Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.724 | 7.843 | 7.705 | 7.843 | 2,060,895 | +0.14(+1.84%) |
Aug 30, 2004 | 7.794 | 7.797 | 7.697 | 7.702 | 1,021,640 | -0.09(-1.16%) |
Aug 27, 2004 | 7.826 | 7.830 | 7.751 | 7.792 | 1,736,285 | -0.05(-0.63%) |
Aug 26, 2004 | 7.875 | 7.884 | 7.838 | 7.841 | 1,914,946 | -0.03(-0.34%) |
Aug 25, 2004 | 7.896 | 7.915 | 7.829 | 7.869 | 1,674,005 | -0.04(-0.54%) |
Aug 24, 2004 | 7.876 | 7.924 | 7.853 | 7.911 | 1,138,021 | +0.07(+0.83%) |
Aug 23, 2004 | 7.956 | 7.956 | 7.822 | 7.846 | 1,667,714 | -0.11(-1.38%) |
Aug 20, 2004 | 7.876 | 7.961 | 7.829 | 7.956 | 2,086,059 | +0.08(+1.01%) |
Aug 19, 2004 | 7.829 | 7.886 | 7.781 | 7.876 | 1,521,137 | +0.04(+0.47%) |
Aug 18, 2004 | 7.787 | 7.841 | 7.733 | 7.840 | 1,293,406 | +0.05(+0.69%) |
Aug 17, 2004 | 7.767 | 7.883 | 7.764 | 7.786 | 1,524,911 | +0.05(+0.66%) |
Aug 16, 2004 | 7.517 | 7.740 | 7.517 | 7.735 | 1,611,725 | +0.19(+2.53%) |
Aug 13, 2004 | 7.559 | 7.559 | 7.470 | 7.544 | 1,712,380 | -0.01(-0.11%) |
Aug 12, 2004 | 7.673 | 7.673 | 7.505 | 7.552 | 1,492,199 | -0.12(-1.59%) |
Aug 11, 2004 | 7.716 | 7.716 | 7.611 | 7.675 | 1,509,184 | -0.04(-0.54%) |
Aug 10, 2004 | 7.597 | 7.722 | 7.586 | 7.716 | 1,098,389 | +0.12(+1.59%) |
Aug 09, 2004 | 7.606 | 7.641 | 7.498 | 7.595 | 1,380,850 | +0.03(+0.38%) |
Aug 06, 2004 | 7.582 | 7.598 | 7.500 | 7.566 | 2,214,393 | -0.08(-1.00%) |
Aug 05, 2004 | 7.826 | 7.826 | 7.632 | 7.643 | 2,474,836 | -0.17(-2.22%) |
Aug 04, 2004 | 7.932 | 7.932 | 7.719 | 7.816 | 2,894,438 | -0.14(-1.70%) |
Aug 03, 2004 | 7.972 | 7.991 | 7.892 | 7.951 | 2,261,574 | -0.04(-0.50%) |
Aug 02, 2004 | 7.972 | 8.023 | 7.915 | 7.991 | 2,466,657 | +0.04(+0.52%) |
Jul 30, 2004 | 7.929 | 7.965 | 7.861 | 7.950 | 2,342,098 | +0.05(+0.60%) |
Jul 29, 2004 | 7.783 | 7.965 | 7.773 | 7.902 | 3,555,610 | +0.12(+1.55%) |
Jul 28, 2004 | 7.694 | 7.802 | 7.627 | 7.781 | 2,073,477 | +0.06(+0.78%) |
Jul 27, 2004 | 7.741 | 7.772 | 7.667 | 7.721 | 2,176,647 | +0.00(+0.02%) |
Jul 26, 2004 | 7.663 | 7.805 | 7.663 | 7.719 | 2,550,326 | +0.06(+0.73%) |
Jul 23, 2004 | 7.519 | 7.689 | 7.471 | 7.663 | 3,545,545 | +0.15(+2.01%) |
Jul 22, 2004 | 7.565 | 7.565 | 7.292 | 7.512 | 3,705,963 | -0.05(-0.67%) |
Jul 21, 2004 | 7.668 | 7.702 | 7.557 | 7.563 | 1,783,467 | -0.07(-0.96%) |
Jul 20, 2004 | 7.544 | 7.663 | 7.535 | 7.636 | 1,814,921 | +0.12(+1.54%) |
Jul 19, 2004 | 7.605 | 7.619 | 7.495 | 7.520 | 1,977,226 | -0.09(-1.21%) |
Jul 16, 2004 | 7.741 | 7.756 | 7.601 | 7.613 | 2,220,684 | -0.06(-0.73%) |
Jul 15, 2004 | 7.694 | 7.735 | 7.667 | 7.668 | 1,221,690 | -0.02(-0.21%) |
Jul 14, 2004 | 7.749 | 7.757 | 7.652 | 7.684 | 1,785,983 | -0.07(-0.84%) |
Jul 13, 2004 | 7.652 | 7.749 | 7.630 | 7.749 | 1,010,945 | +0.09(+1.16%) |
Jul 12, 2004 | 7.652 | 7.681 | 7.609 | 7.660 | 888,902 | +0.02(+0.21%) |
Jul 09, 2004 | 7.663 | 7.692 | 7.600 | 7.644 | 1,691,620 | -0.02(-0.25%) |
Jul 08, 2004 | 7.789 | 7.789 | 7.586 | 7.663 | 2,133,869 | -0.13(-1.65%) |
Jul 07, 2004 | 7.670 | 7.830 | 7.670 | 7.792 | 2,137,015 | +0.12(+1.60%) |
Jul 06, 2004 | 7.686 | 7.694 | 7.643 | 7.670 | 1,823,099 | -0.02(-0.31%) |
Jul 02, 2004 | 7.735 | 7.757 | 7.670 | 7.694 | 1,477,730 | -0.04(-0.53%) |
Jul 01, 2004 | 7.741 | 7.775 | 7.675 | 7.735 | 3,198,288 | -0.01(-0.08%) |
Jun 30, 2004 | 7.781 | 7.808 | 7.729 | 7.741 | 2,929,667 | -0.05(-0.61%) |
Jun 29, 2004 | 7.924 | 7.924 | 7.776 | 7.789 | 2,700,049 | -0.15(-1.90%) |
Jun 28, 2004 | 7.948 | 8.020 | 7.913 | 7.940 | 2,798,816 | +0.03(+0.40%) |
Jun 25, 2004 | 7.869 | 7.965 | 7.859 | 7.908 | 2,786,235 | -0.00(-0.06%) |
Jun 24, 2004 | 7.768 | 8.007 | 7.768 | 7.913 | 4,011,071 | +0.15(+1.92%) |
Jun 23, 2004 | 7.662 | 7.768 | 7.640 | 7.764 | 1,566,431 | +0.11(+1.43%) |
Jun 22, 2004 | 7.582 | 7.675 | 7.541 | 7.654 | 2,310,014 | +0.08(+1.03%) |
Jun 21, 2004 | 7.598 | 7.611 | 7.560 | 7.576 | 1,242,450 | +0.00(+0.02%) |
Jun 18, 2004 | 7.565 | 7.627 | 7.562 | 7.574 | 2,155,258 | +0.01(+0.13%) |
Jun 17, 2004 | 7.551 | 7.606 | 7.519 | 7.565 | 1,672,747 | +0.00(+0.00%) |
Jun 16, 2004 | 7.573 | 7.592 | 7.525 | 7.565 | 1,512,329 | -0.00(-0.06%) |
Jun 15, 2004 | 7.539 | 7.638 | 7.532 | 7.570 | 2,069,073 | +0.06(+0.83%) |
Jun 14, 2004 | 7.566 | 7.574 | 7.492 | 7.508 | 1,307,246 | -0.09(-1.19%) |
Jun 10, 2004 | 7.544 | 7.624 | 7.538 | 7.598 | 1,815,550 | +0.12(+1.57%) |
Jun 09, 2004 | 7.622 | 7.624 | 7.465 | 7.481 | 2,457,850 | -0.20(-2.59%) |
Jun 08, 2004 | 7.566 | 7.686 | 7.566 | 7.679 | 2,969,929 | +0.09(+1.24%) |
Jun 07, 2004 | 7.527 | 7.597 | 7.503 | 7.586 | 1,355,057 | +0.09(+1.17%) |
Jun 04, 2004 | 7.490 | 7.517 | 7.455 | 7.498 | 1,851,408 | +0.01(+0.11%) |
Jun 03, 2004 | 7.463 | 7.508 | 7.369 | 7.490 | 3,047,307 | +0.03(+0.47%) |
Jun 02, 2004 | 7.408 | 7.458 | 7.392 | 7.455 | 1,799,194 | +0.06(+0.84%) |
Jun 01, 2004 | 7.468 | 7.476 | 7.352 | 7.393 | 1,452,566 | -0.07(-1.00%) |
May 28, 2004 | 7.436 | 7.490 | 7.374 | 7.468 | 2,160,920 | +0.03(+0.43%) |
May 27, 2004 | 7.331 | 7.458 | 7.331 | 7.436 | 2,106,819 | +0.12(+1.65%) |
May 26, 2004 | 7.352 | 7.376 | 7.279 | 7.315 | 1,191,494 | -0.04(-0.50%) |
May 25, 2004 | 7.169 | 7.353 | 7.121 | 7.352 | 2,349,647 | +0.19(+2.71%) |
May 24, 2004 | 7.163 | 7.241 | 7.110 | 7.158 | 2,254,025 | -0.02(-0.27%) |
May 21, 2004 | 7.106 | 7.215 | 7.102 | 7.177 | 2,632,737 | +0.14(+1.92%) |
May 20, 2004 | 7.058 | 7.078 | 6.958 | 7.042 | 2,003,019 | -0.02(-0.31%) |
May 19, 2004 | 7.074 | 7.187 | 7.050 | 7.064 | 2,287,996 | +0.02(+0.29%) |
May 18, 2004 | 7.010 | 7.099 | 6.991 | 7.044 | 1,932,561 | +0.03(+0.39%) |
May 17, 2004 | 7.104 | 7.104 | 6.945 | 7.016 | 2,004,906 | -0.13(-1.78%) |
May 14, 2004 | 7.134 | 7.214 | 6.978 | 7.144 | 2,030,070 | +0.00(+0.02%) |
May 13, 2004 | 7.161 | 7.204 | 7.121 | 7.142 | 2,306,869 | -0.01(-0.09%) |
May 12, 2004 | 7.098 | 7.148 | 6.966 | 7.148 | 2,340,840 | +0.04(+0.56%) |
May 11, 2004 | 6.986 | 7.109 | 6.985 | 7.109 | 1,913,059 | +0.11(+1.64%) |
May 10, 2004 | 6.978 | 7.026 | 6.915 | 6.994 | 1,863,990 | +0.02(+0.23%) |
May 07, 2004 | 7.148 | 7.241 | 6.955 | 6.978 | 2,069,073 | -0.17(-2.38%) |
May 06, 2004 | 7.217 | 7.217 | 7.080 | 7.148 | 2,598,766 | -0.09(-1.23%) |
May 05, 2004 | 7.185 | 7.253 | 7.169 | 7.237 | 2,111,851 | +0.05(+0.73%) |
May 04, 2004 | 7.272 | 7.312 | 7.153 | 7.185 | 5,783,215 | -0.23(-3.11%) |
May 03, 2004 | 7.369 | 7.430 | 7.296 | 7.415 | 2,051,459 | +0.08(+1.06%) |
Apr 30, 2004 | 7.368 | 7.395 | 7.202 | 7.338 | 2,147,709 | -0.02(-0.22%) |
Apr 29, 2004 | 7.471 | 7.539 | 7.307 | 7.353 | 2,575,490 | -0.09(-1.22%) |
Apr 28, 2004 | 7.560 | 7.568 | 7.423 | 7.444 | 1,816,808 | -0.11(-1.51%) |
Apr 27, 2004 | 7.551 | 7.683 | 7.406 | 7.559 | 3,072,470 | +0.04(+0.49%) |
Apr 26, 2004 | 7.622 | 7.638 | 7.481 | 7.522 | 1,303,472 | -0.10(-1.31%) |
Apr 23, 2004 | 7.670 | 7.681 | 7.601 | 7.622 | 1,833,165 | -0.01(-0.15%) |
Apr 22, 2004 | 7.497 | 7.646 | 7.477 | 7.633 | 2,241,444 | +0.14(+1.82%) |
Apr 21, 2004 | 7.495 | 7.512 | 7.311 | 7.497 | 2,005,535 | +0.00(+0.02%) |
Apr 20, 2004 | 7.594 | 7.667 | 7.495 | 7.495 | 2,657,900 | -0.10(-1.28%) |
Apr 19, 2004 | 7.606 | 7.611 | 7.533 | 7.592 | 1,155,636 | -0.03(-0.38%) |
Apr 16, 2004 | 7.662 | 7.662 | 7.598 | 7.621 | 1,569,577 | -0.01(-0.08%) |
Apr 15, 2004 | 7.630 | 7.706 | 7.609 | 7.627 | 1,990,437 | +0.01(+0.17%) |
Apr 14, 2004 | 7.595 | 7.657 | 7.532 | 7.614 | 2,886,260 | +0.02(+0.21%) |
Apr 13, 2004 | 7.579 | 7.638 | 7.574 | 7.598 | 3,445,520 | +0.02(+0.25%) |
Apr 12, 2004 | 7.574 | 7.598 | 7.549 | 7.579 | 2,020,633 | +0.03(+0.34%) |
Apr 08, 2004 | 7.628 | 7.638 | 7.505 | 7.554 | 2,496,854 | -0.04(-0.56%) |
Apr 07, 2004 | 7.635 | 7.662 | 7.524 | 7.597 | 2,437,719 | -0.10(-1.32%) |
Apr 06, 2004 | 7.660 | 7.708 | 7.622 | 7.698 | 3,526,672 | +0.04(+0.50%) |
Apr 05, 2004 | 7.511 | 7.660 | 7.503 | 7.660 | 3,022,772 | +0.17(+2.29%) |
Apr 02, 2004 | 7.463 | 7.543 | 7.455 | 7.489 | 3,260,568 | +0.05(+0.62%) |
Apr 01, 2004 | 7.439 | 7.495 | 7.361 | 7.443 | 3,533,592 | +0.02(+0.26%) |
Mar 31, 2004 | 7.425 | 7.455 | 7.312 | 7.423 | 3,819,828 | -0.03(-0.41%) |
Mar 30, 2004 | 7.425 | 7.477 | 7.368 | 7.454 | 2,353,421 | +0.05(+0.73%) |
Mar 29, 2004 | 7.272 | 7.400 | 7.247 | 7.400 | 2,725,213 | +0.14(+1.97%) |
Mar 26, 2004 | 7.223 | 7.284 | 7.217 | 7.257 | 4,674,131 | +0.06(+0.88%) |
Mar 25, 2004 | 7.247 | 7.298 | 7.142 | 7.193 | 6,469,551 | -0.05(-0.75%) |
Mar 24, 2004 | 7.018 | 7.287 | 7.010 | 7.247 | 8,585,806 | +0.44(+6.47%) |
Mar 23, 2004 | 6.819 | 6.843 | 6.764 | 6.807 | 2,154,000 | -0.00(-0.07%) |
Mar 22, 2004 | 6.902 | 6.902 | 6.800 | 6.811 | 2,135,757 | -0.09(-1.31%) |
Mar 19, 2004 | 6.915 | 6.958 | 6.886 | 6.902 | 1,721,187 | -0.03(-0.37%) |
Mar 18, 2004 | 7.042 | 7.042 | 6.872 | 6.927 | 3,920,482 | -0.13(-1.80%) |
Mar 17, 2004 | 7.012 | 7.077 | 7.012 | 7.055 | 2,717,035 | +0.03(+0.50%) |
Mar 16, 2004 | 6.962 | 7.055 | 6.962 | 7.020 | 2,008,681 | +0.06(+0.82%) |
Mar 15, 2004 | 7.053 | 7.053 | 6.947 | 6.962 | 1,428,032 | -0.10(-1.35%) |
Mar 12, 2004 | 6.962 | 7.058 | 6.912 | 7.058 | 1,680,296 | +0.09(+1.23%) |
Mar 11, 2004 | 7.045 | 7.069 | 6.970 | 6.972 | 1,674,634 | -0.09(-1.26%) |
Mar 10, 2004 | 7.222 | 7.225 | 7.058 | 7.061 | 1,302,214 | -0.13(-1.79%) |
Mar 09, 2004 | 7.201 | 7.249 | 7.155 | 7.190 | 1,369,526 | -0.01(-0.13%) |
Mar 08, 2004 | 7.264 | 7.264 | 7.195 | 7.199 | 1,277,679 | -0.03(-0.46%) |
Mar 05, 2004 | 7.193 | 7.271 | 7.169 | 7.233 | 1,844,488 | -0.02(-0.26%) |
Mar 04, 2004 | 7.175 | 7.257 | 7.169 | 7.252 | 1,434,322 | +0.06(+0.84%) |
Mar 03, 2004 | 7.225 | 7.249 | 7.144 | 7.191 | 2,508,806 | -0.05(-0.75%) |
Mar 02, 2004 | 7.225 | 7.266 | 7.201 | 7.245 | 1,661,424 | +0.00(+0.00%) |
Mar 01, 2004 | 7.182 | 7.269 | 7.169 | 7.245 | 1,480,875 | +0.10(+1.45%) |
Feb 27, 2004 | 7.156 | 7.229 | 7.137 | 7.142 | 1,937,594 | -0.01(-0.20%) |
Feb 26, 2004 | 7.153 | 7.169 | 7.110 | 7.156 | 1,680,925 | -0.03(-0.42%) |
Feb 25, 2004 | 7.174 | 7.201 | 7.140 | 7.187 | 2,463,512 | +0.01(+0.18%) |
Feb 24, 2004 | 7.153 | 7.201 | 7.153 | 7.174 | 4,040,009 | +0.01(+0.16%) |
Feb 23, 2004 | 7.137 | 7.195 | 7.134 | 7.163 | 2,898,842 | +0.04(+0.54%) |
Feb 20, 2004 | 7.106 | 7.153 | 7.063 | 7.125 | 2,660,417 | +0.05(+0.72%) |
Feb 19, 2004 | 7.074 | 7.109 | 7.074 | 7.074 | 2,605,686 | +0.00(+0.02%) |
Feb 18, 2004 | 7.031 | 7.106 | 7.018 | 7.072 | 3,010,190 | +0.00(+0.02%) |
Feb 17, 2004 | 7.004 | 7.077 | 7.002 | 7.071 | 4,581,026 | -0.03(-0.40%) |
Feb 13, 2004 | 7.137 | 7.174 | 7.050 | 7.099 | 1,731,252 | -0.06(-0.87%) |
Feb 12, 2004 | 7.075 | 7.182 | 7.074 | 7.161 | 2,835,304 | +0.08(+1.19%) |
Feb 11, 2004 | 7.077 | 7.137 | 7.010 | 7.077 | 5,689,480 | -0.04(-0.56%) |
Feb 10, 2004 | 6.870 | 7.137 | 6.870 | 7.117 | 4,997,482 | +0.24(+3.54%) |
Feb 09, 2004 | 6.872 | 6.900 | 6.826 | 6.873 | 1,726,220 | -0.00(-0.02%) |
Feb 06, 2004 | 6.835 | 6.877 | 6.796 | 6.875 | 1,714,896 | +0.04(+0.58%) |
Feb 05, 2004 | 6.815 | 6.835 | 6.788 | 6.835 | 2,913,311 | +0.02(+0.30%) |
Feb 04, 2004 | 6.832 | 6.835 | 6.789 | 6.815 | 1,852,667 | -0.02(-0.26%) |
Feb 03, 2004 | 6.824 | 6.858 | 6.772 | 6.832 | 6,048,061 | +0.02(+0.35%) |
Feb 02, 2004 | 6.740 | 6.819 | 6.686 | 6.808 | 3,849,395 | +0.05(+0.78%) |
Jan 30, 2004 | 6.756 | 6.803 | 6.692 | 6.756 | 3,578,258 | -0.03(-0.40%) |
Jan 29, 2004 | 6.740 | 6.796 | 6.724 | 6.783 | 2,421,992 | +0.05(+0.73%) |
Jan 28, 2004 | 6.819 | 6.819 | 6.727 | 6.734 | 3,073,099 | -0.06(-0.87%) |
Jan 27, 2004 | 6.818 | 6.818 | 6.764 | 6.792 | 2,386,134 | -0.03(-0.40%) |
Jan 26, 2004 | 6.835 | 6.851 | 6.762 | 6.819 | 1,626,824 | -0.02(-0.23%) |
Jan 23, 2004 | 6.835 | 6.835 | 6.810 | 6.835 | 1,749,496 | +0.00(+0.00%) |
Jan 22, 2004 | 6.811 | 6.843 | 6.781 | 6.835 | 2,386,134 | +0.00(+0.00%) |
Jan 21, 2004 | 6.843 | 6.864 | 6.816 | 6.835 | 3,022,143 | +0.00(+0.02%) |
Jan 20, 2004 | 6.808 | 6.854 | 6.797 | 6.834 | 1,271,388 | -0.01(-0.09%) |
Jan 16, 2004 | 6.826 | 6.853 | 6.773 | 6.840 | 3,717,286 | +0.03(+0.44%) |
Jan 15, 2004 | 6.827 | 6.842 | 6.732 | 6.810 | 1,395,948 | -0.03(-0.37%) |
Jan 14, 2004 | 6.792 | 6.835 | 6.788 | 6.835 | 1,197,785 | +0.08(+1.15%) |
Jan 13, 2004 | 6.831 | 6.835 | 6.730 | 6.757 | 1,592,853 | -0.06(-0.91%) |
Jan 12, 2004 | 6.781 | 6.819 | 6.764 | 6.819 | 2,382,989 | +0.03(+0.44%) |
Jan 09, 2004 | 6.788 | 6.834 | 6.761 | 6.789 | 2,505,661 | -0.05(-0.67%) |
Jan 08, 2004 | 6.832 | 6.877 | 6.819 | 6.835 | 2,812,027 | +0.00(+0.05%) |
Jan 07, 2004 | 6.881 | 6.881 | 6.780 | 6.832 | 1,726,220 | -0.03(-0.49%) |
Jan 06, 2004 | 6.943 | 6.943 | 6.862 | 6.865 | 2,151,484 | -0.09(-1.35%) |
Jan 05, 2004 | 6.843 | 6.964 | 6.838 | 6.959 | 2,703,824 | +0.19(+2.82%) |
Jan 02, 2004 | 6.873 | 6.913 | 6.751 | 6.769 | 1,527,428 | -0.10(-1.53%) |
Dec 31, 2003 | 6.807 | 6.888 | 6.805 | 6.873 | 1,823,728 | +0.08(+1.24%) |
Dec 30, 2003 | 6.800 | 6.823 | 6.754 | 6.789 | 1,302,214 | -0.01(-0.16%) |
Dec 29, 2003 | 6.732 | 6.808 | 6.686 | 6.800 | 1,367,639 | +0.08(+1.25%) |
Dec 26, 2003 | 6.740 | 6.796 | 6.710 | 6.716 | 542,274 | +0.01(+0.14%) |
Dec 24, 2003 | 6.756 | 6.756 | 6.699 | 6.707 | 360,467 | -0.05(-0.75%) |
Dec 23, 2003 | 6.732 | 6.811 | 6.719 | 6.757 | 1,543,155 | +0.03(+0.40%) |
Dec 22, 2003 | 6.659 | 6.746 | 6.649 | 6.730 | 1,319,828 | +0.06(+0.83%) |
Dec 19, 2003 | 6.668 | 6.718 | 6.625 | 6.675 | 2,028,811 | +0.06(+0.89%) |
Dec 18, 2003 | 6.633 | 6.673 | 6.575 | 6.616 | 1,938,223 | -0.05(-0.81%) |
Dec 17, 2003 | 6.581 | 6.672 | 6.581 | 6.670 | 2,659,788 | +0.14(+2.17%) |
Dec 16, 2003 | 6.513 | 6.556 | 6.457 | 6.528 | 1,910,543 | +0.04(+0.66%) |
Dec 15, 2003 | 6.598 | 6.638 | 6.486 | 6.486 | 1,946,401 | -0.08(-1.19%) |
Dec 12, 2003 | 6.570 | 6.570 | 6.494 | 6.563 | 1,829,390 | +0.01(+0.15%) |
Dec 11, 2003 | 6.406 | 6.586 | 6.406 | 6.554 | 2,016,859 | +0.14(+2.18%) |
Dec 10, 2003 | 6.560 | 6.560 | 6.403 | 6.414 | 1,219,803 | -0.16(-2.47%) |
Dec 09, 2003 | 6.525 | 6.583 | 6.521 | 6.576 | 1,887,896 | +0.08(+1.17%) |
Dec 08, 2003 | 6.408 | 6.506 | 6.435 | 6.500 | 1,774,660 | +0.09(+1.44%) |
Dec 05, 2003 | 6.481 | 6.497 | 6.409 | 6.408 | 1,221,690 | -0.11(-1.66%) |
Dec 04, 2003 | 6.584 | 6.603 | 6.432 | 6.516 | 2,494,966 | -0.09(-1.35%) |
Dec 03, 2003 | 6.549 | 6.635 | 6.549 | 6.605 | 2,699,420 | +0.08(+1.24%) |
Dec 02, 2003 | 6.498 | 6.554 | 6.486 | 6.524 | 3,252,390 | +0.01(+0.15%) |
Dec 01, 2003 | 6.573 | 6.573 | 6.500 | 6.514 | 3,507,171 | -0.05(-0.70%) |
Nov 28, 2003 | 6.610 | 6.621 | 6.551 | 6.560 | 834,171 | -0.04(-0.67%) |
Nov 26, 2003 | 6.605 | 6.605 | 6.568 | 6.605 | 1,448,791 | +0.02(+0.36%) |
Nov 25, 2003 | 6.519 | 6.654 | 6.519 | 6.581 | 2,165,324 | +0.06(+0.85%) |
Nov 24, 2003 | 6.501 | 6.535 | 6.460 | 6.525 | 2,930,296 | +0.05(+0.71%) |
Nov 21, 2003 | 6.406 | 6.511 | 6.390 | 6.479 | 2,927,780 | +0.09(+1.42%) |
Nov 20, 2003 | 6.479 | 6.494 | 6.390 | 6.389 | 2,474,836 | -0.09(-1.37%) |
Nov 19, 2003 | 6.557 | 6.557 | 6.468 | 6.478 | 1,080,145 | -0.07(-1.04%) |
Nov 18, 2003 | 6.559 | 6.559 | 6.541 | 6.546 | 2,199,924 | -0.01(-0.17%) |
Nov 17, 2003 | 6.562 | 6.662 | 6.528 | 6.557 | 3,066,179 | -0.11(-1.60%) |
Nov 14, 2003 | 6.741 | 6.803 | 6.643 | 6.664 | 2,364,116 | -0.07(-1.09%) |
Nov 13, 2003 | 6.808 | 6.808 | 6.716 | 6.737 | 3,236,662 | -0.09(-1.37%) |
Nov 12, 2003 | 6.748 | 6.834 | 6.748 | 6.831 | 1,755,158 | +0.08(+1.15%) |
Nov 11, 2003 | 6.716 | 6.803 | 6.716 | 6.753 | 2,072,848 | +0.03(+0.38%) |
Nov 10, 2003 | 6.850 | 6.850 | 6.719 | 6.727 | 2,126,949 | -0.10(-1.47%) |
Nov 07, 2003 | 6.851 | 6.875 | 6.823 | 6.827 | 2,715,148 | -0.06(-0.92%) |
Nov 06, 2003 | 6.788 | 6.888 | 6.773 | 6.891 | 2,576,748 | +0.10(+1.52%) |
Nov 05, 2003 | 6.780 | 6.786 | 6.756 | 6.788 | 1,450,679 | +0.03(+0.40%) |
Nov 04, 2003 | 6.780 | 6.786 | 6.756 | 6.761 | 1,648,842 | -0.03(-0.37%) |
Nov 03, 2003 | 6.748 | 6.794 | 6.722 | 6.786 | 2,640,116 | +0.04(+0.57%) |
Oct 31, 2003 | 6.767 | 6.877 | 6.748 | 6.748 | 2,282,963 | -0.03(-0.40%) |
Oct 30, 2003 | 6.831 | 6.835 | 6.759 | 6.775 | 2,275,414 | -0.04(-0.58%) |
Oct 29, 2003 | 6.883 | 6.918 | 6.815 | 6.815 | 3,865,751 | -0.19(-2.68%) |
Oct 28, 2003 | 6.934 | 7.005 | 6.902 | 7.002 | 2,484,901 | +0.09(+1.29%) |
Oct 27, 2003 | 6.776 | 6.964 | 6.776 | 6.913 | 3,011,448 | +0.17(+2.59%) |
Oct 24, 2003 | 6.740 | 6.776 | 6.692 | 6.738 | 2,224,458 | -0.07(-1.03%) |
Oct 23, 2003 | 6.630 | 6.899 | 6.589 | 6.808 | 4,079,642 | +0.17(+2.54%) |
Oct 22, 2003 | 6.729 | 6.729 | 6.629 | 6.640 | 2,067,186 | -0.09(-1.32%) |
Oct 21, 2003 | 6.800 | 6.800 | 6.719 | 6.729 | 2,144,564 | -0.08(-1.12%) |
Oct 20, 2003 | 6.788 | 6.818 | 6.707 | 6.805 | 2,391,796 | -0.01(-0.21%) |
Oct 17, 2003 | 6.875 | 6.875 | 6.800 | 6.819 | 2,226,345 | -0.08(-1.17%) |
Oct 16, 2003 | 6.776 | 6.939 | 6.761 | 6.900 | 3,822,344 | +0.11(+1.62%) |
Oct 15, 2003 | 6.571 | 6.791 | 6.559 | 6.791 | 4,902,490 | +0.21(+3.19%) |
Oct 14, 2003 | 6.573 | 6.581 | 6.524 | 6.581 | 1,685,958 | +0.02(+0.34%) |
Oct 13, 2003 | 6.432 | 6.595 | 6.454 | 6.559 | 1,324,232 | +0.13(+1.98%) |
Oct 10, 2003 | 6.516 | 6.533 | 6.422 | 6.432 | 2,337,694 | -0.08(-1.22%) |
Oct 09, 2003 | 6.382 | 6.648 | 6.382 | 6.511 | 3,719,803 | +0.23(+3.64%) |
Oct 08, 2003 | 6.393 | 6.393 | 6.255 | 6.282 | 1,814,921 | -0.08(-1.27%) |
Oct 07, 2003 | 6.376 | 6.363 | 6.295 | 6.363 | 1,706,089 | -0.01(-0.20%) |
Oct 06, 2003 | 6.374 | 6.397 | 6.322 | 6.376 | 1,518,620 | +0.02(+0.28%) |
Oct 03, 2003 | 6.319 | 6.392 | 6.319 | 6.358 | 3,693,381 | +0.09(+1.37%) |
Oct 02, 2003 | 6.287 | 6.303 | 6.244 | 6.273 | 1,061,273 | -0.01(-0.10%) |
Oct 01, 2003 | 6.169 | 6.303 | 6.169 | 6.279 | 2,569,828 | +0.09(+1.52%) |
Sep 30, 2003 | 6.152 | 6.198 | 6.095 | 6.185 | 1,814,292 | +0.01(+0.10%) |
Sep 29, 2003 | 6.206 | 6.207 | 6.071 | 6.179 | 2,864,242 | +0.02(+0.31%) |
Sep 26, 2003 | 6.120 | 6.172 | 6.117 | 6.160 | 1,916,834 | +0.01(+0.18%) |
Sep 25, 2003 | 6.231 | 6.246 | 6.149 | 6.149 | 2,023,150 | -0.08(-1.23%) |
Sep 24, 2003 | 6.339 | 6.339 | 6.217 | 6.225 | 1,740,689 | -0.11(-1.81%) |
Sep 23, 2003 | 6.311 | 6.354 | 6.296 | 6.339 | 1,532,460 | +0.06(+0.96%) |
Sep 22, 2003 | 6.371 | 6.303 | 6.263 | 6.279 | 1,244,338 | -0.09(-1.45%) |
Sep 19, 2003 | 6.266 | 6.371 | 6.266 | 6.371 | 2,265,349 | +0.10(+1.52%) |
Sep 18, 2003 | 6.250 | 6.306 | 6.231 | 6.276 | 2,438,978 | +0.00(+0.00%) |
Sep 17, 2003 | 6.268 | 6.319 | 6.268 | 6.276 | 1,383,366 | +0.02(+0.38%) |
Sep 16, 2003 | 6.276 | 6.281 | 6.246 | 6.252 | 3,049,823 | +0.01(+0.10%) |
Sep 15, 2003 | 6.271 | 6.308 | 6.231 | 6.246 | 1,896,703 | -0.05(-0.81%) |
Sep 12, 2003 | 6.239 | 6.300 | 6.185 | 6.296 | 3,077,503 | +0.04(+0.71%) |
Sep 11, 2003 | 6.249 | 6.276 | 6.217 | 6.252 | 1,915,575 | +0.04(+0.69%) |
Sep 10, 2003 | 6.246 | 6.271 | 6.179 | 6.209 | 1,814,292 | -0.03(-0.41%) |
Sep 09, 2003 | 6.358 | 6.358 | 6.209 | 6.234 | 1,635,002 | -0.12(-1.95%) |
Sep 08, 2003 | 6.374 | 6.387 | 6.311 | 6.358 | 1,333,668 | +0.01(+0.20%) |
Sep 05, 2003 | 6.462 | 6.478 | 6.333 | 6.346 | 3,297,055 | -0.18(-2.75%) |
Sep 04, 2003 | 6.586 | 6.611 | 6.503 | 6.525 | 3,532,963 | -0.06(-0.92%) |
Sep 03, 2003 | 6.494 | 6.586 | 6.470 | 6.586 | 3,329,138 | +0.09(+1.44%) |