Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.738 | 7.857 | 7.719 | 7.857 | 2,057,154 | +0.14(+1.84%) |
Aug 30, 2004 | 7.808 | 7.811 | 7.711 | 7.716 | 1,019,785 | -0.09(-1.16%) |
Aug 27, 2004 | 7.840 | 7.845 | 7.765 | 7.806 | 1,733,133 | -0.05(-0.63%) |
Aug 26, 2004 | 7.889 | 7.899 | 7.853 | 7.856 | 1,911,470 | -0.03(-0.34%) |
Aug 25, 2004 | 7.910 | 7.929 | 7.843 | 7.883 | 1,670,966 | -0.04(-0.54%) |
Aug 24, 2004 | 7.891 | 7.939 | 7.867 | 7.926 | 1,135,956 | +0.07(+0.83%) |
Aug 23, 2004 | 7.970 | 7.970 | 7.837 | 7.861 | 1,664,687 | -0.11(-1.38%) |
Aug 20, 2004 | 7.891 | 7.975 | 7.843 | 7.970 | 2,082,272 | +0.08(+1.01%) |
Aug 19, 2004 | 7.843 | 7.900 | 7.795 | 7.891 | 1,518,375 | +0.04(+0.47%) |
Aug 18, 2004 | 7.802 | 7.856 | 7.747 | 7.854 | 1,291,058 | +0.05(+0.69%) |
Aug 17, 2004 | 7.781 | 7.897 | 7.778 | 7.800 | 1,522,143 | +0.05(+0.66%) |
Aug 16, 2004 | 7.531 | 7.754 | 7.531 | 7.749 | 1,608,800 | +0.19(+2.53%) |
Aug 13, 2004 | 7.572 | 7.572 | 7.483 | 7.558 | 1,709,271 | -0.01(-0.11%) |
Aug 12, 2004 | 7.687 | 7.687 | 7.518 | 7.566 | 1,489,490 | -0.12(-1.59%) |
Aug 11, 2004 | 7.730 | 7.730 | 7.625 | 7.689 | 1,506,444 | -0.04(-0.54%) |
Aug 10, 2004 | 7.611 | 7.736 | 7.599 | 7.730 | 1,096,395 | +0.12(+1.59%) |
Aug 09, 2004 | 7.620 | 7.655 | 7.512 | 7.609 | 1,378,343 | +0.03(+0.38%) |
Aug 06, 2004 | 7.596 | 7.612 | 7.513 | 7.580 | 2,210,373 | -0.08(-1.00%) |
Aug 05, 2004 | 7.840 | 7.840 | 7.646 | 7.657 | 2,470,343 | -0.17(-2.22%) |
Aug 04, 2004 | 7.947 | 7.947 | 7.733 | 7.830 | 2,889,183 | -0.14(-1.70%) |
Aug 03, 2004 | 7.986 | 8.005 | 7.907 | 7.966 | 2,257,469 | -0.04(-0.50%) |
Aug 02, 2004 | 7.986 | 8.037 | 7.929 | 8.005 | 2,462,180 | +0.04(+0.52%) |
Jul 30, 2004 | 7.943 | 7.980 | 7.875 | 7.964 | 2,337,846 | +0.05(+0.60%) |
Jul 29, 2004 | 7.797 | 7.980 | 7.787 | 7.916 | 3,549,156 | +0.12(+1.55%) |
Jul 28, 2004 | 7.708 | 7.816 | 7.641 | 7.795 | 2,069,713 | +0.06(+0.78%) |
Jul 27, 2004 | 7.755 | 7.786 | 7.681 | 7.735 | 2,172,696 | +0.00(+0.02%) |
Jul 26, 2004 | 7.677 | 7.819 | 7.677 | 7.733 | 2,545,696 | +0.06(+0.73%) |
Jul 23, 2004 | 7.532 | 7.703 | 7.485 | 7.677 | 3,539,109 | +0.15(+2.01%) |
Jul 22, 2004 | 7.579 | 7.579 | 7.305 | 7.526 | 3,699,235 | -0.05(-0.67%) |
Jul 21, 2004 | 7.682 | 7.716 | 7.571 | 7.577 | 1,780,229 | -0.07(-0.96%) |
Jul 20, 2004 | 7.558 | 7.677 | 7.548 | 7.650 | 1,811,626 | +0.12(+1.54%) |
Jul 19, 2004 | 7.618 | 7.633 | 7.509 | 7.534 | 1,973,637 | -0.09(-1.21%) |
Jul 16, 2004 | 7.755 | 7.770 | 7.615 | 7.626 | 2,216,652 | -0.06(-0.73%) |
Jul 15, 2004 | 7.708 | 7.749 | 7.681 | 7.682 | 1,219,472 | -0.02(-0.21%) |
Jul 14, 2004 | 7.763 | 7.771 | 7.666 | 7.698 | 1,782,741 | -0.07(-0.84%) |
Jul 13, 2004 | 7.666 | 7.763 | 7.644 | 7.763 | 1,009,110 | +0.09(+1.16%) |
Jul 12, 2004 | 7.666 | 7.695 | 7.623 | 7.674 | 887,289 | +0.02(+0.21%) |
Jul 09, 2004 | 7.677 | 7.706 | 7.614 | 7.658 | 1,688,549 | -0.02(-0.25%) |
Jul 08, 2004 | 7.803 | 7.803 | 7.599 | 7.677 | 2,129,996 | -0.13(-1.65%) |
Jul 07, 2004 | 7.684 | 7.845 | 7.684 | 7.806 | 2,133,135 | +0.12(+1.60%) |
Jul 06, 2004 | 7.700 | 7.708 | 7.657 | 7.684 | 1,819,790 | -0.02(-0.31%) |
Jul 02, 2004 | 7.749 | 7.771 | 7.684 | 7.708 | 1,475,047 | -0.04(-0.53%) |
Jul 01, 2004 | 7.755 | 7.789 | 7.689 | 7.749 | 3,192,482 | -0.01(-0.08%) |
Jun 30, 2004 | 7.795 | 7.822 | 7.743 | 7.755 | 2,924,348 | -0.05(-0.61%) |
Jun 29, 2004 | 7.939 | 7.939 | 7.790 | 7.803 | 2,695,148 | -0.15(-1.90%) |
Jun 28, 2004 | 7.962 | 8.034 | 7.927 | 7.954 | 2,793,736 | +0.03(+0.40%) |
Jun 25, 2004 | 7.883 | 7.980 | 7.873 | 7.923 | 2,781,177 | -0.00(-0.06%) |
Jun 24, 2004 | 7.782 | 8.021 | 7.782 | 7.927 | 4,003,789 | +0.15(+1.92%) |
Jun 23, 2004 | 7.676 | 7.782 | 7.654 | 7.778 | 1,563,587 | +0.11(+1.43%) |
Jun 22, 2004 | 7.596 | 7.689 | 7.555 | 7.668 | 2,305,821 | +0.08(+1.03%) |
Jun 21, 2004 | 7.612 | 7.625 | 7.574 | 7.590 | 1,240,195 | +0.00(+0.02%) |
Jun 18, 2004 | 7.579 | 7.641 | 7.575 | 7.588 | 2,151,346 | +0.01(+0.13%) |
Jun 17, 2004 | 7.564 | 7.620 | 7.532 | 7.579 | 1,669,710 | +0.00(+0.00%) |
Jun 16, 2004 | 7.587 | 7.606 | 7.539 | 7.579 | 1,509,584 | -0.00(-0.06%) |
Jun 15, 2004 | 7.553 | 7.652 | 7.545 | 7.583 | 2,065,317 | +0.06(+0.83%) |
Jun 14, 2004 | 7.580 | 7.588 | 7.505 | 7.521 | 1,304,873 | -0.09(-1.19%) |
Jun 10, 2004 | 7.558 | 7.638 | 7.552 | 7.612 | 1,812,254 | +0.12(+1.57%) |
Jun 09, 2004 | 7.636 | 7.638 | 7.478 | 7.494 | 2,453,388 | -0.20(-2.59%) |
Jun 08, 2004 | 7.580 | 7.700 | 7.580 | 7.693 | 2,964,537 | +0.09(+1.24%) |
Jun 07, 2004 | 7.540 | 7.611 | 7.517 | 7.599 | 1,352,597 | +0.09(+1.17%) |
Jun 04, 2004 | 7.504 | 7.531 | 7.469 | 7.512 | 1,848,047 | +0.01(+0.11%) |
Jun 03, 2004 | 7.477 | 7.521 | 7.383 | 7.504 | 3,041,775 | +0.04(+0.47%) |
Jun 02, 2004 | 7.421 | 7.472 | 7.405 | 7.469 | 1,795,928 | +0.06(+0.84%) |
Jun 01, 2004 | 7.482 | 7.489 | 7.365 | 7.407 | 1,449,929 | -0.07(-1.00%) |
May 28, 2004 | 7.450 | 7.504 | 7.388 | 7.482 | 2,156,997 | +0.03(+0.43%) |
May 27, 2004 | 7.345 | 7.472 | 7.345 | 7.450 | 2,102,994 | +0.12(+1.65%) |
May 26, 2004 | 7.365 | 7.389 | 7.292 | 7.329 | 1,189,331 | -0.04(-0.50%) |
May 25, 2004 | 7.182 | 7.367 | 7.134 | 7.365 | 2,345,381 | +0.19(+2.71%) |
May 24, 2004 | 7.176 | 7.254 | 7.123 | 7.171 | 2,249,933 | -0.02(-0.27%) |
May 21, 2004 | 7.118 | 7.228 | 7.115 | 7.190 | 2,627,958 | +0.14(+1.92%) |
May 20, 2004 | 7.071 | 7.091 | 6.970 | 7.055 | 1,999,383 | -0.02(-0.31%) |
May 19, 2004 | 7.087 | 7.200 | 7.063 | 7.077 | 2,283,843 | +0.02(+0.29%) |
May 18, 2004 | 7.023 | 7.112 | 7.004 | 7.056 | 1,929,053 | +0.03(+0.39%) |
May 17, 2004 | 7.117 | 7.117 | 6.958 | 7.029 | 2,001,266 | -0.13(-1.78%) |
May 14, 2004 | 7.147 | 7.227 | 6.991 | 7.157 | 2,026,384 | +0.00(+0.02%) |
May 13, 2004 | 7.174 | 7.217 | 7.134 | 7.155 | 2,302,681 | -0.01(-0.09%) |
May 12, 2004 | 7.110 | 7.161 | 6.978 | 7.161 | 2,336,590 | +0.04(+0.56%) |
May 11, 2004 | 6.999 | 7.122 | 6.997 | 7.122 | 1,909,586 | +0.11(+1.64%) |
May 10, 2004 | 6.991 | 7.039 | 6.927 | 7.007 | 1,860,606 | +0.02(+0.23%) |
May 07, 2004 | 7.161 | 7.254 | 6.967 | 6.991 | 2,065,317 | -0.17(-2.38%) |
May 06, 2004 | 7.230 | 7.230 | 7.093 | 7.161 | 2,594,048 | -0.09(-1.23%) |
May 05, 2004 | 7.198 | 7.267 | 7.182 | 7.251 | 2,108,017 | +0.05(+0.73%) |
May 04, 2004 | 7.286 | 7.325 | 7.166 | 7.198 | 5,772,716 | -0.23(-3.11%) |
May 03, 2004 | 7.383 | 7.443 | 7.310 | 7.429 | 2,047,734 | +0.08(+1.06%) |
Apr 30, 2004 | 7.381 | 7.408 | 7.216 | 7.351 | 2,143,810 | -0.02(-0.22%) |
Apr 29, 2004 | 7.485 | 7.553 | 7.321 | 7.367 | 2,570,814 | -0.09(-1.22%) |
Apr 28, 2004 | 7.574 | 7.582 | 7.437 | 7.458 | 1,813,510 | -0.11(-1.51%) |
Apr 27, 2004 | 7.564 | 7.697 | 7.419 | 7.572 | 3,066,892 | +0.04(+0.49%) |
Apr 26, 2004 | 7.636 | 7.652 | 7.494 | 7.536 | 1,301,106 | -0.10(-1.31%) |
Apr 23, 2004 | 7.684 | 7.695 | 7.615 | 7.636 | 1,829,837 | -0.01(-0.15%) |
Apr 22, 2004 | 7.510 | 7.660 | 7.491 | 7.647 | 2,237,375 | +0.14(+1.82%) |
Apr 21, 2004 | 7.509 | 7.526 | 7.324 | 7.510 | 2,001,894 | +0.00(+0.02%) |
Apr 20, 2004 | 7.607 | 7.681 | 7.509 | 7.509 | 2,653,075 | -0.10(-1.28%) |
Apr 19, 2004 | 7.620 | 7.625 | 7.547 | 7.606 | 1,153,538 | -0.03(-0.38%) |
Apr 16, 2004 | 7.676 | 7.676 | 7.612 | 7.634 | 1,566,727 | -0.01(-0.08%) |
Apr 15, 2004 | 7.644 | 7.720 | 7.623 | 7.641 | 1,986,824 | +0.01(+0.17%) |
Apr 14, 2004 | 7.609 | 7.671 | 7.545 | 7.628 | 2,881,020 | +0.02(+0.21%) |
Apr 13, 2004 | 7.593 | 7.652 | 7.588 | 7.612 | 3,439,265 | +0.02(+0.25%) |
Apr 12, 2004 | 7.588 | 7.612 | 7.563 | 7.593 | 2,016,965 | +0.03(+0.34%) |
Apr 08, 2004 | 7.642 | 7.652 | 7.518 | 7.568 | 2,492,321 | -0.04(-0.57%) |
Apr 07, 2004 | 7.649 | 7.676 | 7.537 | 7.611 | 2,433,294 | -0.10(-1.32%) |
Apr 06, 2004 | 7.674 | 7.722 | 7.636 | 7.712 | 3,520,270 | +0.04(+0.50%) |
Apr 05, 2004 | 7.525 | 7.674 | 7.517 | 7.674 | 3,017,285 | +0.17(+2.29%) |
Apr 02, 2004 | 7.477 | 7.556 | 7.469 | 7.502 | 3,254,649 | +0.05(+0.62%) |
Apr 01, 2004 | 7.453 | 7.509 | 7.375 | 7.456 | 3,527,178 | +0.02(+0.26%) |
Mar 31, 2004 | 7.439 | 7.469 | 7.325 | 7.437 | 3,812,893 | -0.03(-0.41%) |
Mar 30, 2004 | 7.439 | 7.491 | 7.381 | 7.467 | 2,349,149 | +0.05(+0.73%) |
Mar 29, 2004 | 7.286 | 7.413 | 7.260 | 7.413 | 2,720,266 | +0.14(+1.97%) |
Mar 26, 2004 | 7.236 | 7.297 | 7.230 | 7.270 | 4,665,645 | +0.06(+0.88%) |
Mar 25, 2004 | 7.260 | 7.311 | 7.155 | 7.206 | 6,457,806 | -0.05(-0.75%) |
Mar 24, 2004 | 7.031 | 7.300 | 7.023 | 7.260 | 8,570,220 | +0.44(+6.47%) |
Mar 23, 2004 | 6.832 | 6.856 | 6.776 | 6.819 | 2,150,090 | -0.00(-0.07%) |
Mar 22, 2004 | 6.915 | 6.915 | 6.813 | 6.824 | 2,131,879 | -0.09(-1.31%) |
Mar 19, 2004 | 6.927 | 6.970 | 6.899 | 6.915 | 1,718,062 | -0.03(-0.37%) |
Mar 18, 2004 | 7.055 | 7.055 | 6.884 | 6.940 | 3,913,365 | -0.13(-1.80%) |
Mar 17, 2004 | 7.024 | 7.090 | 7.024 | 7.067 | 2,712,102 | +0.04(+0.50%) |
Mar 16, 2004 | 6.975 | 7.067 | 6.975 | 7.032 | 2,005,034 | +0.06(+0.82%) |
Mar 15, 2004 | 7.066 | 7.066 | 6.959 | 6.975 | 1,425,439 | -0.10(-1.35%) |
Mar 12, 2004 | 6.975 | 7.071 | 6.924 | 7.071 | 1,677,246 | +0.09(+1.23%) |
Mar 11, 2004 | 7.058 | 7.082 | 6.983 | 6.985 | 1,671,594 | -0.09(-1.26%) |
Mar 10, 2004 | 7.235 | 7.238 | 7.071 | 7.074 | 1,299,850 | -0.13(-1.79%) |
Mar 09, 2004 | 7.214 | 7.262 | 7.168 | 7.203 | 1,367,040 | -0.01(-0.13%) |
Mar 08, 2004 | 7.278 | 7.278 | 7.208 | 7.212 | 1,275,360 | -0.03(-0.46%) |
Mar 05, 2004 | 7.206 | 7.284 | 7.182 | 7.246 | 1,841,140 | -0.02(-0.26%) |
Mar 04, 2004 | 7.189 | 7.270 | 7.182 | 7.265 | 1,431,719 | +0.06(+0.84%) |
Mar 03, 2004 | 7.238 | 7.262 | 7.157 | 7.204 | 2,504,252 | -0.05(-0.75%) |
Mar 02, 2004 | 7.238 | 7.279 | 7.214 | 7.259 | 1,658,407 | +0.00(+0.00%) |
Mar 01, 2004 | 7.195 | 7.282 | 7.182 | 7.259 | 1,478,187 | +0.10(+1.45%) |
Feb 27, 2004 | 7.169 | 7.243 | 7.150 | 7.155 | 1,934,076 | -0.01(-0.20%) |
Feb 26, 2004 | 7.166 | 7.182 | 7.123 | 7.169 | 1,677,874 | -0.03(-0.42%) |
Feb 25, 2004 | 7.187 | 7.214 | 7.153 | 7.200 | 2,459,040 | +0.01(+0.18%) |
Feb 24, 2004 | 7.166 | 7.214 | 7.166 | 7.187 | 4,032,675 | +0.01(+0.16%) |
Feb 23, 2004 | 7.150 | 7.208 | 7.147 | 7.176 | 2,893,579 | +0.04(+0.54%) |
Feb 20, 2004 | 7.118 | 7.166 | 7.075 | 7.138 | 2,655,587 | +0.05(+0.72%) |
Feb 19, 2004 | 7.087 | 7.122 | 7.087 | 7.087 | 2,600,956 | +0.00(+0.02%) |
Feb 18, 2004 | 7.044 | 7.118 | 7.031 | 7.085 | 3,004,726 | +0.00(+0.02%) |
Feb 17, 2004 | 7.017 | 7.090 | 7.015 | 7.083 | 4,572,709 | -0.03(-0.40%) |
Feb 13, 2004 | 7.150 | 7.187 | 7.063 | 7.112 | 1,728,110 | -0.06(-0.87%) |
Feb 12, 2004 | 7.088 | 7.195 | 7.087 | 7.174 | 2,830,156 | +0.08(+1.19%) |
Feb 11, 2004 | 7.090 | 7.150 | 7.023 | 7.090 | 5,679,152 | -0.04(-0.56%) |
Feb 10, 2004 | 6.883 | 7.150 | 6.883 | 7.130 | 4,988,410 | +0.24(+3.54%) |
Feb 09, 2004 | 6.884 | 6.913 | 6.838 | 6.886 | 1,723,086 | -0.00(-0.02%) |
Feb 06, 2004 | 6.848 | 6.889 | 6.808 | 6.888 | 1,711,783 | +0.04(+0.58%) |
Feb 05, 2004 | 6.827 | 6.848 | 6.800 | 6.848 | 2,908,022 | +0.02(+0.30%) |
Feb 04, 2004 | 6.845 | 6.848 | 6.802 | 6.827 | 1,849,303 | -0.02(-0.26%) |
Feb 03, 2004 | 6.837 | 6.870 | 6.784 | 6.845 | 6,037,082 | +0.02(+0.35%) |
Feb 02, 2004 | 6.752 | 6.832 | 6.698 | 6.821 | 3,842,407 | +0.05(+0.78%) |
Jan 30, 2004 | 6.768 | 6.816 | 6.704 | 6.768 | 3,571,762 | -0.03(-0.40%) |
Jan 29, 2004 | 6.752 | 6.808 | 6.736 | 6.795 | 2,417,595 | +0.05(+0.73%) |
Jan 28, 2004 | 6.832 | 6.832 | 6.739 | 6.746 | 3,067,520 | -0.06(-0.87%) |
Jan 27, 2004 | 6.830 | 6.830 | 6.776 | 6.805 | 2,381,802 | -0.03(-0.40%) |
Jan 26, 2004 | 6.848 | 6.864 | 6.774 | 6.832 | 1,623,870 | -0.02(-0.23%) |
Jan 23, 2004 | 6.848 | 6.848 | 6.822 | 6.848 | 1,746,320 | +0.00(+0.00%) |
Jan 22, 2004 | 6.824 | 6.856 | 6.794 | 6.848 | 2,381,802 | +0.00(+0.00%) |
Jan 21, 2004 | 6.856 | 6.876 | 6.829 | 6.848 | 3,016,657 | +0.00(+0.02%) |
Jan 20, 2004 | 6.821 | 6.867 | 6.809 | 6.846 | 1,269,080 | -0.01(-0.09%) |
Jan 16, 2004 | 6.838 | 6.865 | 6.786 | 6.852 | 3,710,538 | +0.03(+0.44%) |
Jan 15, 2004 | 6.840 | 6.854 | 6.744 | 6.822 | 1,393,414 | -0.03(-0.37%) |
Jan 14, 2004 | 6.805 | 6.848 | 6.800 | 6.848 | 1,195,611 | +0.08(+1.15%) |
Jan 13, 2004 | 6.843 | 6.848 | 6.743 | 6.770 | 1,589,961 | -0.06(-0.91%) |
Jan 12, 2004 | 6.794 | 6.832 | 6.776 | 6.832 | 2,378,663 | +0.03(+0.44%) |
Jan 09, 2004 | 6.800 | 6.846 | 6.773 | 6.802 | 2,501,112 | -0.05(-0.67%) |
Jan 08, 2004 | 6.845 | 6.889 | 6.832 | 6.848 | 2,806,922 | +0.00(+0.05%) |
Jan 07, 2004 | 6.894 | 6.894 | 6.792 | 6.845 | 1,723,086 | -0.03(-0.49%) |
Jan 06, 2004 | 6.956 | 6.956 | 6.875 | 6.878 | 2,147,578 | -0.09(-1.35%) |
Jan 05, 2004 | 6.856 | 6.977 | 6.851 | 6.972 | 2,698,916 | +0.19(+2.82%) |
Jan 02, 2004 | 6.886 | 6.926 | 6.763 | 6.781 | 1,524,655 | -0.11(-1.53%) |
Dec 31, 2003 | 6.819 | 6.900 | 6.817 | 6.886 | 1,820,418 | +0.08(+1.24%) |
Dec 30, 2003 | 6.813 | 6.835 | 6.766 | 6.802 | 1,299,850 | -0.01(-0.16%) |
Dec 29, 2003 | 6.744 | 6.821 | 6.698 | 6.813 | 1,365,156 | +0.08(+1.25%) |
Dec 26, 2003 | 6.752 | 6.808 | 6.722 | 6.728 | 541,290 | +0.01(+0.14%) |
Dec 24, 2003 | 6.768 | 6.768 | 6.711 | 6.719 | 359,813 | -0.05(-0.75%) |
Dec 23, 2003 | 6.744 | 6.824 | 6.731 | 6.770 | 1,540,353 | +0.03(+0.40%) |
Dec 22, 2003 | 6.671 | 6.759 | 6.661 | 6.743 | 1,317,432 | +0.06(+0.83%) |
Dec 19, 2003 | 6.681 | 6.730 | 6.638 | 6.687 | 2,025,128 | +0.06(+0.89%) |
Dec 18, 2003 | 6.645 | 6.685 | 6.587 | 6.628 | 1,934,704 | -0.05(-0.81%) |
Dec 17, 2003 | 6.593 | 6.684 | 6.593 | 6.682 | 2,654,959 | +0.14(+2.17%) |
Dec 16, 2003 | 6.524 | 6.567 | 6.469 | 6.540 | 1,907,074 | +0.04(+0.66%) |
Dec 15, 2003 | 6.610 | 6.650 | 6.497 | 6.497 | 1,942,867 | -0.08(-1.19%) |
Dec 12, 2003 | 6.582 | 6.582 | 6.505 | 6.575 | 1,826,069 | +0.01(+0.15%) |
Dec 11, 2003 | 6.418 | 6.598 | 6.418 | 6.566 | 2,013,197 | +0.14(+2.18%) |
Dec 10, 2003 | 6.572 | 6.572 | 6.415 | 6.426 | 1,217,589 | -0.16(-2.47%) |
Dec 09, 2003 | 6.537 | 6.595 | 6.532 | 6.588 | 1,884,468 | +0.08(+1.17%) |
Dec 08, 2003 | 6.419 | 6.518 | 6.446 | 6.512 | 1,771,438 | +0.09(+1.44%) |
Dec 05, 2003 | 6.493 | 6.509 | 6.421 | 6.419 | 1,219,472 | -0.11(-1.66%) |
Dec 04, 2003 | 6.596 | 6.615 | 6.443 | 6.528 | 2,490,437 | -0.09(-1.35%) |
Dec 03, 2003 | 6.561 | 6.647 | 6.561 | 6.617 | 2,694,520 | +0.08(+1.24%) |
Dec 02, 2003 | 6.510 | 6.566 | 6.497 | 6.536 | 3,246,485 | +0.01(+0.15%) |
Dec 01, 2003 | 6.585 | 6.585 | 6.512 | 6.526 | 3,500,804 | -0.05(-0.70%) |
Nov 28, 2003 | 6.622 | 6.633 | 6.563 | 6.572 | 832,657 | -0.04(-0.67%) |
Nov 26, 2003 | 6.617 | 6.617 | 6.580 | 6.617 | 1,446,161 | +0.02(+0.36%) |
Nov 25, 2003 | 6.531 | 6.666 | 6.531 | 6.593 | 2,161,393 | +0.06(+0.85%) |
Nov 24, 2003 | 6.513 | 6.547 | 6.472 | 6.537 | 2,924,976 | +0.05(+0.71%) |
Nov 21, 2003 | 6.418 | 6.523 | 6.402 | 6.491 | 2,922,465 | +0.09(+1.42%) |
Nov 20, 2003 | 6.491 | 6.505 | 6.402 | 6.400 | 2,470,343 | -0.09(-1.37%) |
Nov 19, 2003 | 6.569 | 6.569 | 6.480 | 6.489 | 1,078,184 | -0.07(-1.04%) |
Nov 18, 2003 | 6.571 | 6.571 | 6.553 | 6.558 | 2,195,930 | -0.01(-0.17%) |
Nov 17, 2003 | 6.574 | 6.674 | 6.540 | 6.569 | 3,060,613 | -0.11(-1.60%) |
Nov 14, 2003 | 6.754 | 6.816 | 6.655 | 6.676 | 2,359,824 | -0.07(-1.09%) |
Nov 13, 2003 | 6.821 | 6.821 | 6.728 | 6.749 | 3,230,787 | -0.09(-1.37%) |
Nov 12, 2003 | 6.760 | 6.846 | 6.760 | 6.843 | 1,751,971 | +0.08(+1.15%) |
Nov 11, 2003 | 6.728 | 6.816 | 6.728 | 6.765 | 2,069,085 | +0.03(+0.38%) |
Nov 10, 2003 | 6.862 | 6.862 | 6.731 | 6.739 | 2,123,088 | -0.10(-1.47%) |
Nov 07, 2003 | 6.864 | 6.888 | 6.835 | 6.840 | 2,710,219 | -0.06(-0.92%) |
Nov 06, 2003 | 6.800 | 6.900 | 6.786 | 6.903 | 2,572,070 | +0.10(+1.52%) |
Nov 05, 2003 | 6.792 | 6.798 | 6.768 | 6.800 | 1,448,045 | +0.03(+0.40%) |
Nov 04, 2003 | 6.792 | 6.798 | 6.768 | 6.773 | 1,645,848 | -0.03(-0.37%) |
Nov 03, 2003 | 6.760 | 6.806 | 6.735 | 6.798 | 2,635,323 | +0.04(+0.57%) |
Oct 31, 2003 | 6.779 | 6.889 | 6.760 | 6.760 | 2,278,819 | -0.03(-0.40%) |
Oct 30, 2003 | 6.843 | 6.848 | 6.771 | 6.787 | 2,271,284 | -0.04(-0.58%) |
Oct 29, 2003 | 6.895 | 6.931 | 6.827 | 6.827 | 3,858,733 | -0.19(-2.68%) |
Oct 28, 2003 | 6.946 | 7.018 | 6.915 | 7.015 | 2,480,390 | +0.09(+1.29%) |
Oct 27, 2003 | 6.789 | 6.977 | 6.789 | 6.926 | 3,005,982 | +0.18(+2.60%) |
Oct 24, 2003 | 6.752 | 6.789 | 6.704 | 6.751 | 2,220,420 | -0.07(-1.03%) |
Oct 23, 2003 | 6.642 | 6.911 | 6.601 | 6.821 | 4,072,235 | +0.17(+2.54%) |
Oct 22, 2003 | 6.741 | 6.741 | 6.641 | 6.652 | 2,063,433 | -0.09(-1.32%) |
Oct 21, 2003 | 6.813 | 6.813 | 6.731 | 6.741 | 2,140,671 | -0.08(-1.12%) |
Oct 20, 2003 | 6.800 | 6.830 | 6.719 | 6.817 | 2,387,454 | -0.01(-0.21%) |
Oct 17, 2003 | 6.888 | 6.888 | 6.813 | 6.832 | 2,222,304 | -0.08(-1.17%) |
Oct 16, 2003 | 6.789 | 6.951 | 6.773 | 6.913 | 3,815,405 | +0.11(+1.62%) |
Oct 15, 2003 | 6.583 | 6.803 | 6.571 | 6.803 | 4,893,590 | +0.21(+3.19%) |
Oct 14, 2003 | 6.585 | 6.593 | 6.536 | 6.593 | 1,682,897 | +0.02(+0.34%) |
Oct 13, 2003 | 6.443 | 6.607 | 6.466 | 6.571 | 1,321,828 | +0.13(+1.98%) |
Oct 10, 2003 | 6.528 | 6.545 | 6.434 | 6.443 | 2,333,450 | -0.08(-1.22%) |
Oct 09, 2003 | 6.394 | 6.660 | 6.394 | 6.523 | 3,713,050 | +0.23(+3.64%) |
Oct 08, 2003 | 6.405 | 6.405 | 6.266 | 6.294 | 1,811,626 | -0.08(-1.27%) |
Oct 07, 2003 | 6.387 | 6.375 | 6.306 | 6.375 | 1,702,992 | -0.01(-0.20%) |
Oct 06, 2003 | 6.386 | 6.408 | 6.333 | 6.387 | 1,515,863 | +0.02(+0.27%) |
Oct 03, 2003 | 6.330 | 6.403 | 6.330 | 6.370 | 3,686,676 | +0.09(+1.37%) |
Oct 02, 2003 | 6.298 | 6.314 | 6.255 | 6.284 | 1,059,346 | -0.01(-0.10%) |
Oct 01, 2003 | 6.180 | 6.314 | 6.180 | 6.290 | 2,565,163 | +0.09(+1.52%) |
Sep 30, 2003 | 6.163 | 6.209 | 6.106 | 6.196 | 1,810,999 | +0.01(+0.10%) |
Sep 29, 2003 | 6.217 | 6.219 | 6.082 | 6.190 | 2,859,042 | +0.02(+0.31%) |
Sep 26, 2003 | 6.131 | 6.184 | 6.128 | 6.171 | 1,913,354 | +0.01(+0.18%) |
Sep 25, 2003 | 6.243 | 6.257 | 6.160 | 6.160 | 2,019,477 | -0.08(-1.23%) |
Sep 24, 2003 | 6.351 | 6.351 | 6.228 | 6.236 | 1,737,529 | -0.11(-1.81%) |
Sep 23, 2003 | 6.322 | 6.365 | 6.308 | 6.351 | 1,529,678 | +0.06(+0.96%) |
Sep 22, 2003 | 6.383 | 6.314 | 6.274 | 6.290 | 1,242,079 | -0.09(-1.45%) |
Sep 19, 2003 | 6.278 | 6.383 | 6.278 | 6.383 | 2,261,237 | +0.10(+1.52%) |
Sep 18, 2003 | 6.262 | 6.317 | 6.243 | 6.287 | 2,434,550 | +0.00(+0.00%) |
Sep 17, 2003 | 6.279 | 6.330 | 6.279 | 6.287 | 1,380,855 | +0.02(+0.38%) |
Sep 16, 2003 | 6.287 | 6.292 | 6.257 | 6.263 | 3,044,286 | +0.01(+0.10%) |
Sep 15, 2003 | 6.282 | 6.319 | 6.243 | 6.257 | 1,893,260 | -0.05(-0.81%) |
Sep 12, 2003 | 6.251 | 6.311 | 6.196 | 6.308 | 3,071,916 | +0.04(+0.71%) |
Sep 11, 2003 | 6.260 | 6.287 | 6.228 | 6.263 | 1,912,098 | +0.04(+0.69%) |
Sep 10, 2003 | 6.257 | 6.282 | 6.190 | 6.220 | 1,810,999 | -0.03(-0.41%) |
Sep 09, 2003 | 6.370 | 6.370 | 6.220 | 6.246 | 1,632,034 | -0.12(-1.95%) |
Sep 08, 2003 | 6.386 | 6.399 | 6.322 | 6.370 | 1,331,247 | +0.01(+0.20%) |
Sep 05, 2003 | 6.473 | 6.489 | 6.344 | 6.357 | 3,291,069 | -0.18(-2.75%) |
Sep 04, 2003 | 6.598 | 6.623 | 6.515 | 6.537 | 3,526,550 | -0.06(-0.92%) |
Sep 03, 2003 | 6.505 | 6.598 | 6.481 | 6.598 | 3,323,095 | +0.09(+1.44%) |