Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.928 | 6.962 | 6.894 | 6.949 | 3,090,092 | +0.03(+0.47%) |
Aug 30, 2004 | 6.933 | 6.964 | 6.907 | 6.917 | 2,109,333 | -0.01(-0.08%) |
Aug 27, 2004 | 6.881 | 6.952 | 6.857 | 6.922 | 2,273,431 | +0.04(+0.53%) |
Aug 26, 2004 | 6.854 | 6.894 | 6.813 | 6.886 | 1,855,204 | +0.03(+0.46%) |
Aug 25, 2004 | 6.736 | 6.864 | 6.716 | 6.854 | 2,245,656 | +0.11(+1.70%) |
Aug 24, 2004 | 6.698 | 6.749 | 6.682 | 6.740 | 2,656,859 | +0.05(+0.70%) |
Aug 23, 2004 | 6.723 | 6.759 | 6.658 | 6.693 | 2,517,663 | -0.04(-0.53%) |
Aug 20, 2004 | 6.665 | 6.734 | 6.620 | 6.728 | 2,214,050 | +0.03(+0.47%) |
Aug 19, 2004 | 6.651 | 6.708 | 6.640 | 6.697 | 1,804,442 | +0.05(+0.69%) |
Aug 18, 2004 | 6.650 | 6.673 | 6.547 | 6.651 | 3,438,721 | -0.01(-0.08%) |
Aug 17, 2004 | 6.647 | 6.705 | 6.632 | 6.656 | 3,136,384 | +0.01(+0.14%) |
Aug 16, 2004 | 6.552 | 6.670 | 6.536 | 6.647 | 2,789,990 | +0.08(+1.26%) |
Aug 13, 2004 | 6.534 | 6.574 | 6.520 | 6.564 | 2,189,786 | +0.04(+0.54%) |
Aug 12, 2004 | 6.546 | 6.546 | 6.432 | 6.529 | 3,175,972 | -0.02(-0.27%) |
Aug 11, 2004 | 6.494 | 6.562 | 6.411 | 6.546 | 2,921,843 | +0.04(+0.59%) |
Aug 10, 2004 | 6.338 | 6.515 | 6.336 | 6.508 | 3,334,004 | +0.19(+2.94%) |
Aug 09, 2004 | 6.223 | 6.352 | 6.179 | 6.322 | 3,039,011 | +0.14(+2.28%) |
Aug 06, 2004 | 6.222 | 6.276 | 6.153 | 6.181 | 3,102,543 | -0.10(-1.55%) |
Aug 05, 2004 | 6.343 | 6.503 | 6.262 | 6.278 | 3,508,319 | -0.05(-0.78%) |
Aug 04, 2004 | 6.733 | 6.733 | 6.322 | 6.327 | 10,393,424 | -0.21(-3.16%) |
Aug 03, 2004 | 6.473 | 6.635 | 6.457 | 6.534 | 3,699,554 | +0.06(+0.85%) |
Aug 02, 2004 | 6.468 | 6.496 | 6.403 | 6.479 | 2,546,396 | +0.00(+0.06%) |
Jul 30, 2004 | 6.505 | 6.507 | 6.420 | 6.474 | 1,742,826 | -0.03(-0.48%) |
Jul 29, 2004 | 6.421 | 6.532 | 6.379 | 6.506 | 3,036,137 | +0.16(+2.55%) |
Jul 28, 2004 | 6.351 | 6.411 | 6.250 | 6.344 | 3,511,511 | -0.05(-0.85%) |
Jul 27, 2004 | 6.584 | 6.584 | 6.237 | 6.398 | 6,634,168 | -0.19(-2.82%) |
Jul 26, 2004 | 6.574 | 6.588 | 6.518 | 6.584 | 2,900,134 | +0.01(+0.17%) |
Jul 23, 2004 | 6.659 | 6.660 | 6.551 | 6.573 | 2,336,006 | -0.10(-1.56%) |
Jul 22, 2004 | 6.734 | 6.734 | 6.588 | 6.677 | 2,199,364 | -0.07(-1.08%) |
Jul 21, 2004 | 6.803 | 6.880 | 6.750 | 6.750 | 1,779,859 | -0.05(-0.77%) |
Jul 20, 2004 | 6.875 | 6.880 | 6.750 | 6.802 | 2,252,041 | -0.07(-1.06%) |
Jul 19, 2004 | 6.818 | 6.898 | 6.774 | 6.875 | 1,965,348 | +0.07(+1.07%) |
Jul 16, 2004 | 6.886 | 6.912 | 6.802 | 6.802 | 2,008,767 | -0.07(-1.00%) |
Jul 15, 2004 | 6.876 | 6.917 | 6.800 | 6.871 | 2,974,201 | -0.01(-0.08%) |
Jul 14, 2004 | 6.873 | 6.980 | 6.861 | 6.876 | 2,206,068 | -0.05(-0.71%) |
Jul 13, 2004 | 6.942 | 7.058 | 6.890 | 6.925 | 2,673,461 | +0.00(+0.00%) |
Jul 12, 2004 | 6.835 | 6.942 | 6.809 | 6.925 | 3,860,141 | +0.09(+1.33%) |
Jul 09, 2004 | 6.969 | 6.977 | 6.814 | 6.835 | 4,558,357 | -0.12(-1.70%) |
Jul 08, 2004 | 7.058 | 7.075 | 6.943 | 6.953 | 2,265,769 | -0.13(-1.78%) |
Jul 07, 2004 | 7.074 | 7.147 | 7.017 | 7.079 | 2,630,361 | +0.01(+0.09%) |
Jul 06, 2004 | 7.148 | 7.153 | 7.060 | 7.073 | 2,182,124 | -0.11(-1.56%) |
Jul 02, 2004 | 7.105 | 7.194 | 7.085 | 7.184 | 1,867,655 | +0.06(+0.86%) |
Jul 01, 2004 | 7.163 | 7.179 | 7.072 | 7.123 | 2,727,415 | -0.06(-0.86%) |
Jun 30, 2004 | 7.189 | 7.217 | 7.131 | 7.184 | 1,837,326 | +0.02(+0.23%) |
Jun 29, 2004 | 6.964 | 7.200 | 6.954 | 7.168 | 3,224,180 | +0.19(+2.77%) |
Jun 28, 2004 | 7.048 | 7.131 | 6.957 | 6.975 | 2,305,038 | -0.04(-0.58%) |
Jun 25, 2004 | 6.957 | 7.015 | 6.911 | 7.015 | 4,091,602 | +0.01(+0.09%) |
Jun 24, 2004 | 7.121 | 7.144 | 6.985 | 7.009 | 2,601,628 | -0.12(-1.63%) |
Jun 23, 2004 | 7.027 | 7.133 | 7.022 | 7.125 | 1,867,017 | +0.10(+1.37%) |
Jun 22, 2004 | 6.995 | 7.074 | 6.995 | 7.029 | 3,561,954 | +0.01(+0.10%) |
Jun 21, 2004 | 7.204 | 7.204 | 6.994 | 7.022 | 4,798,438 | -0.20(-2.75%) |
Jun 18, 2004 | 7.147 | 7.255 | 7.137 | 7.220 | 1,932,464 | +0.07(+1.04%) |
Jun 17, 2004 | 7.240 | 7.240 | 7.072 | 7.146 | 3,714,559 | -0.09(-1.30%) |
Jun 16, 2004 | 7.183 | 7.303 | 7.162 | 7.240 | 2,823,831 | +0.04(+0.57%) |
Jun 15, 2004 | 7.147 | 7.252 | 7.147 | 7.199 | 2,816,807 | +0.07(+1.03%) |
Jun 14, 2004 | 7.152 | 7.162 | 7.107 | 7.126 | 2,236,078 | -0.07(-0.91%) |
Jun 10, 2004 | 7.100 | 7.198 | 7.100 | 7.192 | 1,712,496 | +0.08(+1.07%) |
Jun 09, 2004 | 7.173 | 7.208 | 7.115 | 7.115 | 2,221,712 | -0.07(-1.03%) |
Jun 08, 2004 | 7.178 | 7.194 | 7.137 | 7.190 | 2,136,470 | -0.01(-0.20%) |
Jun 07, 2004 | 7.173 | 7.252 | 7.152 | 7.204 | 2,122,423 | +0.02(+0.23%) |
Jun 04, 2004 | 7.149 | 7.238 | 7.135 | 7.188 | 1,879,787 | +0.05(+0.75%) |
Jun 03, 2004 | 7.113 | 7.183 | 7.064 | 7.134 | 2,867,569 | +0.02(+0.31%) |
Jun 02, 2004 | 7.081 | 7.147 | 7.037 | 7.112 | 2,312,700 | +0.02(+0.32%) |
Jun 01, 2004 | 7.079 | 7.110 | 7.050 | 7.089 | 4,017,854 | +0.01(+0.15%) |
May 28, 2004 | 7.023 | 7.098 | 6.991 | 7.079 | 2,421,248 | +0.06(+0.80%) |
May 27, 2004 | 6.959 | 7.032 | 6.933 | 7.023 | 3,818,956 | +0.07(+0.99%) |
May 26, 2004 | 6.891 | 6.968 | 6.889 | 6.954 | 2,472,648 | +0.05(+0.76%) |
May 25, 2004 | 6.829 | 6.914 | 6.766 | 6.901 | 2,589,815 | +0.04(+0.52%) |
May 24, 2004 | 6.874 | 6.897 | 6.841 | 6.866 | 2,389,641 | +0.02(+0.34%) |
May 21, 2004 | 6.797 | 6.885 | 6.791 | 6.843 | 2,259,703 | +0.04(+0.63%) |
May 20, 2004 | 6.793 | 6.838 | 6.746 | 6.800 | 2,348,776 | -0.00(-0.02%) |
May 19, 2004 | 6.881 | 6.919 | 6.797 | 6.801 | 3,474,478 | -0.05(-0.78%) |
May 18, 2004 | 6.889 | 6.929 | 6.838 | 6.854 | 3,957,833 | -0.03(-0.50%) |
May 17, 2004 | 6.980 | 6.983 | 6.862 | 6.889 | 3,156,817 | -0.10(-1.45%) |
May 14, 2004 | 6.943 | 7.041 | 6.891 | 6.990 | 2,991,122 | +0.01(+0.09%) |
May 13, 2004 | 6.765 | 6.990 | 6.765 | 6.984 | 4,993,824 | +0.19(+2.84%) |
May 12, 2004 | 6.709 | 6.791 | 6.604 | 6.791 | 3,360,822 | +0.08(+1.21%) |
May 11, 2004 | 6.669 | 6.713 | 6.652 | 6.709 | 4,562,507 | +0.03(+0.45%) |
May 10, 2004 | 6.839 | 6.846 | 6.640 | 6.679 | 6,150,174 | -0.21(-3.05%) |
May 07, 2004 | 6.929 | 6.938 | 6.878 | 6.889 | 4,570,169 | -0.05(-0.72%) |
May 06, 2004 | 6.940 | 6.970 | 6.866 | 6.939 | 4,639,129 | -0.00(-0.02%) |
May 05, 2004 | 6.874 | 6.985 | 6.860 | 6.940 | 4,243,569 | +0.07(+0.96%) |
May 04, 2004 | 6.881 | 6.914 | 6.794 | 6.874 | 4,000,933 | -0.01(-0.09%) |
May 03, 2004 | 6.709 | 6.883 | 6.672 | 6.881 | 4,100,861 | +0.15(+2.16%) |
Apr 30, 2004 | 6.769 | 6.818 | 6.515 | 6.735 | 7,069,954 | -0.03(-0.48%) |
Apr 29, 2004 | 6.897 | 6.951 | 6.746 | 6.768 | 3,570,574 | -0.13(-1.86%) |
Apr 28, 2004 | 7.106 | 7.106 | 6.722 | 6.896 | 3,803,632 | -0.01(-0.09%) |
Apr 27, 2004 | 6.872 | 6.909 | 6.835 | 6.902 | 3,067,424 | +0.03(+0.44%) |
Apr 26, 2004 | 6.959 | 7.022 | 6.860 | 6.872 | 3,162,563 | -0.10(-1.39%) |
Apr 23, 2004 | 6.985 | 7.027 | 6.937 | 6.969 | 3,994,867 | -0.03(-0.37%) |
Apr 22, 2004 | 6.882 | 7.022 | 6.854 | 6.995 | 4,226,010 | +0.11(+1.67%) |
Apr 21, 2004 | 6.901 | 6.933 | 6.790 | 6.881 | 3,727,010 | -0.03(-0.42%) |
Apr 20, 2004 | 6.918 | 6.993 | 6.892 | 6.910 | 3,595,795 | +0.01(+0.11%) |
Apr 19, 2004 | 6.830 | 6.910 | 6.814 | 6.902 | 4,120,655 | +0.09(+1.36%) |
Apr 16, 2004 | 6.892 | 6.892 | 6.777 | 6.810 | 4,406,390 | -0.08(-1.20%) |
Apr 15, 2004 | 7.126 | 7.126 | 6.825 | 6.892 | 6,580,852 | -0.23(-3.28%) |
Apr 14, 2004 | 7.183 | 7.245 | 7.085 | 7.126 | 4,453,002 | -0.08(-1.12%) |
Apr 13, 2004 | 7.247 | 7.343 | 7.177 | 7.206 | 3,677,525 | -0.01(-0.20%) |
Apr 12, 2004 | 7.204 | 7.255 | 7.171 | 7.221 | 2,624,614 | +0.07(+0.96%) |
Apr 08, 2004 | 7.205 | 7.365 | 7.150 | 7.152 | 5,568,806 | -0.05(-0.72%) |
Apr 07, 2004 | 7.048 | 7.213 | 7.016 | 7.204 | 5,982,564 | +0.17(+2.42%) |
Apr 06, 2004 | 7.048 | 7.048 | 6.965 | 7.034 | 5,282,752 | -0.02(-0.27%) |
Apr 05, 2004 | 6.865 | 7.203 | 6.865 | 7.053 | 19,062,858 | +0.72(+11.38%) |
Apr 02, 2004 | 6.265 | 6.333 | 6.247 | 6.332 | 3,402,325 | +0.09(+1.40%) |
Apr 01, 2004 | 6.162 | 6.248 | 6.141 | 6.245 | 3,349,009 | +0.08(+1.34%) |
Mar 31, 2004 | 6.089 | 6.209 | 6.064 | 6.162 | 3,327,938 | +0.08(+1.37%) |
Mar 30, 2004 | 5.951 | 6.105 | 5.947 | 6.079 | 2,283,009 | +0.12(+2.02%) |
Mar 29, 2004 | 6.002 | 6.016 | 5.947 | 5.959 | 1,943,958 | -0.04(-0.63%) |
Mar 26, 2004 | 5.915 | 6.051 | 5.868 | 5.996 | 2,060,167 | +0.08(+1.32%) |
Mar 25, 2004 | 5.953 | 5.977 | 5.853 | 5.918 | 2,845,541 | -0.04(-0.70%) |
Mar 24, 2004 | 5.868 | 5.995 | 5.795 | 5.960 | 3,311,337 | +0.10(+1.71%) |
Mar 23, 2004 | 5.875 | 5.921 | 5.810 | 5.859 | 2,864,696 | -0.02(-0.32%) |
Mar 22, 2004 | 5.972 | 6.004 | 5.854 | 5.878 | 2,085,708 | -0.09(-1.52%) |
Mar 19, 2004 | 5.987 | 6.034 | 5.936 | 5.969 | 2,562,679 | -0.04(-0.64%) |
Mar 18, 2004 | 5.951 | 6.023 | 5.936 | 6.008 | 2,206,068 | +0.04(+0.65%) |
Mar 17, 2004 | 5.851 | 5.988 | 5.795 | 5.969 | 2,968,455 | +0.12(+2.00%) |
Mar 16, 2004 | 5.783 | 5.906 | 5.780 | 5.852 | 5,692,678 | +0.07(+1.25%) |
Mar 15, 2004 | 5.774 | 5.821 | 5.742 | 5.780 | 3,022,090 | +0.02(+0.38%) |
Mar 12, 2004 | 5.772 | 5.797 | 5.706 | 5.758 | 2,056,336 | +0.07(+1.23%) |
Mar 11, 2004 | 5.713 | 5.758 | 5.684 | 5.688 | 3,697,319 | -0.04(-0.67%) |
Mar 10, 2004 | 5.826 | 5.826 | 5.727 | 5.727 | 2,109,652 | -0.11(-1.91%) |
Mar 09, 2004 | 5.824 | 5.859 | 5.779 | 5.839 | 2,105,502 | -0.01(-0.20%) |
Mar 08, 2004 | 5.878 | 5.879 | 5.811 | 5.850 | 1,593,732 | -0.01(-0.25%) |
Mar 05, 2004 | 5.847 | 5.925 | 5.842 | 5.865 | 2,272,793 | -0.03(-0.53%) |
Mar 04, 2004 | 5.925 | 5.931 | 5.885 | 5.896 | 1,308,955 | -0.02(-0.37%) |
Mar 03, 2004 | 5.816 | 5.939 | 5.795 | 5.918 | 2,574,810 | +0.09(+1.59%) |
Mar 02, 2004 | 5.842 | 5.895 | 5.820 | 5.825 | 2,821,596 | -0.03(-0.43%) |
Mar 01, 2004 | 5.812 | 5.872 | 5.775 | 5.850 | 2,799,248 | +0.06(+1.08%) |
Feb 27, 2004 | 5.764 | 5.830 | 5.733 | 5.787 | 2,720,392 | +0.05(+0.82%) |
Feb 26, 2004 | 5.813 | 5.826 | 5.732 | 5.740 | 3,364,334 | -0.07(-1.24%) |
Feb 25, 2004 | 5.772 | 5.828 | 5.748 | 5.812 | 2,854,799 | +0.04(+0.71%) |
Feb 24, 2004 | 5.744 | 5.793 | 5.732 | 5.772 | 3,673,694 | +0.03(+0.49%) |
Feb 23, 2004 | 5.745 | 5.762 | 5.729 | 5.744 | 2,323,874 | -0.01(-0.14%) |
Feb 20, 2004 | 5.737 | 5.762 | 5.690 | 5.752 | 3,860,141 | +0.00(+0.07%) |
Feb 19, 2004 | 5.779 | 5.780 | 5.736 | 5.748 | 4,615,504 | +0.02(+0.31%) |
Feb 18, 2004 | 5.675 | 5.752 | 5.627 | 5.730 | 4,700,745 | +0.04(+0.68%) |
Feb 17, 2004 | 5.539 | 5.707 | 5.539 | 5.691 | 3,755,105 | +0.15(+2.75%) |
Feb 13, 2004 | 5.585 | 5.602 | 5.523 | 5.539 | 5,587,642 | -0.05(-0.82%) |
Feb 12, 2004 | 5.662 | 5.727 | 5.573 | 5.585 | 6,723,879 | -0.08(-1.36%) |
Feb 11, 2004 | 5.669 | 5.672 | 5.617 | 5.662 | 5,965,324 | -0.01(-0.13%) |
Feb 10, 2004 | 5.690 | 5.734 | 5.664 | 5.669 | 6,764,425 | -0.06(-1.00%) |
Feb 09, 2004 | 5.842 | 5.946 | 5.711 | 5.727 | 12,658,555 | -0.18(-3.01%) |
Feb 06, 2004 | 5.967 | 6.233 | 5.900 | 5.904 | 30,097,350 | -0.58(-8.94%) |
Feb 05, 2004 | 6.562 | 6.599 | 6.474 | 6.484 | 2,891,514 | -0.06(-0.96%) |
Feb 04, 2004 | 6.515 | 6.577 | 6.473 | 6.546 | 2,193,617 | -0.03(-0.40%) |
Feb 03, 2004 | 6.587 | 6.587 | 6.457 | 6.573 | 3,515,662 | -0.01(-0.22%) |
Feb 02, 2004 | 6.473 | 6.678 | 6.463 | 6.587 | 4,295,608 | +0.11(+1.73%) |
Jan 30, 2004 | 6.360 | 6.516 | 6.343 | 6.475 | 3,165,436 | +0.12(+1.82%) |
Jan 29, 2004 | 6.286 | 6.421 | 6.253 | 6.360 | 3,193,212 | +0.07(+1.18%) |
Jan 28, 2004 | 6.353 | 6.460 | 6.278 | 6.285 | 3,086,261 | -0.07(-1.05%) |
Jan 27, 2004 | 6.350 | 6.377 | 6.256 | 6.352 | 2,556,293 | -0.01(-0.13%) |
Jan 26, 2004 | 6.317 | 6.361 | 6.194 | 6.361 | 2,846,498 | +0.04(+0.61%) |
Jan 23, 2004 | 6.285 | 6.389 | 6.250 | 6.322 | 3,809,059 | +0.16(+2.57%) |
Jan 22, 2004 | 6.108 | 6.181 | 6.087 | 6.163 | 2,898,218 | +0.06(+0.94%) |
Jan 21, 2004 | 6.113 | 6.113 | 6.004 | 6.106 | 3,608,246 | -0.01(-0.14%) |
Jan 20, 2004 | 6.108 | 6.202 | 6.102 | 6.114 | 3,887,916 | +0.02(+0.27%) |
Jan 16, 2004 | 6.004 | 6.097 | 6.001 | 6.097 | 4,068,296 | +0.09(+1.57%) |
Jan 15, 2004 | 5.998 | 6.026 | 5.873 | 6.004 | 2,722,307 | +0.02(+0.26%) |
Jan 14, 2004 | 6.054 | 6.054 | 5.941 | 5.988 | 4,377,338 | -0.03(-0.43%) |
Jan 13, 2004 | 6.040 | 6.067 | 5.985 | 6.014 | 2,812,657 | -0.02(-0.36%) |
Jan 12, 2004 | 5.987 | 6.047 | 5.973 | 6.036 | 2,052,505 | +0.06(+0.96%) |
Jan 09, 2004 | 5.974 | 6.018 | 5.973 | 5.978 | 1,659,499 | -0.01(-0.24%) |
Jan 08, 2004 | 6.030 | 6.032 | 5.977 | 5.993 | 3,904,198 | -0.01(-0.17%) |
Jan 07, 2004 | 5.987 | 6.031 | 5.936 | 6.004 | 3,245,889 | +0.02(+0.26%) |
Jan 06, 2004 | 5.933 | 6.008 | 5.915 | 5.988 | 2,290,033 | +0.05(+0.86%) |
Jan 05, 2004 | 6.004 | 6.004 | 5.885 | 5.937 | 3,623,890 | -0.05(-0.87%) |
Jan 02, 2004 | 6.012 | 6.030 | 5.985 | 5.989 | 1,825,513 | -0.01(-0.24%) |
Dec 31, 2003 | 5.957 | 6.054 | 5.957 | 6.004 | 2,155,945 | +0.05(+0.89%) |
Dec 30, 2003 | 5.873 | 5.950 | 5.859 | 5.950 | 3,923,992 | +0.10(+1.66%) |
Dec 29, 2003 | 5.843 | 5.895 | 5.832 | 5.853 | 3,081,472 | +0.01(+0.18%) |
Dec 26, 2003 | 5.845 | 5.855 | 5.833 | 5.843 | 596,053 | -0.01(-0.09%) |
Dec 24, 2003 | 5.838 | 5.862 | 5.817 | 5.848 | 675,229 | +0.01(+0.18%) |
Dec 23, 2003 | 5.809 | 5.842 | 5.793 | 5.838 | 2,395,707 | +0.05(+0.92%) |
Dec 22, 2003 | 5.703 | 5.788 | 5.701 | 5.784 | 2,137,747 | +0.03(+0.51%) |
Dec 19, 2003 | 5.800 | 5.800 | 5.753 | 5.755 | 1,710,581 | -0.03(-0.51%) |
Dec 18, 2003 | 5.795 | 5.802 | 5.754 | 5.784 | 2,548,312 | +0.01(+0.25%) |
Dec 17, 2003 | 5.765 | 5.792 | 5.706 | 5.770 | 1,618,954 | +0.01(+0.18%) |
Dec 16, 2003 | 5.793 | 5.807 | 5.715 | 5.759 | 2,804,037 | -0.04(-0.76%) |
Dec 15, 2003 | 5.942 | 5.942 | 5.797 | 5.803 | 2,954,088 | -0.10(-1.65%) |
Dec 12, 2003 | 5.857 | 5.959 | 5.846 | 5.900 | 2,295,141 | +0.04(+0.75%) |
Dec 11, 2003 | 5.704 | 5.862 | 5.701 | 5.856 | 1,751,765 | +0.14(+2.49%) |
Dec 10, 2003 | 5.819 | 5.819 | 5.687 | 5.714 | 1,813,062 | -0.10(-1.79%) |
Dec 09, 2003 | 5.867 | 5.883 | 5.789 | 5.819 | 2,055,059 | -0.08(-1.29%) |
Dec 08, 2003 | 5.782 | 5.918 | 5.779 | 5.895 | 2,358,992 | +0.10(+1.77%) |
Dec 05, 2003 | 5.800 | 5.840 | 5.788 | 5.793 | 1,061,211 | -0.03(-0.48%) |
Dec 04, 2003 | 5.795 | 5.838 | 5.767 | 5.821 | 1,869,890 | +0.01(+0.18%) |
Dec 03, 2003 | 5.831 | 5.974 | 5.775 | 5.810 | 3,644,642 | -0.03(-0.48%) |
Dec 02, 2003 | 5.660 | 5.873 | 5.660 | 5.839 | 4,513,022 | +0.19(+3.34%) |
Dec 01, 2003 | 5.628 | 5.668 | 5.604 | 5.650 | 2,013,556 | +0.05(+0.86%) |
Nov 28, 2003 | 5.617 | 5.629 | 5.588 | 5.602 | 1,519,984 | -0.05(-0.83%) |
Nov 26, 2003 | 5.596 | 5.664 | 5.560 | 5.649 | 2,265,450 | +0.04(+0.67%) |
Nov 25, 2003 | 5.602 | 5.674 | 5.598 | 5.611 | 3,113,398 | +0.01(+0.26%) |
Nov 24, 2003 | 5.617 | 5.638 | 5.574 | 5.596 | 2,860,865 | -0.03(-0.50%) |
Nov 21, 2003 | 5.503 | 5.633 | 5.432 | 5.625 | 3,427,228 | +0.04(+0.69%) |
Nov 20, 2003 | 5.575 | 5.606 | 5.535 | 5.586 | 3,504,807 | -0.02(-0.30%) |
Nov 19, 2003 | 5.615 | 5.638 | 5.528 | 5.603 | 3,722,860 | -0.02(-0.30%) |
Nov 18, 2003 | 5.690 | 5.721 | 5.544 | 5.619 | 5,571,999 | -0.12(-2.15%) |
Nov 17, 2003 | 5.738 | 5.851 | 5.696 | 5.742 | 2,112,845 | -0.11(-1.84%) |
Nov 14, 2003 | 5.897 | 5.950 | 5.824 | 5.850 | 3,391,471 | +0.01(+0.09%) |
Nov 13, 2003 | 5.883 | 5.930 | 5.835 | 5.845 | 2,889,598 | -0.03(-0.57%) |
Nov 12, 2003 | 5.878 | 5.885 | 5.795 | 5.878 | 3,789,265 | -0.01(-0.18%) |
Nov 11, 2003 | 5.910 | 5.921 | 5.849 | 5.889 | 3,001,338 | -0.01(-0.19%) |
Nov 10, 2003 | 5.998 | 5.998 | 5.891 | 5.900 | 3,330,812 | -0.13(-2.23%) |
Nov 07, 2003 | 6.077 | 6.077 | 5.983 | 6.035 | 5,004,359 | -0.04(-0.69%) |
Nov 06, 2003 | 6.033 | 6.107 | 6.024 | 6.077 | 3,637,618 | +0.05(+0.87%) |
Nov 05, 2003 | 5.822 | 6.066 | 5.808 | 6.024 | 7,376,441 | +0.18(+3.15%) |
Nov 04, 2003 | 5.843 | 5.846 | 5.813 | 5.841 | 5,435,037 | +0.02(+0.40%) |
Nov 03, 2003 | 5.961 | 5.984 | 5.732 | 5.818 | 10,679,035 | -0.14(-2.33%) |
Oct 31, 2003 | 5.022 | 5.973 | 5.503 | 5.957 | 27,561,808 | +0.93(+18.61%) |
Oct 30, 2003 | 5.212 | 5.215 | 4.907 | 5.022 | 7,646,214 | -0.19(-3.65%) |
Oct 29, 2003 | 5.064 | 5.212 | 5.044 | 5.212 | 4,704,576 | +0.14(+2.74%) |
Oct 28, 2003 | 4.941 | 5.075 | 4.921 | 5.073 | 3,893,663 | +0.16(+3.21%) |
Oct 27, 2003 | 4.883 | 4.948 | 4.848 | 4.916 | 4,689,891 | +0.03(+0.68%) |
Oct 24, 2003 | 4.937 | 4.947 | 4.825 | 4.882 | 3,531,625 | -0.06(-1.12%) |
Oct 23, 2003 | 4.908 | 4.958 | 4.894 | 4.937 | 2,203,833 | +0.03(+0.60%) |
Oct 22, 2003 | 4.946 | 4.957 | 4.807 | 4.908 | 2,505,531 | -0.04(-0.76%) |
Oct 21, 2003 | 4.926 | 4.972 | 4.920 | 4.946 | 2,441,680 | +0.02(+0.47%) |
Oct 20, 2003 | 4.928 | 4.937 | 4.895 | 4.923 | 2,403,369 | -0.01(-0.23%) |
Oct 17, 2003 | 4.941 | 4.949 | 4.919 | 4.934 | 2,304,719 | -0.00(-0.08%) |
Oct 16, 2003 | 4.912 | 4.924 | 4.887 | 4.939 | 2,881,936 | +0.02(+0.42%) |
Oct 15, 2003 | 4.980 | 4.980 | 4.889 | 4.918 | 3,157,136 | -0.06(-1.26%) |
Oct 14, 2003 | 4.899 | 4.992 | 4.889 | 4.980 | 5,443,338 | +0.08(+1.71%) |
Oct 13, 2003 | 4.871 | 4.913 | 4.875 | 4.897 | 2,851,926 | +0.03(+0.54%) |
Oct 10, 2003 | 4.874 | 4.909 | 4.839 | 4.871 | 2,144,451 | -0.01(-0.30%) |
Oct 09, 2003 | 4.855 | 4.915 | 4.854 | 4.885 | 5,356,181 | +0.04(+0.91%) |
Oct 08, 2003 | 4.808 | 4.857 | 4.801 | 4.841 | 5,956,704 | +0.02(+0.48%) |
Oct 07, 2003 | 4.794 | 4.828 | 4.763 | 4.818 | 4,398,409 | +0.01(+0.11%) |
Oct 06, 2003 | 4.799 | 4.818 | 4.776 | 4.813 | 3,650,069 | +0.01(+0.30%) |
Oct 03, 2003 | 4.709 | 4.867 | 4.706 | 4.799 | 9,470,131 | +0.18(+3.86%) |
Oct 02, 2003 | 4.611 | 4.638 | 4.611 | 4.620 | 3,127,764 | -0.03(-0.56%) |
Oct 01, 2003 | 4.669 | 4.675 | 4.607 | 4.646 | 4,426,822 | -0.02(-0.34%) |
Sep 30, 2003 | 4.636 | 4.696 | 4.568 | 4.662 | 3,350,606 | +0.03(+0.56%) |
Sep 29, 2003 | 4.635 | 4.668 | 4.609 | 4.636 | 3,553,015 | +0.01(+0.23%) |
Sep 26, 2003 | 4.635 | 4.667 | 4.585 | 4.625 | 2,953,769 | -0.04(-0.76%) |
Sep 25, 2003 | 4.803 | 4.803 | 4.659 | 4.661 | 4,960,621 | -0.14(-2.96%) |
Sep 24, 2003 | 4.903 | 4.919 | 4.799 | 4.803 | 2,787,116 | -0.10(-2.04%) |
Sep 23, 2003 | 4.900 | 4.915 | 4.889 | 4.903 | 2,641,535 | +0.01(+0.21%) |
Sep 22, 2003 | 4.923 | 4.934 | 4.888 | 4.893 | 3,384,128 | -0.03(-0.62%) |
Sep 19, 2003 | 4.939 | 4.939 | 4.901 | 4.923 | 3,626,125 | -0.01(-0.30%) |
Sep 18, 2003 | 4.959 | 4.968 | 4.939 | 4.937 | 3,642,088 | -0.05(-1.07%) |
Sep 17, 2003 | 4.991 | 5.001 | 4.950 | 4.991 | 1,823,278 | -0.02(-0.31%) |
Sep 16, 2003 | 5.005 | 5.016 | 4.972 | 5.006 | 1,446,235 | +0.00(+0.02%) |
Sep 15, 2003 | 4.998 | 5.012 | 4.958 | 5.005 | 1,469,861 | +0.00(+0.04%) |
Sep 12, 2003 | 4.975 | 5.031 | 4.962 | 5.003 | 2,626,211 | +0.03(+0.50%) |
Sep 11, 2003 | 5.022 | 5.022 | 4.978 | 4.978 | 3,123,295 | -0.04(-0.77%) |
Sep 10, 2003 | 5.006 | 5.034 | 5.001 | 5.017 | 2,282,371 | -0.00(-0.02%) |
Sep 09, 2003 | 5.058 | 5.081 | 4.972 | 5.018 | 3,269,834 | -0.07(-1.42%) |
Sep 08, 2003 | 5.132 | 5.135 | 5.053 | 5.090 | 3,407,434 | -0.03(-0.61%) |
Sep 05, 2003 | 5.121 | 5.164 | 5.107 | 5.121 | 3,628,679 | -0.03(-0.65%) |
Sep 04, 2003 | 5.117 | 5.192 | 5.106 | 5.155 | 5,179,312 | +0.04(+0.73%) |
Sep 03, 2003 | 4.965 | 5.131 | 4.949 | 5.117 | 4,660,519 | +0.16(+3.20%) |