Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.078 | 7.094 | 7.046 | 7.075 | 1,800,985 | +0.00(+0.06%) |
Jul 29, 2004 | 7.092 | 7.124 | 7.043 | 7.071 | 1,740,917 | +0.00(+0.00%) |
Jul 28, 2004 | 7.002 | 7.095 | 6.983 | 7.071 | 2,559,989 | +0.06(+0.92%) |
Jul 27, 2004 | 7.006 | 7.043 | 6.980 | 7.006 | 3,448,155 | +0.01(+0.08%) |
Jul 26, 2004 | 6.980 | 7.035 | 6.976 | 7.000 | 2,959,976 | +0.02(+0.27%) |
Jul 23, 2004 | 7.035 | 7.035 | 6.950 | 6.981 | 1,708,974 | -0.05(-0.76%) |
Jul 22, 2004 | 7.056 | 7.068 | 6.934 | 7.035 | 2,632,903 | -0.07(-1.01%) |
Jul 21, 2004 | 7.120 | 7.200 | 7.095 | 7.107 | 2,870,396 | +0.01(+0.08%) |
Jul 20, 2004 | 7.058 | 7.127 | 7.053 | 7.101 | 2,255,137 | +0.03(+0.45%) |
Jul 19, 2004 | 7.085 | 7.114 | 7.042 | 7.069 | 3,087,055 | +0.01(+0.12%) |
Jul 16, 2004 | 7.030 | 7.089 | 6.999 | 7.061 | 4,054,733 | +0.08(+1.16%) |
Jul 15, 2004 | 6.898 | 7.027 | 6.884 | 6.980 | 2,314,163 | +0.09(+1.30%) |
Jul 14, 2004 | 6.898 | 6.965 | 6.868 | 6.891 | 2,142,641 | -0.02(-0.29%) |
Jul 13, 2004 | 6.846 | 6.940 | 6.840 | 6.911 | 3,533,222 | +0.08(+1.20%) |
Jul 12, 2004 | 6.754 | 6.833 | 6.741 | 6.829 | 5,576,561 | +0.09(+1.28%) |
Jul 09, 2004 | 6.794 | 6.833 | 6.738 | 6.742 | 4,290,490 | -0.03(-0.51%) |
Jul 08, 2004 | 6.862 | 6.878 | 6.775 | 6.777 | 4,025,915 | -0.08(-1.24%) |
Jul 07, 2004 | 6.891 | 6.948 | 6.860 | 6.862 | 2,658,249 | -0.02(-0.25%) |
Jul 06, 2004 | 6.891 | 6.912 | 6.840 | 6.879 | 3,690,856 | -0.03(-0.44%) |
Jul 02, 2004 | 6.929 | 6.973 | 6.898 | 6.909 | 2,466,242 | +0.03(+0.48%) |
Jul 01, 2004 | 6.847 | 6.911 | 6.821 | 6.876 | 3,103,722 | +0.01(+0.15%) |
Jun 30, 2004 | 6.891 | 6.903 | 6.826 | 6.866 | 2,770,746 | -0.01(-0.15%) |
Jun 29, 2004 | 6.980 | 6.981 | 6.876 | 6.876 | 4,262,366 | -0.10(-1.49%) |
Jun 28, 2004 | 7.049 | 7.052 | 6.976 | 6.980 | 1,893,343 | -0.03(-0.47%) |
Jun 25, 2004 | 6.915 | 7.048 | 6.892 | 7.013 | 3,052,334 | +0.09(+1.35%) |
Jun 24, 2004 | 6.937 | 6.963 | 6.895 | 6.919 | 2,823,869 | -0.00(-0.06%) |
Jun 23, 2004 | 6.879 | 6.944 | 6.870 | 6.924 | 2,959,282 | +0.04(+0.65%) |
Jun 22, 2004 | 6.919 | 6.921 | 6.849 | 6.879 | 3,787,728 | -0.06(-0.93%) |
Jun 21, 2004 | 6.892 | 6.991 | 6.886 | 6.944 | 4,990,468 | +0.08(+1.17%) |
Jun 18, 2004 | 6.833 | 6.891 | 6.804 | 6.863 | 3,530,791 | +0.03(+0.38%) |
Jun 17, 2004 | 6.770 | 6.912 | 6.739 | 6.837 | 3,733,563 | +0.07(+1.00%) |
Jun 16, 2004 | 6.713 | 6.801 | 6.706 | 6.770 | 2,564,850 | +0.06(+0.84%) |
Jun 15, 2004 | 6.735 | 6.788 | 6.696 | 6.713 | 3,964,458 | +0.06(+0.91%) |
Jun 14, 2004 | 6.790 | 6.790 | 6.631 | 6.653 | 4,529,719 | -0.14(-2.01%) |
Jun 10, 2004 | 6.768 | 6.840 | 6.725 | 6.790 | 4,189,104 | +0.05(+0.68%) |
Jun 09, 2004 | 6.804 | 6.832 | 6.741 | 6.744 | 3,074,903 | -0.09(-1.37%) |
Jun 08, 2004 | 6.847 | 6.849 | 6.741 | 6.837 | 4,138,758 | -0.02(-0.36%) |
Jun 07, 2004 | 6.800 | 6.865 | 6.793 | 6.862 | 3,520,375 | +0.08(+1.17%) |
Jun 04, 2004 | 6.811 | 6.832 | 6.739 | 6.783 | 4,180,424 | +0.03(+0.38%) |
Jun 03, 2004 | 6.873 | 6.873 | 6.751 | 6.757 | 6,995,266 | -0.13(-1.82%) |
Jun 02, 2004 | 6.931 | 6.950 | 6.866 | 6.882 | 4,084,941 | -0.05(-0.69%) |
Jun 01, 2004 | 6.984 | 7.004 | 6.895 | 6.929 | 3,362,047 | -0.11(-1.49%) |
May 28, 2004 | 7.013 | 7.046 | 7.007 | 7.035 | 1,749,250 | +0.02(+0.25%) |
May 27, 2004 | 7.053 | 7.074 | 6.989 | 7.017 | 2,388,466 | +0.01(+0.16%) |
May 26, 2004 | 6.895 | 7.030 | 6.876 | 7.006 | 3,311,701 | +0.08(+1.21%) |
May 25, 2004 | 6.794 | 6.942 | 6.754 | 6.922 | 2,994,697 | +0.12(+1.80%) |
May 24, 2004 | 6.784 | 6.819 | 6.735 | 6.800 | 2,661,374 | +0.03(+0.47%) |
May 21, 2004 | 6.739 | 6.804 | 6.738 | 6.768 | 3,086,361 | +0.04(+0.62%) |
May 20, 2004 | 6.731 | 6.749 | 6.688 | 6.726 | 3,587,734 | -0.01(-0.09%) |
May 19, 2004 | 6.696 | 6.797 | 6.696 | 6.732 | 5,550,173 | +0.10(+1.45%) |
May 18, 2004 | 6.526 | 6.659 | 6.523 | 6.636 | 3,028,724 | +0.12(+1.83%) |
May 17, 2004 | 6.538 | 6.558 | 6.495 | 6.516 | 2,975,601 | -0.05(-0.70%) |
May 14, 2004 | 6.495 | 6.594 | 6.495 | 6.562 | 2,598,529 | +0.05(+0.82%) |
May 13, 2004 | 6.567 | 6.577 | 6.499 | 6.509 | 5,247,404 | -0.13(-1.95%) |
May 12, 2004 | 6.509 | 6.639 | 6.420 | 6.639 | 7,884,821 | +0.10(+1.59%) |
May 11, 2004 | 6.451 | 6.588 | 6.450 | 6.535 | 4,333,544 | +0.08(+1.29%) |
May 10, 2004 | 6.418 | 6.489 | 6.359 | 6.451 | 5,134,908 | +0.00(+0.07%) |
May 07, 2004 | 6.567 | 6.610 | 6.446 | 6.447 | 4,492,567 | -0.17(-2.63%) |
May 06, 2004 | 6.601 | 6.673 | 6.590 | 6.621 | 2,929,074 | +0.02(+0.33%) |
May 05, 2004 | 6.653 | 6.667 | 6.562 | 6.600 | 3,903,696 | -0.06(-0.91%) |
May 04, 2004 | 6.578 | 6.716 | 6.554 | 6.660 | 4,762,697 | +0.06(+0.92%) |
May 03, 2004 | 6.538 | 6.623 | 6.487 | 6.600 | 5,379,692 | +0.10(+1.60%) |
Apr 30, 2004 | 6.624 | 6.639 | 6.457 | 6.496 | 7,349,074 | +0.02(+0.36%) |
Apr 29, 2004 | 6.495 | 6.512 | 6.408 | 6.473 | 4,506,455 | -0.01(-0.09%) |
Apr 28, 2004 | 6.603 | 6.618 | 6.479 | 6.479 | 4,042,234 | -0.18(-2.77%) |
Apr 27, 2004 | 6.761 | 6.780 | 6.657 | 6.663 | 2,483,255 | -0.07(-1.01%) |
Apr 26, 2004 | 6.775 | 6.803 | 6.715 | 6.731 | 2,004,798 | -0.05(-0.76%) |
Apr 23, 2004 | 6.879 | 6.919 | 6.726 | 6.783 | 3,297,465 | -0.10(-1.40%) |
Apr 22, 2004 | 6.646 | 6.965 | 6.639 | 6.879 | 5,809,539 | +0.26(+3.94%) |
Apr 21, 2004 | 6.605 | 6.646 | 6.542 | 6.618 | 3,086,361 | +0.00(+0.02%) |
Apr 20, 2004 | 6.692 | 6.757 | 6.617 | 6.617 | 3,264,480 | -0.08(-1.14%) |
Apr 19, 2004 | 6.747 | 6.775 | 6.682 | 6.693 | 5,716,487 | -0.06(-0.90%) |
Apr 16, 2004 | 6.855 | 6.855 | 6.660 | 6.754 | 5,817,178 | -0.07(-1.05%) |
Apr 15, 2004 | 6.797 | 6.836 | 6.744 | 6.826 | 5,017,550 | +0.05(+0.68%) |
Apr 14, 2004 | 6.855 | 6.891 | 6.729 | 6.780 | 5,577,602 | -0.12(-1.75%) |
Apr 13, 2004 | 6.948 | 6.984 | 6.869 | 6.901 | 4,252,297 | -0.01(-0.17%) |
Apr 12, 2004 | 7.020 | 7.035 | 6.862 | 6.912 | 5,791,484 | -0.11(-1.54%) |
Apr 08, 2004 | 7.063 | 7.114 | 7.004 | 7.020 | 3,885,989 | -0.02(-0.33%) |
Apr 07, 2004 | 7.053 | 7.079 | 7.007 | 7.043 | 5,120,325 | +0.00(+0.02%) |
Apr 06, 2004 | 7.020 | 7.164 | 7.019 | 7.042 | 5,434,204 | +0.02(+0.31%) |
Apr 05, 2004 | 7.042 | 7.092 | 7.006 | 7.020 | 7,396,990 | -0.04(-0.59%) |
Apr 02, 2004 | 7.066 | 7.102 | 7.000 | 7.062 | 6,739,719 | -0.00(-0.06%) |
Apr 01, 2004 | 7.164 | 7.164 | 6.876 | 7.066 | 14,617,596 | -0.28(-3.84%) |
Mar 31, 2004 | 7.337 | 7.398 | 7.222 | 7.349 | 3,612,039 | +0.05(+0.63%) |
Mar 30, 2004 | 7.261 | 7.379 | 7.261 | 7.302 | 2,998,169 | +0.04(+0.54%) |
Mar 29, 2004 | 7.268 | 7.302 | 7.246 | 7.264 | 3,014,141 | -0.00(-0.06%) |
Mar 26, 2004 | 7.212 | 7.307 | 7.186 | 7.268 | 2,066,601 | +0.06(+0.78%) |
Mar 25, 2004 | 7.229 | 7.251 | 7.127 | 7.212 | 4,363,752 | +0.02(+0.26%) |
Mar 24, 2004 | 7.254 | 7.287 | 7.157 | 7.193 | 4,869,638 | -0.06(-0.87%) |
Mar 23, 2004 | 7.287 | 7.313 | 7.245 | 7.256 | 3,416,906 | -0.01(-0.12%) |
Mar 22, 2004 | 7.344 | 7.382 | 7.238 | 7.265 | 4,181,465 | -0.14(-1.89%) |
Mar 19, 2004 | 7.477 | 7.495 | 7.396 | 7.405 | 3,442,947 | -0.12(-1.59%) |
Mar 18, 2004 | 7.582 | 7.632 | 7.467 | 7.524 | 3,928,348 | -0.04(-0.48%) |
Mar 17, 2004 | 7.485 | 7.611 | 7.485 | 7.560 | 4,398,473 | +0.13(+1.74%) |
Mar 16, 2004 | 7.488 | 7.575 | 7.373 | 7.431 | 6,082,448 | -0.04(-0.58%) |
Mar 15, 2004 | 7.582 | 7.582 | 7.369 | 7.474 | 6,997,002 | -0.14(-1.87%) |
Mar 12, 2004 | 7.589 | 7.660 | 7.513 | 7.616 | 4,263,407 | +0.04(+0.59%) |
Mar 11, 2004 | 7.675 | 7.779 | 7.559 | 7.572 | 4,531,802 | -0.17(-2.19%) |
Mar 10, 2004 | 7.831 | 7.900 | 7.719 | 7.742 | 2,909,978 | -0.11(-1.39%) |
Mar 09, 2004 | 7.917 | 7.956 | 7.776 | 7.851 | 3,278,716 | -0.07(-0.87%) |
Mar 08, 2004 | 8.021 | 8.030 | 7.920 | 7.920 | 2,730,469 | -0.11(-1.35%) |
Mar 05, 2004 | 7.923 | 8.123 | 7.920 | 8.028 | 6,777,565 | +0.11(+1.33%) |
Mar 04, 2004 | 7.920 | 7.982 | 7.896 | 7.923 | 3,989,805 | +0.06(+0.81%) |
Mar 03, 2004 | 7.783 | 7.889 | 7.783 | 7.860 | 4,064,802 | +0.08(+0.98%) |
Mar 02, 2004 | 7.753 | 7.825 | 7.753 | 7.783 | 5,784,540 | +0.03(+0.39%) |
Mar 01, 2004 | 7.789 | 7.841 | 7.698 | 7.753 | 8,478,206 | -0.03(-0.39%) |
Feb 27, 2004 | 7.798 | 7.848 | 7.723 | 7.783 | 7,723,368 | +0.01(+0.15%) |
Feb 26, 2004 | 7.835 | 8.043 | 7.772 | 7.772 | 14,513,433 | -0.06(-0.81%) |
Feb 25, 2004 | 8.203 | 8.406 | 7.765 | 7.835 | 23,032,956 | -0.59(-6.99%) |
Feb 24, 2004 | 8.450 | 8.528 | 8.372 | 8.424 | 5,274,834 | -0.06(-0.76%) |
Feb 23, 2004 | 8.590 | 8.590 | 8.460 | 8.489 | 2,767,274 | -0.09(-1.01%) |
Feb 20, 2004 | 8.619 | 8.636 | 8.541 | 8.575 | 3,200,594 | -0.01(-0.08%) |
Feb 19, 2004 | 8.691 | 8.694 | 8.575 | 8.583 | 3,279,410 | -0.09(-1.03%) |
Feb 18, 2004 | 8.705 | 8.705 | 8.622 | 8.672 | 2,816,231 | -0.02(-0.28%) |
Feb 17, 2004 | 8.666 | 8.774 | 8.647 | 8.696 | 3,314,479 | +0.10(+1.16%) |
Feb 13, 2004 | 8.640 | 8.655 | 8.577 | 8.597 | 2,752,344 | -0.06(-0.70%) |
Feb 12, 2004 | 8.665 | 8.698 | 8.570 | 8.658 | 3,757,868 | -0.08(-0.97%) |
Feb 11, 2004 | 8.581 | 8.784 | 8.577 | 8.743 | 4,377,293 | +0.16(+1.90%) |
Feb 10, 2004 | 8.709 | 8.740 | 8.544 | 8.580 | 4,556,801 | -0.13(-1.49%) |
Feb 09, 2004 | 8.511 | 8.738 | 8.509 | 8.709 | 5,051,577 | +0.23(+2.68%) |
Feb 06, 2004 | 8.437 | 8.532 | 8.433 | 8.482 | 2,192,639 | +0.08(+0.96%) |
Feb 05, 2004 | 8.362 | 8.424 | 8.309 | 8.401 | 3,949,876 | +0.04(+0.48%) |
Feb 04, 2004 | 8.498 | 8.499 | 8.323 | 8.361 | 3,246,773 | -0.14(-1.63%) |
Feb 03, 2004 | 8.322 | 8.571 | 8.295 | 8.499 | 4,175,910 | +0.18(+2.15%) |
Feb 02, 2004 | 8.384 | 8.424 | 8.276 | 8.321 | 2,755,121 | -0.02(-0.26%) |
Jan 30, 2004 | 8.312 | 8.365 | 8.266 | 8.342 | 3,408,573 | +0.03(+0.36%) |
Jan 29, 2004 | 8.354 | 8.354 | 8.236 | 8.312 | 6,024,463 | -0.04(-0.48%) |
Jan 28, 2004 | 8.486 | 8.596 | 8.352 | 8.352 | 5,013,731 | -0.13(-1.56%) |
Jan 27, 2004 | 8.456 | 8.503 | 8.421 | 8.485 | 2,178,056 | -0.02(-0.27%) |
Jan 26, 2004 | 8.475 | 8.516 | 8.352 | 8.508 | 3,582,526 | +0.03(+0.39%) |
Jan 23, 2004 | 8.583 | 8.666 | 8.460 | 8.475 | 5,634,892 | -0.08(-0.96%) |
Jan 22, 2004 | 8.431 | 8.568 | 8.427 | 8.557 | 3,488,084 | +0.14(+1.64%) |
Jan 21, 2004 | 8.328 | 8.418 | 8.308 | 8.418 | 2,838,105 | +0.08(+0.95%) |
Jan 20, 2004 | 8.292 | 8.372 | 8.243 | 8.339 | 2,867,965 | +0.05(+0.59%) |
Jan 16, 2004 | 8.395 | 8.395 | 8.287 | 8.290 | 2,704,081 | -0.02(-0.19%) |
Jan 15, 2004 | 8.190 | 8.328 | 8.185 | 8.306 | 4,427,986 | +0.12(+1.48%) |
Jan 14, 2004 | 7.883 | 8.208 | 7.878 | 8.185 | 5,952,243 | +0.30(+3.86%) |
Jan 13, 2004 | 7.927 | 7.978 | 7.877 | 7.881 | 2,791,926 | -0.04(-0.45%) |
Jan 12, 2004 | 7.884 | 7.956 | 7.866 | 7.917 | 3,730,785 | +0.02(+0.22%) |
Jan 09, 2004 | 7.891 | 7.988 | 7.881 | 7.900 | 3,821,755 | +0.01(+0.07%) |
Jan 08, 2004 | 8.057 | 8.064 | 7.863 | 7.894 | 5,989,048 | -0.12(-1.49%) |
Jan 07, 2004 | 8.064 | 8.064 | 7.956 | 8.014 | 4,249,519 | -0.08(-1.03%) |
Jan 06, 2004 | 8.057 | 8.106 | 8.010 | 8.097 | 3,220,037 | +0.04(+0.50%) |
Jan 05, 2004 | 8.071 | 8.083 | 8.012 | 8.057 | 4,332,850 | +0.03(+0.41%) |
Jan 02, 2004 | 7.978 | 8.079 | 7.978 | 8.024 | 5,085,951 | +0.05(+0.63%) |
Dec 31, 2003 | 7.949 | 8.033 | 7.942 | 7.974 | 3,915,502 | +0.01(+0.09%) |
Dec 30, 2003 | 7.884 | 7.972 | 7.876 | 7.966 | 4,150,564 | +0.09(+1.13%) |
Dec 29, 2003 | 7.783 | 7.887 | 7.778 | 7.877 | 3,894,669 | +0.09(+1.20%) |
Dec 26, 2003 | 7.763 | 7.811 | 7.763 | 7.783 | 1,369,054 | +0.02(+0.28%) |
Dec 24, 2003 | 7.776 | 7.781 | 7.753 | 7.762 | 1,507,938 | -0.01(-0.19%) |
Dec 23, 2003 | 7.716 | 7.776 | 7.703 | 7.776 | 3,904,044 | +0.10(+1.28%) |
Dec 22, 2003 | 7.668 | 7.684 | 7.635 | 7.678 | 2,844,702 | -0.01(-0.07%) |
Dec 19, 2003 | 7.704 | 7.706 | 7.618 | 7.684 | 3,588,429 | +0.02(+0.30%) |
Dec 18, 2003 | 7.531 | 7.661 | 7.531 | 7.661 | 3,813,769 | +0.13(+1.72%) |
Dec 17, 2003 | 7.513 | 7.527 | 7.455 | 7.531 | 2,668,319 | +0.02(+0.25%) |
Dec 16, 2003 | 7.402 | 7.526 | 7.402 | 7.513 | 3,900,572 | +0.10(+1.40%) |
Dec 15, 2003 | 7.438 | 7.462 | 7.386 | 7.409 | 6,266,470 | -0.04(-0.52%) |
Dec 12, 2003 | 7.510 | 7.517 | 7.415 | 7.448 | 2,676,304 | +0.00(+0.06%) |
Dec 11, 2003 | 7.295 | 7.474 | 7.295 | 7.444 | 4,239,797 | +0.15(+2.05%) |
Dec 10, 2003 | 7.419 | 7.419 | 7.272 | 7.294 | 5,531,423 | -0.16(-2.09%) |
Dec 09, 2003 | 7.589 | 7.595 | 7.445 | 7.449 | 6,307,440 | -0.14(-1.90%) |
Dec 08, 2003 | 7.583 | 7.603 | 7.527 | 7.593 | 3,670,718 | +0.01(+0.11%) |
Dec 05, 2003 | 7.661 | 7.668 | 7.583 | 7.585 | 3,951,612 | -0.13(-1.64%) |
Dec 04, 2003 | 7.657 | 7.740 | 7.641 | 7.711 | 4,357,849 | +0.07(+0.92%) |
Dec 03, 2003 | 7.560 | 7.736 | 7.560 | 7.641 | 6,756,385 | -0.13(-1.61%) |
Dec 02, 2003 | 7.755 | 7.817 | 7.730 | 7.766 | 4,316,878 | +0.01(+0.15%) |
Dec 01, 2003 | 7.776 | 7.811 | 7.683 | 7.755 | 8,619,521 | -0.06(-0.81%) |
Nov 28, 2003 | 7.567 | 7.861 | 7.567 | 7.818 | 4,796,030 | +0.13(+1.65%) |
Nov 26, 2003 | 7.114 | 7.693 | 7.373 | 7.691 | 15,637,009 | +0.58(+8.12%) |
Nov 25, 2003 | 7.076 | 7.134 | 7.068 | 7.114 | 3,384,268 | +0.04(+0.51%) |
Nov 24, 2003 | 7.022 | 7.089 | 7.010 | 7.078 | 2,238,124 | +0.06(+0.82%) |
Nov 21, 2003 | 6.912 | 7.019 | 6.895 | 7.020 | 2,199,583 | +0.12(+1.75%) |
Nov 20, 2003 | 6.869 | 6.996 | 6.823 | 6.899 | 1,699,599 | -0.02(-0.23%) |
Nov 19, 2003 | 6.912 | 6.927 | 6.886 | 6.915 | 1,833,623 | -0.01(-0.08%) |
Nov 18, 2003 | 6.898 | 6.951 | 6.883 | 6.921 | 2,671,443 | +0.04(+0.65%) |
Nov 17, 2003 | 6.870 | 6.941 | 6.809 | 6.876 | 2,157,224 | -0.09(-1.32%) |
Nov 14, 2003 | 7.049 | 7.062 | 6.961 | 6.968 | 2,056,185 | -0.12(-1.63%) |
Nov 13, 2003 | 7.084 | 7.086 | 7.035 | 7.084 | 2,147,849 | +0.00(+0.00%) |
Nov 12, 2003 | 6.967 | 7.085 | 6.965 | 7.084 | 2,420,062 | +0.13(+1.80%) |
Nov 11, 2003 | 7.003 | 7.009 | 6.954 | 6.958 | 2,417,979 | -0.04(-0.64%) |
Nov 10, 2003 | 7.004 | 7.016 | 6.945 | 7.003 | 2,673,527 | -0.00(-0.02%) |
Nov 07, 2003 | 6.971 | 7.078 | 6.963 | 7.004 | 3,423,850 | +0.08(+1.12%) |
Nov 06, 2003 | 6.963 | 6.965 | 6.856 | 6.927 | 3,186,358 | -0.05(-0.68%) |
Nov 05, 2003 | 6.804 | 7.006 | 6.797 | 6.974 | 4,241,186 | +0.11(+1.62%) |
Nov 04, 2003 | 6.804 | 6.872 | 6.771 | 6.863 | 3,281,841 | +0.02(+0.29%) |
Nov 03, 2003 | 6.781 | 6.902 | 6.788 | 6.843 | 3,184,028 | +0.06(+0.91%) |
Oct 31, 2003 | 6.856 | 6.879 | 6.777 | 6.781 | 2,969,351 | -0.07(-0.97%) |
Oct 30, 2003 | 6.935 | 6.935 | 6.843 | 6.847 | 2,375,619 | -0.10(-1.47%) |
Oct 29, 2003 | 6.883 | 6.964 | 6.860 | 6.950 | 2,115,211 | +0.05(+0.67%) |
Oct 28, 2003 | 6.834 | 6.904 | 6.777 | 6.904 | 2,546,100 | +0.07(+1.03%) |
Oct 27, 2003 | 6.797 | 6.898 | 6.797 | 6.833 | 2,241,943 | +0.03(+0.44%) |
Oct 24, 2003 | 6.768 | 6.803 | 6.696 | 6.803 | 2,353,398 | +0.01(+0.21%) |
Oct 23, 2003 | 6.783 | 6.869 | 6.755 | 6.788 | 6,568,196 | +0.02(+0.26%) |
Oct 22, 2003 | 6.869 | 6.870 | 6.739 | 6.771 | 2,865,882 | -0.13(-1.84%) |
Oct 21, 2003 | 6.768 | 6.909 | 6.768 | 6.898 | 4,437,013 | +0.13(+1.91%) |
Oct 20, 2003 | 6.773 | 6.798 | 6.719 | 6.768 | 2,586,029 | -0.00(-0.06%) |
Oct 17, 2003 | 6.768 | 6.803 | 6.705 | 6.773 | 4,536,663 | +0.01(+0.13%) |
Oct 16, 2003 | 6.614 | 6.837 | 6.605 | 6.764 | 7,348,727 | +0.17(+2.55%) |
Oct 15, 2003 | 6.490 | 6.598 | 6.459 | 6.595 | 6,549,447 | +0.15(+2.26%) |
Oct 14, 2003 | 6.451 | 6.482 | 6.441 | 6.450 | 2,364,509 | -0.01(-0.18%) |
Oct 13, 2003 | 6.381 | 6.525 | 6.381 | 6.461 | 3,315,173 | +0.08(+1.26%) |
Oct 10, 2003 | 6.330 | 6.395 | 6.307 | 6.381 | 2,632,903 | +0.04(+0.68%) |
Oct 09, 2003 | 6.329 | 6.378 | 6.313 | 6.338 | 2,779,426 | +0.02(+0.39%) |
Oct 08, 2003 | 6.355 | 6.358 | 6.307 | 6.313 | 3,478,363 | -0.04(-0.66%) |
Oct 07, 2003 | 6.220 | 6.355 | 6.214 | 6.355 | 4,321,045 | +0.14(+2.18%) |
Oct 06, 2003 | 6.207 | 6.225 | 6.142 | 6.220 | 2,119,030 | +0.02(+0.40%) |
Oct 03, 2003 | 6.310 | 6.315 | 6.173 | 6.195 | 4,361,321 | -0.07(-1.15%) |
Oct 02, 2003 | 6.222 | 6.273 | 6.214 | 6.267 | 3,926,960 | +0.06(+1.02%) |
Oct 01, 2003 | 6.215 | 6.245 | 6.114 | 6.204 | 6,365,772 | -0.01(-0.16%) |
Sep 30, 2003 | 6.055 | 6.233 | 6.166 | 6.214 | 7,565,387 | +0.16(+2.62%) |
Sep 29, 2003 | 5.972 | 6.055 | 5.965 | 6.055 | 3,706,828 | +0.11(+1.89%) |
Sep 26, 2003 | 5.983 | 5.997 | 5.937 | 5.943 | 2,856,854 | -0.04(-0.75%) |
Sep 25, 2003 | 6.015 | 6.073 | 5.978 | 5.988 | 4,474,165 | -0.03(-0.48%) |
Sep 24, 2003 | 6.077 | 6.081 | 6.001 | 6.017 | 4,017,929 | -0.07(-1.23%) |
Sep 23, 2003 | 6.077 | 6.099 | 6.044 | 6.091 | 2,435,687 | +0.01(+0.24%) |
Sep 22, 2003 | 6.070 | 6.078 | 6.017 | 6.077 | 2,828,036 | -0.01(-0.14%) |
Sep 19, 2003 | 6.185 | 6.185 | 6.047 | 6.086 | 4,107,162 | -0.10(-1.54%) |
Sep 18, 2003 | 6.163 | 6.179 | 6.093 | 6.181 | 4,719,643 | +0.02(+0.40%) |
Sep 17, 2003 | 6.063 | 6.175 | 6.063 | 6.156 | 5,966,826 | +0.08(+1.30%) |
Sep 16, 2003 | 5.904 | 6.063 | 5.904 | 6.077 | 5,184,906 | +0.17(+2.95%) |
Sep 15, 2003 | 5.907 | 5.911 | 5.839 | 5.903 | 5,448,787 | -0.02(-0.32%) |
Sep 12, 2003 | 5.933 | 5.955 | 5.883 | 5.921 | 2,780,815 | +0.00(+0.05%) |
Sep 11, 2003 | 5.959 | 5.982 | 5.913 | 5.919 | 3,310,312 | -0.00(-0.07%) |
Sep 10, 2003 | 5.962 | 6.122 | 5.789 | 5.923 | 14,656,484 | -0.10(-1.58%) |
Sep 09, 2003 | 6.041 | 6.063 | 6.009 | 6.018 | 4,393,265 | -0.06(-0.97%) |
Sep 08, 2003 | 5.985 | 6.077 | 5.985 | 6.077 | 6,527,225 | +0.06(+1.08%) |
Sep 05, 2003 | 6.120 | 6.185 | 5.982 | 6.012 | 13,495,062 | -0.30(-4.75%) |
Sep 04, 2003 | 6.287 | 6.336 | 6.273 | 6.312 | 3,308,923 | +0.03(+0.41%) |
Sep 03, 2003 | 6.279 | 6.316 | 6.221 | 6.286 | 5,215,808 | -0.01(-0.11%) |
Sep 02, 2003 | 6.336 | 6.377 | 6.279 | 6.293 | 5,355,734 | -0.06(-0.91%) |
Aug 29, 2003 | 6.293 | 6.356 | 6.264 | 6.351 | 3,695,717 | +0.04(+0.71%) |
Aug 28, 2003 | 6.243 | 6.307 | 6.221 | 6.306 | 5,382,122 | +0.09(+1.48%) |
Aug 27, 2003 | 6.228 | 6.325 | 6.178 | 6.214 | 11,647,898 | +0.20(+3.38%) |
Aug 26, 2003 | 5.939 | 6.060 | 5.861 | 6.011 | 7,200,815 | +0.07(+1.19%) |
Aug 25, 2003 | 5.993 | 6.001 | 5.904 | 5.940 | 4,525,552 | -0.05(-0.77%) |
Aug 22, 2003 | 6.057 | 6.083 | 5.973 | 5.986 | 4,683,880 | -0.06(-1.02%) |
Aug 21, 2003 | 6.048 | 6.084 | 6.032 | 6.048 | 5,256,432 | +0.03(+0.43%) |
Aug 20, 2003 | 6.012 | 6.071 | 5.995 | 6.022 | 6,581,390 | -0.02(-0.38%) |
Aug 19, 2003 | 6.014 | 6.045 | 5.949 | 6.045 | 6,124,460 | +0.03(+0.53%) |
Aug 18, 2003 | 5.955 | 6.032 | 5.940 | 6.014 | 6,711,247 | -0.05(-0.90%) |
Aug 15, 2003 | 6.034 | 6.073 | 5.999 | 6.068 | 1,814,179 | +0.01(+0.14%) |
Aug 14, 2003 | 6.077 | 6.077 | 5.978 | 6.060 | 7,654,620 | -0.03(-0.47%) |
Aug 13, 2003 | 6.161 | 6.161 | 6.028 | 6.089 | 5,183,517 | -0.07(-1.10%) |
Aug 12, 2003 | 6.135 | 6.184 | 6.100 | 6.156 | 2,492,977 | +0.05(+0.78%) |
Aug 11, 2003 | 6.149 | 6.184 | 6.081 | 6.109 | 3,834,949 | -0.01(-0.09%) |
Aug 08, 2003 | 6.112 | 6.125 | 6.050 | 6.114 | 4,515,136 | -0.00(-0.07%) |
Aug 07, 2003 | 5.999 | 6.127 | 5.999 | 6.119 | 4,888,735 | +0.11(+1.77%) |
Aug 06, 2003 | 6.019 | 6.027 | 5.945 | 6.012 | 5,387,678 | +0.08(+1.38%) |
Aug 05, 2003 | 6.045 | 6.114 | 5.916 | 5.930 | 5,770,305 | -0.14(-2.28%) |
Aug 04, 2003 | 5.962 | 6.074 | 5.907 | 6.068 | 6,751,177 | +0.07(+1.25%) |