Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.943 | 5.963 | 5.769 | 5.850 | 5,519,104 | -0.09(-1.44%) |
Apr 29, 2004 | 6.149 | 6.185 | 5.871 | 5.935 | 4,307,051 | -0.21(-3.47%) |
Apr 28, 2004 | 6.341 | 6.341 | 6.144 | 6.149 | 2,944,862 | -0.21(-3.28%) |
Apr 27, 2004 | 6.264 | 6.410 | 6.264 | 6.357 | 2,507,244 | +0.11(+1.76%) |
Apr 26, 2004 | 6.301 | 6.328 | 6.239 | 6.247 | 1,730,068 | -0.04(-0.60%) |
Apr 23, 2004 | 6.250 | 6.288 | 6.191 | 6.285 | 1,764,785 | -0.01(-0.10%) |
Apr 22, 2004 | 6.190 | 6.338 | 6.150 | 6.292 | 1,550,087 | +0.09(+1.40%) |
Apr 21, 2004 | 6.131 | 6.226 | 6.099 | 6.205 | 1,605,208 | +0.08(+1.23%) |
Apr 20, 2004 | 6.218 | 6.306 | 6.129 | 6.129 | 1,857,669 | -0.06(-1.03%) |
Apr 19, 2004 | 6.157 | 6.203 | 6.072 | 6.193 | 2,548,356 | +0.05(+0.75%) |
Apr 16, 2004 | 6.272 | 6.280 | 6.119 | 6.147 | 3,881,310 | -0.04(-0.69%) |
Apr 15, 2004 | 6.137 | 6.213 | 6.103 | 6.190 | 2,706,410 | +0.08(+1.34%) |
Apr 14, 2004 | 6.229 | 6.231 | 6.085 | 6.108 | 4,362,172 | -0.12(-1.95%) |
Apr 13, 2004 | 6.456 | 6.507 | 6.159 | 6.229 | 4,635,950 | -0.22(-3.41%) |
Apr 12, 2004 | 6.443 | 6.479 | 6.393 | 6.449 | 3,081,598 | +0.01(+0.10%) |
Apr 08, 2004 | 6.641 | 6.656 | 6.415 | 6.443 | 4,012,260 | -0.12(-1.88%) |
Apr 07, 2004 | 6.567 | 6.572 | 6.474 | 6.566 | 1,432,536 | -0.01(-0.20%) |
Apr 06, 2004 | 6.566 | 6.595 | 6.539 | 6.579 | 2,317,213 | -0.02(-0.25%) |
Apr 05, 2004 | 6.562 | 6.599 | 6.548 | 6.595 | 4,263,807 | +0.05(+0.80%) |
Apr 02, 2004 | 6.556 | 6.592 | 6.520 | 6.543 | 2,539,220 | +0.01(+0.18%) |
Apr 01, 2004 | 6.553 | 6.554 | 6.461 | 6.531 | 2,153,677 | -0.02(-0.30%) |
Mar 31, 2004 | 6.551 | 6.605 | 6.512 | 6.551 | 4,877,142 | +0.00(+0.00%) |
Mar 30, 2004 | 6.349 | 6.567 | 6.346 | 6.551 | 4,984,339 | +0.20(+3.18%) |
Mar 29, 2004 | 6.198 | 6.362 | 6.198 | 6.349 | 2,265,138 | +0.16(+2.63%) |
Mar 26, 2004 | 6.305 | 6.313 | 6.186 | 6.186 | 3,233,257 | -0.13(-2.13%) |
Mar 25, 2004 | 6.173 | 6.334 | 6.165 | 6.321 | 3,002,419 | +0.18(+2.86%) |
Mar 24, 2004 | 6.132 | 6.177 | 6.070 | 6.145 | 2,542,570 | -0.00(-0.05%) |
Mar 23, 2004 | 6.127 | 6.203 | 6.109 | 6.149 | 2,313,254 | +0.07(+1.08%) |
Mar 22, 2004 | 6.058 | 6.103 | 6.008 | 6.083 | 2,627,535 | -0.05(-0.75%) |
Mar 19, 2004 | 6.175 | 6.180 | 6.098 | 6.129 | 1,490,094 | -0.05(-0.85%) |
Mar 18, 2004 | 6.190 | 6.214 | 6.140 | 6.182 | 2,234,684 | -0.01(-0.13%) |
Mar 17, 2004 | 6.160 | 6.213 | 6.155 | 6.190 | 2,055,312 | +0.04(+0.59%) |
Mar 16, 2004 | 6.193 | 6.239 | 6.114 | 6.154 | 2,338,531 | +0.00(+0.03%) |
Mar 15, 2004 | 6.321 | 6.324 | 6.132 | 6.152 | 3,409,584 | -0.20(-3.18%) |
Mar 12, 2004 | 6.214 | 6.361 | 6.198 | 6.354 | 2,816,348 | +0.15(+2.44%) |
Mar 11, 2004 | 6.127 | 6.288 | 6.083 | 6.203 | 5,303,492 | -0.07(-1.05%) |
Mar 10, 2004 | 6.383 | 6.405 | 6.269 | 6.269 | 2,640,326 | -0.11(-1.80%) |
Mar 09, 2004 | 6.452 | 6.474 | 6.362 | 6.383 | 2,255,392 | -0.10(-1.52%) |
Mar 08, 2004 | 6.551 | 6.559 | 6.469 | 6.482 | 1,741,031 | -0.02(-0.35%) |
Mar 05, 2004 | 6.518 | 6.549 | 6.487 | 6.505 | 3,387,352 | -0.04(-0.68%) |
Mar 04, 2004 | 6.548 | 6.562 | 6.477 | 6.549 | 3,923,031 | +0.05(+0.83%) |
Mar 03, 2004 | 6.469 | 6.500 | 6.357 | 6.495 | 3,232,953 | -0.03(-0.45%) |
Mar 02, 2004 | 6.441 | 6.536 | 6.441 | 6.525 | 3,685,189 | +0.05(+0.76%) |
Mar 01, 2004 | 6.426 | 6.482 | 6.410 | 6.475 | 2,795,030 | +0.05(+0.77%) |
Feb 27, 2004 | 6.392 | 6.484 | 6.387 | 6.426 | 3,370,907 | +0.05(+0.80%) |
Feb 26, 2004 | 6.259 | 6.403 | 6.196 | 6.375 | 5,816,635 | -0.05(-0.74%) |
Feb 25, 2004 | 6.456 | 6.508 | 6.387 | 6.423 | 2,583,073 | -0.03(-0.51%) |
Feb 24, 2004 | 6.398 | 6.485 | 6.372 | 6.456 | 4,722,133 | +0.09(+1.42%) |
Feb 23, 2004 | 6.374 | 6.420 | 6.311 | 6.365 | 6,592,593 | -0.05(-0.77%) |
Feb 20, 2004 | 6.682 | 6.773 | 6.295 | 6.415 | 12,932,421 | -0.12(-1.78%) |
Feb 19, 2004 | 6.691 | 6.715 | 6.510 | 6.531 | 3,000,287 | -0.14(-2.14%) |
Feb 18, 2004 | 6.608 | 6.715 | 6.592 | 6.674 | 4,434,956 | +0.09(+1.32%) |
Feb 17, 2004 | 6.513 | 6.645 | 6.513 | 6.587 | 3,313,046 | +0.11(+1.65%) |
Feb 13, 2004 | 6.559 | 6.587 | 6.459 | 6.480 | 2,667,125 | -0.08(-1.20%) |
Feb 12, 2004 | 6.485 | 6.602 | 6.485 | 6.559 | 4,063,727 | -0.01(-0.10%) |
Feb 11, 2004 | 6.572 | 6.585 | 6.464 | 6.566 | 4,223,304 | -0.00(-0.02%) |
Feb 10, 2004 | 6.641 | 6.643 | 6.551 | 6.567 | 3,582,255 | -0.04(-0.60%) |
Feb 09, 2004 | 6.600 | 6.633 | 6.584 | 6.607 | 3,516,171 | +0.01(+0.20%) |
Feb 06, 2004 | 6.553 | 6.625 | 6.551 | 6.594 | 3,364,208 | +0.03(+0.50%) |
Feb 05, 2004 | 6.649 | 6.681 | 6.497 | 6.561 | 3,890,141 | -0.00(-0.03%) |
Feb 04, 2004 | 6.567 | 6.625 | 6.505 | 6.562 | 2,152,459 | -0.00(-0.07%) |
Feb 03, 2004 | 6.567 | 6.625 | 6.536 | 6.567 | 1,791,280 | +0.00(+0.00%) |
Feb 02, 2004 | 6.513 | 6.600 | 6.513 | 6.567 | 2,551,401 | +0.11(+1.78%) |
Jan 30, 2004 | 6.467 | 6.546 | 6.405 | 6.452 | 1,896,040 | -0.01(-0.23%) |
Jan 29, 2004 | 6.344 | 6.484 | 6.344 | 6.467 | 3,141,592 | +0.12(+1.94%) |
Jan 28, 2004 | 6.485 | 6.558 | 6.313 | 6.344 | 3,225,339 | -0.14(-2.18%) |
Jan 27, 2004 | 6.502 | 6.528 | 6.339 | 6.485 | 7,379,514 | -0.14(-2.13%) |
Jan 26, 2004 | 6.559 | 6.691 | 6.544 | 6.626 | 6,987,271 | +0.12(+1.82%) |
Jan 23, 2004 | 6.329 | 6.518 | 6.313 | 6.508 | 6,392,817 | +0.21(+3.36%) |
Jan 22, 2004 | 6.280 | 6.328 | 6.239 | 6.296 | 4,545,807 | +0.08(+1.32%) |
Jan 21, 2004 | 6.205 | 6.247 | 6.150 | 6.214 | 3,382,175 | +0.02(+0.32%) |
Jan 20, 2004 | 6.313 | 6.313 | 6.168 | 6.195 | 2,626,622 | -0.10(-1.62%) |
Jan 16, 2004 | 6.272 | 6.351 | 6.262 | 6.296 | 3,972,366 | +0.11(+1.75%) |
Jan 15, 2004 | 6.149 | 6.200 | 6.091 | 6.188 | 4,489,772 | +0.09(+1.45%) |
Jan 14, 2004 | 6.075 | 6.116 | 6.073 | 6.099 | 7,311,907 | +0.11(+1.89%) |
Jan 13, 2004 | 5.976 | 6.021 | 5.939 | 5.986 | 3,048,099 | +0.02(+0.36%) |
Jan 12, 2004 | 5.870 | 5.976 | 5.870 | 5.965 | 2,845,888 | +0.07(+1.17%) |
Jan 09, 2004 | 5.906 | 5.909 | 5.863 | 5.896 | 2,252,043 | -0.02(-0.42%) |
Jan 08, 2004 | 5.911 | 5.948 | 5.860 | 5.920 | 5,959,463 | +0.18(+3.12%) |
Jan 07, 2004 | 5.728 | 5.748 | 5.656 | 5.742 | 3,763,150 | +0.02(+0.32%) |
Jan 06, 2004 | 5.559 | 5.738 | 5.546 | 5.723 | 4,827,503 | +0.16(+2.95%) |
Jan 05, 2004 | 5.520 | 5.559 | 5.434 | 5.559 | 4,140,470 | +0.10(+1.83%) |
Jan 02, 2004 | 5.689 | 5.689 | 5.434 | 5.459 | 2,044,349 | -0.17(-3.06%) |
Dec 31, 2003 | 5.600 | 5.640 | 5.586 | 5.632 | 1,923,753 | +0.03(+0.56%) |
Dec 30, 2003 | 5.599 | 5.607 | 5.559 | 5.600 | 1,165,154 | -0.01(-0.15%) |
Dec 29, 2003 | 5.556 | 5.615 | 5.556 | 5.609 | 2,359,239 | +0.05(+0.95%) |
Dec 26, 2003 | 5.476 | 5.574 | 5.476 | 5.556 | 1,893,299 | +0.10(+1.74%) |
Dec 24, 2003 | 5.467 | 5.467 | 5.425 | 5.461 | 1,015,931 | -0.01(-0.12%) |
Dec 23, 2003 | 5.439 | 5.471 | 5.431 | 5.467 | 3,336,190 | +0.07(+1.25%) |
Dec 22, 2003 | 5.374 | 5.415 | 5.364 | 5.400 | 2,100,993 | +0.03(+0.49%) |
Dec 19, 2003 | 5.410 | 5.415 | 5.321 | 5.374 | 2,587,337 | -0.01(-0.12%) |
Dec 18, 2003 | 5.310 | 5.405 | 5.306 | 5.380 | 3,013,078 | +0.10(+1.80%) |
Dec 17, 2003 | 5.203 | 5.295 | 5.187 | 5.285 | 5,319,633 | +0.04(+0.78%) |
Dec 16, 2003 | 5.328 | 5.328 | 5.188 | 5.244 | 6,736,943 | -0.12(-2.32%) |
Dec 15, 2003 | 5.590 | 5.605 | 5.356 | 5.369 | 3,260,361 | -0.18(-3.28%) |
Dec 12, 2003 | 5.582 | 5.590 | 5.500 | 5.551 | 1,510,802 | -0.04(-0.79%) |
Dec 11, 2003 | 5.530 | 5.620 | 5.528 | 5.595 | 2,718,896 | +0.07(+1.19%) |
Dec 10, 2003 | 5.574 | 5.600 | 5.563 | 5.530 | 3,097,130 | -0.04(-0.80%) |
Dec 09, 2003 | 5.582 | 5.636 | 5.564 | 5.574 | 2,586,423 | -0.00(-0.03%) |
Dec 08, 2003 | 5.508 | 5.587 | 5.508 | 5.576 | 4,051,241 | +0.04(+0.77%) |
Dec 05, 2003 | 5.599 | 5.622 | 5.549 | 5.533 | 2,545,311 | -0.08(-1.49%) |
Dec 04, 2003 | 5.673 | 5.682 | 5.505 | 5.617 | 6,127,871 | -0.05(-0.84%) |
Dec 03, 2003 | 5.632 | 5.696 | 5.632 | 5.664 | 5,463,374 | +0.04(+0.70%) |
Dec 02, 2003 | 5.638 | 5.664 | 5.623 | 5.625 | 3,810,962 | -0.04(-0.70%) |
Dec 01, 2003 | 5.681 | 5.712 | 5.635 | 5.664 | 3,962,316 | +0.00(+0.00%) |
Nov 28, 2003 | 5.651 | 5.679 | 5.587 | 5.664 | 2,091,552 | +0.01(+0.23%) |
Nov 26, 2003 | 5.732 | 5.732 | 5.564 | 5.651 | 5,185,637 | -0.14(-2.35%) |
Nov 25, 2003 | 5.633 | 5.817 | 5.632 | 5.787 | 4,351,209 | +0.06(+1.00%) |
Nov 24, 2003 | 5.733 | 5.761 | 5.651 | 5.730 | 5,685,989 | -0.00(-0.06%) |
Nov 21, 2003 | 5.224 | 5.778 | 5.553 | 5.733 | 12,602,000 | +0.51(+9.74%) |
Nov 20, 2003 | 5.011 | 5.270 | 4.993 | 5.224 | 7,371,900 | +0.21(+4.26%) |
Nov 19, 2003 | 4.944 | 5.011 | 4.893 | 5.011 | 3,606,009 | +0.11(+2.21%) |
Nov 18, 2003 | 4.926 | 4.974 | 4.886 | 4.903 | 3,746,705 | -0.01(-0.27%) |
Nov 17, 2003 | 4.980 | 5.118 | 4.911 | 4.916 | 3,831,975 | -0.20(-3.95%) |
Nov 14, 2003 | 5.164 | 5.254 | 5.077 | 5.118 | 1,747,122 | -0.07(-1.36%) |
Nov 13, 2003 | 5.219 | 5.219 | 5.090 | 5.188 | 1,614,040 | -0.03(-0.60%) |
Nov 12, 2003 | 5.131 | 5.218 | 5.131 | 5.219 | 2,773,713 | +0.10(+1.99%) |
Nov 11, 2003 | 5.009 | 5.136 | 5.009 | 5.118 | 2,201,794 | +0.10(+2.03%) |
Nov 10, 2003 | 5.014 | 5.042 | 4.960 | 5.016 | 2,216,107 | +0.00(+0.03%) |
Nov 07, 2003 | 5.054 | 5.088 | 5.014 | 5.014 | 1,339,958 | -0.01(-0.23%) |
Nov 06, 2003 | 4.926 | 5.036 | 4.926 | 5.026 | 2,993,587 | +0.08(+1.69%) |
Nov 05, 2003 | 5.073 | 5.022 | 4.906 | 4.942 | 3,453,741 | -0.08(-1.63%) |
Nov 04, 2003 | 5.073 | 5.073 | 5.006 | 5.024 | 2,102,515 | -0.04(-0.81%) |
Nov 03, 2003 | 5.026 | 5.090 | 5.026 | 5.065 | 2,014,151 | +0.06(+1.18%) |
Oct 31, 2003 | 5.008 | 5.032 | 5.001 | 5.006 | 1,950,247 | -0.00(-0.03%) |
Oct 30, 2003 | 5.070 | 5.070 | 4.991 | 5.008 | 1,752,604 | -0.06(-1.20%) |
Oct 29, 2003 | 4.980 | 5.127 | 4.980 | 5.068 | 3,382,784 | +0.09(+1.78%) |
Oct 28, 2003 | 4.891 | 4.981 | 4.883 | 4.980 | 2,748,436 | +0.09(+1.78%) |
Oct 27, 2003 | 4.876 | 4.958 | 4.876 | 4.893 | 2,648,853 | +0.02(+0.37%) |
Oct 24, 2003 | 4.927 | 4.932 | 4.834 | 4.875 | 3,601,746 | -0.05(-1.07%) |
Oct 23, 2003 | 4.802 | 4.929 | 4.786 | 4.927 | 4,106,057 | +0.14(+2.92%) |
Oct 22, 2003 | 4.894 | 4.894 | 4.742 | 4.788 | 3,351,417 | -0.11(-2.15%) |
Oct 21, 2003 | 4.811 | 4.921 | 4.804 | 4.893 | 4,146,560 | +0.06(+1.15%) |
Oct 20, 2003 | 4.720 | 4.845 | 4.720 | 4.837 | 4,087,480 | +0.12(+2.47%) |
Oct 17, 2003 | 4.687 | 4.735 | 4.678 | 4.720 | 2,686,615 | +0.03(+0.56%) |
Oct 16, 2003 | 4.687 | 4.701 | 4.638 | 4.694 | 1,687,433 | +0.01(+0.14%) |
Oct 15, 2003 | 4.676 | 4.686 | 4.614 | 4.687 | 2,965,266 | -0.01(-0.21%) |
Oct 14, 2003 | 4.712 | 4.727 | 4.651 | 4.697 | 2,677,175 | -0.04(-0.80%) |
Oct 13, 2003 | 4.620 | 4.753 | 4.627 | 4.735 | 2,518,816 | +0.11(+2.49%) |
Oct 10, 2003 | 4.632 | 4.678 | 4.597 | 4.620 | 2,428,978 | -0.01(-0.25%) |
Oct 09, 2003 | 4.523 | 4.679 | 4.523 | 4.632 | 5,623,255 | +0.19(+4.37%) |
Oct 08, 2003 | 4.433 | 4.440 | 4.410 | 4.438 | 2,314,168 | +0.00(+0.11%) |
Oct 07, 2003 | 4.354 | 4.433 | 4.320 | 4.433 | 2,163,423 | +0.08(+1.81%) |
Oct 06, 2003 | 4.290 | 4.364 | 4.285 | 4.354 | 1,459,336 | +0.02(+0.53%) |
Oct 03, 2003 | 4.277 | 4.362 | 4.277 | 4.331 | 2,228,898 | +0.09(+2.01%) |
Oct 02, 2003 | 4.261 | 4.262 | 4.211 | 4.246 | 1,142,314 | -0.01(-0.19%) |
Oct 01, 2003 | 4.129 | 4.264 | 4.075 | 4.254 | 1,903,349 | +0.18(+4.43%) |
Sep 30, 2003 | 4.128 | 4.111 | 4.039 | 4.073 | 1,974,915 | -0.05(-1.31%) |
Sep 29, 2003 | 4.085 | 4.142 | 4.032 | 4.128 | 2,029,122 | +0.04(+1.05%) |
Sep 26, 2003 | 4.187 | 4.187 | 4.085 | 4.085 | 1,663,070 | -0.10(-2.47%) |
Sep 25, 2003 | 4.203 | 4.228 | 4.185 | 4.188 | 1,782,753 | -0.02(-0.39%) |
Sep 24, 2003 | 4.247 | 4.247 | 4.193 | 4.205 | 2,406,442 | -0.03(-0.81%) |
Sep 23, 2003 | 4.178 | 4.246 | 4.178 | 4.239 | 1,568,969 | +0.07(+1.77%) |
Sep 22, 2003 | 4.223 | 4.231 | 4.149 | 4.165 | 2,337,008 | -0.07(-1.74%) |
Sep 19, 2003 | 4.252 | 4.254 | 4.201 | 4.239 | 1,996,232 | -0.02(-0.46%) |
Sep 18, 2003 | 4.261 | 4.279 | 4.213 | 4.259 | 1,530,902 | -0.03(-0.65%) |
Sep 17, 2003 | 4.220 | 4.275 | 4.220 | 4.287 | 3,455,568 | +0.06(+1.36%) |
Sep 16, 2003 | 4.118 | 4.229 | 4.098 | 4.229 | 2,256,306 | +0.11(+2.71%) |
Sep 15, 2003 | 4.105 | 4.139 | 4.096 | 4.118 | 2,291,937 | +0.03(+0.76%) |
Sep 12, 2003 | 4.151 | 4.151 | 4.049 | 4.087 | 2,971,661 | -0.08(-1.81%) |
Sep 11, 2003 | 4.121 | 4.172 | 4.100 | 4.162 | 3,494,245 | +0.04(+1.00%) |
Sep 10, 2003 | 4.121 | 4.162 | 4.108 | 4.121 | 5,333,641 | +0.00(+0.00%) |
Sep 09, 2003 | 4.228 | 4.228 | 4.110 | 4.121 | 4,791,872 | -0.02(-0.52%) |
Sep 08, 2003 | 4.187 | 4.187 | 4.129 | 4.142 | 2,614,136 | -0.04(-1.02%) |
Sep 05, 2003 | 4.211 | 4.220 | 4.154 | 4.185 | 2,687,529 | -0.03(-0.62%) |
Sep 04, 2003 | 4.302 | 4.302 | 4.162 | 4.211 | 4,048,500 | -0.09(-2.10%) |
Sep 03, 2003 | 4.311 | 4.349 | 4.300 | 4.302 | 4,559,511 | -0.01(-0.19%) |
Sep 02, 2003 | 4.280 | 4.338 | 4.275 | 4.310 | 4,610,673 | +0.03(+0.69%) |
Aug 29, 2003 | 4.201 | 4.298 | 4.134 | 4.280 | 5,193,250 | +0.06(+1.48%) |
Aug 28, 2003 | 4.105 | 4.226 | 4.090 | 4.218 | 5,752,683 | +0.12(+3.01%) |
Aug 27, 2003 | 4.054 | 4.100 | 4.032 | 4.095 | 4,187,977 | +0.03(+0.73%) |
Aug 26, 2003 | 4.057 | 4.085 | 4.032 | 4.065 | 6,210,400 | +0.00(+0.08%) |
Aug 25, 2003 | 4.116 | 4.118 | 4.011 | 4.062 | 4,670,667 | -0.05(-1.32%) |
Aug 22, 2003 | 4.105 | 4.236 | 4.072 | 4.116 | 13,124,888 | +0.18(+4.46%) |
Aug 21, 2003 | 3.891 | 3.973 | 3.885 | 3.940 | 4,956,321 | +0.05(+1.35%) |
Aug 20, 2003 | 3.867 | 3.909 | 3.845 | 3.888 | 2,987,801 | -0.01(-0.17%) |
Aug 19, 2003 | 3.875 | 3.899 | 3.848 | 3.894 | 2,906,795 | -0.00(-0.13%) |
Aug 18, 2003 | 3.850 | 3.906 | 3.842 | 3.899 | 1,642,057 | +0.05(+1.41%) |
Aug 15, 2003 | 3.817 | 3.845 | 3.803 | 3.845 | 693,428 | +0.02(+0.52%) |
Aug 14, 2003 | 3.773 | 3.825 | 3.745 | 3.825 | 1,677,079 | +0.05(+1.44%) |
Aug 13, 2003 | 3.776 | 3.809 | 3.748 | 3.771 | 1,896,040 | -0.00(-0.04%) |
Aug 12, 2003 | 3.719 | 3.776 | 3.696 | 3.773 | 2,832,488 | +0.09(+2.36%) |
Aug 11, 2003 | 3.653 | 3.697 | 3.637 | 3.686 | 3,548,756 | +0.07(+1.95%) |
Aug 08, 2003 | 3.571 | 3.620 | 3.571 | 3.615 | 1,920,403 | +0.02(+0.69%) |
Aug 07, 2003 | 3.604 | 3.635 | 3.589 | 3.591 | 4,580,829 | +0.02(+0.46%) |
Aug 06, 2003 | 3.499 | 3.596 | 3.489 | 3.574 | 2,869,032 | +0.08(+2.21%) |
Aug 05, 2003 | 3.545 | 3.545 | 3.484 | 3.497 | 2,798,685 | -0.04(-1.11%) |
Aug 04, 2003 | 3.448 | 3.563 | 3.417 | 3.537 | 3,063,022 | +0.08(+2.42%) |
Aug 01, 2003 | 3.473 | 3.474 | 3.448 | 3.453 | 1,149,623 | -0.01(-0.38%) |
Jul 31, 2003 | 3.471 | 3.504 | 3.456 | 3.466 | 2,057,140 | -0.00(-0.09%) |
Jul 30, 2003 | 3.471 | 3.482 | 3.438 | 3.469 | 1,717,582 | -0.00(-0.05%) |
Jul 29, 2003 | 3.512 | 3.514 | 3.436 | 3.471 | 1,531,815 | -0.04(-1.17%) |
Jul 28, 2003 | 3.477 | 3.555 | 3.464 | 3.512 | 2,318,127 | +0.02(+0.52%) |
Jul 25, 2003 | 3.448 | 3.510 | 3.448 | 3.494 | 1,877,768 | +0.05(+1.43%) |
Jul 24, 2003 | 3.510 | 3.522 | 3.438 | 3.445 | 2,379,339 | -0.07(-1.92%) |
Jul 23, 2003 | 3.495 | 3.514 | 3.436 | 3.512 | 1,357,621 | +0.02(+0.47%) |
Jul 22, 2003 | 3.453 | 3.510 | 3.420 | 3.495 | 2,488,667 | +0.04(+1.19%) |
Jul 21, 2003 | 3.481 | 3.481 | 3.392 | 3.454 | 2,722,551 | -0.03(-0.75%) |
Jul 18, 2003 | 3.481 | 3.487 | 3.446 | 3.481 | 1,905,176 | +0.03(+0.90%) |
Jul 17, 2003 | 3.492 | 3.497 | 3.428 | 3.450 | 2,029,122 | -0.06(-1.68%) |
Jul 16, 2003 | 3.530 | 3.558 | 3.486 | 3.509 | 3,099,871 | -0.04(-1.11%) |
Jul 15, 2003 | 3.541 | 3.571 | 3.530 | 3.548 | 3,553,324 | +0.07(+1.93%) |
Jul 14, 2003 | 3.505 | 3.509 | 3.474 | 3.481 | 4,151,433 | +0.04(+1.05%) |
Jul 11, 2003 | 3.441 | 3.473 | 3.427 | 3.445 | 2,958,566 | +0.03(+0.82%) |
Jul 10, 2003 | 3.374 | 3.466 | 3.364 | 3.417 | 5,256,898 | +0.07(+2.01%) |
Jul 09, 2003 | 3.376 | 3.381 | 3.333 | 3.349 | 2,279,755 | -0.01(-0.29%) |
Jul 08, 2003 | 3.271 | 3.367 | 3.267 | 3.359 | 2,879,691 | +0.09(+2.71%) |
Jul 07, 2003 | 3.210 | 3.271 | 3.210 | 3.271 | 2,907,099 | +0.07(+2.15%) |
Jul 03, 2003 | 3.193 | 3.226 | 3.185 | 3.202 | 1,939,284 | -0.03(-1.02%) |
Jul 02, 2003 | 3.243 | 3.294 | 3.233 | 3.234 | 2,811,780 | -0.01(-0.45%) |
Jul 01, 2003 | 3.202 | 3.249 | 3.172 | 3.249 | 1,714,232 | +0.04(+1.38%) |
Jun 30, 2003 | 3.185 | 3.233 | 3.185 | 3.205 | 1,688,042 | +0.02(+0.67%) |
Jun 27, 2003 | 3.223 | 3.234 | 3.170 | 3.184 | 1,058,566 | -0.03(-1.02%) |
Jun 26, 2003 | 3.169 | 3.218 | 3.136 | 3.216 | 1,543,083 | +0.03(+0.93%) |
Jun 25, 2003 | 3.188 | 3.236 | 3.169 | 3.187 | 1,214,184 | +0.02(+0.67%) |
Jun 24, 2003 | 3.177 | 3.216 | 3.157 | 3.165 | 774,739 | +0.01(+0.42%) |
Jun 23, 2003 | 3.172 | 3.187 | 3.138 | 3.152 | 800,320 | -0.02(-0.67%) |
Jun 20, 2003 | 3.192 | 3.198 | 3.152 | 3.174 | 1,569,273 | +0.02(+0.73%) |
Jun 19, 2003 | 3.185 | 3.203 | 3.118 | 3.151 | 1,177,640 | -0.03(-1.08%) |
Jun 18, 2003 | 3.200 | 3.218 | 3.161 | 3.185 | 1,404,519 | -0.02(-0.77%) |
Jun 17, 2003 | 3.241 | 3.246 | 3.188 | 3.210 | 1,347,875 | -0.01(-0.46%) |
Jun 16, 2003 | 3.149 | 3.225 | 3.146 | 3.225 | 1,621,958 | +0.09(+2.83%) |
Jun 13, 2003 | 3.202 | 3.211 | 3.131 | 3.136 | 1,851,882 | -0.06(-2.00%) |
Jun 12, 2003 | 3.185 | 3.202 | 3.152 | 3.200 | 1,385,333 | +0.01(+0.31%) |
Jun 11, 2003 | 3.172 | 3.197 | 3.149 | 3.190 | 1,305,545 | +0.02(+0.57%) |
Jun 10, 2003 | 3.133 | 3.179 | 3.111 | 3.172 | 2,616,572 | +0.05(+1.68%) |
Jun 09, 2003 | 3.197 | 3.198 | 3.097 | 3.119 | 1,575,059 | -0.09(-2.91%) |
Jun 06, 2003 | 3.243 | 3.264 | 3.203 | 3.213 | 1,916,444 | -0.02(-0.66%) |
Jun 05, 2003 | 3.119 | 3.241 | 3.108 | 3.234 | 3,993,988 | +0.10(+3.25%) |
Jun 04, 2003 | 3.119 | 3.152 | 3.098 | 3.133 | 2,616,877 | +0.01(+0.42%) |
Jun 03, 2003 | 3.103 | 3.119 | 3.057 | 3.119 | 2,305,641 | +0.03(+1.06%) |
Jun 02, 2003 | 3.078 | 3.124 | 3.054 | 3.087 | 2,978,970 | +0.02(+0.80%) |
May 30, 2003 | 2.996 | 3.062 | 2.990 | 3.062 | 3,528,657 | +0.12(+3.96%) |
May 29, 2003 | 2.995 | 3.024 | 2.936 | 2.945 | 3,298,428 | -0.04(-1.37%) |
May 28, 2003 | 2.904 | 3.111 | 2.886 | 2.987 | 5,606,810 | +0.05(+1.68%) |
May 27, 2003 | 2.849 | 2.937 | 2.801 | 2.937 | 3,033,786 | +0.09(+3.17%) |
May 23, 2003 | 2.873 | 2.881 | 2.808 | 2.847 | 1,691,392 | -0.03(-0.91%) |
May 22, 2003 | 2.806 | 2.883 | 2.801 | 2.873 | 3,027,391 | +0.07(+2.52%) |
May 21, 2003 | 2.832 | 2.862 | 2.799 | 2.803 | 4,160,874 | -0.03(-1.04%) |
May 20, 2003 | 2.791 | 2.914 | 2.791 | 2.832 | 9,200,029 | +0.23(+8.76%) |
May 19, 2003 | 2.627 | 2.627 | 2.591 | 2.604 | 4,163,614 | -0.05(-1.86%) |
May 16, 2003 | 2.722 | 2.722 | 2.606 | 2.653 | 8,293,426 | -0.07(-2.47%) |
May 15, 2003 | 2.775 | 2.776 | 2.707 | 2.721 | 3,614,536 | -0.06(-2.24%) |
May 14, 2003 | 2.798 | 2.808 | 2.767 | 2.783 | 4,224,826 | -0.01(-0.53%) |
May 13, 2003 | 2.699 | 2.799 | 2.694 | 2.798 | 5,265,121 | +0.10(+3.65%) |
May 12, 2003 | 2.632 | 2.725 | 2.606 | 2.699 | 4,331,414 | +0.07(+2.62%) |
May 09, 2003 | 2.661 | 2.675 | 2.599 | 2.630 | 4,973,071 | -0.01(-0.50%) |
May 08, 2003 | 2.808 | 2.840 | 2.596 | 2.643 | 11,660,984 | -0.25(-8.57%) |
May 07, 2003 | 2.890 | 2.939 | 2.877 | 2.891 | 2,392,434 | -0.01(-0.45%) |
May 06, 2003 | 2.840 | 2.937 | 2.835 | 2.904 | 2,139,669 | +0.06(+2.08%) |
May 05, 2003 | 2.857 | 2.865 | 2.806 | 2.845 | 2,197,835 | +0.01(+0.35%) |
May 02, 2003 | 2.758 | 2.835 | 2.750 | 2.835 | 3,567,029 | +0.06(+2.19%) |