Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.56 | 14.68 | 14.53 | 14.66 | 1,213,981 | +0.22(+1.52%) |
Jun 29, 2004 | 14.61 | 14.62 | 14.43 | 14.44 | 849,270 | -0.17(-1.19%) |
Jun 28, 2004 | 14.57 | 14.76 | 14.51 | 14.61 | 661,572 | +0.04(+0.27%) |
Jun 25, 2004 | 14.39 | 14.57 | 14.35 | 14.57 | 731,024 | +0.08(+0.58%) |
Jun 24, 2004 | 14.57 | 14.57 | 14.44 | 14.49 | 566,655 | -0.05(-0.35%) |
Jun 23, 2004 | 14.47 | 14.54 | 14.38 | 14.54 | 328,026 | +0.08(+0.58%) |
Jun 22, 2004 | 14.32 | 14.51 | 14.31 | 14.45 | 566,299 | +0.04(+0.31%) |
Jun 21, 2004 | 14.30 | 14.45 | 14.21 | 14.41 | 444,313 | +0.19(+1.30%) |
Jun 18, 2004 | 14.18 | 14.27 | 14.14 | 14.22 | 450,190 | +0.07(+0.52%) |
Jun 17, 2004 | 14.18 | 14.21 | 14.06 | 14.15 | 433,628 | +0.06(+0.40%) |
Jun 16, 2004 | 14.09 | 14.12 | 13.99 | 14.09 | 456,066 | +0.10(+0.68%) |
Jun 15, 2004 | 13.95 | 14.24 | 13.94 | 14.00 | 759,695 | +0.16(+1.14%) |
Jun 14, 2004 | 13.84 | 13.90 | 13.70 | 13.84 | 1,577,980 | +7.00(+102.26%) |
Jun 10, 2004 | 6.823 | 6.844 | 6.804 | 6.844 | 551,340 | +0.03(+0.49%) |
Jun 09, 2004 | 6.858 | 6.863 | 6.804 | 6.810 | 804,216 | -0.06(-0.90%) |
Jun 08, 2004 | 6.893 | 6.893 | 6.859 | 6.872 | 410,656 | -0.04(-0.63%) |
Jun 07, 2004 | 6.879 | 6.918 | 6.875 | 6.915 | 326,245 | +0.07(+0.96%) |
Jun 04, 2004 | 6.841 | 6.872 | 6.813 | 6.849 | 422,765 | +0.04(+0.64%) |
Jun 03, 2004 | 6.863 | 6.863 | 6.806 | 6.806 | 320,902 | -0.03(-0.47%) |
Jun 02, 2004 | 6.872 | 6.896 | 6.837 | 6.838 | 354,382 | +0.00(+0.02%) |
Jun 01, 2004 | 6.826 | 6.875 | 6.826 | 6.837 | 533,888 | +0.01(+0.19%) |
May 28, 2004 | 6.844 | 6.855 | 6.814 | 6.824 | 453,395 | +0.00(+0.02%) |
May 27, 2004 | 6.788 | 6.823 | 6.774 | 6.823 | 592,299 | +0.04(+0.62%) |
May 26, 2004 | 6.753 | 6.795 | 6.713 | 6.781 | 557,395 | +0.02(+0.27%) |
May 25, 2004 | 6.682 | 6.776 | 6.653 | 6.762 | 446,628 | +0.08(+1.20%) |
May 24, 2004 | 6.597 | 6.682 | 6.597 | 6.682 | 511,806 | +0.09(+1.32%) |
May 21, 2004 | 6.599 | 6.626 | 6.543 | 6.595 | 465,861 | -0.00(-0.06%) |
May 20, 2004 | 6.560 | 6.639 | 6.556 | 6.599 | 380,382 | +0.07(+1.05%) |
May 19, 2004 | 6.583 | 6.616 | 6.525 | 6.531 | 595,504 | -0.02(-0.26%) |
May 18, 2004 | 6.493 | 6.562 | 6.493 | 6.548 | 584,463 | +0.05(+0.71%) |
May 17, 2004 | 6.451 | 6.515 | 6.448 | 6.501 | 913,914 | +0.02(+0.37%) |
May 14, 2004 | 6.519 | 6.571 | 6.476 | 6.477 | 815,257 | -0.04(-0.65%) |
May 13, 2004 | 6.545 | 6.562 | 6.500 | 6.519 | 511,806 | -0.01(-0.15%) |
May 12, 2004 | 6.580 | 6.580 | 6.458 | 6.529 | 611,175 | -0.02(-0.24%) |
May 11, 2004 | 6.559 | 6.577 | 6.536 | 6.545 | 859,421 | +0.01(+0.21%) |
May 10, 2004 | 6.709 | 6.709 | 6.531 | 6.531 | 996,544 | -0.18(-2.66%) |
May 07, 2004 | 6.922 | 6.922 | 6.703 | 6.709 | 935,640 | -0.21(-3.08%) |
May 06, 2004 | 7.018 | 7.018 | 6.856 | 6.922 | 617,942 | -0.15(-2.09%) |
May 05, 2004 | 7.061 | 7.103 | 7.035 | 7.070 | 808,846 | +0.03(+0.40%) |
May 04, 2004 | 7.082 | 7.082 | 7.025 | 7.042 | 560,956 | +0.01(+0.12%) |
May 03, 2004 | 7.019 | 7.052 | 6.963 | 7.033 | 507,532 | +0.05(+0.68%) |
Apr 30, 2004 | 7.019 | 7.102 | 6.984 | 6.986 | 1,034,653 | -0.04(-0.50%) |
Apr 29, 2004 | 7.126 | 7.126 | 7.021 | 7.021 | 475,833 | -0.11(-1.48%) |
Apr 28, 2004 | 7.096 | 7.143 | 7.082 | 7.126 | 1,317,091 | -0.01(-0.08%) |
Apr 27, 2004 | 7.134 | 7.179 | 7.113 | 7.132 | 532,107 | -0.00(-0.04%) |
Apr 26, 2004 | 7.106 | 7.154 | 7.099 | 7.134 | 706,271 | +0.06(+0.89%) |
Apr 23, 2004 | 7.047 | 7.087 | 7.019 | 7.071 | 805,284 | +0.02(+0.34%) |
Apr 22, 2004 | 6.935 | 7.063 | 6.908 | 7.047 | 1,384,405 | +0.17(+2.43%) |
Apr 21, 2004 | 6.928 | 6.928 | 6.870 | 6.880 | 853,366 | -0.01(-0.18%) |
Apr 20, 2004 | 6.876 | 6.998 | 6.851 | 6.893 | 812,051 | +0.02(+0.31%) |
Apr 19, 2004 | 6.921 | 6.921 | 6.869 | 6.872 | 336,574 | -0.05(-0.67%) |
Apr 16, 2004 | 6.851 | 6.925 | 6.845 | 6.918 | 346,190 | +0.06(+0.86%) |
Apr 15, 2004 | 6.849 | 6.914 | 6.841 | 6.859 | 580,545 | -0.00(-0.06%) |
Apr 14, 2004 | 6.928 | 6.948 | 6.856 | 6.863 | 459,806 | -0.06(-0.93%) |
Apr 13, 2004 | 7.015 | 7.015 | 6.821 | 6.928 | 1,268,652 | -0.11(-1.58%) |
Apr 12, 2004 | 7.212 | 7.216 | 6.963 | 7.039 | 1,185,310 | -0.18(-2.55%) |
Apr 08, 2004 | 7.293 | 7.293 | 7.205 | 7.223 | 314,135 | -0.04(-0.48%) |
Apr 07, 2004 | 7.272 | 7.296 | 7.240 | 7.258 | 307,724 | -0.04(-0.48%) |
Apr 06, 2004 | 7.299 | 7.314 | 7.271 | 7.293 | 510,025 | -0.00(-0.06%) |
Apr 05, 2004 | 7.289 | 7.300 | 7.268 | 7.297 | 342,272 | -0.00(-0.04%) |
Apr 02, 2004 | 7.342 | 7.349 | 7.286 | 7.300 | 614,025 | -0.04(-0.50%) |
Apr 01, 2004 | 7.286 | 7.349 | 7.286 | 7.337 | 676,709 | +0.06(+0.81%) |
Mar 31, 2004 | 7.276 | 7.279 | 7.248 | 7.278 | 315,560 | +0.01(+0.14%) |
Mar 30, 2004 | 7.266 | 7.272 | 7.238 | 7.268 | 357,231 | +0.00(+0.02%) |
Mar 29, 2004 | 7.231 | 7.266 | 7.188 | 7.266 | 418,491 | +0.07(+0.98%) |
Mar 26, 2004 | 7.210 | 7.228 | 7.192 | 7.196 | 358,300 | -0.01(-0.10%) |
Mar 25, 2004 | 7.136 | 7.210 | 7.136 | 7.203 | 436,299 | +0.06(+0.90%) |
Mar 24, 2004 | 7.174 | 7.174 | 7.118 | 7.139 | 507,888 | -0.05(-0.72%) |
Mar 23, 2004 | 7.175 | 7.223 | 7.165 | 7.191 | 355,450 | -0.01(-0.16%) |
Mar 22, 2004 | 7.279 | 7.279 | 7.181 | 7.202 | 783,202 | -0.08(-1.06%) |
Mar 19, 2004 | 7.282 | 7.297 | 7.244 | 7.279 | 545,641 | +0.02(+0.25%) |
Mar 18, 2004 | 7.300 | 7.300 | 7.203 | 7.261 | 360,080 | -0.05(-0.67%) |
Mar 17, 2004 | 7.259 | 7.314 | 7.258 | 7.310 | 747,230 | +0.05(+0.70%) |
Mar 16, 2004 | 7.238 | 7.265 | 7.237 | 7.259 | 332,656 | +0.04(+0.51%) |
Mar 15, 2004 | 7.233 | 7.271 | 7.209 | 7.223 | 558,819 | -0.01(-0.08%) |
Mar 12, 2004 | 7.209 | 7.242 | 7.160 | 7.228 | 1,342,734 | +0.01(+0.18%) |
Mar 11, 2004 | 7.265 | 7.279 | 7.216 | 7.216 | 4,604,476 | -0.06(-0.89%) |
Mar 10, 2004 | 7.408 | 7.408 | 7.273 | 7.280 | 1,157,530 | -0.14(-1.95%) |
Mar 09, 2004 | 7.471 | 7.477 | 7.422 | 7.425 | 334,793 | -0.05(-0.62%) |
Mar 08, 2004 | 7.468 | 7.509 | 7.464 | 7.471 | 231,862 | -0.01(-0.09%) |
Mar 05, 2004 | 7.439 | 7.480 | 7.429 | 7.478 | 302,026 | +0.05(+0.70%) |
Mar 04, 2004 | 7.403 | 7.440 | 7.384 | 7.426 | 626,490 | -0.01(-0.08%) |
Mar 03, 2004 | 7.505 | 7.518 | 7.412 | 7.432 | 376,820 | -0.07(-0.97%) |
Mar 02, 2004 | 7.525 | 7.546 | 7.476 | 7.505 | 876,873 | -0.03(-0.34%) |
Mar 01, 2004 | 7.440 | 7.530 | 7.412 | 7.530 | 431,313 | +0.10(+1.30%) |
Feb 27, 2004 | 7.335 | 7.433 | 7.324 | 7.433 | 711,969 | +0.11(+1.44%) |
Feb 26, 2004 | 7.282 | 7.330 | 7.279 | 7.328 | 338,711 | +0.04(+0.48%) |
Feb 25, 2004 | 7.210 | 7.300 | 7.199 | 7.293 | 333,012 | +0.05(+0.76%) |
Feb 24, 2004 | 7.221 | 7.259 | 7.210 | 7.238 | 258,574 | +0.02(+0.23%) |
Feb 23, 2004 | 7.254 | 7.285 | 7.191 | 7.221 | 295,971 | -0.03(-0.45%) |
Feb 20, 2004 | 7.352 | 7.352 | 7.248 | 7.254 | 692,381 | -0.10(-1.34%) |
Feb 19, 2004 | 7.352 | 7.363 | 7.304 | 7.352 | 673,504 | +0.00(+0.06%) |
Feb 18, 2004 | 7.247 | 7.360 | 7.247 | 7.348 | 339,779 | +0.09(+1.30%) |
Feb 17, 2004 | 7.230 | 7.259 | 7.220 | 7.254 | 583,395 | +0.02(+0.33%) |
Feb 13, 2004 | 7.273 | 7.293 | 7.207 | 7.230 | 316,985 | -0.02(-0.31%) |
Feb 12, 2004 | 7.223 | 7.269 | 7.223 | 7.252 | 400,683 | +0.00(+0.02%) |
Feb 11, 2004 | 7.272 | 7.272 | 7.181 | 7.251 | 361,505 | -0.00(-0.04%) |
Feb 10, 2004 | 7.174 | 7.254 | 7.151 | 7.254 | 373,971 | +0.08(+1.12%) |
Feb 09, 2004 | 7.158 | 7.209 | 7.125 | 7.174 | 619,723 | -0.08(-1.16%) |
Feb 06, 2004 | 7.174 | 7.259 | 7.164 | 7.258 | 597,997 | +0.08(+1.09%) |
Feb 05, 2004 | 7.174 | 7.184 | 7.122 | 7.179 | 468,710 | +0.02(+0.29%) |
Feb 04, 2004 | 7.199 | 7.202 | 7.132 | 7.158 | 604,764 | -0.07(-0.99%) |
Feb 03, 2004 | 7.167 | 7.230 | 7.167 | 7.230 | 367,204 | +0.04(+0.51%) |
Feb 02, 2004 | 7.103 | 7.221 | 7.098 | 7.193 | 671,011 | +0.06(+0.85%) |
Jan 30, 2004 | 7.101 | 7.158 | 7.080 | 7.133 | 362,217 | -0.00(-0.04%) |
Jan 29, 2004 | 7.073 | 7.141 | 7.066 | 7.136 | 868,325 | +0.05(+0.65%) |
Jan 28, 2004 | 6.984 | 7.136 | 6.980 | 7.089 | 1,157,173 | +0.09(+1.34%) |
Jan 27, 2004 | 7.016 | 7.016 | 6.991 | 6.995 | 425,614 | +0.01(+0.08%) |
Jan 26, 2004 | 7.054 | 7.056 | 6.952 | 6.990 | 603,696 | -0.10(-1.41%) |
Jan 23, 2004 | 7.019 | 7.140 | 7.002 | 7.089 | 483,313 | +0.04(+0.58%) |
Jan 22, 2004 | 6.948 | 7.082 | 6.932 | 7.049 | 516,080 | +0.12(+1.66%) |
Jan 21, 2004 | 6.907 | 6.935 | 6.865 | 6.934 | 437,012 | +0.03(+0.45%) |
Jan 20, 2004 | 6.879 | 6.931 | 6.858 | 6.903 | 675,997 | +0.07(+1.07%) |
Jan 16, 2004 | 6.856 | 6.866 | 6.828 | 6.830 | 265,341 | -0.01(-0.18%) |
Jan 15, 2004 | 6.893 | 6.907 | 6.816 | 6.842 | 493,998 | -0.03(-0.49%) |
Jan 14, 2004 | 6.744 | 6.876 | 6.744 | 6.876 | 613,312 | +0.11(+1.60%) |
Jan 13, 2004 | 6.806 | 6.834 | 6.755 | 6.768 | 616,874 | -0.02(-0.27%) |
Jan 12, 2004 | 6.788 | 6.807 | 6.767 | 6.786 | 401,751 | +0.01(+0.15%) |
Jan 09, 2004 | 6.755 | 6.823 | 6.731 | 6.776 | 682,764 | +0.03(+0.46%) |
Jan 08, 2004 | 6.720 | 6.754 | 6.717 | 6.746 | 408,162 | +0.01(+0.13%) |
Jan 07, 2004 | 6.694 | 6.737 | 6.687 | 6.737 | 377,889 | +0.06(+0.86%) |
Jan 06, 2004 | 6.684 | 6.684 | 6.639 | 6.680 | 329,094 | +0.01(+0.15%) |
Jan 05, 2004 | 6.661 | 6.680 | 6.612 | 6.670 | 428,108 | +0.02(+0.23%) |
Jan 02, 2004 | 6.657 | 6.681 | 6.644 | 6.654 | 319,122 | +0.00(+0.06%) |
Dec 31, 2003 | 6.724 | 6.738 | 6.649 | 6.650 | 341,204 | -0.06(-0.94%) |
Dec 30, 2003 | 6.643 | 6.715 | 6.643 | 6.713 | 325,533 | +0.06(+0.95%) |
Dec 29, 2003 | 6.616 | 6.644 | 6.616 | 6.650 | 340,848 | +0.04(+0.64%) |
Dec 26, 2003 | 6.594 | 6.623 | 6.594 | 6.608 | 76,218 | -0.00(-0.04%) |
Dec 24, 2003 | 6.614 | 6.626 | 6.599 | 6.611 | 101,862 | +0.01(+0.09%) |
Dec 23, 2003 | 6.585 | 6.605 | 6.569 | 6.605 | 323,752 | +0.01(+0.19%) |
Dec 22, 2003 | 6.528 | 6.598 | 6.505 | 6.592 | 295,971 | +0.05(+0.82%) |
Dec 19, 2003 | 6.548 | 6.552 | 6.507 | 6.539 | 482,600 | +0.01(+0.09%) |
Dec 18, 2003 | 6.480 | 6.534 | 6.451 | 6.534 | 402,108 | +0.05(+0.82%) |
Dec 17, 2003 | 6.486 | 6.490 | 6.452 | 6.480 | 252,163 | +0.00(+0.04%) |
Dec 16, 2003 | 6.498 | 6.511 | 6.469 | 6.477 | 266,053 | +0.00(+0.00%) |
Dec 15, 2003 | 6.466 | 6.480 | 6.458 | 6.477 | 659,614 | +0.02(+0.28%) |
Dec 12, 2003 | 6.449 | 6.461 | 6.424 | 6.459 | 374,327 | +0.03(+0.41%) |
Dec 11, 2003 | 6.421 | 6.442 | 6.403 | 6.432 | 517,504 | +0.01(+0.17%) |
Dec 10, 2003 | 6.489 | 6.489 | 6.400 | 6.421 | 527,833 | -0.03(-0.50%) |
Dec 09, 2003 | 6.534 | 6.535 | 6.454 | 6.454 | 277,807 | -0.07(-1.01%) |
Dec 08, 2003 | 6.493 | 6.521 | 6.493 | 6.519 | 214,054 | +0.03(+0.39%) |
Dec 05, 2003 | 6.491 | 6.529 | 6.483 | 6.494 | 248,601 | -0.03(-0.49%) |
Dec 04, 2003 | 6.452 | 6.548 | 6.445 | 6.527 | 587,312 | +0.07(+1.09%) |
Dec 03, 2003 | 6.484 | 6.500 | 6.448 | 6.456 | 276,382 | -0.02(-0.35%) |
Dec 02, 2003 | 6.489 | 6.491 | 6.472 | 6.479 | 376,820 | +0.01(+0.09%) |
Dec 01, 2003 | 6.477 | 6.483 | 6.461 | 6.473 | 257,149 | +0.00(+0.04%) |
Nov 28, 2003 | 6.442 | 6.486 | 6.437 | 6.470 | 283,861 | +0.04(+0.66%) |
Nov 26, 2003 | 6.407 | 6.459 | 6.407 | 6.428 | 298,108 | +0.03(+0.39%) |
Nov 25, 2003 | 6.399 | 6.421 | 6.364 | 6.403 | 204,081 | +0.00(+0.04%) |
Nov 24, 2003 | 6.324 | 6.400 | 6.322 | 6.400 | 404,245 | +0.10(+1.54%) |
Nov 21, 2003 | 6.315 | 6.315 | 6.286 | 6.303 | 276,738 | +0.01(+0.09%) |
Nov 20, 2003 | 6.327 | 6.343 | 6.296 | 6.298 | 336,930 | -0.04(-0.58%) |
Nov 19, 2003 | 6.268 | 6.354 | 6.268 | 6.334 | 363,286 | +0.06(+0.89%) |
Nov 18, 2003 | 6.319 | 6.340 | 6.246 | 6.278 | 392,135 | -0.04(-0.67%) |
Nov 17, 2003 | 6.355 | 6.355 | 6.299 | 6.320 | 686,326 | -0.12(-1.81%) |
Nov 14, 2003 | 6.477 | 6.480 | 6.423 | 6.437 | 266,409 | -0.03(-0.43%) |
Nov 13, 2003 | 6.352 | 6.477 | 6.348 | 6.465 | 872,243 | +0.11(+1.75%) |
Nov 12, 2003 | 6.352 | 6.380 | 6.351 | 6.354 | 343,341 | +0.01(+0.09%) |
Nov 11, 2003 | 6.344 | 6.352 | 6.324 | 6.348 | 244,327 | +0.03(+0.44%) |
Nov 10, 2003 | 6.268 | 6.336 | 6.268 | 6.320 | 763,613 | +0.04(+0.72%) |
Nov 07, 2003 | 6.351 | 6.369 | 6.275 | 6.275 | 409,943 | -0.07(-1.11%) |
Nov 06, 2003 | 6.364 | 6.364 | 6.323 | 6.345 | 261,423 | -0.11(-1.63%) |
Nov 05, 2003 | 6.469 | 6.452 | 6.423 | 6.451 | 334,080 | -0.03(-0.43%) |
Nov 04, 2003 | 6.469 | 6.493 | 6.441 | 6.479 | 343,173 | +0.00(+0.02%) |
Nov 03, 2003 | 6.425 | 6.479 | 6.417 | 6.477 | 308,095 | +0.05(+0.81%) |
Oct 31, 2003 | 6.411 | 6.432 | 6.406 | 6.425 | 487,231 | +0.04(+0.68%) |
Oct 30, 2003 | 6.299 | 6.396 | 6.296 | 6.382 | 367,916 | +0.07(+1.13%) |
Oct 29, 2003 | 6.323 | 6.333 | 6.289 | 6.310 | 502,189 | -0.01(-0.09%) |
Oct 28, 2003 | 6.313 | 6.329 | 6.288 | 6.316 | 345,478 | +0.02(+0.25%) |
Oct 27, 2003 | 6.264 | 6.345 | 6.264 | 6.300 | 495,422 | +0.05(+0.81%) |
Oct 24, 2003 | 6.233 | 6.260 | 6.226 | 6.250 | 284,574 | +0.01(+0.11%) |
Oct 23, 2003 | 6.215 | 6.244 | 6.206 | 6.243 | 463,368 | +0.03(+0.54%) |
Oct 22, 2003 | 6.180 | 6.219 | 6.170 | 6.209 | 337,286 | +0.03(+0.50%) |
Oct 21, 2003 | 6.173 | 6.199 | 6.173 | 6.178 | 401,395 | +0.02(+0.34%) |
Oct 20, 2003 | 6.198 | 6.198 | 6.156 | 6.157 | 322,683 | +0.00(+0.02%) |
Oct 17, 2003 | 6.139 | 6.170 | 6.138 | 6.156 | 457,669 | +0.01(+0.23%) |
Oct 16, 2003 | 6.146 | 6.163 | 6.131 | 6.142 | 266,053 | +0.00(+0.00%) |
Oct 15, 2003 | 6.206 | 6.219 | 6.119 | 6.142 | 614,381 | -0.05(-0.79%) |
Oct 14, 2003 | 6.162 | 6.202 | 6.149 | 6.191 | 308,793 | +0.03(+0.43%) |
Oct 13, 2003 | 6.170 | 6.187 | 6.131 | 6.164 | 347,615 | -0.01(-0.14%) |
Oct 10, 2003 | 6.195 | 6.208 | 6.164 | 6.173 | 255,012 | -0.02(-0.36%) |
Oct 09, 2003 | 6.197 | 6.211 | 6.188 | 6.195 | 342,628 | +0.01(+0.20%) |
Oct 08, 2003 | 6.216 | 6.223 | 6.178 | 6.183 | 245,396 | -0.03(-0.54%) |
Oct 07, 2003 | 6.218 | 6.233 | 6.180 | 6.216 | 248,957 | -0.02(-0.36%) |
Oct 06, 2003 | 6.169 | 6.239 | 6.169 | 6.239 | 377,176 | +0.06(+1.00%) |
Oct 03, 2003 | 6.216 | 6.216 | 6.164 | 6.177 | 431,313 | -0.00(-0.05%) |
Oct 02, 2003 | 6.164 | 6.197 | 6.164 | 6.180 | 350,820 | +0.03(+0.53%) |
Oct 01, 2003 | 6.107 | 6.160 | 6.100 | 6.147 | 291,341 | +0.04(+0.60%) |
Sep 30, 2003 | 6.142 | 6.142 | 6.103 | 6.111 | 348,327 | -0.04(-0.62%) |
Sep 29, 2003 | 6.140 | 6.156 | 6.140 | 6.149 | 273,889 | +0.01(+0.23%) |
Sep 26, 2003 | 6.121 | 6.163 | 6.093 | 6.135 | 258,930 | +0.01(+0.23%) |
Sep 25, 2003 | 6.184 | 6.188 | 6.110 | 6.121 | 362,574 | -0.05(-0.86%) |
Sep 24, 2003 | 6.185 | 6.206 | 6.173 | 6.174 | 227,232 | -0.03(-0.50%) |
Sep 23, 2003 | 6.184 | 6.218 | 6.184 | 6.205 | 451,614 | +0.03(+0.45%) |
Sep 22, 2003 | 6.225 | 6.225 | 6.159 | 6.177 | 352,245 | -0.05(-0.81%) |
Sep 19, 2003 | 6.237 | 6.240 | 6.219 | 6.227 | 503,970 | -0.01(-0.09%) |
Sep 18, 2003 | 6.246 | 6.271 | 6.229 | 6.233 | 480,107 | +0.00(+0.05%) |
Sep 17, 2003 | 6.234 | 6.242 | 6.226 | 6.230 | 357,231 | -0.00(-0.05%) |
Sep 16, 2003 | 6.222 | 6.246 | 6.219 | 6.233 | 441,642 | +0.03(+0.52%) |
Sep 15, 2003 | 6.212 | 6.225 | 6.180 | 6.201 | 499,340 | -0.01(-0.16%) |
Sep 12, 2003 | 6.169 | 6.212 | 6.149 | 6.211 | 505,751 | +0.04(+0.68%) |
Sep 11, 2003 | 6.149 | 6.190 | 6.138 | 6.169 | 386,436 | +0.06(+1.01%) |
Sep 10, 2003 | 6.131 | 6.138 | 6.079 | 6.107 | 333,012 | +0.00(+0.02%) |
Sep 09, 2003 | 6.135 | 6.138 | 6.076 | 6.105 | 476,902 | -0.04(-0.66%) |
Sep 08, 2003 | 6.126 | 6.166 | 6.117 | 6.146 | 532,819 | -0.00(-0.02%) |
Sep 05, 2003 | 6.170 | 6.176 | 6.114 | 6.147 | 340,491 | +0.00(+0.05%) |
Sep 04, 2003 | 6.163 | 6.167 | 6.114 | 6.145 | 455,888 | +0.01(+0.09%) |
Sep 03, 2003 | 6.124 | 6.142 | 6.105 | 6.139 | 448,765 | +0.05(+0.83%) |
Sep 02, 2003 | 6.038 | 6.093 | 6.020 | 6.088 | 467,642 | +0.05(+0.91%) |
Aug 29, 2003 | 5.979 | 6.035 | 5.969 | 6.034 | 304,163 | +0.03(+0.49%) |
Aug 28, 2003 | 6.023 | 6.023 | 5.987 | 6.004 | 308,793 | -0.00(-0.02%) |
Aug 27, 2003 | 5.966 | 6.016 | 5.962 | 6.006 | 631,833 | +0.05(+0.85%) |
Aug 26, 2003 | 5.941 | 5.986 | 5.937 | 5.955 | 355,806 | -0.01(-0.24%) |
Aug 25, 2003 | 5.917 | 5.972 | 5.902 | 5.969 | 348,683 | +0.07(+1.24%) |
Aug 22, 2003 | 6.000 | 6.000 | 5.870 | 5.896 | 556,326 | -0.08(-1.27%) |
Aug 21, 2003 | 5.973 | 5.978 | 5.947 | 5.972 | 448,765 | +0.03(+0.57%) |
Aug 20, 2003 | 5.905 | 5.950 | 5.903 | 5.938 | 232,930 | +0.04(+0.67%) |
Aug 19, 2003 | 5.898 | 5.923 | 5.878 | 5.899 | 314,135 | +0.00(+0.05%) |
Aug 18, 2003 | 5.924 | 5.924 | 5.878 | 5.896 | 317,697 | -0.01(-0.19%) |
Aug 15, 2003 | 5.870 | 5.924 | 5.870 | 5.907 | 247,533 | +0.07(+1.13%) |
Aug 14, 2003 | 5.847 | 5.860 | 5.819 | 5.841 | 408,519 | -0.00(-0.02%) |
Aug 13, 2003 | 5.914 | 5.914 | 5.841 | 5.843 | 516,436 | -0.02(-0.41%) |
Aug 12, 2003 | 5.819 | 5.867 | 5.812 | 5.867 | 418,135 | +0.07(+1.21%) |
Aug 11, 2003 | 5.843 | 5.868 | 5.791 | 5.796 | 558,463 | -0.03(-0.51%) |
Aug 08, 2003 | 5.868 | 5.884 | 5.812 | 5.826 | 750,435 | -0.03(-0.43%) |
Aug 07, 2003 | 5.854 | 5.896 | 5.820 | 5.851 | 542,792 | -0.07(-1.21%) |
Aug 06, 2003 | 5.945 | 5.945 | 5.858 | 5.923 | 2,481,744 | +0.04(+0.69%) |
Aug 05, 2003 | 5.938 | 5.958 | 5.864 | 5.882 | 645,011 | -0.04(-0.66%) |
Aug 04, 2003 | 5.987 | 6.016 | 5.872 | 5.921 | 2,068,595 | -0.04(-0.75%) |
Aug 01, 2003 | 5.969 | 5.997 | 5.947 | 5.966 | 471,559 | -0.00(-0.07%) |
Jul 31, 2003 | 5.994 | 6.024 | 5.966 | 5.971 | 562,381 | -0.01(-0.09%) |
Jul 30, 2003 | 5.987 | 6.008 | 5.941 | 5.976 | 1,054,242 | -0.00(-0.05%) |
Jul 29, 2003 | 6.072 | 6.072 | 5.973 | 5.979 | 903,229 | -0.08(-1.32%) |
Jul 28, 2003 | 6.069 | 6.090 | 6.045 | 6.059 | 253,944 | -0.03(-0.44%) |
Jul 25, 2003 | 6.079 | 6.114 | 6.076 | 6.086 | 506,820 | +0.02(+0.39%) |
Jul 24, 2003 | 6.079 | 6.086 | 6.032 | 6.062 | 523,203 | +0.06(+1.05%) |
Jul 23, 2003 | 6.023 | 6.032 | 5.957 | 5.999 | 803,147 | +0.01(+0.09%) |
Jul 22, 2003 | 6.107 | 6.107 | 5.973 | 5.993 | 904,298 | -0.13(-2.09%) |
Jul 21, 2003 | 6.166 | 6.169 | 6.114 | 6.121 | 308,793 | -0.02(-0.39%) |
Jul 18, 2003 | 6.131 | 6.153 | 6.107 | 6.145 | 529,970 | +0.05(+0.81%) |
Jul 17, 2003 | 6.128 | 6.128 | 6.051 | 6.096 | 326,957 | +0.00(+0.07%) |
Jul 16, 2003 | 6.140 | 6.140 | 6.031 | 6.091 | 501,121 | -0.03(-0.46%) |
Jul 15, 2003 | 6.194 | 6.258 | 6.115 | 6.119 | 507,176 | -0.11(-1.76%) |
Jul 14, 2003 | 6.279 | 6.282 | 6.227 | 6.229 | 430,244 | -0.03(-0.47%) |
Jul 11, 2003 | 6.282 | 6.303 | 6.247 | 6.258 | 299,533 | -0.01(-0.22%) |
Jul 10, 2003 | 6.324 | 6.324 | 6.237 | 6.272 | 366,491 | -0.06(-1.00%) |
Jul 09, 2003 | 6.409 | 6.409 | 6.323 | 6.336 | 389,286 | -0.05(-0.81%) |
Jul 08, 2003 | 6.416 | 6.423 | 6.364 | 6.388 | 400,327 | -0.03(-0.44%) |
Jul 07, 2003 | 6.413 | 6.430 | 6.402 | 6.416 | 530,682 | +0.02(+0.29%) |
Jul 03, 2003 | 6.421 | 6.427 | 6.389 | 6.397 | 180,930 | -0.02(-0.33%) |
Jul 02, 2003 | 6.430 | 6.435 | 6.416 | 6.418 | 379,313 | +0.00(+0.04%) |