 6.388 | 6.575 | 3,915,858 | +0.16(+2.50%) |
May 09, 2003 | 6.387 | 6.454 | 6.322 | 6.415 | 3,656,278 | +0.09(+1.47%) |
May 08, 2003 | 6.373 | 6.478 | 6.289 | 6.322 | 4,532,936 | -0.05(-0.78%) |
May 07, 2003 | 6.236 | 6.407 | 6.216 | 6.372 | 4,292,756 | +0.12(+1.92%) |
May 06, 2003 | 6.233 | 6.263 | 6.204 | 6.252 | 3,619,790 | +0.02(+0.31%) |
May 05, 2003 | 6.306 | 6.315 | 6.221 | 6.232 | 2,184,252 | -0.06(-0.96%) |
May 02, 2003 | 6.196 | 6.322 | 6.170 | 6.293 | 1,959,776 | +0.10(+1.55%) |