Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.779 | 6.779 | 6.730 | 6.779 | 508,155 | +0.09(+1.30%) |
Aug 30, 2004 | 7.263 | 7.263 | 6.693 | 6.693 | 604,010 | -0.06(-0.83%) |
Aug 27, 2004 | 6.730 | 6.755 | 6.693 | 6.748 | 349,690 | +0.01(+0.18%) |
Aug 26, 2004 | 6.742 | 6.761 | 6.736 | 6.736 | 821,214 | -0.04(-0.55%) |
Aug 25, 2004 | 6.699 | 6.779 | 6.662 | 6.773 | 1,716,499 | +0.14(+2.15%) |
Aug 24, 2004 | 6.637 | 6.674 | 6.606 | 6.631 | 716,162 | +0.10(+1.52%) |
Aug 23, 2004 | 6.507 | 6.550 | 6.494 | 6.532 | 339,685 | +0.03(+0.48%) |
Aug 20, 2004 | 6.420 | 6.507 | 6.420 | 6.501 | 841,709 | +0.10(+1.55%) |
Aug 19, 2004 | 6.420 | 6.476 | 6.377 | 6.401 | 231,566 | -0.01(-0.19%) |
Aug 18, 2004 | 6.308 | 6.426 | 6.308 | 6.414 | 308,217 | +0.06(+0.88%) |
Aug 17, 2004 | 6.321 | 6.377 | 6.321 | 6.358 | 121,834 | -0.01(-0.19%) |
Aug 16, 2004 | 6.290 | 6.383 | 6.290 | 6.370 | 1,835,913 | +0.01(+0.10%) |
Aug 13, 2004 | 6.358 | 6.389 | 6.333 | 6.364 | 604,171 | +0.01(+0.10%) |
Aug 12, 2004 | 6.414 | 6.414 | 6.346 | 6.358 | 283,528 | -0.01(-0.10%) |
Aug 11, 2004 | 6.408 | 6.408 | 6.315 | 6.364 | 691,150 | -0.12(-1.91%) |
Aug 10, 2004 | 6.439 | 6.488 | 6.408 | 6.488 | 534,782 | +0.07(+1.16%) |
Aug 09, 2004 | 6.439 | 6.439 | 6.395 | 6.414 | 535,427 | +0.08(+1.27%) |
Aug 06, 2004 | 6.370 | 6.414 | 6.308 | 6.333 | 1,374,877 | +0.01(+0.20%) |
Aug 05, 2004 | 6.439 | 6.439 | 6.308 | 6.321 | 448,126 | +0.05(+0.79%) |
Aug 04, 2004 | 6.246 | 6.315 | 6.240 | 6.271 | 3,664,403 | +0.01(+0.20%) |
Aug 03, 2004 | 6.302 | 6.315 | 6.234 | 6.259 | 371,636 | -0.05(-0.79%) |
Aug 02, 2004 | 6.222 | 6.321 | 6.222 | 6.308 | 482,498 | +0.02(+0.39%) |
Jul 30, 2004 | 6.327 | 6.327 | 6.265 | 6.284 | 269,166 | -0.02(-0.39%) |
Jul 29, 2004 | 6.308 | 6.327 | 6.271 | 6.308 | 306,120 | -0.03(-0.49%) |
Jul 28, 2004 | 6.370 | 6.377 | 6.209 | 6.339 | 399,230 | -0.04(-0.68%) |
Jul 27, 2004 | 6.277 | 6.414 | 6.271 | 6.383 | 1,682,772 | +0.07(+1.08%) |
Jul 26, 2004 | 6.333 | 6.352 | 6.259 | 6.315 | 214,461 | +0.02(+0.30%) |
Jul 23, 2004 | 6.432 | 6.432 | 6.240 | 6.296 | 974,032 | -0.09(-1.36%) |
Jul 22, 2004 | 6.271 | 6.389 | 6.246 | 6.383 | 579,804 | +0.15(+2.39%) |
Jul 21, 2004 | 6.364 | 6.408 | 6.234 | 6.234 | 1,073,759 | -0.02(-0.40%) |
Jul 20, 2004 | 6.271 | 6.277 | 6.191 | 6.259 | 141,199 | +0.02(+0.30%) |
Jul 19, 2004 | 6.203 | 6.284 | 6.203 | 6.240 | 209,620 | +0.06(+0.90%) |
Jul 16, 2004 | 6.197 | 6.253 | 6.166 | 6.185 | 187,028 | +0.08(+1.32%) |
Jul 15, 2004 | 6.110 | 6.154 | 6.079 | 6.104 | 176,055 | +0.01(+0.20%) |
Jul 14, 2004 | 6.141 | 6.203 | 6.092 | 6.092 | 270,457 | -0.12(-1.90%) |
Jul 13, 2004 | 6.185 | 6.271 | 6.185 | 6.209 | 124,255 | -0.07(-1.18%) |
Jul 12, 2004 | 6.265 | 6.290 | 6.246 | 6.284 | 311,929 | -0.07(-1.07%) |
Jul 09, 2004 | 6.321 | 6.352 | 6.228 | 6.352 | 238,667 | +0.11(+1.79%) |
Jul 08, 2004 | 6.284 | 6.284 | 6.197 | 6.240 | 186,383 | -0.14(-2.23%) |
Jul 07, 2004 | 6.339 | 6.383 | 6.284 | 6.383 | 767,639 | +0.12(+1.98%) |
Jul 06, 2004 | 6.228 | 6.271 | 6.135 | 6.259 | 310,315 | +0.04(+0.70%) |
Jul 02, 2004 | 6.178 | 6.234 | 6.172 | 6.216 | 690,020 | +0.00(+0.00%) |
Jul 01, 2004 | 6.290 | 6.302 | 6.154 | 6.216 | 524,777 | -0.06(-0.99%) |
Jun 30, 2004 | 6.203 | 6.284 | 6.178 | 6.277 | 1,068,596 | +0.14(+2.32%) |
Jun 29, 2004 | 6.160 | 6.197 | 6.104 | 6.135 | 400,360 | +0.01(+0.10%) |
Jun 28, 2004 | 6.209 | 6.253 | 6.079 | 6.129 | 779,419 | +0.01(+0.20%) |
Jun 25, 2004 | 6.092 | 6.185 | 6.092 | 6.116 | 477,172 | -0.02(-0.40%) |
Jun 24, 2004 | 6.110 | 6.191 | 6.098 | 6.141 | 675,174 | +0.14(+2.38%) |
Jun 23, 2004 | 6.017 | 6.054 | 5.974 | 5.999 | 595,296 | -0.01(-0.10%) |
Jun 22, 2004 | 5.955 | 6.011 | 5.955 | 6.005 | 440,541 | +0.04(+0.73%) |
Jun 21, 2004 | 6.061 | 6.073 | 5.961 | 5.961 | 1,525,274 | -0.11(-1.74%) |
Jun 18, 2004 | 6.073 | 6.092 | 5.986 | 6.067 | 545,271 | -0.06(-0.91%) |
Jun 17, 2004 | 6.185 | 6.191 | 6.048 | 6.123 | 1,206,406 | -0.04(-0.70%) |
Jun 16, 2004 | 6.203 | 6.277 | 6.154 | 6.166 | 392,776 | -0.01(-0.20%) |
Jun 15, 2004 | 6.246 | 6.253 | 6.166 | 6.178 | 758,280 | +0.08(+1.32%) |
Jun 14, 2004 | 6.017 | 6.135 | 6.017 | 6.098 | 1,014,214 | -0.21(-3.34%) |
Jun 10, 2004 | 6.339 | 6.339 | 6.296 | 6.308 | 199,292 | +0.15(+2.41%) |
Jun 09, 2004 | 6.333 | 6.333 | 6.141 | 6.160 | 506,703 | -0.14(-2.26%) |
Jun 08, 2004 | 6.327 | 6.352 | 6.277 | 6.302 | 410,688 | -0.07(-1.17%) |
Jun 07, 2004 | 6.346 | 6.383 | 6.246 | 6.377 | 843,322 | +0.29(+4.68%) |
Jun 04, 2004 | 6.104 | 6.135 | 6.061 | 6.092 | 1,068,596 | +0.05(+0.82%) |
Jun 03, 2004 | 6.104 | 6.104 | 5.980 | 6.042 | 792,006 | -0.14(-2.30%) |
Jun 02, 2004 | 6.222 | 6.234 | 6.110 | 6.185 | 2,906,929 | +0.05(+0.81%) |
Jun 01, 2004 | 6.228 | 6.228 | 6.042 | 6.135 | 968,546 | -0.10(-1.59%) |
May 28, 2004 | 6.197 | 6.240 | 6.197 | 6.234 | 157,336 | +0.02(+0.30%) |
May 27, 2004 | 6.209 | 6.228 | 6.166 | 6.216 | 1,009,373 | +0.07(+1.21%) |
May 26, 2004 | 6.147 | 6.185 | 6.092 | 6.141 | 1,313,556 | +0.04(+0.61%) |
May 25, 2004 | 5.968 | 6.172 | 5.968 | 6.104 | 584,484 | +0.11(+1.86%) |
May 24, 2004 | 6.054 | 6.073 | 5.949 | 5.992 | 978,389 | +0.04(+0.62%) |
May 21, 2004 | 5.949 | 5.980 | 5.899 | 5.955 | 1,032,449 | +0.19(+3.33%) |
May 20, 2004 | 5.819 | 5.825 | 5.732 | 5.763 | 1,444,750 | -0.02(-0.43%) |
May 19, 2004 | 5.837 | 5.961 | 5.769 | 5.788 | 3,587,913 | +0.17(+2.98%) |
May 18, 2004 | 5.565 | 5.633 | 5.565 | 5.621 | 1,560,130 | +0.08(+1.45%) |
May 17, 2004 | 5.398 | 5.546 | 5.398 | 5.540 | 2,008,418 | -0.16(-2.83%) |
May 14, 2004 | 5.794 | 5.794 | 5.664 | 5.701 | 1,961,298 | -0.16(-2.75%) |
May 13, 2004 | 5.794 | 5.862 | 5.794 | 5.862 | 1,387,787 | -0.01(-0.11%) |
May 12, 2004 | 5.918 | 5.961 | 5.788 | 5.868 | 4,209,513 | -0.05(-0.84%) |
May 11, 2004 | 5.825 | 6.166 | 5.813 | 5.918 | 1,017,280 | +0.15(+2.69%) |
May 10, 2004 | 5.751 | 5.794 | 5.658 | 5.763 | 3,076,369 | -0.16(-2.72%) |
May 07, 2004 | 6.061 | 6.104 | 5.924 | 5.924 | 1,211,247 | -0.21(-3.43%) |
May 06, 2004 | 6.191 | 6.197 | 5.918 | 6.135 | 1,259,497 | -0.05(-0.80%) |
May 05, 2004 | 6.185 | 6.197 | 6.135 | 6.185 | 325,807 | -0.07(-1.09%) |
May 04, 2004 | 6.383 | 6.383 | 6.216 | 6.253 | 1,169,291 | +0.07(+1.20%) |
May 03, 2004 | 6.123 | 6.185 | 6.110 | 6.178 | 1,322,109 | +0.10(+1.63%) |
Apr 30, 2004 | 6.135 | 6.166 | 6.048 | 6.079 | 1,370,681 | -0.04(-0.61%) |
Apr 29, 2004 | 6.116 | 6.166 | 6.017 | 6.116 | 2,281,618 | +0.00(+0.00%) |
Apr 28, 2004 | 6.234 | 6.290 | 6.104 | 6.116 | 4,023,775 | -0.17(-2.66%) |
Apr 27, 2004 | 6.259 | 6.308 | 6.228 | 6.284 | 959,832 | +0.06(+0.90%) |
Apr 26, 2004 | 6.271 | 6.321 | 6.203 | 6.228 | 2,181,407 | -0.22(-3.37%) |
Apr 23, 2004 | 6.439 | 6.470 | 6.395 | 6.445 | 555,760 | +0.04(+0.58%) |
Apr 22, 2004 | 6.315 | 6.408 | 6.290 | 6.408 | 1,026,801 | +0.06(+0.98%) |
Apr 21, 2004 | 6.327 | 6.377 | 6.246 | 6.346 | 884,794 | -0.01(-0.20%) |
Apr 20, 2004 | 6.408 | 6.476 | 6.358 | 6.358 | 752,955 | -0.13(-2.01%) |
Apr 19, 2004 | 6.414 | 6.494 | 6.395 | 6.488 | 500,894 | -0.01(-0.10%) |
Apr 16, 2004 | 6.525 | 6.544 | 6.395 | 6.494 | 573,995 | +0.01(+0.10%) |
Apr 15, 2004 | 6.451 | 7.021 | 6.389 | 6.488 | 623,213 | -0.06(-0.85%) |
Apr 14, 2004 | 6.600 | 6.631 | 6.525 | 6.544 | 887,538 | -0.17(-2.49%) |
Apr 13, 2004 | 6.841 | 6.848 | 6.699 | 6.711 | 1,063,754 | -0.06(-0.82%) |
Apr 12, 2004 | 6.736 | 6.767 | 6.693 | 6.767 | 352,756 | +0.04(+0.65%) |
Apr 08, 2004 | 6.773 | 6.792 | 6.705 | 6.724 | 524,131 | -0.01(-0.09%) |
Apr 07, 2004 | 6.767 | 6.786 | 6.686 | 6.730 | 472,654 | -0.02(-0.28%) |
Apr 06, 2004 | 6.798 | 6.798 | 6.730 | 6.748 | 521,872 | -0.03(-0.46%) |
Apr 05, 2004 | 6.742 | 6.786 | 6.680 | 6.779 | 1,232,871 | +0.11(+1.67%) |
Apr 02, 2004 | 6.736 | 6.736 | 6.643 | 6.668 | 967,416 | +0.07(+1.13%) |
Apr 01, 2004 | 6.606 | 6.649 | 6.563 | 6.594 | 682,274 | +0.02(+0.38%) |
Mar 31, 2004 | 6.563 | 6.569 | 6.494 | 6.569 | 646,934 | +0.00(+0.00%) |
Mar 30, 2004 | 6.507 | 6.581 | 6.507 | 6.569 | 664,685 | +0.11(+1.63%) |
Mar 29, 2004 | 6.476 | 6.507 | 6.445 | 6.463 | 786,358 | +0.02(+0.29%) |
Mar 26, 2004 | 6.451 | 6.457 | 6.395 | 6.445 | 656,616 | -0.10(-1.52%) |
Mar 25, 2004 | 6.445 | 6.556 | 6.414 | 6.544 | 912,873 | +0.07(+1.05%) |
Mar 24, 2004 | 6.501 | 6.525 | 6.457 | 6.476 | 728,265 | +0.06(+0.97%) |
Mar 23, 2004 | 6.563 | 6.563 | 6.414 | 6.414 | 458,292 | +0.11(+1.77%) |
Mar 22, 2004 | 6.364 | 6.401 | 6.259 | 6.302 | 1,389,562 | -0.15(-2.31%) |
Mar 19, 2004 | 6.563 | 6.569 | 6.451 | 6.451 | 352,917 | -0.09(-1.33%) |
Mar 18, 2004 | 6.550 | 6.563 | 6.451 | 6.538 | 782,808 | -0.09(-1.31%) |
Mar 17, 2004 | 6.507 | 6.631 | 6.507 | 6.625 | 870,271 | +0.12(+1.81%) |
Mar 16, 2004 | 6.525 | 6.532 | 6.463 | 6.507 | 598,200 | +0.12(+1.94%) |
Mar 15, 2004 | 6.383 | 6.470 | 6.370 | 6.383 | 1,508,169 | -0.20(-3.10%) |
Mar 12, 2004 | 6.445 | 6.594 | 6.445 | 6.587 | 824,603 | +0.18(+2.80%) |
Mar 11, 2004 | 6.482 | 6.600 | 6.401 | 6.408 | 2,061,025 | -0.14(-2.08%) |
Mar 10, 2004 | 6.637 | 6.662 | 6.513 | 6.544 | 1,330,984 | -0.14(-2.04%) |
Mar 09, 2004 | 6.755 | 6.779 | 6.662 | 6.680 | 676,949 | -0.09(-1.28%) |
Mar 08, 2004 | 6.792 | 6.879 | 6.761 | 6.767 | 1,232,709 | -0.09(-1.27%) |
Mar 05, 2004 | 6.810 | 6.872 | 6.786 | 6.854 | 1,882,387 | -0.01(-0.18%) |
Mar 04, 2004 | 6.835 | 6.872 | 6.792 | 6.866 | 724,715 | +0.07(+1.00%) |
Mar 03, 2004 | 6.817 | 6.860 | 6.724 | 6.798 | 1,111,843 | -0.06(-0.90%) |
Mar 02, 2004 | 6.953 | 6.953 | 6.829 | 6.860 | 1,360,031 | -0.15(-2.21%) |
Mar 01, 2004 | 7.040 | 7.052 | 6.947 | 7.015 | 2,328,416 | +0.02(+0.27%) |
Feb 27, 2004 | 7.027 | 7.052 | 6.972 | 6.996 | 494,600 | +0.10(+1.44%) |
Feb 26, 2004 | 6.922 | 6.922 | 6.835 | 6.897 | 590,777 | +0.05(+0.72%) |
Feb 25, 2004 | 6.835 | 6.897 | 6.829 | 6.848 | 458,292 | -0.06(-0.90%) |
Feb 24, 2004 | 6.885 | 6.934 | 6.835 | 6.910 | 811,532 | +0.03(+0.45%) |
Feb 23, 2004 | 6.984 | 7.009 | 6.829 | 6.879 | 875,919 | -0.11(-1.51%) |
Feb 20, 2004 | 7.046 | 7.058 | 6.885 | 6.984 | 866,075 | -0.01(-0.09%) |
Feb 19, 2004 | 7.102 | 7.108 | 6.972 | 6.990 | 357,113 | -0.04(-0.53%) |
Feb 18, 2004 | 7.083 | 7.095 | 7.003 | 7.027 | 633,863 | -0.06(-0.79%) |
Feb 17, 2004 | 7.089 | 7.089 | 6.990 | 7.083 | 1,359,547 | +0.10(+1.42%) |
Feb 13, 2004 | 7.034 | 7.058 | 6.922 | 6.984 | 662,426 | -0.02(-0.27%) |
Feb 12, 2004 | 7.003 | 7.021 | 6.972 | 7.003 | 1,067,627 | -0.04(-0.62%) |
Feb 11, 2004 | 6.972 | 7.064 | 6.941 | 7.046 | 2,232,562 | +0.03(+0.44%) |
Feb 10, 2004 | 6.990 | 7.034 | 6.953 | 7.015 | 960,961 | +0.00(+0.00%) |
Feb 09, 2004 | 6.879 | 7.157 | 6.879 | 7.015 | 1,129,271 | +0.14(+2.07%) |
Feb 06, 2004 | 6.841 | 6.941 | 6.823 | 6.872 | 1,056,977 | +0.17(+2.59%) |
Feb 05, 2004 | 6.686 | 6.755 | 6.600 | 6.699 | 430,375 | +0.06(+0.93%) |
Feb 04, 2004 | 6.606 | 6.736 | 6.575 | 6.637 | 1,826,392 | -0.01(-0.09%) |
Feb 03, 2004 | 6.600 | 6.693 | 6.538 | 6.643 | 1,461,856 | +0.07(+1.04%) |
Feb 02, 2004 | 6.662 | 6.662 | 6.513 | 6.575 | 5,647,486 | -0.17(-2.57%) |
Jan 30, 2004 | 6.693 | 6.755 | 6.668 | 6.748 | 1,037,935 | +0.06(+0.83%) |
Jan 29, 2004 | 6.693 | 6.773 | 6.606 | 6.693 | 1,573,847 | -0.07(-1.10%) |
Jan 28, 2004 | 6.804 | 6.903 | 6.724 | 6.767 | 1,685,515 | -0.28(-3.96%) |
Jan 27, 2004 | 7.114 | 7.114 | 7.027 | 7.046 | 1,064,884 | -0.13(-1.81%) |
Jan 26, 2004 | 7.064 | 7.188 | 7.040 | 7.176 | 1,099,901 | +0.12(+1.67%) |
Jan 23, 2004 | 7.095 | 7.114 | 7.015 | 7.058 | 801,205 | -0.03(-0.44%) |
Jan 22, 2004 | 7.077 | 7.108 | 7.034 | 7.089 | 795,395 | +0.01(+0.18%) |
Jan 21, 2004 | 7.003 | 7.120 | 6.959 | 7.077 | 1,439,909 | +0.20(+2.88%) |
Jan 20, 2004 | 6.934 | 6.941 | 6.848 | 6.879 | 1,557,548 | +0.19(+2.87%) |
Jan 16, 2004 | 6.699 | 6.705 | 6.625 | 6.686 | 1,149,281 | -0.05(-0.74%) |
Jan 15, 2004 | 6.736 | 6.755 | 6.631 | 6.736 | 1,170,743 | -0.03(-0.46%) |
Jan 14, 2004 | 6.686 | 6.798 | 6.668 | 6.767 | 1,237,712 | +0.13(+1.96%) |
Jan 13, 2004 | 6.705 | 6.755 | 6.606 | 6.637 | 1,958,393 | -0.07(-1.02%) |
Jan 12, 2004 | 6.705 | 6.724 | 6.600 | 6.705 | 1,571,749 | +0.18(+2.75%) |
Jan 09, 2004 | 6.575 | 6.631 | 6.538 | 6.525 | 1,237,389 | +0.03(+0.48%) |
Jan 08, 2004 | 6.439 | 6.513 | 6.439 | 6.494 | 1,417,640 | -0.05(-0.76%) |
Jan 07, 2004 | 6.569 | 6.587 | 6.494 | 6.544 | 1,480,091 | +0.01(+0.19%) |
Jan 06, 2004 | 6.569 | 6.581 | 6.482 | 6.532 | 1,551,901 | +0.00(+0.00%) |
Jan 05, 2004 | 6.476 | 6.544 | 6.457 | 6.532 | 2,017,777 | +0.20(+3.23%) |
Jan 02, 2004 | 6.203 | 6.358 | 6.203 | 6.327 | 968,546 | +0.13(+2.10%) |
Dec 31, 2003 | 6.178 | 6.222 | 6.141 | 6.197 | 424,566 | +0.07(+1.11%) |
Dec 30, 2003 | 6.129 | 6.135 | 6.129 | 6.129 | 885,440 | -0.03(-0.50%) |
Dec 29, 2003 | 6.147 | 6.166 | 6.104 | 6.160 | 1,172,841 | +0.02(+0.40%) |
Dec 26, 2003 | 6.154 | 6.154 | 6.092 | 6.135 | 107,634 | +0.02(+0.41%) |
Dec 24, 2003 | 6.135 | 6.154 | 6.110 | 6.110 | 179,605 | -0.02(-0.40%) |
Dec 23, 2003 | 6.154 | 6.166 | 6.110 | 6.135 | 423,113 | -0.02(-0.40%) |
Dec 22, 2003 | 6.085 | 6.135 | 6.085 | 6.160 | 377,607 | +0.04(+0.61%) |
Dec 19, 2003 | 6.185 | 6.191 | 6.104 | 6.123 | 1,304,358 | -0.04(-0.70%) |
Dec 18, 2003 | 6.110 | 6.185 | 6.104 | 6.166 | 1,463,792 | +0.02(+0.40%) |
Dec 17, 2003 | 6.135 | 6.147 | 6.085 | 6.141 | 488,146 | -0.06(-0.90%) |
Dec 16, 2003 | 6.191 | 6.197 | 6.116 | 6.197 | 1,713,755 | -0.05(-0.79%) |
Dec 15, 2003 | 6.358 | 6.358 | 6.246 | 6.246 | 575,124 | -0.12(-1.95%) |
Dec 12, 2003 | 6.389 | 6.389 | 6.389 | 6.370 | 471,847 | -0.02(-0.29%) |
Dec 11, 2003 | 6.259 | 6.408 | 6.259 | 6.389 | 1,259,336 | +0.22(+3.51%) |
Dec 10, 2003 | 6.141 | 6.216 | 6.141 | 6.172 | 402,135 | +0.04(+0.61%) |
Dec 09, 2003 | 6.265 | 6.265 | 6.135 | 6.135 | 845,259 | -0.01(-0.20%) |
Dec 08, 2003 | 6.079 | 6.160 | 6.073 | 6.147 | 444,898 | +0.01(+0.20%) |
Dec 05, 2003 | 6.234 | 6.234 | 6.129 | 6.135 | 434,248 | -0.12(-1.88%) |
Dec 04, 2003 | 6.209 | 6.253 | 6.203 | 6.253 | 582,870 | -0.02(-0.39%) |
Dec 03, 2003 | 6.290 | 6.315 | 6.265 | 6.277 | 689,375 | +0.01(+0.10%) |
Dec 02, 2003 | 6.296 | 6.302 | 6.246 | 6.271 | 544,787 | -0.04(-0.69%) |
Dec 01, 2003 | 6.284 | 6.284 | 6.228 | 6.315 | 1,680,029 | +0.15(+2.52%) |
Nov 28, 2003 | 6.160 | 6.160 | 6.079 | 6.160 | 1,573,363 | +0.11(+1.84%) |
Nov 26, 2003 | 5.974 | 6.073 | 6.005 | 6.048 | 520,904 | +0.07(+1.24%) |
Nov 25, 2003 | 6.036 | 6.036 | 5.955 | 5.974 | 466,683 | +0.03(+0.52%) |
Nov 24, 2003 | 5.906 | 5.949 | 5.906 | 5.943 | 1,401,826 | +0.07(+1.27%) |
Nov 21, 2003 | 5.837 | 5.918 | 5.850 | 5.868 | 779,581 | +0.03(+0.53%) |
Nov 20, 2003 | 5.930 | 5.930 | 5.887 | 5.837 | 893,024 | -0.12(-1.98%) |
Nov 19, 2003 | 5.893 | 5.974 | 5.893 | 5.955 | 1,192,367 | +0.02(+0.42%) |
Nov 18, 2003 | 6.067 | 6.067 | 5.912 | 5.930 | 594,005 | -0.04(-0.62%) |
Nov 17, 2003 | 5.955 | 6.030 | 5.906 | 5.968 | 4,510,792 | -0.15(-2.53%) |
Nov 14, 2003 | 6.135 | 6.191 | 6.092 | 6.123 | 401,490 | -0.01(-0.10%) |
Nov 13, 2003 | 6.166 | 6.166 | 6.166 | 6.129 | 447,480 | +0.05(+0.82%) |
Nov 12, 2003 | 6.073 | 6.104 | 6.017 | 6.079 | 2,818,498 | -0.01(-0.10%) |
Nov 11, 2003 | 6.154 | 6.110 | 6.079 | 6.085 | 5,122,225 | -0.07(-1.11%) |
Nov 10, 2003 | 6.197 | 6.197 | 6.141 | 6.154 | 740,368 | -0.04(-0.70%) |
Nov 07, 2003 | 6.290 | 6.315 | 6.185 | 6.197 | 756,828 | -0.05(-0.79%) |
Nov 06, 2003 | 6.246 | 6.253 | 6.147 | 6.246 | 1,148,474 | -0.06(-0.98%) |
Nov 05, 2003 | 6.308 | 6.339 | 6.265 | 6.308 | 1,169,775 | +0.01(+0.20%) |
Nov 04, 2003 | 6.308 | 6.321 | 6.271 | 6.296 | 1,765,717 | -0.01(-0.20%) |
Nov 03, 2003 | 6.277 | 6.315 | 6.277 | 6.308 | 3,833,350 | +0.08(+1.29%) |
Oct 31, 2003 | 6.246 | 6.259 | 6.209 | 6.228 | 536,557 | +0.04(+0.70%) |
Oct 30, 2003 | 6.284 | 6.284 | 6.185 | 6.185 | 941,436 | -0.09(-1.48%) |
Oct 29, 2003 | 6.290 | 6.290 | 6.197 | 6.277 | 721,003 | -0.02(-0.30%) |
Oct 28, 2003 | 6.240 | 6.246 | 6.240 | 6.296 | 1,005,338 | +0.19(+3.15%) |
Oct 27, 2003 | 6.154 | 6.154 | 6.085 | 6.104 | 506,058 | +0.04(+0.61%) |
Oct 24, 2003 | 6.023 | 6.085 | 5.999 | 6.067 | 1,307,908 | -0.06(-0.91%) |
Oct 23, 2003 | 6.023 | 6.135 | 5.999 | 6.123 | 1,966,300 | -0.12(-1.98%) |
Oct 22, 2003 | 6.383 | 6.414 | 6.234 | 6.246 | 1,563,196 | -0.14(-2.14%) |
Oct 21, 2003 | 6.339 | 6.457 | 6.352 | 6.383 | 1,238,196 | +0.04(+0.68%) |
Oct 20, 2003 | 6.308 | 6.327 | 6.308 | 6.339 | 1,878,030 | +0.13(+2.10%) |
Oct 17, 2003 | 6.290 | 6.321 | 6.178 | 6.209 | 912,066 | -0.07(-1.18%) |
Oct 16, 2003 | 6.271 | 6.296 | 6.265 | 6.284 | 886,570 | -0.01(-0.10%) |
Oct 15, 2003 | 6.346 | 6.346 | 6.234 | 6.290 | 872,046 | +0.07(+1.20%) |
Oct 14, 2003 | 6.197 | 6.253 | 6.197 | 6.216 | 1,152,508 | -0.07(-1.18%) |
Oct 13, 2003 | 6.253 | 6.284 | 6.234 | 6.290 | 1,098,126 | +0.06(+1.00%) |
Oct 10, 2003 | 6.246 | 6.253 | 6.203 | 6.228 | 721,972 | +0.02(+0.30%) |
Oct 09, 2003 | 6.191 | 6.191 | 6.191 | 6.209 | 2,273,711 | +0.06(+1.01%) |
Oct 08, 2003 | 6.166 | 6.197 | 6.135 | 6.147 | 959,670 | -0.12(-1.88%) |
Oct 07, 2003 | 6.197 | 6.259 | 6.178 | 6.265 | 674,044 | -0.05(-0.79%) |
Oct 06, 2003 | 6.383 | 6.389 | 6.277 | 6.315 | 1,397,953 | +0.01(+0.10%) |
Oct 03, 2003 | 6.290 | 6.346 | 6.271 | 6.308 | 3,660,530 | +0.10(+1.60%) |
Oct 02, 2003 | 6.203 | 6.209 | 6.141 | 6.209 | 1,162,352 | +0.17(+2.77%) |
Oct 01, 2003 | 5.949 | 6.073 | 5.943 | 6.042 | 1,662,117 | +0.17(+2.96%) |
Sep 30, 2003 | 5.949 | 5.949 | 5.868 | 5.868 | 985,490 | -0.01(-0.21%) |
Sep 29, 2003 | 5.949 | 5.949 | 5.875 | 5.881 | 903,998 | -0.08(-1.35%) |
Sep 26, 2003 | 6.005 | 6.005 | 5.918 | 5.961 | 631,765 | +0.06(+1.05%) |
Sep 25, 2003 | 5.930 | 5.980 | 5.899 | 5.899 | 276,427 | -0.04(-0.73%) |
Sep 24, 2003 | 5.955 | 6.023 | 5.918 | 5.943 | 1,247,717 | +0.19(+3.23%) |
Sep 23, 2003 | 5.707 | 5.763 | 5.707 | 5.757 | 781,517 | +0.12(+2.20%) |
Sep 22, 2003 | 5.633 | 5.664 | 5.559 | 5.633 | 3,852,884 | +0.00(+0.00%) |
Sep 19, 2003 | 5.701 | 5.701 | 5.633 | 5.633 | 673,883 | -0.19(-3.30%) |
Sep 18, 2003 | 5.776 | 5.856 | 5.757 | 5.825 | 510,092 | +0.03(+0.53%) |
Sep 17, 2003 | 5.844 | 5.844 | 5.776 | 5.794 | 803,141 | -0.01(-0.21%) |
Sep 16, 2003 | 5.720 | 5.813 | 5.720 | 5.807 | 507,671 | +0.11(+1.85%) |
Sep 15, 2003 | 5.745 | 5.751 | 5.676 | 5.701 | 1,474,927 | +0.03(+0.55%) |
Sep 12, 2003 | 5.670 | 5.676 | 5.627 | 5.670 | 753,762 | +0.03(+0.55%) |
Sep 11, 2003 | 5.577 | 5.683 | 5.546 | 5.639 | 370,506 | +0.12(+2.13%) |
Sep 10, 2003 | 5.552 | 5.602 | 5.515 | 5.521 | 851,552 | -0.17(-3.05%) |
Sep 09, 2003 | 5.726 | 5.732 | 5.670 | 5.695 | 2,789,936 | -0.14(-2.44%) |
Sep 08, 2003 | 5.788 | 5.887 | 5.776 | 5.837 | 2,264,513 | +0.06(+1.07%) |
Sep 05, 2003 | 5.800 | 5.875 | 5.763 | 5.776 | 506,380 | -0.10(-1.69%) |
Sep 04, 2003 | 5.881 | 5.887 | 5.856 | 5.875 | 621,115 | +0.04(+0.64%) |
Sep 03, 2003 | 5.881 | 5.881 | 5.807 | 5.837 | 1,182,039 | +0.06(+0.96%) |