Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.190 | 6.190 | 6.129 | 6.147 | 275,140 | -0.02(-0.39%) |
Jul 29, 2004 | 6.171 | 6.190 | 6.135 | 6.171 | 312,914 | -0.03(-0.49%) |
Jul 28, 2004 | 6.232 | 6.238 | 6.074 | 6.202 | 408,092 | -0.04(-0.68%) |
Jul 27, 2004 | 6.141 | 6.275 | 6.135 | 6.244 | 1,720,122 | +0.07(+1.08%) |
Jul 26, 2004 | 6.196 | 6.214 | 6.123 | 6.178 | 219,221 | +0.02(+0.30%) |
Jul 23, 2004 | 6.293 | 6.293 | 6.105 | 6.159 | 995,652 | -0.08(-1.36%) |
Jul 22, 2004 | 6.135 | 6.250 | 6.111 | 6.244 | 592,673 | +0.15(+2.39%) |
Jul 21, 2004 | 6.226 | 6.268 | 6.099 | 6.099 | 1,097,592 | -0.02(-0.40%) |
Jul 20, 2004 | 6.135 | 6.141 | 6.056 | 6.123 | 144,333 | +0.02(+0.30%) |
Jul 19, 2004 | 6.068 | 6.147 | 6.068 | 6.105 | 214,273 | +0.05(+0.90%) |
Jul 16, 2004 | 6.062 | 6.117 | 6.032 | 6.050 | 191,179 | +0.08(+1.32%) |
Jul 15, 2004 | 5.977 | 6.020 | 5.947 | 5.971 | 179,963 | +0.01(+0.20%) |
Jul 14, 2004 | 6.008 | 6.068 | 5.959 | 5.959 | 276,460 | -0.12(-1.90%) |
Jul 13, 2004 | 6.050 | 6.135 | 6.050 | 6.074 | 127,013 | -0.07(-1.18%) |
Jul 12, 2004 | 6.129 | 6.153 | 6.111 | 6.147 | 318,852 | -0.07(-1.07%) |
Jul 09, 2004 | 6.184 | 6.214 | 6.093 | 6.214 | 243,964 | +0.11(+1.79%) |
Jul 08, 2004 | 6.147 | 6.147 | 6.062 | 6.105 | 190,519 | -0.14(-2.23%) |
Jul 07, 2004 | 6.202 | 6.244 | 6.147 | 6.244 | 784,678 | +0.12(+1.98%) |
Jul 06, 2004 | 6.093 | 6.135 | 6.002 | 6.123 | 317,203 | +0.04(+0.70%) |
Jul 02, 2004 | 6.044 | 6.099 | 6.038 | 6.081 | 705,336 | +0.00(+0.00%) |
Jul 01, 2004 | 6.153 | 6.165 | 6.020 | 6.081 | 536,425 | -0.06(-0.99%) |
Jun 30, 2004 | 6.068 | 6.147 | 6.044 | 6.141 | 1,092,314 | +0.14(+2.32%) |
Jun 29, 2004 | 6.026 | 6.062 | 5.971 | 6.002 | 409,246 | +0.01(+0.10%) |
Jun 28, 2004 | 6.074 | 6.117 | 5.947 | 5.996 | 796,719 | +0.01(+0.20%) |
Jun 25, 2004 | 5.959 | 6.050 | 5.959 | 5.984 | 487,764 | -0.02(-0.40%) |
Jun 24, 2004 | 5.977 | 6.056 | 5.965 | 6.008 | 690,160 | +0.14(+2.38%) |
Jun 23, 2004 | 5.887 | 5.923 | 5.844 | 5.868 | 608,509 | -0.01(-0.10%) |
Jun 22, 2004 | 5.826 | 5.880 | 5.826 | 5.874 | 450,319 | +0.04(+0.73%) |
Jun 21, 2004 | 5.929 | 5.941 | 5.832 | 5.832 | 1,559,129 | -0.10(-1.74%) |
Jun 18, 2004 | 5.941 | 5.959 | 5.856 | 5.935 | 557,373 | -0.05(-0.91%) |
Jun 17, 2004 | 6.050 | 6.056 | 5.917 | 5.990 | 1,233,183 | -0.04(-0.70%) |
Jun 16, 2004 | 6.068 | 6.141 | 6.020 | 6.032 | 401,493 | -0.01(-0.20%) |
Jun 15, 2004 | 6.111 | 6.117 | 6.032 | 6.044 | 775,111 | +0.08(+1.32%) |
Jun 14, 2004 | 5.887 | 6.002 | 5.887 | 5.965 | 1,036,725 | -0.21(-3.34%) |
Jun 10, 2004 | 6.202 | 6.202 | 6.159 | 6.171 | 203,716 | +0.15(+2.41%) |
Jun 09, 2004 | 6.196 | 6.196 | 6.008 | 6.026 | 517,950 | -0.14(-2.26%) |
Jun 08, 2004 | 6.190 | 6.214 | 6.141 | 6.165 | 419,803 | -0.07(-1.17%) |
Jun 07, 2004 | 6.208 | 6.244 | 6.111 | 6.238 | 862,040 | +0.28(+4.68%) |
Jun 04, 2004 | 5.971 | 6.002 | 5.929 | 5.959 | 1,092,314 | +0.05(+0.82%) |
Jun 03, 2004 | 5.971 | 5.971 | 5.850 | 5.911 | 809,586 | -0.14(-2.30%) |
Jun 02, 2004 | 6.087 | 6.099 | 5.977 | 6.050 | 2,971,451 | +0.05(+0.81%) |
Jun 01, 2004 | 6.093 | 6.093 | 5.911 | 6.002 | 990,043 | -0.10(-1.59%) |
May 28, 2004 | 6.062 | 6.105 | 6.062 | 6.099 | 160,828 | +0.02(+0.30%) |
May 27, 2004 | 6.074 | 6.093 | 6.032 | 6.081 | 1,031,776 | +0.07(+1.21%) |
May 26, 2004 | 6.014 | 6.050 | 5.959 | 6.008 | 1,342,712 | +0.04(+0.61%) |
May 25, 2004 | 5.838 | 6.038 | 5.838 | 5.971 | 597,457 | +0.11(+1.86%) |
May 24, 2004 | 5.923 | 5.941 | 5.820 | 5.862 | 1,000,106 | +0.04(+0.62%) |
May 21, 2004 | 5.820 | 5.850 | 5.771 | 5.826 | 1,055,365 | +0.19(+3.33%) |
May 20, 2004 | 5.693 | 5.699 | 5.608 | 5.638 | 1,476,818 | -0.02(-0.43%) |
May 19, 2004 | 5.711 | 5.832 | 5.644 | 5.662 | 3,667,550 | +0.16(+2.98%) |
May 18, 2004 | 5.444 | 5.511 | 5.444 | 5.499 | 1,594,759 | +0.08(+1.45%) |
May 17, 2004 | 5.280 | 5.426 | 5.280 | 5.420 | 2,052,996 | -0.16(-2.83%) |
May 14, 2004 | 5.668 | 5.668 | 5.541 | 5.577 | 2,004,830 | -0.16(-2.75%) |
May 13, 2004 | 5.668 | 5.735 | 5.668 | 5.735 | 1,418,590 | -0.01(-0.11%) |
May 12, 2004 | 5.790 | 5.832 | 5.662 | 5.741 | 4,302,946 | -0.05(-0.84%) |
May 11, 2004 | 5.699 | 6.032 | 5.686 | 5.790 | 1,039,859 | +0.15(+2.69%) |
May 10, 2004 | 5.626 | 5.668 | 5.535 | 5.638 | 3,144,651 | -0.16(-2.72%) |
May 07, 2004 | 5.929 | 5.971 | 5.796 | 5.796 | 1,238,132 | -0.21(-3.43%) |
May 06, 2004 | 6.056 | 6.062 | 5.790 | 6.002 | 1,287,453 | -0.05(-0.80%) |
May 05, 2004 | 6.050 | 6.062 | 6.002 | 6.050 | 333,038 | -0.07(-1.09%) |
May 04, 2004 | 6.244 | 6.244 | 6.081 | 6.117 | 1,195,244 | +0.07(+1.20%) |
May 03, 2004 | 5.990 | 6.050 | 5.977 | 6.044 | 1,351,454 | +0.10(+1.63%) |
Apr 30, 2004 | 6.002 | 6.032 | 5.917 | 5.947 | 1,401,105 | -0.04(-0.61%) |
Apr 29, 2004 | 5.984 | 6.032 | 5.887 | 5.984 | 2,332,261 | +0.00(+0.00%) |
Apr 28, 2004 | 6.099 | 6.153 | 5.971 | 5.984 | 4,113,086 | -0.16(-2.66%) |
Apr 27, 2004 | 6.123 | 6.171 | 6.093 | 6.147 | 981,136 | +0.05(+0.90%) |
Apr 26, 2004 | 6.135 | 6.184 | 6.068 | 6.093 | 2,229,825 | -0.21(-3.37%) |
Apr 23, 2004 | 6.299 | 6.329 | 6.256 | 6.305 | 568,095 | +0.04(+0.58%) |
Apr 22, 2004 | 6.178 | 6.268 | 6.153 | 6.268 | 1,049,591 | +0.06(+0.98%) |
Apr 21, 2004 | 6.190 | 6.238 | 6.111 | 6.208 | 904,433 | -0.01(-0.20%) |
Apr 20, 2004 | 6.268 | 6.335 | 6.220 | 6.220 | 769,667 | -0.13(-2.01%) |
Apr 19, 2004 | 6.275 | 6.353 | 6.256 | 6.347 | 512,012 | -0.01(-0.10%) |
Apr 16, 2004 | 6.384 | 6.402 | 6.256 | 6.353 | 586,735 | +0.01(+0.10%) |
Apr 15, 2004 | 6.311 | 6.869 | 6.250 | 6.347 | 637,045 | -0.05(-0.85%) |
Apr 14, 2004 | 6.456 | 6.487 | 6.384 | 6.402 | 907,237 | -0.16(-2.49%) |
Apr 13, 2004 | 6.693 | 6.699 | 6.553 | 6.566 | 1,087,365 | -0.05(-0.82%) |
Apr 12, 2004 | 6.590 | 6.620 | 6.547 | 6.620 | 360,585 | +0.04(+0.65%) |
Apr 08, 2004 | 6.626 | 6.644 | 6.559 | 6.578 | 535,765 | -0.01(-0.09%) |
Apr 07, 2004 | 6.620 | 6.638 | 6.541 | 6.584 | 483,145 | -0.02(-0.28%) |
Apr 06, 2004 | 6.650 | 6.650 | 6.584 | 6.602 | 533,455 | -0.03(-0.46%) |
Apr 05, 2004 | 6.596 | 6.638 | 6.535 | 6.632 | 1,260,235 | +0.11(+1.67%) |
Apr 02, 2004 | 6.590 | 6.590 | 6.499 | 6.523 | 988,889 | +0.07(+1.13%) |
Apr 01, 2004 | 6.462 | 6.505 | 6.420 | 6.450 | 697,418 | +0.02(+0.38%) |
Mar 31, 2004 | 6.420 | 6.426 | 6.353 | 6.426 | 661,293 | +0.00(+0.00%) |
Mar 30, 2004 | 6.365 | 6.438 | 6.365 | 6.426 | 679,438 | +0.10(+1.63%) |
Mar 29, 2004 | 6.335 | 6.365 | 6.305 | 6.323 | 803,812 | +0.02(+0.29%) |
Mar 26, 2004 | 6.311 | 6.317 | 6.256 | 6.305 | 671,191 | -0.10(-1.52%) |
Mar 25, 2004 | 6.305 | 6.414 | 6.275 | 6.402 | 933,135 | +0.07(+1.05%) |
Mar 24, 2004 | 6.359 | 6.384 | 6.317 | 6.335 | 744,429 | +0.06(+0.97%) |
Mar 23, 2004 | 6.420 | 6.420 | 6.275 | 6.275 | 468,464 | +0.11(+1.77%) |
Mar 22, 2004 | 6.226 | 6.262 | 6.123 | 6.165 | 1,420,404 | -0.15(-2.31%) |
Mar 19, 2004 | 6.420 | 6.426 | 6.311 | 6.311 | 360,750 | -0.08(-1.33%) |
Mar 18, 2004 | 6.408 | 6.420 | 6.311 | 6.396 | 800,183 | -0.08(-1.31%) |
Mar 17, 2004 | 6.365 | 6.487 | 6.365 | 6.481 | 889,587 | +0.12(+1.81%) |
Mar 16, 2004 | 6.384 | 6.390 | 6.323 | 6.365 | 611,478 | +0.12(+1.94%) |
Mar 15, 2004 | 6.244 | 6.329 | 6.232 | 6.244 | 1,541,644 | -0.20(-3.10%) |
Mar 12, 2004 | 6.305 | 6.450 | 6.305 | 6.444 | 842,906 | +0.18(+2.80%) |
Mar 11, 2004 | 6.341 | 6.456 | 6.262 | 6.268 | 2,106,771 | -0.13(-2.08%) |
Mar 10, 2004 | 6.493 | 6.517 | 6.372 | 6.402 | 1,360,526 | -0.13(-2.04%) |
Mar 09, 2004 | 6.608 | 6.632 | 6.517 | 6.535 | 691,975 | -0.08(-1.28%) |
Mar 08, 2004 | 6.644 | 6.729 | 6.614 | 6.620 | 1,260,070 | -0.08(-1.27%) |
Mar 05, 2004 | 6.663 | 6.723 | 6.638 | 6.705 | 1,924,169 | -0.01(-0.18%) |
Mar 04, 2004 | 6.687 | 6.723 | 6.644 | 6.717 | 740,800 | +0.07(+1.00%) |
Mar 03, 2004 | 6.669 | 6.711 | 6.578 | 6.650 | 1,136,521 | -0.06(-0.90%) |
Mar 02, 2004 | 6.802 | 6.802 | 6.681 | 6.711 | 1,390,218 | -0.15(-2.21%) |
Mar 01, 2004 | 6.887 | 6.899 | 6.796 | 6.863 | 2,380,097 | +0.02(+0.27%) |
Feb 27, 2004 | 6.875 | 6.899 | 6.820 | 6.844 | 505,578 | +0.10(+1.44%) |
Feb 26, 2004 | 6.772 | 6.772 | 6.687 | 6.747 | 603,890 | +0.05(+0.72%) |
Feb 25, 2004 | 6.687 | 6.747 | 6.681 | 6.699 | 468,464 | -0.06(-0.90%) |
Feb 24, 2004 | 6.735 | 6.784 | 6.687 | 6.760 | 829,545 | +0.03(+0.45%) |
Feb 23, 2004 | 6.832 | 6.857 | 6.681 | 6.729 | 895,361 | -0.10(-1.51%) |
Feb 20, 2004 | 6.893 | 6.905 | 6.735 | 6.832 | 885,299 | -0.01(-0.09%) |
Feb 19, 2004 | 6.947 | 6.954 | 6.820 | 6.838 | 365,039 | -0.04(-0.53%) |
Feb 18, 2004 | 6.929 | 6.941 | 6.850 | 6.875 | 647,932 | -0.05(-0.79%) |
Feb 17, 2004 | 6.935 | 6.935 | 6.838 | 6.929 | 1,389,723 | +0.10(+1.42%) |
Feb 13, 2004 | 6.881 | 6.905 | 6.772 | 6.832 | 677,129 | -0.02(-0.27%) |
Feb 12, 2004 | 6.850 | 6.869 | 6.820 | 6.850 | 1,091,324 | -0.04(-0.62%) |
Feb 11, 2004 | 6.820 | 6.911 | 6.790 | 6.893 | 2,282,115 | +0.03(+0.44%) |
Feb 10, 2004 | 6.838 | 6.881 | 6.802 | 6.863 | 982,291 | +0.00(+0.00%) |
Feb 09, 2004 | 6.729 | 7.002 | 6.729 | 6.863 | 1,154,336 | +0.14(+2.07%) |
Feb 06, 2004 | 6.693 | 6.790 | 6.675 | 6.723 | 1,080,437 | +0.17(+2.59%) |
Feb 05, 2004 | 6.541 | 6.608 | 6.456 | 6.553 | 439,927 | +0.06(+0.93%) |
Feb 04, 2004 | 6.462 | 6.590 | 6.432 | 6.493 | 1,866,930 | -0.01(-0.09%) |
Feb 03, 2004 | 6.456 | 6.547 | 6.396 | 6.499 | 1,494,303 | +0.07(+1.04%) |
Feb 02, 2004 | 6.517 | 6.517 | 6.372 | 6.432 | 5,772,837 | -0.17(-2.57%) |
Jan 30, 2004 | 6.547 | 6.608 | 6.523 | 6.602 | 1,060,973 | +0.05(+0.83%) |
Jan 29, 2004 | 6.547 | 6.626 | 6.462 | 6.547 | 1,608,780 | -0.07(-1.10%) |
Jan 28, 2004 | 6.656 | 6.753 | 6.578 | 6.620 | 1,722,927 | -0.27(-3.96%) |
Jan 27, 2004 | 6.960 | 6.960 | 6.875 | 6.893 | 1,088,520 | -0.13(-1.81%) |
Jan 26, 2004 | 6.911 | 7.032 | 6.887 | 7.020 | 1,124,315 | +0.12(+1.67%) |
Jan 23, 2004 | 6.941 | 6.960 | 6.863 | 6.905 | 818,988 | -0.03(-0.44%) |
Jan 22, 2004 | 6.923 | 6.954 | 6.881 | 6.935 | 813,050 | +0.01(+0.18%) |
Jan 21, 2004 | 6.850 | 6.966 | 6.808 | 6.923 | 1,471,869 | +0.19(+2.88%) |
Jan 20, 2004 | 6.784 | 6.790 | 6.699 | 6.729 | 1,592,119 | +0.19(+2.87%) |
Jan 16, 2004 | 6.553 | 6.559 | 6.481 | 6.541 | 1,174,790 | -0.05(-0.74%) |
Jan 15, 2004 | 6.590 | 6.608 | 6.487 | 6.590 | 1,196,729 | -0.03(-0.46%) |
Jan 14, 2004 | 6.541 | 6.650 | 6.523 | 6.620 | 1,265,184 | +0.13(+1.96%) |
Jan 13, 2004 | 6.559 | 6.608 | 6.462 | 6.493 | 2,001,861 | -0.07(-1.02%) |
Jan 12, 2004 | 6.559 | 6.578 | 6.456 | 6.559 | 1,606,635 | +0.18(+2.75%) |
Jan 09, 2004 | 6.432 | 6.487 | 6.396 | 6.384 | 1,264,854 | +0.03(+0.48%) |
Jan 08, 2004 | 6.299 | 6.372 | 6.299 | 6.353 | 1,449,106 | -0.05(-0.76%) |
Jan 07, 2004 | 6.426 | 6.444 | 6.353 | 6.402 | 1,512,942 | +0.01(+0.19%) |
Jan 06, 2004 | 6.426 | 6.438 | 6.341 | 6.390 | 1,586,346 | +0.00(+0.00%) |
Jan 05, 2004 | 6.335 | 6.402 | 6.317 | 6.390 | 2,062,564 | +0.20(+3.23%) |
Jan 02, 2004 | 6.068 | 6.220 | 6.068 | 6.190 | 990,043 | +0.13(+2.10%) |
Dec 31, 2003 | 6.044 | 6.087 | 6.008 | 6.062 | 433,989 | +0.07(+1.11%) |
Dec 30, 2003 | 5.996 | 6.002 | 5.996 | 5.996 | 905,093 | -0.03(-0.50%) |
Dec 29, 2003 | 6.014 | 6.032 | 5.971 | 6.026 | 1,198,873 | +0.02(+0.40%) |
Dec 26, 2003 | 6.020 | 6.020 | 5.959 | 6.002 | 110,023 | +0.02(+0.41%) |
Dec 24, 2003 | 6.002 | 6.020 | 5.977 | 5.977 | 183,591 | -0.02(-0.40%) |
Dec 23, 2003 | 6.020 | 6.032 | 5.977 | 6.002 | 432,505 | -0.02(-0.40%) |
Dec 22, 2003 | 5.953 | 6.002 | 5.953 | 6.026 | 385,988 | +0.04(+0.61%) |
Dec 19, 2003 | 6.050 | 6.056 | 5.971 | 5.990 | 1,333,309 | -0.04(-0.70%) |
Dec 18, 2003 | 5.977 | 6.050 | 5.971 | 6.032 | 1,496,282 | +0.02(+0.40%) |
Dec 17, 2003 | 6.002 | 6.014 | 5.953 | 6.008 | 498,980 | -0.05(-0.90%) |
Dec 16, 2003 | 6.056 | 6.062 | 5.984 | 6.062 | 1,751,793 | -0.05(-0.79%) |
Dec 15, 2003 | 6.220 | 6.220 | 6.111 | 6.111 | 587,890 | -0.12(-1.95%) |
Dec 12, 2003 | 6.250 | 6.250 | 6.250 | 6.232 | 482,320 | -0.02(-0.29%) |
Dec 11, 2003 | 6.123 | 6.268 | 6.123 | 6.250 | 1,287,288 | +0.21(+3.51%) |
Dec 10, 2003 | 6.008 | 6.081 | 6.008 | 6.038 | 411,061 | +0.04(+0.61%) |
Dec 09, 2003 | 6.129 | 6.129 | 6.002 | 6.002 | 864,020 | -0.01(-0.20%) |
Dec 08, 2003 | 5.947 | 6.026 | 5.941 | 6.014 | 454,773 | +0.01(+0.20%) |
Dec 05, 2003 | 6.099 | 6.099 | 5.996 | 6.002 | 443,886 | -0.12(-1.88%) |
Dec 04, 2003 | 6.074 | 6.117 | 6.068 | 6.117 | 595,807 | -0.02(-0.39%) |
Dec 03, 2003 | 6.153 | 6.178 | 6.129 | 6.141 | 704,676 | +0.01(+0.10%) |
Dec 02, 2003 | 6.159 | 6.165 | 6.111 | 6.135 | 556,879 | -0.04(-0.69%) |
Dec 01, 2003 | 6.147 | 6.147 | 6.093 | 6.178 | 1,717,318 | +0.15(+2.52%) |
Nov 28, 2003 | 6.026 | 6.026 | 5.947 | 6.026 | 1,608,285 | +0.11(+1.84%) |
Nov 26, 2003 | 5.844 | 5.941 | 5.874 | 5.917 | 532,466 | +0.07(+1.24%) |
Nov 25, 2003 | 5.905 | 5.905 | 5.826 | 5.844 | 477,042 | +0.03(+0.52%) |
Nov 24, 2003 | 5.777 | 5.820 | 5.777 | 5.814 | 1,432,940 | +0.07(+1.27%) |
Nov 21, 2003 | 5.711 | 5.790 | 5.723 | 5.741 | 796,884 | +0.03(+0.53%) |
Nov 20, 2003 | 5.802 | 5.802 | 5.759 | 5.711 | 912,846 | -0.12(-1.98%) |
Nov 19, 2003 | 5.765 | 5.844 | 5.765 | 5.826 | 1,218,832 | +0.02(+0.42%) |
Nov 18, 2003 | 5.935 | 5.935 | 5.783 | 5.802 | 607,189 | -0.04(-0.62%) |
Nov 17, 2003 | 5.826 | 5.899 | 5.777 | 5.838 | 4,610,912 | -0.15(-2.53%) |
Nov 14, 2003 | 6.002 | 6.056 | 5.959 | 5.990 | 410,401 | -0.01(-0.10%) |
Nov 13, 2003 | 6.032 | 6.032 | 6.032 | 5.996 | 457,412 | +0.05(+0.82%) |
Nov 12, 2003 | 5.941 | 5.971 | 5.887 | 5.947 | 2,881,057 | -0.01(-0.10%) |
Nov 11, 2003 | 6.020 | 5.977 | 5.947 | 5.953 | 5,235,917 | -0.07(-1.11%) |
Nov 10, 2003 | 6.062 | 6.062 | 6.008 | 6.020 | 756,801 | -0.04(-0.70%) |
Nov 07, 2003 | 6.153 | 6.178 | 6.050 | 6.062 | 773,626 | -0.05(-0.79%) |
Nov 06, 2003 | 6.111 | 6.117 | 6.014 | 6.111 | 1,173,965 | -0.06(-0.98%) |
Nov 05, 2003 | 6.171 | 6.202 | 6.129 | 6.171 | 1,195,739 | +0.01(+0.20%) |
Nov 04, 2003 | 6.171 | 6.184 | 6.135 | 6.159 | 1,804,908 | -0.01(-0.20%) |
Nov 03, 2003 | 6.141 | 6.178 | 6.141 | 6.171 | 3,918,434 | +0.08(+1.29%) |
Oct 31, 2003 | 6.111 | 6.123 | 6.074 | 6.093 | 548,466 | +0.04(+0.70%) |
Oct 30, 2003 | 6.147 | 6.147 | 6.050 | 6.050 | 962,331 | -0.09(-1.48%) |
Oct 29, 2003 | 6.153 | 6.153 | 6.062 | 6.141 | 737,007 | -0.02(-0.30%) |
Oct 28, 2003 | 6.105 | 6.111 | 6.105 | 6.159 | 1,027,653 | +0.19(+3.15%) |
Oct 27, 2003 | 6.020 | 6.020 | 5.953 | 5.971 | 517,290 | +0.04(+0.61%) |
Oct 24, 2003 | 5.893 | 5.953 | 5.868 | 5.935 | 1,336,938 | -0.05(-0.91%) |
Oct 23, 2003 | 5.893 | 6.002 | 5.868 | 5.990 | 2,009,944 | -0.12(-1.98%) |
Oct 22, 2003 | 6.244 | 6.275 | 6.099 | 6.111 | 1,597,893 | -0.13(-2.14%) |
Oct 21, 2003 | 6.202 | 6.317 | 6.214 | 6.244 | 1,265,679 | +0.04(+0.68%) |
Oct 20, 2003 | 6.171 | 6.190 | 6.171 | 6.202 | 1,919,715 | +0.13(+2.10%) |
Oct 17, 2003 | 6.153 | 6.184 | 6.044 | 6.074 | 932,310 | -0.07(-1.18%) |
Oct 16, 2003 | 6.135 | 6.159 | 6.129 | 6.147 | 906,248 | -0.01(-0.10%) |
Oct 15, 2003 | 6.208 | 6.208 | 6.099 | 6.153 | 891,402 | +0.07(+1.20%) |
Oct 14, 2003 | 6.062 | 6.117 | 6.062 | 6.081 | 1,178,089 | -0.07(-1.18%) |
Oct 13, 2003 | 6.117 | 6.147 | 6.099 | 6.153 | 1,122,500 | +0.06(+0.99%) |
Oct 10, 2003 | 6.111 | 6.117 | 6.068 | 6.093 | 737,996 | +0.02(+0.30%) |
Oct 09, 2003 | 6.056 | 6.056 | 6.056 | 6.074 | 2,324,178 | +0.06(+1.01%) |
Oct 08, 2003 | 6.032 | 6.062 | 6.002 | 6.014 | 980,971 | -0.12(-1.88%) |
Oct 07, 2003 | 6.062 | 6.123 | 6.044 | 6.129 | 689,005 | -0.05(-0.79%) |
Oct 06, 2003 | 6.244 | 6.250 | 6.141 | 6.178 | 1,428,982 | +0.01(+0.10%) |
Oct 03, 2003 | 6.153 | 6.208 | 6.135 | 6.171 | 3,741,778 | +0.10(+1.60%) |
Oct 02, 2003 | 6.068 | 6.074 | 6.008 | 6.074 | 1,188,151 | +0.16(+2.77%) |
Oct 01, 2003 | 5.820 | 5.941 | 5.814 | 5.911 | 1,699,009 | +0.17(+2.96%) |
Sep 30, 2003 | 5.820 | 5.820 | 5.741 | 5.741 | 1,007,363 | -0.01(-0.21%) |
Sep 29, 2003 | 5.820 | 5.820 | 5.747 | 5.753 | 924,062 | -0.08(-1.35%) |
Sep 26, 2003 | 5.874 | 5.874 | 5.790 | 5.832 | 645,788 | +0.06(+1.05%) |
Sep 25, 2003 | 5.802 | 5.850 | 5.771 | 5.771 | 282,563 | -0.04(-0.73%) |
Sep 24, 2003 | 5.826 | 5.893 | 5.790 | 5.814 | 1,275,411 | +0.18(+3.23%) |
Sep 23, 2003 | 5.583 | 5.638 | 5.583 | 5.632 | 798,864 | +0.12(+2.20%) |
Sep 22, 2003 | 5.511 | 5.541 | 5.438 | 5.511 | 3,938,402 | +0.00(+0.00%) |
Sep 19, 2003 | 5.577 | 5.577 | 5.511 | 5.511 | 688,840 | -0.19(-3.30%) |
Sep 18, 2003 | 5.650 | 5.729 | 5.632 | 5.699 | 521,414 | +0.03(+0.53%) |
Sep 17, 2003 | 5.717 | 5.717 | 5.650 | 5.668 | 820,967 | -0.01(-0.21%) |
Sep 16, 2003 | 5.596 | 5.686 | 5.596 | 5.680 | 518,940 | +0.10(+1.85%) |
Sep 15, 2003 | 5.620 | 5.626 | 5.553 | 5.577 | 1,507,664 | +0.03(+0.55%) |
Sep 12, 2003 | 5.547 | 5.553 | 5.505 | 5.547 | 770,492 | +0.03(+0.55%) |
Sep 11, 2003 | 5.456 | 5.559 | 5.426 | 5.517 | 378,730 | +0.12(+2.13%) |
Sep 10, 2003 | 5.432 | 5.480 | 5.396 | 5.402 | 870,453 | -0.17(-3.05%) |
Sep 09, 2003 | 5.602 | 5.608 | 5.547 | 5.571 | 2,851,861 | -0.14(-2.44%) |
Sep 08, 2003 | 5.662 | 5.759 | 5.650 | 5.711 | 2,314,776 | +0.06(+1.07%) |
Sep 05, 2003 | 5.674 | 5.747 | 5.638 | 5.650 | 517,620 | -0.10(-1.69%) |
Sep 04, 2003 | 5.753 | 5.759 | 5.729 | 5.747 | 634,901 | +0.04(+0.64%) |
Sep 03, 2003 | 5.753 | 5.753 | 5.680 | 5.711 | 1,208,275 | +0.05(+0.96%) |
Sep 02, 2003 | 5.632 | 5.656 | 5.553 | 5.656 | 774,286 | +0.16(+2.98%) |
Aug 29, 2003 | 5.456 | 5.517 | 5.456 | 5.492 | 1,151,367 | +0.07(+1.23%) |
Aug 28, 2003 | 5.450 | 5.456 | 5.389 | 5.426 | 273,490 | -0.01(-0.11%) |
Aug 27, 2003 | 5.426 | 5.456 | 5.365 | 5.432 | 666,572 | -0.01(-0.22%) |
Aug 26, 2003 | 5.371 | 5.450 | 5.347 | 5.444 | 613,292 | +0.02(+0.45%) |
Aug 25, 2003 | 5.377 | 5.426 | 5.371 | 5.420 | 884,474 | +0.05(+0.90%) |
Aug 22, 2003 | 5.426 | 5.450 | 5.341 | 5.371 | 1,036,230 | +0.01(+0.23%) |
Aug 21, 2003 | 5.347 | 5.383 | 5.268 | 5.359 | 414,690 | +0.16(+3.03%) |
Aug 20, 2003 | 5.202 | 5.208 | 5.165 | 5.202 | 646,118 | +0.03(+0.59%) |
Aug 19, 2003 | 5.153 | 5.208 | 5.153 | 5.171 | 1,052,230 | -0.02(-0.47%) |
Aug 18, 2003 | 5.159 | 5.202 | 5.129 | 5.195 | 2,062,564 | +0.11(+2.15%) |
Aug 15, 2003 | 5.026 | 5.086 | 5.026 | 5.086 | 107,383 | +0.00(+0.00%) |
Aug 14, 2003 | 5.080 | 5.092 | 5.056 | 5.086 | 307,471 | +0.05(+1.08%) |
Aug 13, 2003 | 5.038 | 5.044 | 5.001 | 5.032 | 888,928 | +0.05(+0.97%) |
Aug 12, 2003 | 4.935 | 4.983 | 4.911 | 4.983 | 336,172 | +0.11(+2.24%) |
Aug 11, 2003 | 4.868 | 4.923 | 4.844 | 4.874 | 1,880,126 | +0.04(+0.88%) |
Aug 08, 2003 | 4.844 | 4.844 | 4.789 | 4.832 | 189,035 | +0.01(+0.25%) |
Aug 07, 2003 | 4.801 | 4.826 | 4.789 | 4.820 | 708,800 | +0.02(+0.51%) |
Aug 06, 2003 | 4.850 | 4.898 | 4.765 | 4.795 | 496,836 | -0.06(-1.25%) |
Aug 05, 2003 | 4.941 | 4.947 | 4.856 | 4.856 | 444,051 | -0.08(-1.72%) |
Aug 04, 2003 | 4.965 | 4.965 | 4.911 | 4.941 | 1,096,108 | +0.02(+0.49%) |