Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.299 | 8.299 | 8.153 | 8.217 | 1,448,410 | +0.02(+0.22%) |
Jun 29, 2004 | 8.222 | 8.228 | 8.160 | 8.200 | 728,158 | -0.05(-0.62%) |
Jun 28, 2004 | 8.255 | 8.328 | 8.237 | 8.251 | 971,480 | +0.04(+0.49%) |
Jun 25, 2004 | 8.308 | 8.370 | 8.211 | 8.211 | 1,375,887 | -0.15(-1.83%) |
Jun 24, 2004 | 8.100 | 8.379 | 8.100 | 8.363 | 1,365,721 | +0.20(+2.41%) |
Jun 23, 2004 | 8.155 | 8.211 | 8.133 | 8.166 | 727,255 | -0.02(-0.27%) |
Jun 22, 2004 | 8.102 | 8.220 | 8.005 | 8.189 | 1,214,576 | +0.02(+0.27%) |
Jun 21, 2004 | 8.195 | 8.257 | 8.122 | 8.166 | 857,162 | -0.08(-0.94%) |
Jun 18, 2004 | 8.299 | 8.299 | 8.231 | 8.244 | 1,161,936 | -0.06(-0.67%) |
Jun 17, 2004 | 8.277 | 8.328 | 8.266 | 8.299 | 603,221 | -0.02(-0.27%) |
Jun 16, 2004 | 8.299 | 8.355 | 8.281 | 8.321 | 1,348,099 | +0.04(+0.51%) |
Jun 15, 2004 | 8.293 | 8.297 | 8.226 | 8.279 | 646,373 | +0.03(+0.38%) |
Jun 14, 2004 | 8.078 | 8.264 | 8.078 | 8.248 | 742,166 | +0.06(+0.73%) |
Jun 10, 2004 | 8.224 | 8.244 | 8.144 | 8.189 | 809,717 | -0.05(-0.56%) |
Jun 09, 2004 | 8.299 | 8.299 | 8.129 | 8.235 | 1,427,173 | -0.06(-0.72%) |
Jun 08, 2004 | 8.299 | 8.317 | 8.257 | 8.295 | 1,145,443 | -0.05(-0.58%) |
Jun 07, 2004 | 8.233 | 8.343 | 8.191 | 8.343 | 714,377 | +0.12(+1.43%) |
Jun 04, 2004 | 8.189 | 8.244 | 8.155 | 8.226 | 661,962 | +0.06(+0.73%) |
Jun 03, 2004 | 8.155 | 8.222 | 8.122 | 8.166 | 1,133,017 | +0.00(+0.00%) |
Jun 02, 2004 | 8.011 | 8.184 | 8.007 | 8.166 | 1,266,313 | +0.15(+1.82%) |
Jun 01, 2004 | 7.967 | 8.062 | 7.967 | 8.020 | 845,866 | +0.05(+0.67%) |
May 28, 2004 | 7.967 | 8.023 | 7.956 | 7.967 | 685,458 | +0.00(+0.03%) |
May 27, 2004 | 7.994 | 8.020 | 7.850 | 7.965 | 1,515,510 | -0.03(-0.41%) |
May 26, 2004 | 7.839 | 7.998 | 7.839 | 7.998 | 724,543 | +0.13(+1.60%) |
May 25, 2004 | 7.744 | 7.872 | 7.713 | 7.872 | 894,891 | +0.13(+1.66%) |
May 24, 2004 | 7.744 | 7.748 | 7.682 | 7.744 | 570,688 | +0.00(+0.03%) |
May 21, 2004 | 7.768 | 7.768 | 7.715 | 7.741 | 979,614 | -0.03(-0.34%) |
May 20, 2004 | 7.746 | 7.801 | 7.737 | 7.768 | 889,243 | +0.02(+0.23%) |
May 19, 2004 | 7.724 | 7.790 | 7.684 | 7.750 | 1,072,469 | +0.03(+0.34%) |
May 18, 2004 | 7.673 | 7.735 | 7.662 | 7.724 | 1,043,325 | +0.04(+0.52%) |
May 17, 2004 | 7.653 | 7.706 | 7.600 | 7.684 | 1,214,350 | +0.03(+0.40%) |
May 14, 2004 | 7.551 | 7.686 | 7.547 | 7.653 | 833,440 | +0.01(+0.17%) |
May 13, 2004 | 7.511 | 7.668 | 7.480 | 7.640 | 1,839,035 | +0.13(+1.74%) |
May 12, 2004 | 7.414 | 7.549 | 7.292 | 7.509 | 1,363,687 | +0.06(+0.77%) |
May 11, 2004 | 7.425 | 7.491 | 7.381 | 7.452 | 986,617 | +0.07(+0.96%) |
May 10, 2004 | 7.436 | 7.536 | 7.356 | 7.381 | 1,411,358 | -0.02(-0.24%) |
May 07, 2004 | 7.394 | 7.525 | 7.387 | 7.398 | 650,214 | +0.01(+0.09%) |
May 06, 2004 | 7.317 | 7.438 | 7.308 | 7.392 | 614,292 | +0.02(+0.27%) |
May 05, 2004 | 7.447 | 7.469 | 7.359 | 7.372 | 931,491 | -0.08(-1.01%) |
May 04, 2004 | 7.414 | 7.494 | 7.370 | 7.447 | 890,825 | +0.14(+1.91%) |
May 03, 2004 | 7.319 | 7.390 | 7.263 | 7.308 | 862,584 | -0.02(-0.33%) |
Apr 30, 2004 | 7.314 | 7.429 | 7.281 | 7.332 | 683,877 | +0.05(+0.70%) |
Apr 29, 2004 | 7.270 | 7.325 | 7.255 | 7.281 | 486,418 | -0.01(-0.09%) |
Apr 28, 2004 | 7.392 | 7.398 | 7.237 | 7.288 | 805,877 | -0.15(-1.99%) |
Apr 27, 2004 | 7.436 | 7.514 | 7.414 | 7.436 | 1,050,554 | +0.04(+0.57%) |
Apr 26, 2004 | 7.398 | 7.467 | 7.372 | 7.394 | 1,243,043 | +0.02(+0.33%) |
Apr 23, 2004 | 7.281 | 7.412 | 7.224 | 7.370 | 1,348,324 | +0.10(+1.34%) |
Apr 22, 2004 | 7.155 | 7.272 | 7.148 | 7.272 | 1,422,202 | +0.12(+1.64%) |
Apr 21, 2004 | 7.148 | 7.173 | 7.082 | 7.155 | 526,858 | +0.00(+0.06%) |
Apr 20, 2004 | 7.248 | 7.283 | 7.148 | 7.151 | 1,053,491 | -0.10(-1.34%) |
Apr 19, 2004 | 7.204 | 7.277 | 7.204 | 7.248 | 990,458 | -0.01(-0.12%) |
Apr 16, 2004 | 7.184 | 7.281 | 7.177 | 7.257 | 852,417 | +0.07(+1.02%) |
Apr 15, 2004 | 7.148 | 7.217 | 7.128 | 7.184 | 774,021 | +0.01(+0.12%) |
Apr 14, 2004 | 7.270 | 7.301 | 7.159 | 7.175 | 787,351 | -0.14(-1.94%) |
Apr 13, 2004 | 7.372 | 7.423 | 7.272 | 7.317 | 955,214 | -0.06(-0.87%) |
Apr 12, 2004 | 7.336 | 7.491 | 7.334 | 7.381 | 880,206 | +0.09(+1.18%) |
Apr 08, 2004 | 7.425 | 7.447 | 7.281 | 7.294 | 1,321,891 | -0.11(-1.44%) |
Apr 07, 2004 | 7.363 | 7.432 | 7.281 | 7.401 | 969,673 | +0.04(+0.54%) |
Apr 06, 2004 | 7.381 | 7.387 | 7.325 | 7.361 | 1,715,228 | -0.05(-0.66%) |
Apr 05, 2004 | 7.383 | 7.414 | 7.359 | 7.410 | 1,263,828 | +0.03(+0.36%) |
Apr 02, 2004 | 7.502 | 7.502 | 7.334 | 7.383 | 1,299,750 | +0.07(+1.00%) |
Apr 01, 2004 | 7.126 | 7.310 | 7.093 | 7.310 | 1,335,899 | +0.21(+2.90%) |
Mar 31, 2004 | 7.093 | 7.164 | 7.049 | 7.104 | 1,393,961 | +0.03(+0.38%) |
Mar 30, 2004 | 7.082 | 7.093 | 7.016 | 7.078 | 1,655,132 | -0.02(-0.28%) |
Mar 29, 2004 | 7.051 | 7.115 | 7.051 | 7.097 | 1,476,424 | +0.04(+0.53%) |
Mar 26, 2004 | 7.120 | 7.193 | 6.991 | 7.060 | 1,514,832 | -0.06(-0.81%) |
Mar 25, 2004 | 7.093 | 7.126 | 6.998 | 7.117 | 2,259,483 | +0.04(+0.59%) |
Mar 24, 2004 | 7.133 | 7.142 | 7.069 | 7.075 | 773,569 | -0.00(-0.03%) |
Mar 23, 2004 | 7.104 | 7.106 | 7.071 | 7.078 | 713,247 | -0.01(-0.09%) |
Mar 22, 2004 | 7.082 | 7.255 | 7.060 | 7.084 | 1,163,291 | -0.11(-1.48%) |
Mar 19, 2004 | 7.290 | 7.290 | 7.186 | 7.190 | 599,155 | -0.05(-0.64%) |
Mar 18, 2004 | 7.241 | 7.292 | 7.151 | 7.237 | 722,510 | -0.06(-0.82%) |
Mar 17, 2004 | 7.215 | 7.348 | 7.208 | 7.297 | 1,054,847 | +0.08(+1.14%) |
Mar 16, 2004 | 7.237 | 7.270 | 7.195 | 7.215 | 1,407,517 | +0.07(+0.99%) |
Mar 15, 2004 | 7.387 | 7.414 | 7.144 | 7.144 | 2,143,131 | -0.24(-3.30%) |
Mar 12, 2004 | 7.303 | 7.387 | 7.197 | 7.387 | 2,198,031 | +0.19(+2.71%) |
Mar 11, 2004 | 7.148 | 7.441 | 7.148 | 7.193 | 3,485,130 | -0.05(-0.73%) |
Mar 10, 2004 | 7.226 | 7.312 | 7.159 | 7.246 | 3,880,500 | +0.14(+1.99%) |
Mar 09, 2004 | 7.016 | 7.217 | 6.998 | 7.104 | 3,615,489 | +0.12(+1.74%) |
Mar 08, 2004 | 7.016 | 7.055 | 6.971 | 6.982 | 1,662,135 | -0.01(-0.16%) |
Mar 05, 2004 | 6.971 | 7.035 | 6.934 | 6.993 | 1,446,376 | -0.00(-0.03%) |
Mar 04, 2004 | 6.974 | 7.033 | 6.878 | 6.996 | 1,890,546 | +0.02(+0.35%) |
Mar 03, 2004 | 6.861 | 7.005 | 6.839 | 6.971 | 4,087,900 | +0.01(+0.19%) |
Mar 02, 2004 | 6.949 | 7.000 | 6.949 | 6.958 | 1,820,057 | -0.05(-0.66%) |
Mar 01, 2004 | 7.016 | 7.058 | 6.974 | 7.005 | 2,138,839 | -0.01(-0.16%) |
Feb 27, 2004 | 7.033 | 7.078 | 6.982 | 7.016 | 2,983,123 | -0.11(-1.49%) |
Feb 26, 2004 | 6.861 | 7.182 | 6.861 | 7.122 | 5,250,288 | +0.32(+4.75%) |
Feb 25, 2004 | 6.861 | 6.861 | 6.484 | 6.799 | 15,590,684 | -0.67(-9.00%) |
Feb 24, 2004 | 7.454 | 7.511 | 7.387 | 7.471 | 1,272,865 | +0.02(+0.24%) |
Feb 23, 2004 | 7.613 | 7.622 | 7.414 | 7.454 | 2,394,135 | -0.17(-2.24%) |
Feb 20, 2004 | 7.655 | 7.766 | 7.624 | 7.624 | 1,166,454 | -0.03(-0.40%) |
Feb 19, 2004 | 7.879 | 7.901 | 7.635 | 7.655 | 1,154,706 | -0.19(-2.45%) |
Feb 18, 2004 | 7.834 | 7.950 | 7.828 | 7.848 | 924,488 | +0.01(+0.14%) |
Feb 17, 2004 | 7.857 | 7.874 | 7.797 | 7.837 | 737,873 | -0.04(-0.45%) |
Feb 13, 2004 | 7.680 | 7.872 | 7.680 | 7.872 | 1,261,795 | +0.20(+2.66%) |
Feb 12, 2004 | 7.724 | 7.779 | 7.653 | 7.668 | 670,773 | -0.04(-0.46%) |
Feb 11, 2004 | 7.693 | 7.704 | 7.589 | 7.704 | 1,351,713 | +0.01(+0.12%) |
Feb 10, 2004 | 7.668 | 7.715 | 7.637 | 7.695 | 657,895 | +0.07(+0.90%) |
Feb 09, 2004 | 7.702 | 7.702 | 7.598 | 7.626 | 713,247 | -0.08(-1.06%) |
Feb 06, 2004 | 7.702 | 7.788 | 7.644 | 7.708 | 730,869 | -0.01(-0.14%) |
Feb 05, 2004 | 7.613 | 7.799 | 7.600 | 7.719 | 1,290,262 | +0.11(+1.40%) |
Feb 04, 2004 | 7.520 | 7.635 | 7.502 | 7.613 | 944,595 | +0.09(+1.24%) |
Feb 03, 2004 | 7.474 | 7.553 | 7.465 | 7.520 | 877,947 | +0.05(+0.62%) |
Feb 02, 2004 | 7.423 | 7.518 | 7.401 | 7.474 | 728,610 | +0.05(+0.69%) |
Jan 30, 2004 | 7.469 | 7.469 | 7.398 | 7.423 | 719,573 | -0.05(-0.62%) |
Jan 29, 2004 | 7.370 | 7.469 | 7.350 | 7.469 | 1,040,162 | +0.11(+1.53%) |
Jan 28, 2004 | 7.454 | 7.474 | 7.356 | 7.356 | 1,173,910 | -0.04(-0.57%) |
Jan 27, 2004 | 7.303 | 7.414 | 7.281 | 7.398 | 850,836 | +0.12(+1.61%) |
Jan 26, 2004 | 7.283 | 7.308 | 7.239 | 7.281 | 1,264,732 | -0.00(-0.06%) |
Jan 23, 2004 | 7.414 | 7.447 | 7.239 | 7.286 | 1,172,102 | -0.13(-1.73%) |
Jan 22, 2004 | 7.303 | 7.460 | 7.303 | 7.414 | 1,002,206 | +0.11(+1.52%) |
Jan 21, 2004 | 7.336 | 7.414 | 7.299 | 7.303 | 1,018,021 | +0.01(+0.12%) |
Jan 20, 2004 | 7.193 | 7.294 | 7.166 | 7.294 | 1,265,636 | +0.10(+1.45%) |
Jan 16, 2004 | 7.221 | 7.257 | 7.148 | 7.190 | 1,173,006 | -0.03(-0.43%) |
Jan 15, 2004 | 7.237 | 7.248 | 7.204 | 7.221 | 1,245,754 | -0.00(-0.06%) |
Jan 14, 2004 | 7.215 | 7.255 | 7.208 | 7.226 | 1,294,102 | +0.02(+0.28%) |
Jan 13, 2004 | 7.237 | 7.268 | 7.175 | 7.206 | 1,260,891 | -0.01(-0.15%) |
Jan 12, 2004 | 7.215 | 7.244 | 7.164 | 7.217 | 1,567,472 | +0.06(+0.87%) |
Jan 09, 2004 | 7.082 | 7.206 | 7.060 | 7.155 | 1,529,065 | +0.08(+1.13%) |
Jan 08, 2004 | 7.179 | 7.193 | 7.020 | 7.075 | 2,012,772 | -0.09(-1.21%) |
Jan 07, 2004 | 7.303 | 7.303 | 7.151 | 7.162 | 2,248,413 | -0.26(-3.55%) |
Jan 06, 2004 | 7.314 | 7.474 | 7.308 | 7.425 | 1,391,250 | +0.03(+0.45%) |
Jan 05, 2004 | 7.392 | 7.392 | 7.281 | 7.392 | 1,157,643 | +0.11(+1.52%) |
Jan 02, 2004 | 7.281 | 7.334 | 7.266 | 7.281 | 920,421 | -0.01(-0.09%) |
Dec 31, 2003 | 7.294 | 7.328 | 7.257 | 7.288 | 803,843 | +0.00(+0.03%) |
Dec 30, 2003 | 7.286 | 7.332 | 7.259 | 7.286 | 1,179,106 | +0.01(+0.15%) |
Dec 29, 2003 | 7.193 | 7.277 | 7.166 | 7.275 | 1,159,676 | +0.08(+1.14%) |
Dec 26, 2003 | 7.237 | 7.237 | 7.173 | 7.193 | 175,770 | +0.00(+0.00%) |
Dec 24, 2003 | 7.109 | 7.204 | 7.097 | 7.193 | 296,188 | +0.10(+1.40%) |
Dec 23, 2003 | 7.159 | 7.170 | 7.062 | 7.093 | 944,821 | -0.02(-0.31%) |
Dec 22, 2003 | 7.038 | 7.115 | 7.020 | 7.115 | 829,373 | +0.08(+1.10%) |
Dec 19, 2003 | 7.082 | 7.137 | 7.027 | 7.038 | 1,034,514 | -0.13(-1.79%) |
Dec 18, 2003 | 7.024 | 7.162 | 6.927 | 7.166 | 947,080 | +0.14(+2.05%) |
Dec 17, 2003 | 6.938 | 7.033 | 6.931 | 7.022 | 814,462 | +0.07(+1.05%) |
Dec 16, 2003 | 6.896 | 6.971 | 6.863 | 6.949 | 1,349,680 | +0.04(+0.54%) |
Dec 15, 2003 | 7.082 | 7.082 | 6.909 | 6.912 | 2,014,580 | -0.09(-1.26%) |
Dec 12, 2003 | 6.982 | 7.151 | 6.916 | 7.000 | 2,394,361 | -0.30(-4.09%) |
Dec 11, 2003 | 7.199 | 7.370 | 7.199 | 7.299 | 1,327,087 | +0.05(+0.70%) |
Dec 10, 2003 | 7.299 | 7.299 | 7.208 | 7.248 | 855,129 | -0.02(-0.27%) |
Dec 09, 2003 | 7.323 | 7.323 | 7.252 | 7.268 | 1,020,506 | -0.03(-0.39%) |
Dec 08, 2003 | 7.345 | 7.359 | 7.272 | 7.297 | 617,003 | -0.01(-0.12%) |
Dec 05, 2003 | 7.259 | 7.352 | 7.259 | 7.306 | 752,106 | -0.05(-0.63%) |
Dec 04, 2003 | 7.423 | 7.449 | 7.352 | 7.352 | 1,162,162 | -0.09(-1.25%) |
Dec 03, 2003 | 7.483 | 7.485 | 7.416 | 7.445 | 1,409,324 | -0.05(-0.62%) |
Dec 02, 2003 | 7.553 | 7.553 | 7.489 | 7.491 | 1,066,595 | -0.06(-0.82%) |
Dec 01, 2003 | 7.525 | 7.560 | 7.441 | 7.553 | 2,410,176 | -0.08(-1.10%) |
Nov 28, 2003 | 7.613 | 7.668 | 7.613 | 7.637 | 511,947 | -0.01(-0.09%) |
Nov 26, 2003 | 7.527 | 7.611 | 7.518 | 7.644 | 1,847,846 | +0.12(+1.53%) |
Nov 25, 2003 | 7.237 | 7.569 | 7.230 | 7.529 | 2,348,724 | +0.29(+4.04%) |
Nov 24, 2003 | 7.104 | 7.259 | 7.104 | 7.237 | 1,511,217 | +0.13(+1.77%) |
Nov 21, 2003 | 7.027 | 7.109 | 7.013 | 7.111 | 966,962 | +0.13(+1.84%) |
Nov 20, 2003 | 6.894 | 7.075 | 6.889 | 6.982 | 1,773,291 | +0.07(+0.99%) |
Nov 19, 2003 | 6.883 | 6.931 | 6.874 | 6.914 | 770,858 | +0.04(+0.61%) |
Nov 18, 2003 | 6.839 | 6.881 | 6.814 | 6.872 | 1,157,417 | +0.06(+0.88%) |
Nov 17, 2003 | 6.836 | 6.861 | 6.794 | 6.812 | 1,034,514 | -0.07(-1.03%) |
Nov 14, 2003 | 6.976 | 6.976 | 6.850 | 6.883 | 1,319,180 | -0.10(-1.49%) |
Nov 13, 2003 | 7.024 | 7.040 | 6.971 | 6.987 | 646,147 | -0.04(-0.54%) |
Nov 12, 2003 | 7.027 | 7.071 | 7.000 | 7.024 | 801,358 | +0.04(+0.63%) |
Nov 11, 2003 | 6.989 | 6.996 | 6.960 | 6.980 | 871,395 | -0.01(-0.13%) |
Nov 10, 2003 | 7.002 | 7.038 | 6.960 | 6.989 | 512,173 | +0.01(+0.19%) |
Nov 07, 2003 | 6.993 | 6.993 | 6.938 | 6.976 | 763,177 | +0.01(+0.13%) |
Nov 06, 2003 | 6.861 | 6.982 | 6.816 | 6.967 | 1,569,054 | -0.16(-2.24%) |
Nov 05, 2003 | 6.991 | 7.126 | 7.053 | 7.126 | 1,077,665 | +0.09(+1.23%) |
Nov 04, 2003 | 6.991 | 7.080 | 6.991 | 7.040 | 1,143,613 | +0.05(+0.76%) |
Nov 03, 2003 | 6.967 | 7.031 | 6.927 | 6.987 | 883,697 | +0.04(+0.64%) |
Oct 31, 2003 | 6.892 | 6.969 | 6.858 | 6.943 | 688,169 | +0.07(+1.00%) |
Oct 30, 2003 | 6.856 | 6.909 | 6.821 | 6.874 | 845,414 | +0.08(+1.17%) |
Oct 29, 2003 | 6.839 | 6.841 | 6.772 | 6.794 | 744,199 | -0.05(-0.68%) |
Oct 28, 2003 | 6.801 | 6.852 | 6.730 | 6.841 | 1,133,243 | +0.04(+0.62%) |
Oct 27, 2003 | 6.799 | 6.839 | 6.706 | 6.799 | 920,421 | +0.02(+0.26%) |
Oct 24, 2003 | 6.750 | 6.816 | 6.686 | 6.781 | 2,257,224 | +0.13(+1.96%) |
Oct 23, 2003 | 6.617 | 6.673 | 6.491 | 6.650 | 1,171,425 | +0.01(+0.20%) |
Oct 22, 2003 | 6.695 | 6.699 | 6.604 | 6.637 | 777,184 | -0.07(-1.09%) |
Oct 21, 2003 | 6.679 | 6.730 | 6.644 | 6.710 | 675,066 | -0.00(-0.03%) |
Oct 20, 2003 | 6.639 | 6.728 | 6.575 | 6.712 | 1,098,225 | +0.08(+1.27%) |
Oct 17, 2003 | 6.706 | 6.710 | 6.648 | 6.628 | 1,132,114 | -0.06(-0.96%) |
Oct 16, 2003 | 6.582 | 6.695 | 6.553 | 6.692 | 847,899 | +0.09(+1.41%) |
Oct 15, 2003 | 6.657 | 6.661 | 6.511 | 6.600 | 1,513,928 | -0.04(-0.53%) |
Oct 14, 2003 | 6.673 | 6.681 | 6.544 | 6.635 | 1,135,728 | -0.06(-0.89%) |
Oct 13, 2003 | 6.639 | 6.690 | 6.639 | 6.695 | 565,266 | +0.03(+0.47%) |
Oct 10, 2003 | 6.639 | 6.684 | 6.633 | 6.664 | 644,566 | -0.06(-0.95%) |
Oct 09, 2003 | 6.757 | 6.783 | 6.684 | 6.728 | 777,636 | -0.01(-0.13%) |
Oct 08, 2003 | 6.772 | 6.774 | 6.723 | 6.737 | 776,280 | +0.01(+0.13%) |
Oct 07, 2003 | 6.661 | 6.712 | 6.661 | 6.728 | 730,643 | +0.03(+0.46%) |
Oct 06, 2003 | 6.646 | 6.728 | 6.635 | 6.697 | 869,362 | +0.05(+0.77%) |
Oct 03, 2003 | 6.661 | 6.661 | 6.617 | 6.646 | 1,118,106 | +0.03(+0.40%) |
Oct 02, 2003 | 6.646 | 6.673 | 6.573 | 6.619 | 1,914,268 | -0.07(-1.09%) |
Oct 01, 2003 | 6.748 | 6.759 | 6.584 | 6.692 | 4,171,041 | -0.06(-0.82%) |
Sep 30, 2003 | 6.695 | 6.748 | 6.639 | 6.748 | 1,691,506 | +0.05(+0.79%) |
Sep 29, 2003 | 6.750 | 6.794 | 6.500 | 6.695 | 2,760,812 | -0.10(-1.53%) |
Sep 26, 2003 | 6.852 | 6.852 | 6.732 | 6.799 | 1,238,073 | -0.06(-0.94%) |
Sep 25, 2003 | 6.971 | 6.971 | 6.863 | 6.863 | 2,488,572 | -0.11(-1.59%) |
Sep 24, 2003 | 7.038 | 7.038 | 6.951 | 6.974 | 1,995,828 | -0.01(-0.16%) |
Sep 23, 2003 | 6.814 | 6.985 | 6.814 | 6.985 | 1,667,332 | +0.17(+2.50%) |
Sep 22, 2003 | 6.814 | 6.850 | 6.743 | 6.814 | 1,027,058 | +0.00(+0.00%) |
Sep 19, 2003 | 6.861 | 6.861 | 6.796 | 6.814 | 1,228,810 | +0.00(+0.07%) |
Sep 18, 2003 | 6.690 | 6.825 | 6.690 | 6.810 | 1,159,451 | +0.14(+2.12%) |
Sep 17, 2003 | 6.622 | 6.684 | 6.622 | 6.668 | 914,095 | +0.01(+0.13%) |
Sep 16, 2003 | 6.635 | 6.668 | 6.604 | 6.659 | 737,195 | +0.02(+0.37%) |
Sep 15, 2003 | 6.661 | 6.670 | 6.619 | 6.635 | 1,848,976 | -0.01(-0.17%) |
Sep 12, 2003 | 6.606 | 6.684 | 6.595 | 6.646 | 1,565,891 | +0.02(+0.27%) |
Sep 11, 2003 | 6.562 | 6.684 | 6.518 | 6.628 | 1,918,561 | +0.10(+1.56%) |
Sep 10, 2003 | 6.495 | 6.529 | 6.493 | 6.526 | 1,335,899 | +0.02(+0.24%) |
Sep 09, 2003 | 6.633 | 6.633 | 6.495 | 6.511 | 1,155,610 | -0.10(-1.51%) |
Sep 08, 2003 | 6.619 | 6.697 | 6.593 | 6.611 | 791,869 | +0.02(+0.23%) |
Sep 05, 2003 | 6.584 | 6.639 | 6.573 | 6.595 | 1,914,494 | +0.02(+0.27%) |
Sep 04, 2003 | 6.491 | 6.600 | 6.473 | 6.577 | 1,267,669 | +0.08(+1.16%) |
Sep 03, 2003 | 6.473 | 6.555 | 6.462 | 6.502 | 1,333,865 | +0.06(+0.93%) |
Sep 02, 2003 | 6.385 | 6.469 | 6.352 | 6.442 | 1,943,865 | +0.08(+1.25%) |
Aug 29, 2003 | 6.276 | 6.394 | 6.265 | 6.363 | 685,232 | +0.08(+1.30%) |
Aug 28, 2003 | 6.272 | 6.318 | 6.208 | 6.281 | 921,777 | +0.06(+1.03%) |
Aug 27, 2003 | 6.283 | 6.296 | 6.214 | 6.217 | 1,120,591 | -0.09(-1.40%) |
Aug 26, 2003 | 6.283 | 6.341 | 6.274 | 6.305 | 1,493,369 | +0.01(+0.21%) |
Aug 25, 2003 | 6.363 | 6.363 | 6.245 | 6.292 | 1,876,765 | +0.06(+1.03%) |
Aug 22, 2003 | 6.276 | 6.316 | 6.221 | 6.228 | 1,232,650 | -0.05(-0.74%) |
Aug 21, 2003 | 6.263 | 6.285 | 6.214 | 6.274 | 1,660,328 | +0.10(+1.65%) |
Aug 20, 2003 | 6.234 | 6.234 | 6.166 | 6.172 | 802,488 | -0.06(-1.03%) |
Aug 19, 2003 | 6.312 | 6.345 | 6.210 | 6.237 | 1,278,513 | -0.08(-1.19%) |
Aug 18, 2003 | 6.332 | 6.332 | 6.221 | 6.312 | 1,326,410 | -0.02(-0.31%) |
Aug 15, 2003 | 6.243 | 6.332 | 6.214 | 6.332 | 562,103 | +0.01(+0.21%) |
Aug 14, 2003 | 6.130 | 6.325 | 6.128 | 6.318 | 2,214,298 | +0.23(+3.78%) |
Aug 13, 2003 | 6.217 | 6.217 | 6.073 | 6.088 | 1,765,609 | -0.06(-0.90%) |
Aug 12, 2003 | 6.164 | 6.252 | 6.106 | 6.144 | 1,268,799 | -0.03(-0.43%) |
Aug 11, 2003 | 6.250 | 6.250 | 6.108 | 6.170 | 1,704,835 | +0.03(+0.50%) |
Aug 08, 2003 | 5.971 | 6.170 | 5.958 | 6.139 | 1,283,484 | +0.17(+2.86%) |
Aug 07, 2003 | 6.097 | 6.097 | 5.962 | 5.969 | 2,004,639 | -0.12(-1.93%) |
Aug 06, 2003 | 6.152 | 6.157 | 5.889 | 6.086 | 2,269,424 | +0.01(+0.22%) |
Aug 05, 2003 | 6.285 | 6.285 | 6.071 | 6.073 | 2,067,220 | -0.21(-3.35%) |
Aug 04, 2003 | 6.296 | 6.296 | 6.208 | 6.283 | 1,252,984 | +0.02(+0.28%) |
Aug 01, 2003 | 6.411 | 6.440 | 6.230 | 6.265 | 1,444,569 | -0.12(-1.87%) |
Jul 31, 2003 | 6.303 | 6.484 | 6.303 | 6.385 | 3,214,697 | +0.09(+1.41%) |
Jul 30, 2003 | 6.283 | 6.307 | 6.190 | 6.296 | 2,330,424 | -0.01(-0.14%) |
Jul 29, 2003 | 6.352 | 6.391 | 6.232 | 6.305 | 2,122,120 | -0.05(-0.73%) |
Jul 28, 2003 | 6.272 | 6.396 | 6.254 | 6.352 | 2,719,242 | +0.07(+1.06%) |
Jul 25, 2003 | 6.210 | 6.285 | 6.117 | 6.285 | 14,943,633 | +0.09(+1.43%) |
Jul 24, 2003 | 6.296 | 6.296 | 6.179 | 6.197 | 4,870,733 | -0.08(-1.27%) |
Jul 23, 2003 | 6.321 | 6.327 | 6.164 | 6.276 | 2,322,516 | -0.04(-0.67%) |
Jul 22, 2003 | 6.318 | 6.440 | 6.310 | 6.318 | 2,336,072 | +0.01(+0.18%) |
Jul 21, 2003 | 6.241 | 6.427 | 6.208 | 6.307 | 1,608,591 | +0.04(+0.71%) |
Jul 18, 2003 | 6.272 | 6.287 | 6.062 | 6.263 | 3,238,645 | -0.01(-0.18%) |
Jul 17, 2003 | 6.396 | 6.398 | 6.208 | 6.274 | 2,312,350 | -0.14(-2.21%) |
Jul 16, 2003 | 6.560 | 6.562 | 6.407 | 6.416 | 1,950,191 | -0.04(-0.58%) |
Jul 15, 2003 | 6.507 | 6.518 | 6.422 | 6.453 | 1,474,391 | +0.01(+0.10%) |
Jul 14, 2003 | 6.673 | 6.708 | 6.427 | 6.447 | 1,454,735 | -0.22(-3.25%) |
Jul 11, 2003 | 6.639 | 6.673 | 6.606 | 6.664 | 749,169 | -0.03(-0.46%) |
Jul 10, 2003 | 6.664 | 6.750 | 6.664 | 6.695 | 1,223,613 | -0.02(-0.36%) |
Jul 09, 2003 | 6.673 | 6.781 | 6.653 | 6.719 | 1,153,576 | +0.01(+0.16%) |
Jul 08, 2003 | 6.555 | 6.772 | 6.540 | 6.708 | 2,085,068 | +0.23(+3.52%) |
Jul 07, 2003 | 6.418 | 6.551 | 6.418 | 6.480 | 1,943,865 | +0.09(+1.42%) |
Jul 03, 2003 | 6.513 | 6.551 | 6.380 | 6.389 | 1,267,443 | -0.12(-1.90%) |
Jul 02, 2003 | 6.808 | 6.808 | 6.208 | 6.513 | 6,003,073 | -0.29(-4.29%) |