Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.248 | 8.363 | 8.176 | 8.360 | 2,232,567 | +0.14(+1.66%) |
Jun 29, 2004 | 8.345 | 8.365 | 8.098 | 8.224 | 2,495,141 | -0.15(-1.76%) |
Jun 28, 2004 | 8.269 | 8.445 | 8.198 | 8.371 | 3,382,538 | +0.32(+3.96%) |
Jun 25, 2004 | 7.981 | 8.141 | 7.981 | 8.053 | 2,874,465 | +0.05(+0.68%) |
Jun 24, 2004 | 7.953 | 8.020 | 7.864 | 7.998 | 2,128,968 | +0.08(+0.96%) |
Jun 23, 2004 | 7.730 | 7.953 | 7.708 | 7.923 | 1,819,556 | +0.20(+2.52%) |
Jun 22, 2004 | 7.660 | 7.728 | 7.576 | 7.728 | 1,550,522 | +0.07(+0.85%) |
Jun 21, 2004 | 7.606 | 7.706 | 7.574 | 7.663 | 1,247,109 | +0.07(+0.97%) |
Jun 18, 2004 | 7.580 | 7.611 | 7.530 | 7.589 | 1,439,770 | -0.02(-0.26%) |
Jun 17, 2004 | 7.721 | 7.725 | 7.585 | 7.608 | 1,081,904 | -0.12(-1.51%) |
Jun 16, 2004 | 7.563 | 7.743 | 7.535 | 7.725 | 1,602,206 | +0.14(+1.89%) |
Jun 15, 2004 | 7.585 | 7.621 | 7.465 | 7.582 | 1,310,560 | +0.15(+2.01%) |
Jun 14, 2004 | 7.569 | 7.585 | 7.411 | 7.433 | 1,326,711 | -0.12(-1.55%) |
Jun 10, 2004 | 7.537 | 7.615 | 7.522 | 7.550 | 1,160,815 | +0.01(+0.09%) |
Jun 09, 2004 | 7.632 | 7.680 | 7.530 | 7.543 | 1,829,939 | -0.26(-3.28%) |
Jun 08, 2004 | 7.758 | 7.823 | 7.682 | 7.799 | 1,279,411 | +0.05(+0.67%) |
Jun 07, 2004 | 7.686 | 7.899 | 7.682 | 7.747 | 2,323,014 | +0.07(+0.85%) |
Jun 04, 2004 | 7.416 | 7.749 | 7.413 | 7.682 | 4,970,208 | +0.33(+4.54%) |
Jun 03, 2004 | 7.470 | 7.478 | 7.348 | 7.348 | 1,104,977 | -0.13(-1.74%) |
Jun 02, 2004 | 7.324 | 7.530 | 7.316 | 7.478 | 2,271,561 | +0.19(+2.65%) |
Jun 01, 2004 | 7.138 | 7.311 | 7.119 | 7.285 | 1,861,088 | +0.19(+2.69%) |
May 28, 2004 | 7.173 | 7.233 | 7.082 | 7.095 | 1,073,829 | -0.08(-1.06%) |
May 27, 2004 | 7.177 | 7.368 | 7.125 | 7.171 | 2,067,824 | -0.06(-0.78%) |
May 26, 2004 | 7.080 | 7.227 | 7.080 | 7.227 | 2,402,386 | +0.12(+1.68%) |
May 25, 2004 | 6.791 | 7.151 | 6.791 | 7.108 | 1,554,444 | +0.32(+4.66%) |
May 24, 2004 | 6.770 | 6.908 | 6.750 | 6.791 | 792,796 | +0.03(+0.45%) |
May 21, 2004 | 6.566 | 6.800 | 6.566 | 6.761 | 1,814,018 | +0.19(+2.90%) |
May 20, 2004 | 6.752 | 6.774 | 6.564 | 6.570 | 1,823,017 | -0.21(-3.07%) |
May 19, 2004 | 6.861 | 6.976 | 6.755 | 6.778 | 1,585,824 | -0.03(-0.51%) |
May 18, 2004 | 6.696 | 6.826 | 6.674 | 6.813 | 1,503,914 | +0.13(+1.95%) |
May 17, 2004 | 6.722 | 6.791 | 6.510 | 6.683 | 1,575,210 | -0.08(-1.15%) |
May 14, 2004 | 6.705 | 6.867 | 6.687 | 6.761 | 1,285,180 | -0.09(-1.27%) |
May 13, 2004 | 6.590 | 6.850 | 6.573 | 6.848 | 2,101,742 | +0.21(+3.20%) |
May 12, 2004 | 6.566 | 6.668 | 6.423 | 6.635 | 1,762,334 | +0.06(+0.92%) |
May 11, 2004 | 6.497 | 6.635 | 6.497 | 6.575 | 1,721,264 | +0.10(+1.61%) |
May 10, 2004 | 6.588 | 6.588 | 6.254 | 6.471 | 1,990,067 | -0.11(-1.71%) |
May 07, 2004 | 6.865 | 6.908 | 6.560 | 6.583 | 2,655,961 | -0.35(-5.03%) |
May 06, 2004 | 6.934 | 6.980 | 6.802 | 6.932 | 1,002,532 | -0.02(-0.34%) |
May 05, 2004 | 6.867 | 6.999 | 6.783 | 6.956 | 1,001,609 | +0.11(+1.68%) |
May 04, 2004 | 6.837 | 7.004 | 6.774 | 6.841 | 1,389,932 | -0.06(-0.88%) |
May 03, 2004 | 6.828 | 6.902 | 6.755 | 6.902 | 1,832,246 | +0.04(+0.60%) |
Apr 30, 2004 | 6.967 | 6.995 | 6.846 | 6.861 | 1,110,054 | -0.08(-1.19%) |
Apr 29, 2004 | 6.967 | 7.145 | 6.880 | 6.943 | 1,481,764 | -0.01(-0.19%) |
Apr 28, 2004 | 7.086 | 7.110 | 6.954 | 6.956 | 1,631,970 | -0.19(-2.67%) |
Apr 27, 2004 | 7.099 | 7.220 | 7.064 | 7.147 | 1,088,365 | +0.05(+0.70%) |
Apr 26, 2004 | 7.151 | 7.253 | 7.036 | 7.097 | 1,089,288 | -0.06(-0.82%) |
Apr 23, 2004 | 7.168 | 7.168 | 7.043 | 7.155 | 1,553,521 | -0.04(-0.51%) |
Apr 22, 2004 | 7.093 | 7.194 | 7.021 | 7.192 | 1,522,603 | +0.14(+2.03%) |
Apr 21, 2004 | 6.956 | 7.064 | 6.913 | 7.049 | 1,804,097 | +0.11(+1.53%) |
Apr 20, 2004 | 6.956 | 7.097 | 6.902 | 6.943 | 2,215,032 | +0.02(+0.34%) |
Apr 19, 2004 | 6.813 | 6.950 | 6.800 | 6.919 | 2,257,256 | +0.07(+0.95%) |
Apr 16, 2004 | 6.570 | 6.900 | 6.560 | 6.854 | 3,894,303 | +0.24(+3.70%) |
Apr 15, 2004 | 6.642 | 6.876 | 6.458 | 6.609 | 3,029,979 | +0.05(+0.79%) |
Apr 14, 2004 | 6.566 | 6.785 | 6.451 | 6.557 | 6,490,736 | +0.26(+4.17%) |
Apr 13, 2004 | 6.436 | 6.527 | 6.267 | 6.295 | 1,149,278 | -0.11(-1.73%) |
Apr 12, 2004 | 6.482 | 6.497 | 6.343 | 6.406 | 1,211,114 | -0.04(-0.64%) |
Apr 08, 2004 | 6.482 | 6.599 | 6.395 | 6.447 | 944,388 | -0.09(-1.39%) |
Apr 07, 2004 | 6.612 | 6.618 | 6.393 | 6.538 | 1,357,168 | -0.06(-0.89%) |
Apr 06, 2004 | 6.332 | 6.690 | 6.300 | 6.596 | 2,657,346 | +0.26(+4.18%) |
Apr 05, 2004 | 6.284 | 6.349 | 6.202 | 6.332 | 1,243,417 | +0.07(+1.11%) |
Apr 02, 2004 | 6.163 | 6.326 | 6.163 | 6.263 | 2,578,666 | +0.12(+1.98%) |
Apr 01, 2004 | 6.133 | 6.202 | 6.094 | 6.141 | 1,631,509 | +0.04(+0.64%) |
Mar 31, 2004 | 6.078 | 6.122 | 6.003 | 6.102 | 1,733,724 | +0.03(+0.57%) |
Mar 30, 2004 | 6.089 | 6.165 | 6.016 | 6.068 | 1,271,336 | -0.07(-1.06%) |
Mar 29, 2004 | 6.003 | 6.133 | 5.961 | 6.133 | 1,237,879 | +0.16(+2.76%) |
Mar 26, 2004 | 5.968 | 6.024 | 5.916 | 5.968 | 1,926,847 | +0.04(+0.66%) |
Mar 25, 2004 | 5.816 | 5.935 | 5.721 | 5.929 | 2,131,968 | +0.18(+3.05%) |
Mar 24, 2004 | 5.721 | 5.834 | 5.678 | 5.753 | 1,262,568 | -0.01(-0.19%) |
Mar 23, 2004 | 5.662 | 5.777 | 5.649 | 5.764 | 1,044,064 | +0.11(+2.03%) |
Mar 22, 2004 | 5.831 | 5.842 | 5.634 | 5.649 | 1,065,291 | -0.15(-2.65%) |
Mar 19, 2004 | 5.805 | 5.927 | 5.734 | 5.803 | 2,433,997 | -0.10(-1.76%) |
Mar 18, 2004 | 5.920 | 5.948 | 5.732 | 5.907 | 2,379,082 | +0.03(+0.48%) |
Mar 17, 2004 | 5.779 | 5.959 | 5.749 | 5.879 | 1,323,943 | +0.13(+2.22%) |
Mar 16, 2004 | 5.818 | 5.851 | 5.654 | 5.751 | 3,008,521 | -0.10(-1.70%) |
Mar 15, 2004 | 6.039 | 6.039 | 5.849 | 5.851 | 971,153 | -0.17(-2.77%) |
Mar 12, 2004 | 5.851 | 6.018 | 5.821 | 6.018 | 1,222,651 | +0.16(+2.66%) |
Mar 11, 2004 | 5.721 | 6.037 | 5.714 | 5.862 | 1,743,414 | +0.11(+1.88%) |
Mar 10, 2004 | 5.829 | 5.905 | 5.743 | 5.753 | 921,084 | -0.08(-1.45%) |
Mar 09, 2004 | 5.951 | 5.959 | 5.825 | 5.838 | 735,113 | -0.09(-1.46%) |
Mar 08, 2004 | 5.901 | 5.925 | 5.738 | 5.925 | 1,001,609 | +0.02(+0.37%) |
Mar 05, 2004 | 5.922 | 6.022 | 5.829 | 5.903 | 1,245,724 | -0.01(-0.22%) |
Mar 04, 2004 | 6.048 | 6.055 | 5.862 | 5.916 | 1,651,121 | -0.15(-2.47%) |
Mar 03, 2004 | 6.031 | 6.068 | 5.851 | 6.065 | 842,404 | +0.01(+0.14%) |
Mar 02, 2004 | 6.013 | 6.128 | 5.951 | 6.057 | 1,131,973 | +0.03(+0.47%) |
Mar 01, 2004 | 5.946 | 6.039 | 5.840 | 6.029 | 795,565 | +0.10(+1.64%) |
Feb 27, 2004 | 5.851 | 6.031 | 5.818 | 5.931 | 1,058,139 | +0.10(+1.63%) |
Feb 26, 2004 | 5.701 | 5.853 | 5.660 | 5.836 | 1,381,626 | +0.13(+2.32%) |
Feb 25, 2004 | 5.666 | 5.760 | 5.623 | 5.704 | 734,421 | +0.05(+0.96%) |
Feb 24, 2004 | 5.532 | 5.684 | 5.480 | 5.649 | 1,576,825 | +0.14(+2.60%) |
Feb 23, 2004 | 5.704 | 5.753 | 5.493 | 5.506 | 1,694,038 | -0.19(-3.38%) |
Feb 20, 2004 | 5.777 | 5.797 | 5.623 | 5.699 | 1,319,789 | -0.08(-1.46%) |
Feb 19, 2004 | 5.927 | 5.957 | 5.784 | 5.784 | 1,443,924 | -0.10(-1.69%) |
Feb 18, 2004 | 5.916 | 5.981 | 5.862 | 5.883 | 1,304,330 | -0.03(-0.55%) |
Feb 17, 2004 | 5.959 | 5.992 | 5.905 | 5.916 | 2,160,579 | -0.16(-2.71%) |
Feb 13, 2004 | 6.091 | 6.189 | 6.068 | 6.081 | 2,191,266 | -0.00(-0.04%) |
Feb 12, 2004 | 5.990 | 6.154 | 5.990 | 6.083 | 1,728,417 | +0.11(+1.89%) |
Feb 11, 2004 | 5.877 | 5.979 | 5.853 | 5.970 | 1,114,438 | +0.11(+1.89%) |
Feb 10, 2004 | 5.944 | 5.944 | 5.808 | 5.860 | 1,655,736 | -0.06(-1.02%) |
Feb 09, 2004 | 5.899 | 5.959 | 5.847 | 5.920 | 1,136,126 | -0.00(-0.04%) |
Feb 06, 2004 | 5.795 | 5.922 | 5.693 | 5.922 | 1,315,636 | +0.13(+2.32%) |
Feb 05, 2004 | 5.580 | 5.795 | 5.580 | 5.788 | 1,679,963 | +0.19(+3.41%) |
Feb 04, 2004 | 5.708 | 5.758 | 5.582 | 5.597 | 912,547 | -0.08(-1.41%) |
Feb 03, 2004 | 5.688 | 5.816 | 5.658 | 5.678 | 1,027,913 | -0.05(-0.95%) |
Feb 02, 2004 | 5.699 | 5.855 | 5.662 | 5.732 | 1,849,782 | +0.03(+0.53%) |
Jan 30, 2004 | 5.732 | 5.849 | 5.589 | 5.701 | 1,404,238 | -0.12(-2.12%) |
Jan 29, 2004 | 5.883 | 5.916 | 5.628 | 5.825 | 4,340,770 | +0.21(+3.72%) |
Jan 28, 2004 | 5.994 | 6.122 | 5.595 | 5.616 | 4,809,157 | -0.44(-7.25%) |
Jan 27, 2004 | 6.143 | 6.176 | 5.784 | 6.055 | 3,208,104 | -0.15(-2.41%) |
Jan 26, 2004 | 6.358 | 6.371 | 6.052 | 6.204 | 1,866,625 | -0.10(-1.62%) |
Jan 23, 2004 | 6.282 | 6.382 | 6.200 | 6.306 | 1,938,614 | +0.04(+0.69%) |
Jan 22, 2004 | 6.133 | 6.297 | 6.122 | 6.263 | 2,065,055 | +0.18(+2.88%) |
Jan 21, 2004 | 5.992 | 6.094 | 5.929 | 6.087 | 1,821,633 | +0.09(+1.55%) |
Jan 20, 2004 | 6.013 | 6.013 | 5.890 | 5.994 | 1,198,655 | -0.00(-0.04%) |
Jan 16, 2004 | 6.057 | 6.065 | 5.959 | 5.996 | 632,899 | +0.01(+0.14%) |
Jan 15, 2004 | 5.966 | 6.115 | 5.890 | 5.987 | 957,996 | -0.00(-0.04%) |
Jan 14, 2004 | 5.998 | 6.029 | 5.900 | 5.990 | 929,390 | -0.00(-0.03%) |
Jan 13, 2004 | 6.076 | 6.078 | 5.929 | 5.992 | 981,739 | -0.12(-1.95%) |
Jan 12, 2004 | 6.065 | 6.165 | 6.046 | 6.111 | 987,770 | +0.10(+1.62%) |
Jan 09, 2004 | 6.202 | 6.204 | 5.946 | 6.013 | 1,234,391 | -0.17(-2.77%) |
Jan 08, 2004 | 6.122 | 6.211 | 6.087 | 6.185 | 1,147,506 | +0.02(+0.39%) |
Jan 07, 2004 | 6.087 | 6.228 | 6.024 | 6.161 | 1,654,723 | +0.10(+1.57%) |
Jan 06, 2004 | 6.039 | 6.104 | 6.035 | 6.065 | 834,790 | -0.02(-0.39%) |
Jan 05, 2004 | 6.013 | 6.104 | 5.987 | 6.089 | 1,509,452 | +0.15(+2.52%) |
Jan 02, 2004 | 5.823 | 6.104 | 5.823 | 5.940 | 1,935,384 | +0.09(+1.48%) |
Dec 31, 2003 | 5.855 | 5.959 | 5.831 | 5.853 | 934,928 | +0.00(+0.04%) |
Dec 30, 2003 | 5.851 | 5.894 | 5.829 | 5.851 | 721,671 | -0.04(-0.63%) |
Dec 29, 2003 | 5.899 | 5.914 | 5.799 | 5.888 | 1,327,821 | +0.04(+0.63%) |
Dec 26, 2003 | 5.892 | 5.914 | 5.840 | 5.851 | 524,651 | +0.01(+0.11%) |
Dec 24, 2003 | 5.883 | 5.914 | 5.810 | 5.844 | 507,066 | -0.02(-0.41%) |
Dec 23, 2003 | 5.686 | 5.881 | 5.634 | 5.868 | 1,748,091 | -0.03(-0.51%) |
Dec 22, 2003 | 5.901 | 5.922 | 5.842 | 5.899 | 915,874 | -0.00(-0.04%) |
Dec 19, 2003 | 5.745 | 5.916 | 5.686 | 5.901 | 1,672,877 | +0.14(+2.37%) |
Dec 18, 2003 | 5.775 | 5.823 | 5.721 | 5.764 | 1,023,236 | +0.07(+1.26%) |
Dec 17, 2003 | 5.662 | 5.766 | 5.554 | 5.693 | 1,710,007 | +0.12(+2.18%) |
Dec 16, 2003 | 5.738 | 5.749 | 5.571 | 5.571 | 993,603 | -0.12(-2.06%) |
Dec 15, 2003 | 5.808 | 5.840 | 5.662 | 5.688 | 901,967 | -0.03(-0.57%) |
Dec 12, 2003 | 5.762 | 5.782 | 5.675 | 5.721 | 949,745 | +0.01(+0.19%) |
Dec 11, 2003 | 5.695 | 5.792 | 5.606 | 5.710 | 950,156 | +0.07(+1.31%) |
Dec 10, 2003 | 5.879 | 5.886 | 5.634 | 5.636 | 1,517,190 | -0.18(-3.09%) |
Dec 09, 2003 | 5.853 | 5.905 | 5.801 | 5.816 | 873,209 | -0.07(-1.14%) |
Dec 08, 2003 | 5.753 | 5.883 | 5.732 | 5.883 | 1,304,531 | +0.13(+2.26%) |
Dec 05, 2003 | 5.920 | 5.920 | 5.740 | 5.753 | 1,377,692 | -0.11(-1.88%) |
Dec 04, 2003 | 5.909 | 5.916 | 5.829 | 5.864 | 1,754,224 | +0.01(+0.11%) |
Dec 03, 2003 | 5.725 | 5.920 | 5.684 | 5.857 | 1,700,270 | +0.17(+2.93%) |
Dec 02, 2003 | 5.725 | 5.788 | 5.665 | 5.691 | 760,335 | -0.08(-1.43%) |
Dec 01, 2003 | 5.727 | 5.773 | 5.649 | 5.773 | 805,777 | +0.08(+1.37%) |
Nov 28, 2003 | 5.686 | 5.740 | 5.656 | 5.695 | 242,578 | +0.04(+0.69%) |
Nov 26, 2003 | 5.641 | 5.747 | 5.610 | 5.656 | 1,252,503 | +0.04(+0.69%) |
Nov 25, 2003 | 5.493 | 5.628 | 5.493 | 5.617 | 763,357 | +0.08(+1.41%) |
Nov 24, 2003 | 5.426 | 5.548 | 5.381 | 5.539 | 1,349,482 | +0.16(+2.98%) |
Nov 21, 2003 | 5.385 | 5.459 | 5.348 | 5.379 | 719,652 | -0.01(-0.12%) |
Nov 20, 2003 | 5.372 | 5.465 | 5.329 | 5.385 | 1,191,894 | +0.00(+0.04%) |
Nov 19, 2003 | 5.353 | 5.407 | 5.296 | 5.383 | 812,314 | +0.03(+0.61%) |
Nov 18, 2003 | 5.604 | 5.610 | 5.342 | 5.350 | 1,978,614 | -0.28(-4.93%) |
Nov 17, 2003 | 5.764 | 5.773 | 5.548 | 5.628 | 1,609,640 | -0.13(-2.22%) |
Nov 14, 2003 | 5.805 | 5.849 | 5.738 | 5.756 | 1,172,021 | -0.04(-0.71%) |
Nov 13, 2003 | 5.894 | 5.916 | 5.786 | 5.797 | 1,073,720 | -0.11(-1.83%) |
Nov 12, 2003 | 5.782 | 5.933 | 5.766 | 5.905 | 1,205,111 | +0.08(+1.41%) |
Nov 11, 2003 | 5.894 | 5.922 | 5.758 | 5.823 | 1,597,548 | -0.04(-0.63%) |
Nov 10, 2003 | 5.951 | 5.951 | 5.816 | 5.860 | 2,445,596 | +0.02(+0.26%) |
Nov 07, 2003 | 5.779 | 5.875 | 5.749 | 5.844 | 2,343,280 | +0.10(+1.77%) |
Nov 06, 2003 | 5.524 | 5.747 | 5.474 | 5.743 | 1,765,168 | +0.25(+4.54%) |
Nov 05, 2003 | 5.576 | 5.617 | 5.439 | 5.493 | 1,586,193 | -0.14(-2.46%) |
Nov 04, 2003 | 5.602 | 5.645 | 5.597 | 5.632 | 922,560 | +0.03(+0.50%) |
Nov 03, 2003 | 5.550 | 5.619 | 5.500 | 5.604 | 1,078,895 | +0.10(+1.89%) |
Oct 31, 2003 | 5.656 | 5.656 | 5.478 | 5.500 | 952,138 | -0.11(-1.93%) |
Oct 30, 2003 | 5.610 | 5.697 | 5.602 | 5.608 | 1,337,120 | -0.00(-0.04%) |
Oct 29, 2003 | 5.459 | 5.634 | 5.450 | 5.610 | 1,657,750 | +0.10(+1.73%) |
Oct 28, 2003 | 5.491 | 5.526 | 5.439 | 5.515 | 1,291,783 | +0.07(+1.19%) |
Oct 27, 2003 | 5.353 | 5.558 | 5.275 | 5.450 | 2,146,504 | +0.04(+0.80%) |
Oct 24, 2003 | 5.340 | 5.422 | 5.283 | 5.407 | 2,381,159 | +0.12(+2.25%) |
Oct 23, 2003 | 5.288 | 5.335 | 5.201 | 5.288 | 1,382,087 | -0.02(-0.37%) |
Oct 22, 2003 | 5.405 | 5.407 | 5.277 | 5.307 | 1,258,876 | -0.10(-1.80%) |
Oct 21, 2003 | 5.383 | 5.441 | 5.327 | 5.405 | 3,185,326 | +0.10(+1.80%) |
Oct 20, 2003 | 5.251 | 5.363 | 5.203 | 5.309 | 2,318,217 | +0.13(+2.55%) |
Oct 17, 2003 | 5.418 | 5.418 | 5.147 | 5.177 | 5,555,904 | -0.24(-4.44%) |
Oct 16, 2003 | 5.654 | 5.673 | 5.422 | 5.418 | 4,050,615 | -0.28(-4.83%) |
Oct 15, 2003 | 5.764 | 5.851 | 5.630 | 5.693 | 4,546,235 | -0.07(-1.24%) |
Oct 14, 2003 | 6.182 | 6.182 | 5.745 | 5.764 | 6,230,762 | -0.35(-5.74%) |
Oct 13, 2003 | 6.107 | 6.161 | 5.959 | 6.115 | 1,169,647 | +0.08(+1.33%) |
Oct 10, 2003 | 6.193 | 6.195 | 6.035 | 6.035 | 742,873 | -0.12(-1.94%) |
Oct 09, 2003 | 6.128 | 6.228 | 6.109 | 6.154 | 1,173,498 | +0.09(+1.46%) |
Oct 08, 2003 | 6.109 | 6.152 | 6.055 | 6.065 | 980,488 | -0.04(-0.71%) |
Oct 07, 2003 | 6.033 | 6.141 | 5.979 | 6.109 | 1,166,558 | +0.10(+1.59%) |
Oct 06, 2003 | 5.870 | 6.072 | 5.851 | 6.013 | 1,100,679 | +0.05(+0.87%) |
Oct 03, 2003 | 5.857 | 6.031 | 5.821 | 5.961 | 1,431,411 | +0.16(+2.80%) |
Oct 02, 2003 | 5.808 | 5.818 | 5.667 | 5.799 | 1,225,404 | +0.03(+0.60%) |
Oct 01, 2003 | 5.641 | 5.773 | 5.582 | 5.764 | 1,596,302 | +0.09(+1.57%) |
Sep 30, 2003 | 5.751 | 5.808 | 5.626 | 5.675 | 1,293,650 | -0.10(-1.76%) |
Sep 29, 2003 | 5.749 | 5.849 | 5.721 | 5.777 | 2,048,980 | +0.11(+1.91%) |
Sep 26, 2003 | 5.730 | 5.740 | 5.593 | 5.669 | 1,356,365 | -0.04(-0.68%) |
Sep 25, 2003 | 5.743 | 5.901 | 5.695 | 5.708 | 1,120,174 | -0.05(-0.83%) |
Sep 24, 2003 | 5.916 | 5.925 | 5.743 | 5.756 | 2,045,143 | -0.11(-1.81%) |
Sep 23, 2003 | 5.864 | 5.981 | 5.827 | 5.862 | 1,860,758 | +0.02(+0.37%) |
Sep 22, 2003 | 5.795 | 5.922 | 5.771 | 5.840 | 1,490,834 | -0.02(-0.30%) |
Sep 19, 2003 | 5.810 | 5.892 | 5.790 | 5.857 | 862,429 | -0.03(-0.44%) |
Sep 18, 2003 | 5.851 | 5.929 | 5.818 | 5.883 | 1,204,580 | +0.05(+0.82%) |
Sep 17, 2003 | 5.851 | 5.927 | 5.812 | 5.836 | 1,989,668 | -0.05(-0.77%) |
Sep 16, 2003 | 5.697 | 5.881 | 5.695 | 5.881 | 2,482,857 | +0.14(+2.42%) |
Sep 15, 2003 | 5.656 | 5.797 | 5.656 | 5.743 | 1,820,940 | +0.07(+1.18%) |
Sep 12, 2003 | 5.647 | 5.733 | 5.595 | 5.675 | 1,982,684 | -0.01(-0.23%) |
Sep 11, 2003 | 5.704 | 5.784 | 5.649 | 5.688 | 2,065,748 | +0.00(+0.08%) |
Sep 10, 2003 | 5.706 | 5.753 | 5.647 | 5.684 | 2,674,881 | -0.06(-1.02%) |
Sep 09, 2003 | 5.851 | 5.970 | 5.719 | 5.743 | 3,795,549 | +0.07(+1.18%) |
Sep 08, 2003 | 5.662 | 5.732 | 5.634 | 5.675 | 1,374,012 | +0.04(+0.73%) |
Sep 05, 2003 | 5.736 | 5.775 | 5.617 | 5.634 | 2,412,539 | -0.10(-1.74%) |
Sep 04, 2003 | 5.673 | 5.775 | 5.656 | 5.734 | 1,785,638 | +0.11(+1.89%) |
Sep 03, 2003 | 5.613 | 5.684 | 5.563 | 5.628 | 1,401,238 | +0.03(+0.54%) |
Sep 02, 2003 | 5.428 | 5.597 | 5.407 | 5.597 | 1,293,255 | +2.91(+108.01%) |
Aug 29, 2003 | 2.675 | 2.702 | 2.673 | 2.691 | 1,091,826 | +0.02(+0.65%) |
Aug 28, 2003 | 2.680 | 2.696 | 2.606 | 2.674 | 1,921,078 | +0.04(+1.71%) |
Aug 27, 2003 | 2.607 | 2.636 | 2.606 | 2.629 | 1,287,948 | +0.02(+0.85%) |
Aug 26, 2003 | 2.590 | 2.607 | 2.576 | 2.606 | 1,176,735 | +0.02(+0.82%) |
Aug 25, 2003 | 2.579 | 2.600 | 2.565 | 2.585 | 1,436,540 | +0.01(+0.34%) |
Aug 22, 2003 | 2.613 | 2.623 | 2.576 | 2.577 | 1,216,883 | -0.03(-1.25%) |
Aug 21, 2003 | 2.577 | 2.625 | 2.573 | 2.609 | 1,521,450 | +0.02(+0.84%) |
Aug 20, 2003 | 2.560 | 2.609 | 2.547 | 2.587 | 829,714 | +0.02(+0.87%) |
Aug 19, 2003 | 2.541 | 2.578 | 2.533 | 2.565 | 1,253,338 | +0.03(+1.20%) |
Aug 18, 2003 | 2.510 | 2.543 | 2.507 | 2.535 | 1,061,830 | +0.02(+0.97%) |
Aug 15, 2003 | 2.496 | 2.519 | 2.466 | 2.510 | 259,343 | +0.01(+0.39%) |
Aug 14, 2003 | 2.475 | 2.525 | 2.469 | 2.501 | 1,893,852 | +0.03(+1.05%) |
Aug 13, 2003 | 2.519 | 2.525 | 2.461 | 2.475 | 1,548,215 | -0.04(-1.70%) |
Aug 12, 2003 | 2.503 | 2.538 | 2.497 | 2.518 | 742,958 | +0.00(+0.17%) |
Aug 11, 2003 | 2.453 | 2.523 | 2.442 | 2.513 | 1,377,934 | +0.06(+2.61%) |
Aug 08, 2003 | 2.469 | 2.481 | 2.435 | 2.449 | 1,752,182 | -0.02(-0.66%) |
Aug 07, 2003 | 2.439 | 2.480 | 2.435 | 2.466 | 1,793,714 | +0.03(+1.07%) |
Aug 06, 2003 | 2.469 | 2.495 | 2.430 | 2.440 | 1,558,828 | -0.04(-1.77%) |
Aug 05, 2003 | 2.458 | 2.492 | 2.450 | 2.483 | 2,190,574 | +0.02(+1.01%) |
Aug 04, 2003 | 2.509 | 2.528 | 2.423 | 2.458 | 2,693,109 | -0.06(-2.35%) |
Aug 01, 2003 | 2.541 | 2.565 | 2.512 | 2.518 | 2,741,563 | -0.03(-1.21%) |
Jul 31, 2003 | 2.538 | 2.555 | 2.516 | 2.548 | 1,739,261 | +0.01(+0.56%) |
Jul 30, 2003 | 2.551 | 2.556 | 2.506 | 2.534 | 1,832,477 | -0.02(-0.64%) |
Jul 29, 2003 | 2.571 | 2.571 | 2.533 | 2.551 | 1,635,431 | -0.01(-0.44%) |
Jul 28, 2003 | 2.543 | 2.575 | 2.507 | 2.562 | 1,772,487 | +0.02(+0.98%) |
Jul 25, 2003 | 2.533 | 2.558 | 2.492 | 2.537 | 1,662,658 | +0.01(+0.43%) |
Jul 24, 2003 | 2.522 | 2.527 | 2.508 | 2.526 | 2,015,679 | +0.02(+0.65%) |
Jul 23, 2003 | 2.530 | 2.533 | 2.471 | 2.510 | 2,037,829 | -0.00(-0.11%) |
Jul 22, 2003 | 2.523 | 2.531 | 2.508 | 2.513 | 2,185,498 | -0.02(-0.75%) |
Jul 21, 2003 | 2.489 | 2.553 | 2.474 | 2.532 | 4,496,053 | +0.05(+2.21%) |
Jul 18, 2003 | 2.456 | 2.489 | 2.449 | 2.477 | 2,165,655 | +0.03(+1.37%) |
Jul 17, 2003 | 2.473 | 2.496 | 2.419 | 2.443 | 5,295,310 | -0.09(-3.43%) |
Jul 16, 2003 | 2.445 | 2.580 | 2.443 | 2.530 | 8,233,458 | +0.12(+4.92%) |
Jul 15, 2003 | 2.336 | 2.454 | 2.335 | 2.411 | 11,416,182 | +0.21(+9.39%) |
Jul 14, 2003 | 2.169 | 2.205 | 2.166 | 2.204 | 2,144,889 | +0.06(+2.88%) |
Jul 11, 2003 | 2.167 | 2.167 | 2.127 | 2.143 | 2,123,509 | -0.02(-0.98%) |
Jul 10, 2003 | 2.184 | 2.193 | 2.157 | 2.164 | 1,156,431 | -0.02(-1.07%) |
Jul 09, 2003 | 2.198 | 2.198 | 2.169 | 2.187 | 2,541,749 | -0.01(-0.52%) |
Jul 08, 2003 | 2.259 | 2.282 | 2.191 | 2.198 | 8,289,757 | +0.04(+1.86%) |
Jul 07, 2003 | 2.120 | 2.160 | 2.120 | 2.158 | 1,673,272 | +0.04(+1.92%) |
Jul 03, 2003 | 2.123 | 2.138 | 2.111 | 2.118 | 570,370 | -0.01(-0.33%) |
Jul 02, 2003 | 2.059 | 2.132 | 2.059 | 2.125 | 2,511,292 | +0.06(+2.89%) |