Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.804 | 7.840 | 7.739 | 7.771 | 7,029,515 | +0.01(+0.12%) |
Jul 29, 2004 | 7.807 | 7.807 | 7.717 | 7.761 | 3,684,361 | +0.07(+0.90%) |
Jul 28, 2004 | 7.665 | 7.758 | 7.651 | 7.692 | 4,721,003 | +0.02(+0.23%) |
Jul 27, 2004 | 7.610 | 7.709 | 7.555 | 7.675 | 2,882,627 | +0.05(+0.64%) |
Jul 26, 2004 | 7.634 | 7.722 | 7.580 | 7.626 | 5,385,786 | -0.11(-1.45%) |
Jul 23, 2004 | 7.708 | 7.741 | 7.635 | 7.738 | 4,109,162 | +0.03(+0.37%) |
Jul 22, 2004 | 7.722 | 7.760 | 7.654 | 7.709 | 4,519,381 | -0.01(-0.16%) |
Jul 21, 2004 | 7.850 | 7.918 | 7.713 | 7.722 | 4,566,934 | -0.13(-1.63%) |
Jul 20, 2004 | 7.867 | 7.884 | 7.790 | 7.850 | 3,428,846 | -0.04(-0.46%) |
Jul 19, 2004 | 7.752 | 7.930 | 7.741 | 7.886 | 5,439,362 | -0.07(-0.93%) |
Jul 16, 2004 | 7.806 | 7.960 | 7.784 | 7.960 | 5,714,215 | +0.21(+2.73%) |
Jul 15, 2004 | 7.799 | 7.799 | 7.713 | 7.749 | 4,243,260 | -0.03(-0.39%) |
Jul 14, 2004 | 7.653 | 7.779 | 7.653 | 7.779 | 3,534,412 | +0.11(+1.46%) |
Jul 13, 2004 | 7.684 | 7.684 | 7.597 | 7.667 | 3,035,429 | +0.04(+0.48%) |
Jul 12, 2004 | 7.629 | 7.672 | 7.580 | 7.631 | 3,723,988 | -0.09(-1.18%) |
Jul 09, 2004 | 7.768 | 7.768 | 7.692 | 7.722 | 3,793,731 | +0.05(+0.68%) |
Jul 08, 2004 | 7.698 | 7.728 | 7.602 | 7.670 | 4,040,053 | +0.03(+0.39%) |
Jul 07, 2004 | 7.706 | 7.706 | 7.601 | 7.640 | 5,437,777 | -0.07(-0.86%) |
Jul 06, 2004 | 7.687 | 7.769 | 7.659 | 7.706 | 6,220,807 | +0.09(+1.18%) |
Jul 02, 2004 | 7.673 | 7.687 | 7.597 | 7.616 | 2,541,201 | -0.03(-0.35%) |
Jul 01, 2004 | 7.690 | 7.694 | 7.591 | 7.643 | 4,725,759 | +0.01(+0.10%) |
Jun 30, 2004 | 7.550 | 7.649 | 7.530 | 7.635 | 4,142,132 | +0.08(+1.06%) |
Jun 29, 2004 | 7.460 | 7.591 | 7.444 | 7.555 | 4,834,812 | +0.08(+1.03%) |
Jun 28, 2004 | 7.681 | 7.702 | 7.460 | 7.478 | 6,117,776 | -0.18(-2.37%) |
Jun 25, 2004 | 7.708 | 7.780 | 7.651 | 7.659 | 4,729,246 | -0.06(-0.84%) |
Jun 24, 2004 | 7.815 | 7.842 | 7.713 | 7.724 | 4,884,267 | -0.11(-1.41%) |
Jun 23, 2004 | 7.673 | 7.834 | 7.648 | 7.834 | 5,019,633 | +0.22(+2.92%) |
Jun 22, 2004 | 7.571 | 7.612 | 7.489 | 7.612 | 4,619,241 | +0.01(+0.17%) |
Jun 21, 2004 | 7.687 | 7.689 | 7.586 | 7.599 | 4,174,785 | -0.01(-0.12%) |
Jun 18, 2004 | 7.487 | 7.642 | 7.478 | 7.608 | 7,606,484 | +0.12(+1.62%) |
Jun 17, 2004 | 7.443 | 7.528 | 7.392 | 7.487 | 4,658,234 | +0.08(+1.13%) |
Jun 16, 2004 | 7.269 | 7.403 | 7.247 | 7.403 | 5,148,975 | +0.18(+2.42%) |
Jun 15, 2004 | 7.192 | 7.249 | 7.176 | 7.228 | 4,765,069 | +0.12(+1.71%) |
Jun 14, 2004 | 7.179 | 7.189 | 7.097 | 7.107 | 3,667,876 | -0.10(-1.42%) |
Jun 10, 2004 | 7.097 | 7.209 | 7.093 | 7.209 | 4,477,852 | +0.14(+1.92%) |
Jun 09, 2004 | 7.075 | 7.116 | 7.006 | 7.074 | 6,269,627 | -0.04(-0.53%) |
Jun 08, 2004 | 7.129 | 7.170 | 7.066 | 7.112 | 5,898,084 | +0.01(+0.09%) |
Jun 07, 2004 | 7.028 | 7.113 | 6.976 | 7.105 | 4,807,549 | +0.13(+1.90%) |
Jun 04, 2004 | 7.004 | 7.014 | 6.867 | 6.973 | 5,227,912 | -0.02(-0.29%) |
Jun 03, 2004 | 7.001 | 7.074 | 6.959 | 6.993 | 10,367,060 | -0.00(-0.07%) |
Jun 02, 2004 | 7.083 | 7.091 | 6.998 | 6.998 | 5,692,341 | -0.07(-1.05%) |
Jun 01, 2004 | 7.058 | 7.142 | 6.971 | 7.072 | 7,779,892 | +0.10(+1.45%) |
May 28, 2004 | 6.952 | 7.011 | 6.911 | 6.971 | 8,366,054 | +0.02(+0.27%) |
May 27, 2004 | 7.205 | 7.209 | 6.943 | 6.952 | 14,181,398 | -0.25(-3.50%) |
May 26, 2004 | 7.252 | 7.326 | 7.186 | 7.205 | 6,529,580 | -0.10(-1.34%) |
May 25, 2004 | 7.176 | 7.309 | 7.176 | 7.302 | 4,514,626 | +0.13(+1.87%) |
May 24, 2004 | 7.066 | 7.202 | 6.992 | 7.168 | 7,974,223 | +0.11(+1.56%) |
May 21, 2004 | 7.194 | 7.213 | 7.020 | 7.058 | 7,345,263 | -0.09(-1.30%) |
May 20, 2004 | 7.179 | 7.227 | 7.151 | 7.151 | 6,893,515 | -0.03(-0.37%) |
May 19, 2004 | 7.258 | 7.312 | 7.176 | 7.178 | 5,768,108 | -0.07(-0.94%) |
May 18, 2004 | 7.310 | 7.310 | 7.224 | 7.246 | 6,094,634 | -0.05(-0.63%) |
May 17, 2004 | 7.298 | 7.367 | 7.247 | 7.291 | 5,162,290 | -0.01(-0.09%) |
May 14, 2004 | 7.173 | 7.325 | 7.162 | 7.298 | 6,268,042 | +0.20(+2.85%) |
May 13, 2004 | 7.187 | 7.254 | 7.096 | 7.096 | 6,127,921 | -0.09(-1.25%) |
May 12, 2004 | 7.184 | 7.214 | 7.066 | 7.186 | 4,847,176 | -0.00(-0.07%) |
May 11, 2004 | 7.153 | 7.200 | 7.113 | 7.190 | 6,714,718 | +0.07(+1.02%) |
May 10, 2004 | 7.318 | 7.320 | 7.115 | 7.118 | 6,008,723 | -0.34(-4.57%) |
May 07, 2004 | 7.637 | 7.637 | 7.441 | 7.459 | 4,163,372 | -0.18(-2.33%) |
May 06, 2004 | 7.664 | 7.683 | 7.569 | 7.637 | 5,188,602 | -0.01(-0.12%) |
May 05, 2004 | 7.681 | 7.681 | 7.525 | 7.646 | 7,823,323 | -0.05(-0.68%) |
May 04, 2004 | 7.697 | 7.761 | 7.642 | 7.698 | 4,997,124 | +0.01(+0.12%) |
May 03, 2004 | 7.444 | 7.706 | 7.424 | 7.689 | 5,485,012 | +0.24(+3.28%) |
Apr 30, 2004 | 7.429 | 7.495 | 7.381 | 7.444 | 5,033,264 | +0.02(+0.30%) |
Apr 29, 2004 | 7.610 | 7.618 | 7.361 | 7.422 | 4,430,934 | -0.15(-1.96%) |
Apr 28, 2004 | 7.706 | 7.728 | 7.564 | 7.571 | 4,395,745 | -0.14(-1.84%) |
Apr 27, 2004 | 7.719 | 7.755 | 7.660 | 7.713 | 6,842,792 | +0.03(+0.43%) |
Apr 26, 2004 | 7.602 | 7.689 | 7.555 | 7.679 | 5,444,434 | +0.10(+1.33%) |
Apr 23, 2004 | 7.651 | 7.697 | 7.484 | 7.578 | 4,168,444 | -0.07(-0.93%) |
Apr 22, 2004 | 7.523 | 7.664 | 7.503 | 7.649 | 3,742,692 | +0.13(+1.68%) |
Apr 21, 2004 | 7.531 | 7.556 | 7.429 | 7.523 | 5,892,695 | -0.01(-0.10%) |
Apr 20, 2004 | 7.720 | 7.720 | 7.531 | 7.531 | 4,595,465 | -0.20(-2.55%) |
Apr 19, 2004 | 7.768 | 7.812 | 7.645 | 7.728 | 6,072,126 | +0.06(+0.80%) |
Apr 16, 2004 | 7.593 | 7.692 | 7.560 | 7.667 | 4,552,985 | +0.07(+0.98%) |
Apr 15, 2004 | 7.484 | 7.648 | 7.481 | 7.593 | 4,219,801 | +0.11(+1.50%) |
Apr 14, 2004 | 7.342 | 7.495 | 7.255 | 7.481 | 5,713,581 | +0.14(+1.91%) |
Apr 13, 2004 | 7.506 | 7.512 | 7.323 | 7.340 | 5,022,803 | -0.15(-2.04%) |
Apr 12, 2004 | 7.358 | 7.512 | 7.356 | 7.493 | 4,383,381 | +0.14(+1.84%) |
Apr 08, 2004 | 7.334 | 7.400 | 7.317 | 7.358 | 3,233,881 | +0.08(+1.08%) |
Apr 07, 2004 | 7.272 | 7.343 | 7.208 | 7.279 | 3,395,242 | -0.02(-0.26%) |
Apr 06, 2004 | 7.332 | 7.359 | 7.243 | 7.298 | 3,546,459 | -0.02(-0.26%) |
Apr 05, 2004 | 7.249 | 7.317 | 7.225 | 7.317 | 5,182,896 | +0.07(+0.94%) |
Apr 02, 2004 | 7.247 | 7.268 | 7.186 | 7.249 | 3,652,025 | +0.03(+0.37%) |
Apr 01, 2004 | 7.310 | 7.317 | 7.179 | 7.222 | 5,008,220 | -0.04(-0.56%) |
Mar 31, 2004 | 7.216 | 7.282 | 7.131 | 7.263 | 4,660,453 | +0.10(+1.36%) |
Mar 30, 2004 | 7.008 | 7.208 | 7.008 | 7.165 | 4,905,507 | +0.16(+2.34%) |
Mar 29, 2004 | 7.033 | 7.033 | 6.902 | 7.001 | 4,364,677 | +0.14(+2.05%) |
Mar 26, 2004 | 6.892 | 6.933 | 6.829 | 6.861 | 8,483,985 | -0.00(-0.05%) |
Mar 25, 2004 | 6.885 | 6.900 | 6.818 | 6.864 | 7,118,279 | -0.00(-0.05%) |
Mar 24, 2004 | 6.995 | 7.034 | 6.862 | 6.867 | 6,420,210 | -0.19(-2.66%) |
Mar 23, 2004 | 7.202 | 7.208 | 7.049 | 7.055 | 6,185,618 | -0.14(-1.97%) |
Mar 22, 2004 | 7.302 | 7.302 | 7.189 | 7.197 | 5,631,791 | -0.11(-1.45%) |
Mar 19, 2004 | 7.347 | 7.369 | 7.276 | 7.302 | 4,611,633 | -0.04(-0.60%) |
Mar 18, 2004 | 7.287 | 7.370 | 7.265 | 7.347 | 3,378,123 | +0.07(+0.91%) |
Mar 17, 2004 | 7.227 | 7.307 | 7.208 | 7.280 | 5,039,922 | +0.09(+1.23%) |
Mar 16, 2004 | 7.137 | 7.208 | 6.987 | 7.192 | 7,579,538 | +0.10(+1.45%) |
Mar 15, 2004 | 7.129 | 7.175 | 7.090 | 7.090 | 4,699,763 | -0.03(-0.44%) |
Mar 12, 2004 | 6.987 | 7.127 | 6.979 | 7.121 | 2,945,396 | +0.10(+1.44%) |
Mar 11, 2004 | 7.058 | 7.113 | 6.984 | 7.020 | 5,780,471 | -0.09(-1.20%) |
Mar 10, 2004 | 7.097 | 7.302 | 7.094 | 7.105 | 6,408,163 | -0.12(-1.68%) |
Mar 09, 2004 | 7.255 | 7.285 | 7.190 | 7.227 | 4,936,574 | -0.09(-1.27%) |
Mar 08, 2004 | 7.263 | 7.375 | 7.255 | 7.320 | 4,760,947 | +0.05(+0.65%) |
Mar 05, 2004 | 7.099 | 7.285 | 7.099 | 7.272 | 6,332,396 | +0.18(+2.47%) |
Mar 04, 2004 | 7.121 | 7.137 | 7.097 | 7.097 | 4,455,661 | -0.04(-0.62%) |
Mar 03, 2004 | 7.161 | 7.178 | 7.099 | 7.142 | 4,672,183 | -0.02(-0.24%) |
Mar 02, 2004 | 7.287 | 7.448 | 7.154 | 7.159 | 7,471,435 | -0.16(-2.24%) |
Mar 01, 2004 | 7.050 | 7.329 | 7.047 | 7.323 | 7,961,225 | +0.32(+4.57%) |
Feb 27, 2004 | 7.015 | 7.041 | 6.955 | 7.003 | 5,696,462 | +0.01(+0.14%) |
Feb 26, 2004 | 7.011 | 7.033 | 6.987 | 6.993 | 5,760,816 | -0.02(-0.25%) |
Feb 25, 2004 | 6.995 | 7.067 | 6.963 | 7.011 | 6,631,976 | +0.03(+0.47%) |
Feb 24, 2004 | 6.940 | 7.017 | 6.938 | 6.978 | 4,421,106 | +0.02(+0.27%) |
Feb 23, 2004 | 6.992 | 7.019 | 6.937 | 6.959 | 3,309,014 | -0.04(-0.54%) |
Feb 20, 2004 | 7.003 | 7.039 | 6.924 | 6.996 | 4,771,409 | +0.03(+0.45%) |
Feb 19, 2004 | 6.987 | 7.031 | 6.949 | 6.965 | 4,103,773 | +0.01(+0.14%) |
Feb 18, 2004 | 6.990 | 7.019 | 6.944 | 6.955 | 5,070,355 | -0.07(-1.05%) |
Feb 17, 2004 | 7.090 | 7.096 | 7.004 | 7.030 | 6,149,795 | -0.02(-0.29%) |
Feb 13, 2004 | 7.050 | 7.090 | 6.995 | 7.050 | 5,915,520 | +0.01(+0.11%) |
Feb 12, 2004 | 7.050 | 7.102 | 7.012 | 7.042 | 5,335,381 | -0.07(-0.98%) |
Feb 11, 2004 | 7.096 | 7.113 | 6.990 | 7.112 | 6,258,531 | +0.02(+0.22%) |
Feb 10, 2004 | 7.015 | 7.104 | 7.003 | 7.096 | 4,620,509 | +0.14(+1.99%) |
Feb 09, 2004 | 6.916 | 7.006 | 6.885 | 6.957 | 5,463,772 | +0.09(+1.26%) |
Feb 06, 2004 | 6.814 | 6.889 | 6.791 | 6.870 | 3,393,340 | +0.06(+0.83%) |
Feb 05, 2004 | 6.814 | 6.866 | 6.766 | 6.814 | 6,877,981 | -0.02(-0.35%) |
Feb 04, 2004 | 6.949 | 6.949 | 6.798 | 6.837 | 5,826,756 | -0.09(-1.28%) |
Feb 03, 2004 | 6.869 | 6.943 | 6.853 | 6.926 | 4,818,010 | +0.02(+0.25%) |
Feb 02, 2004 | 6.949 | 7.014 | 6.864 | 6.908 | 9,217,560 | -0.04(-0.57%) |
Jan 30, 2004 | 6.992 | 6.992 | 6.922 | 6.948 | 6,306,401 | -0.04(-0.61%) |
Jan 29, 2004 | 7.050 | 7.050 | 6.918 | 6.990 | 6,908,097 | +0.00(+0.00%) |
Jan 28, 2004 | 7.031 | 7.060 | 6.957 | 6.990 | 6,156,135 | -0.04(-0.58%) |
Jan 27, 2004 | 7.082 | 7.097 | 7.004 | 7.031 | 6,419,893 | -0.05(-0.67%) |
Jan 26, 2004 | 7.037 | 7.091 | 6.965 | 7.079 | 4,056,855 | +0.04(+0.58%) |
Jan 23, 2004 | 7.011 | 7.112 | 6.976 | 7.037 | 5,832,145 | +0.06(+0.79%) |
Jan 22, 2004 | 7.112 | 7.118 | 6.924 | 6.982 | 6,113,655 | -0.12(-1.62%) |
Jan 21, 2004 | 7.000 | 7.097 | 6.959 | 7.097 | 5,391,492 | +0.10(+1.40%) |
Jan 20, 2004 | 6.971 | 7.077 | 6.949 | 7.000 | 5,028,826 | +0.03(+0.45%) |
Jan 16, 2004 | 6.894 | 6.979 | 6.843 | 6.968 | 3,972,528 | +0.11(+1.59%) |
Jan 15, 2004 | 7.044 | 7.053 | 6.839 | 6.859 | 5,379,446 | -0.16(-2.25%) |
Jan 14, 2004 | 6.982 | 7.028 | 6.971 | 7.017 | 4,764,752 | +0.04(+0.52%) |
Jan 13, 2004 | 6.963 | 7.072 | 6.955 | 6.981 | 6,203,054 | +0.02(+0.25%) |
Jan 12, 2004 | 6.814 | 6.974 | 6.787 | 6.963 | 6,270,261 | +0.18(+2.67%) |
Jan 09, 2004 | 6.799 | 6.845 | 6.755 | 6.782 | 4,413,815 | -0.02(-0.26%) |
Jan 08, 2004 | 6.806 | 6.807 | 6.750 | 6.799 | 3,889,787 | +0.05(+0.77%) |
Jan 07, 2004 | 6.823 | 6.823 | 6.679 | 6.747 | 4,113,600 | -0.08(-1.11%) |
Jan 06, 2004 | 6.892 | 6.892 | 6.787 | 6.823 | 5,985,581 | -0.07(-1.01%) |
Jan 05, 2004 | 6.703 | 6.892 | 6.695 | 6.892 | 6,158,988 | +0.26(+3.95%) |
Jan 02, 2004 | 6.648 | 6.711 | 6.616 | 6.631 | 6,127,287 | -0.03(-0.47%) |
Dec 31, 2003 | 6.719 | 6.750 | 6.648 | 6.662 | 3,888,836 | -0.05(-0.78%) |
Dec 30, 2003 | 6.725 | 6.779 | 6.703 | 6.714 | 2,827,466 | -0.01(-0.14%) |
Dec 29, 2003 | 6.646 | 6.750 | 6.623 | 6.724 | 3,451,037 | +0.10(+1.48%) |
Dec 26, 2003 | 6.623 | 6.648 | 6.561 | 6.626 | 1,221,463 | +0.03(+0.38%) |
Dec 24, 2003 | 6.525 | 6.634 | 6.509 | 6.601 | 1,733,127 | +0.08(+1.26%) |
Dec 23, 2003 | 6.538 | 6.538 | 6.462 | 6.519 | 3,217,396 | -0.02(-0.29%) |
Dec 22, 2003 | 6.530 | 6.536 | 6.482 | 6.538 | 4,002,645 | +0.05(+0.73%) |
Dec 19, 2003 | 6.539 | 6.556 | 6.460 | 6.490 | 5,678,709 | -0.05(-0.72%) |
Dec 18, 2003 | 6.389 | 6.549 | 6.377 | 6.538 | 8,635,518 | +0.10(+1.62%) |
Dec 17, 2003 | 6.340 | 6.435 | 6.317 | 6.433 | 5,310,019 | +0.09(+1.39%) |
Dec 16, 2003 | 6.288 | 6.348 | 6.282 | 6.345 | 4,030,859 | +0.06(+0.90%) |
Dec 15, 2003 | 6.331 | 6.340 | 6.273 | 6.288 | 6,781,925 | -0.04(-0.65%) |
Dec 12, 2003 | 6.307 | 6.345 | 6.266 | 6.329 | 4,403,987 | +0.08(+1.26%) |
Dec 11, 2003 | 6.120 | 6.262 | 6.120 | 6.250 | 5,001,563 | +0.12(+1.96%) |
Dec 10, 2003 | 6.179 | 6.214 | 6.121 | 6.131 | 6,405,627 | -0.04(-0.64%) |
Dec 09, 2003 | 6.121 | 6.192 | 6.112 | 6.170 | 4,964,472 | +0.06(+0.95%) |
Dec 08, 2003 | 6.120 | 6.127 | 6.079 | 6.112 | 4,189,367 | -0.02(-0.33%) |
Dec 05, 2003 | 6.132 | 6.150 | 6.088 | 6.132 | 2,535,811 | +0.02(+0.28%) |
Dec 04, 2003 | 5.948 | 6.140 | 5.948 | 6.115 | 4,567,251 | +0.17(+2.84%) |
Dec 03, 2003 | 5.970 | 6.014 | 5.946 | 5.946 | 4,549,498 | -0.03(-0.48%) |
Dec 02, 2003 | 5.911 | 5.984 | 5.900 | 5.974 | 3,978,869 | +0.03(+0.58%) |
Dec 01, 2003 | 5.836 | 5.949 | 5.792 | 5.940 | 3,988,379 | +0.15(+2.67%) |
Nov 28, 2003 | 5.774 | 5.815 | 5.758 | 5.785 | 2,127,178 | +0.00(+0.03%) |
Nov 26, 2003 | 5.773 | 5.834 | 5.771 | 5.784 | 5,255,810 | +0.01(+0.19%) |
Nov 25, 2003 | 5.727 | 5.804 | 5.694 | 5.773 | 5,181,945 | +0.06(+1.05%) |
Nov 24, 2003 | 5.670 | 5.719 | 5.620 | 5.713 | 4,351,363 | +0.06(+1.14%) |
Nov 21, 2003 | 5.668 | 5.702 | 5.631 | 5.648 | 2,806,226 | -0.02(-0.36%) |
Nov 20, 2003 | 5.668 | 5.730 | 5.642 | 5.668 | 2,776,744 | -0.01(-0.22%) |
Nov 19, 2003 | 5.702 | 5.709 | 5.667 | 5.681 | 4,196,342 | -0.03(-0.50%) |
Nov 18, 2003 | 5.736 | 5.741 | 5.687 | 5.709 | 3,723,988 | -0.03(-0.44%) |
Nov 17, 2003 | 5.711 | 5.758 | 5.695 | 5.735 | 3,389,853 | -0.01(-0.19%) |
Nov 14, 2003 | 5.687 | 5.773 | 5.665 | 5.746 | 3,005,946 | +0.05(+0.91%) |
Nov 13, 2003 | 5.683 | 5.711 | 5.667 | 5.694 | 3,066,496 | +0.01(+0.22%) |
Nov 12, 2003 | 5.650 | 5.681 | 5.609 | 5.681 | 2,039,998 | +0.05(+0.90%) |
Nov 11, 2003 | 5.675 | 5.678 | 5.615 | 5.631 | 2,789,107 | -0.06(-1.00%) |
Nov 10, 2003 | 5.676 | 5.713 | 5.668 | 5.687 | 2,159,513 | -0.00(-0.03%) |
Nov 07, 2003 | 5.667 | 5.684 | 5.651 | 5.689 | 3,119,121 | +0.03(+0.45%) |
Nov 06, 2003 | 5.623 | 5.672 | 5.591 | 5.664 | 2,414,394 | +0.05(+0.81%) |
Nov 05, 2003 | 5.601 | 5.632 | 5.588 | 5.618 | 5,035,483 | +0.03(+0.54%) |
Nov 04, 2003 | 5.601 | 5.618 | 5.564 | 5.588 | 3,140,678 | -0.03(-0.48%) |
Nov 03, 2003 | 5.561 | 5.626 | 5.564 | 5.615 | 3,641,113 | +0.05(+0.96%) |
Oct 31, 2003 | 5.583 | 5.599 | 5.512 | 5.561 | 5,919,324 | -0.01(-0.14%) |
Oct 30, 2003 | 5.643 | 5.643 | 5.555 | 5.569 | 4,142,766 | -0.09(-1.51%) |
Oct 29, 2003 | 5.635 | 5.680 | 5.634 | 5.654 | 2,882,944 | +0.03(+0.50%) |
Oct 28, 2003 | 5.719 | 5.721 | 5.579 | 5.626 | 6,941,701 | -0.10(-1.74%) |
Oct 27, 2003 | 5.788 | 5.798 | 5.713 | 5.725 | 3,364,808 | -0.02(-0.38%) |
Oct 24, 2003 | 5.722 | 5.749 | 5.706 | 5.747 | 3,015,774 | +0.02(+0.39%) |
Oct 23, 2003 | 5.695 | 5.727 | 5.646 | 5.725 | 3,567,382 | +0.03(+0.53%) |
Oct 22, 2003 | 5.738 | 5.755 | 5.583 | 5.695 | 3,080,445 | -0.04(-0.74%) |
Oct 21, 2003 | 5.646 | 5.806 | 5.631 | 5.738 | 5,630,523 | +0.13(+2.33%) |
Oct 20, 2003 | 5.694 | 5.694 | 5.591 | 5.607 | 5,578,215 | -0.09(-1.61%) |
Oct 17, 2003 | 5.754 | 5.754 | 5.667 | 5.698 | 2,715,242 | -0.04(-0.69%) |
Oct 16, 2003 | 5.749 | 5.763 | 5.709 | 5.738 | 4,584,369 | +0.01(+0.22%) |
Oct 15, 2003 | 5.784 | 5.798 | 5.697 | 5.725 | 2,771,354 | -0.06(-1.01%) |
Oct 14, 2003 | 5.773 | 5.773 | 5.749 | 5.784 | 2,785,937 | -0.01(-0.22%) |
Oct 13, 2003 | 5.755 | 5.799 | 5.741 | 5.796 | 2,508,865 | +0.04(+0.71%) |
Oct 10, 2003 | 5.691 | 5.774 | 5.691 | 5.755 | 7,237,160 | +0.06(+1.08%) |
Oct 09, 2003 | 5.736 | 5.736 | 5.689 | 5.694 | 3,571,503 | +0.02(+0.28%) |
Oct 08, 2003 | 5.717 | 5.717 | 5.629 | 5.678 | 2,719,998 | -0.05(-0.91%) |
Oct 07, 2003 | 5.706 | 5.743 | 5.639 | 5.730 | 2,651,522 | +0.02(+0.41%) |
Oct 06, 2003 | 5.670 | 5.706 | 5.670 | 5.706 | 2,840,781 | +0.00(+0.08%) |
Oct 03, 2003 | 5.713 | 5.747 | 5.698 | 5.702 | 3,389,853 | +0.03(+0.53%) |
Oct 02, 2003 | 5.596 | 5.673 | 5.596 | 5.672 | 2,983,755 | -0.01(-0.22%) |
Oct 01, 2003 | 5.583 | 5.684 | 5.533 | 5.684 | 4,459,148 | +0.13(+2.30%) |
Sep 30, 2003 | 5.528 | 5.583 | 5.473 | 5.556 | 4,130,719 | +0.03(+0.54%) |
Sep 29, 2003 | 5.519 | 5.519 | 5.509 | 5.527 | 4,989,199 | -0.01(-0.23%) |
Sep 26, 2003 | 5.517 | 5.539 | 5.463 | 5.539 | 3,890,421 | +0.02(+0.40%) |
Sep 25, 2003 | 5.550 | 5.560 | 5.506 | 5.517 | 3,108,659 | -0.02(-0.37%) |
Sep 24, 2003 | 5.533 | 5.637 | 5.536 | 5.538 | 4,479,754 | +0.00(+0.09%) |
Sep 23, 2003 | 5.534 | 5.549 | 5.506 | 5.533 | 2,621,723 | -0.00(-0.03%) |
Sep 22, 2003 | 5.520 | 5.534 | 5.473 | 5.534 | 4,098,067 | +0.02(+0.29%) |
Sep 19, 2003 | 5.492 | 5.528 | 5.492 | 5.519 | 4,667,745 | -0.01(-0.17%) |
Sep 18, 2003 | 5.492 | 5.528 | 5.465 | 5.528 | 4,515,260 | +0.02(+0.34%) |
Sep 17, 2003 | 5.530 | 5.525 | 5.492 | 5.509 | 3,758,542 | -0.02(-0.37%) |
Sep 16, 2003 | 5.511 | 5.536 | 5.497 | 5.530 | 5,091,278 | +0.03(+0.46%) |
Sep 15, 2003 | 5.528 | 5.558 | 5.503 | 5.504 | 2,865,191 | -0.06(-1.02%) |
Sep 12, 2003 | 5.493 | 5.563 | 5.493 | 5.561 | 5,921,543 | +0.04(+0.74%) |
Sep 11, 2003 | 5.550 | 5.553 | 5.514 | 5.520 | 3,555,335 | +0.00(+0.00%) |
Sep 10, 2003 | 5.545 | 5.575 | 5.492 | 5.520 | 4,468,659 | -0.03(-0.46%) |
Sep 09, 2003 | 5.582 | 5.583 | 5.515 | 5.545 | 4,129,768 | -0.04(-0.65%) |
Sep 08, 2003 | 5.473 | 5.582 | 5.454 | 5.582 | 4,057,172 | +0.10(+1.81%) |
Sep 05, 2003 | 5.487 | 5.520 | 5.463 | 5.482 | 6,896,051 | -0.04(-0.66%) |
Sep 04, 2003 | 5.528 | 5.560 | 5.509 | 5.519 | 4,188,733 | -0.03(-0.60%) |
Sep 03, 2003 | 5.560 | 5.575 | 5.520 | 5.552 | 5,148,658 | -0.02(-0.28%) |
Sep 02, 2003 | 5.415 | 5.568 | 5.383 | 5.568 | 8,929,392 | +0.15(+2.83%) |
Aug 29, 2003 | 5.370 | 5.419 | 5.345 | 5.415 | 3,514,440 | +0.04(+0.82%) |
Aug 28, 2003 | 5.299 | 5.394 | 5.287 | 5.370 | 3,541,069 | +0.08(+1.55%) |
Aug 27, 2003 | 5.258 | 5.310 | 5.247 | 5.288 | 4,118,990 | +0.03(+0.63%) |
Aug 26, 2003 | 5.301 | 5.309 | 5.221 | 5.255 | 3,226,589 | -0.05(-0.86%) |
Aug 25, 2003 | 5.323 | 5.348 | 5.292 | 5.301 | 2,467,019 | -0.02(-0.41%) |
Aug 22, 2003 | 5.348 | 5.362 | 5.315 | 5.323 | 2,225,770 | -0.03(-0.47%) |
Aug 21, 2003 | 5.404 | 5.418 | 5.337 | 5.348 | 3,373,685 | -0.04(-0.82%) |
Aug 20, 2003 | 5.347 | 5.392 | 5.325 | 5.392 | 2,400,445 | +0.04(+0.74%) |
Aug 19, 2003 | 5.345 | 5.370 | 5.342 | 5.353 | 2,739,336 | +0.01(+0.15%) |
Aug 18, 2003 | 5.392 | 5.418 | 5.344 | 5.345 | 4,187,148 | -0.03(-0.50%) |
Aug 15, 2003 | 5.358 | 5.372 | 5.315 | 5.372 | 1,846,935 | +0.04(+0.68%) |
Aug 14, 2003 | 5.362 | 5.381 | 5.296 | 5.336 | 4,408,743 | +0.00(+0.09%) |
Aug 13, 2003 | 5.323 | 5.381 | 5.315 | 5.331 | 6,463,007 | +0.01(+0.24%) |
Aug 12, 2003 | 5.252 | 5.318 | 5.221 | 5.318 | 2,768,818 | +0.05(+0.90%) |
Aug 11, 2003 | 5.194 | 5.279 | 5.189 | 5.271 | 4,711,493 | -0.01(-0.21%) |
Aug 08, 2003 | 5.276 | 5.284 | 5.238 | 5.282 | 4,144,351 | +0.06(+1.06%) |
Aug 07, 2003 | 5.140 | 5.227 | 5.096 | 5.227 | 5,036,751 | +0.09(+1.78%) |
Aug 06, 2003 | 5.072 | 5.161 | 5.049 | 5.135 | 3,413,312 | +0.06(+1.24%) |
Aug 05, 2003 | 5.094 | 5.135 | 5.071 | 5.072 | 7,768,162 | -0.07(-1.29%) |
Aug 04, 2003 | 5.118 | 5.172 | 5.079 | 5.139 | 3,473,862 | -0.02(-0.43%) |