Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.636 | 6.636 | 6.587 | 6.636 | 519,140 | +0.08(+1.30%) |
Aug 30, 2004 | 7.109 | 7.109 | 6.551 | 6.551 | 617,067 | -0.05(-0.83%) |
Aug 27, 2004 | 6.587 | 6.612 | 6.551 | 6.606 | 357,249 | +0.01(+0.18%) |
Aug 26, 2004 | 6.600 | 6.618 | 6.594 | 6.594 | 838,967 | -0.04(-0.55%) |
Aug 25, 2004 | 6.557 | 6.636 | 6.521 | 6.630 | 1,753,605 | +0.14(+2.15%) |
Aug 24, 2004 | 6.496 | 6.533 | 6.466 | 6.490 | 731,644 | +0.10(+1.52%) |
Aug 23, 2004 | 6.369 | 6.412 | 6.357 | 6.393 | 347,028 | +0.03(+0.48%) |
Aug 20, 2004 | 6.284 | 6.369 | 6.284 | 6.363 | 859,904 | +0.10(+1.55%) |
Aug 19, 2004 | 6.284 | 6.339 | 6.242 | 6.266 | 236,572 | -0.01(-0.19%) |
Aug 18, 2004 | 6.175 | 6.290 | 6.175 | 6.278 | 314,880 | +0.05(+0.88%) |
Aug 17, 2004 | 6.187 | 6.242 | 6.187 | 6.223 | 124,468 | -0.01(-0.19%) |
Aug 16, 2004 | 6.157 | 6.248 | 6.157 | 6.236 | 1,875,600 | +0.01(+0.10%) |
Aug 13, 2004 | 6.223 | 6.254 | 6.199 | 6.230 | 617,232 | +0.01(+0.10%) |
Aug 12, 2004 | 6.278 | 6.278 | 6.211 | 6.223 | 289,657 | -0.01(-0.10%) |
Aug 11, 2004 | 6.272 | 6.272 | 6.181 | 6.230 | 706,091 | -0.12(-1.91%) |
Aug 10, 2004 | 6.302 | 6.351 | 6.272 | 6.351 | 546,342 | +0.07(+1.16%) |
Aug 09, 2004 | 6.302 | 6.302 | 6.260 | 6.278 | 547,002 | +0.08(+1.27%) |
Aug 06, 2004 | 6.236 | 6.278 | 6.175 | 6.199 | 1,404,598 | +0.01(+0.20%) |
Aug 05, 2004 | 6.302 | 6.302 | 6.175 | 6.187 | 457,813 | +0.05(+0.79%) |
Aug 04, 2004 | 6.114 | 6.181 | 6.108 | 6.139 | 3,743,617 | +0.01(+0.20%) |
Aug 03, 2004 | 6.169 | 6.181 | 6.102 | 6.126 | 379,670 | -0.05(-0.79%) |
Aug 02, 2004 | 6.090 | 6.187 | 6.090 | 6.175 | 492,928 | +0.02(+0.39%) |
Jul 30, 2004 | 6.193 | 6.193 | 6.133 | 6.151 | 274,984 | -0.02(-0.39%) |
Jul 29, 2004 | 6.175 | 6.193 | 6.139 | 6.175 | 312,737 | -0.03(-0.49%) |
Jul 28, 2004 | 6.236 | 6.242 | 6.078 | 6.205 | 407,861 | -0.04(-0.68%) |
Jul 27, 2004 | 6.145 | 6.278 | 6.139 | 6.248 | 1,719,149 | +0.07(+1.08%) |
Jul 26, 2004 | 6.199 | 6.217 | 6.126 | 6.181 | 219,097 | +0.02(+0.30%) |
Jul 23, 2004 | 6.296 | 6.296 | 6.108 | 6.163 | 995,088 | -0.08(-1.36%) |
Jul 22, 2004 | 6.139 | 6.254 | 6.114 | 6.248 | 592,338 | +0.15(+2.39%) |
Jul 21, 2004 | 6.230 | 6.272 | 6.102 | 6.102 | 1,096,971 | -0.02(-0.40%) |
Jul 20, 2004 | 6.139 | 6.145 | 6.060 | 6.126 | 144,251 | +0.02(+0.30%) |
Jul 19, 2004 | 6.072 | 6.151 | 6.072 | 6.108 | 214,151 | +0.05(+0.90%) |
Jul 16, 2004 | 6.066 | 6.120 | 6.035 | 6.054 | 191,071 | +0.08(+1.32%) |
Jul 15, 2004 | 5.981 | 6.023 | 5.951 | 5.975 | 179,861 | +0.01(+0.20%) |
Jul 14, 2004 | 6.011 | 6.072 | 5.963 | 5.963 | 276,303 | -0.12(-1.90%) |
Jul 13, 2004 | 6.054 | 6.139 | 6.054 | 6.078 | 126,941 | -0.07(-1.18%) |
Jul 12, 2004 | 6.133 | 6.157 | 6.114 | 6.151 | 318,672 | -0.07(-1.07%) |
Jul 09, 2004 | 6.187 | 6.217 | 6.096 | 6.217 | 243,826 | +0.11(+1.79%) |
Jul 08, 2004 | 6.151 | 6.151 | 6.066 | 6.108 | 190,412 | -0.14(-2.23%) |
Jul 07, 2004 | 6.205 | 6.248 | 6.151 | 6.248 | 784,234 | +0.12(+1.98%) |
Jul 06, 2004 | 6.096 | 6.139 | 6.005 | 6.126 | 317,023 | +0.04(+0.70%) |
Jul 02, 2004 | 6.048 | 6.102 | 6.042 | 6.084 | 704,937 | +0.00(+0.00%) |
Jul 01, 2004 | 6.157 | 6.169 | 6.023 | 6.084 | 536,121 | -0.06(-0.99%) |
Jun 30, 2004 | 6.072 | 6.151 | 6.048 | 6.145 | 1,091,696 | +0.14(+2.32%) |
Jun 29, 2004 | 6.029 | 6.066 | 5.975 | 6.005 | 409,015 | +0.01(+0.10%) |
Jun 28, 2004 | 6.078 | 6.120 | 5.951 | 5.999 | 796,268 | +0.01(+0.20%) |
Jun 25, 2004 | 5.963 | 6.054 | 5.963 | 5.987 | 487,488 | -0.02(-0.40%) |
Jun 24, 2004 | 5.981 | 6.060 | 5.969 | 6.011 | 689,770 | +0.14(+2.38%) |
Jun 23, 2004 | 5.890 | 5.926 | 5.847 | 5.872 | 608,164 | -0.01(-0.10%) |
Jun 22, 2004 | 5.829 | 5.884 | 5.829 | 5.878 | 450,065 | +0.04(+0.73%) |
Jun 21, 2004 | 5.932 | 5.944 | 5.835 | 5.835 | 1,558,247 | -0.10(-1.74%) |
Jun 18, 2004 | 5.944 | 5.963 | 5.860 | 5.938 | 557,058 | -0.05(-0.91%) |
Jun 17, 2004 | 6.054 | 6.060 | 5.920 | 5.993 | 1,232,485 | -0.04(-0.70%) |
Jun 16, 2004 | 6.072 | 6.145 | 6.023 | 6.035 | 401,266 | -0.01(-0.20%) |
Jun 15, 2004 | 6.114 | 6.120 | 6.035 | 6.048 | 774,672 | +0.08(+1.32%) |
Jun 14, 2004 | 5.890 | 6.005 | 5.890 | 5.969 | 1,036,138 | -0.21(-3.34%) |
Jun 10, 2004 | 6.205 | 6.205 | 6.163 | 6.175 | 203,600 | +0.15(+2.41%) |
Jun 09, 2004 | 6.199 | 6.199 | 6.011 | 6.029 | 517,657 | -0.14(-2.26%) |
Jun 08, 2004 | 6.193 | 6.217 | 6.145 | 6.169 | 419,566 | -0.07(-1.17%) |
Jun 07, 2004 | 6.211 | 6.248 | 6.114 | 6.242 | 861,553 | +0.28(+4.68%) |
Jun 04, 2004 | 5.975 | 6.005 | 5.932 | 5.963 | 1,091,696 | +0.05(+0.82%) |
Jun 03, 2004 | 5.975 | 5.975 | 5.853 | 5.914 | 809,127 | -0.14(-2.30%) |
Jun 02, 2004 | 6.090 | 6.102 | 5.981 | 6.054 | 2,969,769 | +0.05(+0.81%) |
Jun 01, 2004 | 6.096 | 6.096 | 5.914 | 6.005 | 989,483 | -0.10(-1.59%) |
May 28, 2004 | 6.066 | 6.108 | 6.066 | 6.102 | 160,737 | +0.02(+0.30%) |
May 27, 2004 | 6.078 | 6.096 | 6.035 | 6.084 | 1,031,192 | +0.07(+1.21%) |
May 26, 2004 | 6.017 | 6.054 | 5.963 | 6.011 | 1,341,952 | +0.04(+0.61%) |
May 25, 2004 | 5.841 | 6.042 | 5.841 | 5.975 | 597,119 | +0.11(+1.86%) |
May 24, 2004 | 5.926 | 5.944 | 5.823 | 5.866 | 999,540 | +0.04(+0.62%) |
May 21, 2004 | 5.823 | 5.853 | 5.775 | 5.829 | 1,054,767 | +0.19(+3.33%) |
May 20, 2004 | 5.696 | 5.702 | 5.611 | 5.641 | 1,475,982 | -0.02(-0.43%) |
May 19, 2004 | 5.714 | 5.835 | 5.647 | 5.665 | 3,665,474 | +0.16(+2.98%) |
May 18, 2004 | 5.447 | 5.514 | 5.447 | 5.502 | 1,593,856 | +0.08(+1.45%) |
May 17, 2004 | 5.283 | 5.429 | 5.283 | 5.423 | 2,051,835 | -0.16(-2.83%) |
May 14, 2004 | 5.672 | 5.672 | 5.544 | 5.581 | 2,003,696 | -0.16(-2.75%) |
May 13, 2004 | 5.672 | 5.738 | 5.672 | 5.738 | 1,417,787 | -0.01(-0.11%) |
May 12, 2004 | 5.793 | 5.835 | 5.665 | 5.744 | 4,300,511 | -0.05(-0.84%) |
May 11, 2004 | 5.702 | 6.035 | 5.690 | 5.793 | 1,039,271 | +0.15(+2.69%) |
May 10, 2004 | 5.629 | 5.672 | 5.538 | 5.641 | 3,142,871 | -0.16(-2.72%) |
May 07, 2004 | 5.932 | 5.975 | 5.799 | 5.799 | 1,237,431 | -0.21(-3.43%) |
May 06, 2004 | 6.060 | 6.066 | 5.793 | 6.005 | 1,286,724 | -0.05(-0.80%) |
May 05, 2004 | 6.054 | 6.066 | 6.005 | 6.054 | 332,850 | -0.07(-1.09%) |
May 04, 2004 | 6.248 | 6.248 | 6.084 | 6.120 | 1,194,568 | +0.07(+1.20%) |
May 03, 2004 | 5.993 | 6.054 | 5.981 | 6.048 | 1,350,689 | +0.10(+1.63%) |
Apr 30, 2004 | 6.005 | 6.035 | 5.920 | 5.951 | 1,400,312 | -0.04(-0.61%) |
Apr 29, 2004 | 5.987 | 6.035 | 5.890 | 5.987 | 2,330,941 | +0.00(+0.00%) |
Apr 28, 2004 | 6.102 | 6.157 | 5.975 | 5.987 | 4,110,758 | -0.16(-2.66%) |
Apr 27, 2004 | 6.126 | 6.175 | 6.096 | 6.151 | 980,581 | +0.05(+0.90%) |
Apr 26, 2004 | 6.139 | 6.187 | 6.072 | 6.096 | 2,228,563 | -0.21(-3.37%) |
Apr 23, 2004 | 6.302 | 6.333 | 6.260 | 6.308 | 567,774 | +0.04(+0.58%) |
Apr 22, 2004 | 6.181 | 6.272 | 6.157 | 6.272 | 1,048,997 | +0.06(+0.98%) |
Apr 21, 2004 | 6.193 | 6.242 | 6.114 | 6.211 | 903,921 | -0.01(-0.19%) |
Apr 20, 2004 | 6.272 | 6.339 | 6.223 | 6.223 | 769,232 | -0.13(-2.01%) |
Apr 19, 2004 | 6.278 | 6.357 | 6.260 | 6.351 | 511,722 | -0.01(-0.10%) |
Apr 16, 2004 | 6.387 | 6.405 | 6.260 | 6.357 | 586,403 | +0.01(+0.10%) |
Apr 15, 2004 | 6.314 | 6.873 | 6.254 | 6.351 | 636,685 | -0.05(-0.85%) |
Apr 14, 2004 | 6.460 | 6.490 | 6.387 | 6.405 | 906,724 | -0.16(-2.49%) |
Apr 13, 2004 | 6.697 | 6.703 | 6.557 | 6.569 | 1,086,750 | -0.05(-0.82%) |
Apr 12, 2004 | 6.594 | 6.624 | 6.551 | 6.624 | 360,381 | +0.04(+0.65%) |
Apr 08, 2004 | 6.630 | 6.648 | 6.563 | 6.581 | 535,462 | -0.01(-0.09%) |
Apr 07, 2004 | 6.624 | 6.642 | 6.545 | 6.587 | 482,871 | -0.02(-0.28%) |
Apr 06, 2004 | 6.654 | 6.654 | 6.587 | 6.606 | 533,153 | -0.03(-0.46%) |
Apr 05, 2004 | 6.600 | 6.642 | 6.539 | 6.636 | 1,259,522 | +0.11(+1.67%) |
Apr 02, 2004 | 6.594 | 6.594 | 6.503 | 6.527 | 988,329 | +0.07(+1.13%) |
Apr 01, 2004 | 6.466 | 6.509 | 6.424 | 6.454 | 697,023 | +0.02(+0.38%) |
Mar 31, 2004 | 6.424 | 6.430 | 6.357 | 6.430 | 660,919 | +0.00(+0.00%) |
Mar 30, 2004 | 6.369 | 6.442 | 6.369 | 6.430 | 679,054 | +0.10(+1.63%) |
Mar 29, 2004 | 6.339 | 6.369 | 6.308 | 6.327 | 803,357 | +0.02(+0.29%) |
Mar 26, 2004 | 6.314 | 6.321 | 6.260 | 6.308 | 670,811 | -0.10(-1.52%) |
Mar 25, 2004 | 6.308 | 6.418 | 6.278 | 6.405 | 932,607 | +0.07(+1.05%) |
Mar 24, 2004 | 6.363 | 6.387 | 6.321 | 6.339 | 744,008 | +0.06(+0.97%) |
Mar 23, 2004 | 6.424 | 6.424 | 6.278 | 6.278 | 468,199 | +0.11(+1.77%) |
Mar 22, 2004 | 6.230 | 6.266 | 6.126 | 6.169 | 1,419,600 | -0.15(-2.31%) |
Mar 19, 2004 | 6.424 | 6.430 | 6.314 | 6.314 | 360,546 | -0.08(-1.33%) |
Mar 18, 2004 | 6.412 | 6.424 | 6.314 | 6.399 | 799,730 | -0.08(-1.31%) |
Mar 17, 2004 | 6.369 | 6.490 | 6.369 | 6.484 | 889,084 | +0.12(+1.81%) |
Mar 16, 2004 | 6.387 | 6.393 | 6.327 | 6.369 | 611,132 | +0.12(+1.94%) |
Mar 15, 2004 | 6.248 | 6.333 | 6.236 | 6.248 | 1,540,772 | -0.20(-3.10%) |
Mar 12, 2004 | 6.308 | 6.454 | 6.308 | 6.448 | 842,429 | +0.18(+2.80%) |
Mar 11, 2004 | 6.345 | 6.460 | 6.266 | 6.272 | 2,105,579 | -0.13(-2.08%) |
Mar 10, 2004 | 6.496 | 6.521 | 6.375 | 6.405 | 1,359,756 | -0.13(-2.04%) |
Mar 09, 2004 | 6.612 | 6.636 | 6.521 | 6.539 | 691,583 | -0.08(-1.28%) |
Mar 08, 2004 | 6.648 | 6.733 | 6.618 | 6.624 | 1,259,357 | -0.08(-1.27%) |
Mar 05, 2004 | 6.666 | 6.727 | 6.642 | 6.709 | 1,923,080 | -0.01(-0.18%) |
Mar 04, 2004 | 6.691 | 6.727 | 6.648 | 6.721 | 740,381 | +0.07(+1.00%) |
Mar 03, 2004 | 6.672 | 6.715 | 6.581 | 6.654 | 1,135,878 | -0.06(-0.90%) |
Mar 02, 2004 | 6.806 | 6.806 | 6.684 | 6.715 | 1,389,431 | -0.15(-2.21%) |
Mar 01, 2004 | 6.891 | 6.903 | 6.800 | 6.866 | 2,378,750 | +0.02(+0.27%) |
Feb 27, 2004 | 6.879 | 6.903 | 6.824 | 6.848 | 505,292 | +0.10(+1.44%) |
Feb 26, 2004 | 6.775 | 6.775 | 6.691 | 6.751 | 603,548 | +0.05(+0.72%) |
Feb 25, 2004 | 6.691 | 6.751 | 6.684 | 6.703 | 468,199 | -0.06(-0.90%) |
Feb 24, 2004 | 6.739 | 6.788 | 6.691 | 6.763 | 829,075 | +0.03(+0.45%) |
Feb 23, 2004 | 6.836 | 6.860 | 6.684 | 6.733 | 894,854 | -0.10(-1.51%) |
Feb 20, 2004 | 6.897 | 6.909 | 6.739 | 6.836 | 884,798 | -0.01(-0.09%) |
Feb 19, 2004 | 6.951 | 6.957 | 6.824 | 6.842 | 364,832 | -0.04(-0.53%) |
Feb 18, 2004 | 6.933 | 6.945 | 6.854 | 6.879 | 647,566 | -0.05(-0.79%) |
Feb 17, 2004 | 6.939 | 6.939 | 6.842 | 6.933 | 1,388,937 | +0.10(+1.42%) |
Feb 13, 2004 | 6.885 | 6.909 | 6.775 | 6.836 | 676,746 | -0.02(-0.27%) |
Feb 12, 2004 | 6.854 | 6.873 | 6.824 | 6.854 | 1,090,707 | -0.04(-0.62%) |
Feb 11, 2004 | 6.824 | 6.915 | 6.794 | 6.897 | 2,280,824 | +0.03(+0.44%) |
Feb 10, 2004 | 6.842 | 6.885 | 6.806 | 6.866 | 981,735 | +0.00(+0.00%) |
Feb 09, 2004 | 6.733 | 7.006 | 6.733 | 6.866 | 1,153,683 | +0.14(+2.07%) |
Feb 06, 2004 | 6.697 | 6.794 | 6.678 | 6.727 | 1,079,826 | +0.17(+2.59%) |
Feb 05, 2004 | 6.545 | 6.612 | 6.460 | 6.557 | 439,678 | +0.06(+0.93%) |
Feb 04, 2004 | 6.466 | 6.594 | 6.436 | 6.496 | 1,865,874 | -0.01(-0.09%) |
Feb 03, 2004 | 6.460 | 6.551 | 6.399 | 6.503 | 1,493,457 | +0.07(+1.04%) |
Feb 02, 2004 | 6.521 | 6.521 | 6.375 | 6.436 | 5,769,570 | -0.17(-2.57%) |
Jan 30, 2004 | 6.551 | 6.612 | 6.527 | 6.606 | 1,060,373 | +0.05(+0.83%) |
Jan 29, 2004 | 6.551 | 6.630 | 6.466 | 6.551 | 1,607,869 | -0.07(-1.10%) |
Jan 28, 2004 | 6.660 | 6.757 | 6.581 | 6.624 | 1,721,952 | -0.27(-3.96%) |
Jan 27, 2004 | 6.964 | 6.964 | 6.879 | 6.897 | 1,087,904 | -0.13(-1.81%) |
Jan 26, 2004 | 6.915 | 7.036 | 6.891 | 7.024 | 1,123,678 | +0.12(+1.67%) |
Jan 23, 2004 | 6.945 | 6.964 | 6.866 | 6.909 | 818,524 | -0.03(-0.44%) |
Jan 22, 2004 | 6.927 | 6.957 | 6.885 | 6.939 | 812,589 | +0.01(+0.18%) |
Jan 21, 2004 | 6.854 | 6.970 | 6.812 | 6.927 | 1,471,036 | +0.19(+2.88%) |
Jan 20, 2004 | 6.788 | 6.794 | 6.703 | 6.733 | 1,591,218 | +0.19(+2.87%) |
Jan 16, 2004 | 6.557 | 6.563 | 6.484 | 6.545 | 1,174,125 | -0.05(-0.74%) |
Jan 15, 2004 | 6.594 | 6.612 | 6.490 | 6.594 | 1,196,052 | -0.03(-0.46%) |
Jan 14, 2004 | 6.545 | 6.654 | 6.527 | 6.624 | 1,264,468 | +0.13(+1.96%) |
Jan 13, 2004 | 6.563 | 6.612 | 6.466 | 6.496 | 2,000,728 | -0.07(-1.02%) |
Jan 12, 2004 | 6.563 | 6.581 | 6.460 | 6.563 | 1,605,726 | +0.18(+2.75%) |
Jan 09, 2004 | 6.436 | 6.490 | 6.399 | 6.387 | 1,264,138 | +0.03(+0.48%) |
Jan 08, 2004 | 6.302 | 6.375 | 6.302 | 6.357 | 1,448,286 | -0.05(-0.76%) |
Jan 07, 2004 | 6.430 | 6.448 | 6.357 | 6.405 | 1,512,086 | +0.01(+0.19%) |
Jan 06, 2004 | 6.430 | 6.442 | 6.345 | 6.393 | 1,585,448 | +0.00(+0.00%) |
Jan 05, 2004 | 6.339 | 6.405 | 6.321 | 6.393 | 2,061,396 | +0.20(+3.23%) |
Jan 02, 2004 | 6.072 | 6.223 | 6.072 | 6.193 | 989,483 | +0.13(+2.10%) |
Dec 31, 2003 | 6.048 | 6.090 | 6.011 | 6.066 | 433,744 | +0.07(+1.11%) |
Dec 30, 2003 | 5.999 | 6.005 | 5.999 | 5.999 | 904,581 | -0.03(-0.50%) |
Dec 29, 2003 | 6.017 | 6.035 | 5.975 | 6.029 | 1,198,195 | +0.02(+0.40%) |
Dec 26, 2003 | 6.023 | 6.023 | 5.963 | 6.005 | 109,960 | +0.02(+0.41%) |
Dec 24, 2003 | 6.005 | 6.023 | 5.981 | 5.981 | 183,488 | -0.02(-0.40%) |
Dec 23, 2003 | 6.023 | 6.035 | 5.981 | 6.005 | 432,260 | -0.02(-0.40%) |
Dec 22, 2003 | 5.957 | 6.005 | 5.957 | 6.029 | 385,770 | +0.04(+0.61%) |
Dec 19, 2003 | 6.054 | 6.060 | 5.975 | 5.993 | 1,332,555 | -0.04(-0.70%) |
Dec 18, 2003 | 5.981 | 6.054 | 5.975 | 6.035 | 1,495,435 | +0.02(+0.40%) |
Dec 17, 2003 | 6.005 | 6.017 | 5.957 | 6.011 | 498,698 | -0.05(-0.90%) |
Dec 16, 2003 | 6.060 | 6.066 | 5.987 | 6.066 | 1,750,802 | -0.05(-0.79%) |
Dec 15, 2003 | 6.223 | 6.223 | 6.114 | 6.114 | 587,557 | -0.12(-1.95%) |
Dec 12, 2003 | 6.254 | 6.254 | 6.254 | 6.236 | 482,047 | -0.02(-0.29%) |
Dec 11, 2003 | 6.126 | 6.272 | 6.126 | 6.254 | 1,286,559 | +0.21(+3.51%) |
Dec 10, 2003 | 6.011 | 6.084 | 6.011 | 6.042 | 410,828 | +0.04(+0.61%) |
Dec 09, 2003 | 6.133 | 6.133 | 6.005 | 6.005 | 863,531 | -0.01(-0.20%) |
Dec 08, 2003 | 5.951 | 6.029 | 5.944 | 6.017 | 454,516 | +0.01(+0.20%) |
Dec 05, 2003 | 6.102 | 6.102 | 5.999 | 6.005 | 443,635 | -0.12(-1.88%) |
Dec 04, 2003 | 6.078 | 6.120 | 6.072 | 6.120 | 595,470 | -0.02(-0.39%) |
Dec 03, 2003 | 6.157 | 6.181 | 6.133 | 6.145 | 704,277 | +0.01(+0.10%) |
Dec 02, 2003 | 6.163 | 6.169 | 6.114 | 6.139 | 556,563 | -0.04(-0.69%) |
Dec 01, 2003 | 6.151 | 6.151 | 6.096 | 6.181 | 1,716,346 | +0.15(+2.52%) |
Nov 28, 2003 | 6.029 | 6.029 | 5.951 | 6.029 | 1,607,375 | +0.11(+1.84%) |
Nov 26, 2003 | 5.847 | 5.944 | 5.878 | 5.920 | 532,164 | +0.07(+1.24%) |
Nov 25, 2003 | 5.908 | 5.908 | 5.829 | 5.847 | 476,772 | +0.03(+0.52%) |
Nov 24, 2003 | 5.781 | 5.823 | 5.781 | 5.817 | 1,432,130 | +0.07(+1.27%) |
Nov 21, 2003 | 5.714 | 5.793 | 5.726 | 5.744 | 796,433 | +0.03(+0.53%) |
Nov 20, 2003 | 5.805 | 5.805 | 5.763 | 5.714 | 912,329 | -0.12(-1.98%) |
Nov 19, 2003 | 5.769 | 5.847 | 5.769 | 5.829 | 1,218,143 | +0.02(+0.42%) |
Nov 18, 2003 | 5.938 | 5.938 | 5.787 | 5.805 | 606,845 | -0.04(-0.62%) |
Nov 17, 2003 | 5.829 | 5.902 | 5.781 | 5.841 | 4,608,303 | -0.15(-2.53%) |
Nov 14, 2003 | 6.005 | 6.060 | 5.963 | 5.993 | 410,169 | -0.01(-0.10%) |
Nov 13, 2003 | 6.035 | 6.035 | 6.035 | 5.999 | 457,153 | +0.05(+0.82%) |
Nov 12, 2003 | 5.944 | 5.975 | 5.890 | 5.951 | 2,879,427 | -0.01(-0.10%) |
Nov 11, 2003 | 6.023 | 5.981 | 5.951 | 5.957 | 5,232,954 | -0.07(-1.11%) |
Nov 10, 2003 | 6.066 | 6.066 | 6.011 | 6.023 | 756,373 | -0.04(-0.70%) |
Nov 07, 2003 | 6.157 | 6.181 | 6.054 | 6.066 | 773,188 | -0.05(-0.79%) |
Nov 06, 2003 | 6.114 | 6.120 | 6.017 | 6.114 | 1,173,301 | -0.06(-0.98%) |
Nov 05, 2003 | 6.175 | 6.205 | 6.133 | 6.175 | 1,195,062 | +0.01(+0.20%) |
Nov 04, 2003 | 6.175 | 6.187 | 6.139 | 6.163 | 1,803,887 | -0.01(-0.20%) |
Nov 03, 2003 | 6.145 | 6.181 | 6.145 | 6.175 | 3,916,217 | +0.08(+1.29%) |
Oct 31, 2003 | 6.114 | 6.126 | 6.078 | 6.096 | 548,156 | +0.04(+0.70%) |
Oct 30, 2003 | 6.151 | 6.151 | 6.054 | 6.054 | 961,787 | -0.09(-1.48%) |
Oct 29, 2003 | 6.157 | 6.157 | 6.066 | 6.145 | 736,589 | -0.02(-0.30%) |
Oct 28, 2003 | 6.108 | 6.114 | 6.108 | 6.163 | 1,027,071 | +0.19(+3.15%) |
Oct 27, 2003 | 6.023 | 6.023 | 5.957 | 5.975 | 516,997 | +0.04(+0.61%) |
Oct 24, 2003 | 5.896 | 5.957 | 5.872 | 5.938 | 1,336,182 | -0.05(-0.91%) |
Oct 23, 2003 | 5.896 | 6.005 | 5.872 | 5.993 | 2,008,806 | -0.12(-1.98%) |
Oct 22, 2003 | 6.248 | 6.278 | 6.102 | 6.114 | 1,596,989 | -0.13(-2.14%) |
Oct 21, 2003 | 6.205 | 6.321 | 6.217 | 6.248 | 1,264,963 | +0.04(+0.68%) |
Oct 20, 2003 | 6.175 | 6.193 | 6.175 | 6.205 | 1,918,628 | +0.13(+2.10%) |
Oct 17, 2003 | 6.157 | 6.187 | 6.048 | 6.078 | 931,783 | -0.07(-1.18%) |
Oct 16, 2003 | 6.139 | 6.163 | 6.133 | 6.151 | 905,735 | -0.01(-0.10%) |
Oct 15, 2003 | 6.211 | 6.211 | 6.102 | 6.157 | 890,897 | +0.07(+1.20%) |
Oct 14, 2003 | 6.066 | 6.120 | 6.066 | 6.084 | 1,177,422 | -0.07(-1.18%) |
Oct 13, 2003 | 6.120 | 6.151 | 6.102 | 6.157 | 1,121,865 | +0.06(+1.00%) |
Oct 10, 2003 | 6.114 | 6.120 | 6.072 | 6.096 | 737,579 | +0.02(+0.30%) |
Oct 09, 2003 | 6.060 | 6.060 | 6.060 | 6.078 | 2,322,863 | +0.06(+1.01%) |
Oct 08, 2003 | 6.035 | 6.066 | 6.005 | 6.017 | 980,416 | -0.12(-1.88%) |
Oct 07, 2003 | 6.066 | 6.126 | 6.048 | 6.133 | 688,616 | -0.05(-0.79%) |
Oct 06, 2003 | 6.248 | 6.254 | 6.145 | 6.181 | 1,428,173 | +0.01(+0.10%) |
Oct 03, 2003 | 6.157 | 6.211 | 6.139 | 6.175 | 3,739,661 | +0.10(+1.60%) |
Oct 02, 2003 | 6.072 | 6.078 | 6.011 | 6.078 | 1,187,479 | +0.16(+2.77%) |
Oct 01, 2003 | 5.823 | 5.944 | 5.817 | 5.914 | 1,698,047 | +0.17(+2.96%) |
Sep 30, 2003 | 5.823 | 5.823 | 5.744 | 5.744 | 1,006,793 | -0.01(-0.21%) |
Sep 29, 2003 | 5.823 | 5.823 | 5.750 | 5.756 | 923,540 | -0.08(-1.35%) |
Sep 26, 2003 | 5.878 | 5.878 | 5.793 | 5.835 | 645,422 | +0.06(+1.05%) |
Sep 25, 2003 | 5.805 | 5.853 | 5.775 | 5.775 | 282,403 | -0.04(-0.73%) |
Sep 24, 2003 | 5.829 | 5.896 | 5.793 | 5.817 | 1,274,689 | +0.18(+3.23%) |
Sep 23, 2003 | 5.587 | 5.641 | 5.587 | 5.635 | 798,412 | +0.12(+2.20%) |
Sep 22, 2003 | 5.514 | 5.544 | 5.441 | 5.514 | 3,936,173 | +0.00(+0.00%) |
Sep 19, 2003 | 5.581 | 5.581 | 5.514 | 5.514 | 688,451 | -0.19(-3.30%) |
Sep 18, 2003 | 5.653 | 5.732 | 5.635 | 5.702 | 521,119 | +0.03(+0.53%) |
Sep 17, 2003 | 5.720 | 5.720 | 5.653 | 5.672 | 820,503 | -0.01(-0.21%) |
Sep 16, 2003 | 5.599 | 5.690 | 5.599 | 5.684 | 518,646 | +0.10(+1.85%) |
Sep 15, 2003 | 5.623 | 5.629 | 5.556 | 5.581 | 1,506,811 | +0.03(+0.55%) |
Sep 12, 2003 | 5.550 | 5.556 | 5.508 | 5.550 | 770,056 | +0.03(+0.55%) |
Sep 11, 2003 | 5.459 | 5.562 | 5.429 | 5.520 | 378,516 | +0.12(+2.13%) |
Sep 10, 2003 | 5.435 | 5.483 | 5.399 | 5.405 | 869,960 | -0.17(-3.05%) |
Sep 09, 2003 | 5.605 | 5.611 | 5.550 | 5.574 | 2,850,247 | -0.14(-2.44%) |
Sep 08, 2003 | 5.665 | 5.763 | 5.653 | 5.714 | 2,313,466 | +0.06(+1.07%) |
Sep 05, 2003 | 5.678 | 5.750 | 5.641 | 5.653 | 517,327 | -0.10(-1.69%) |
Sep 04, 2003 | 5.756 | 5.763 | 5.732 | 5.750 | 634,542 | +0.04(+0.64%) |
Sep 03, 2003 | 5.756 | 5.756 | 5.684 | 5.714 | 1,207,592 | +0.05(+0.96%) |