Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.749 | 6.818 | 6.720 | 6.804 | 3,706,171 | +0.05(+0.75%) |
Jun 29, 2004 | 6.608 | 6.822 | 6.557 | 6.753 | 2,782,268 | +0.11(+1.69%) |
Jun 28, 2004 | 6.822 | 6.824 | 6.592 | 6.641 | 2,574,310 | -0.15(-2.22%) |
Jun 25, 2004 | 6.718 | 6.792 | 6.684 | 6.792 | 3,709,609 | +0.08(+1.18%) |
Jun 24, 2004 | 6.824 | 6.881 | 6.655 | 6.712 | 4,003,745 | -0.11(-1.61%) |
Jun 23, 2004 | 6.741 | 6.824 | 6.586 | 6.822 | 4,886,892 | +0.08(+1.25%) |
Jun 22, 2004 | 6.594 | 6.741 | 6.523 | 6.738 | 3,328,066 | +0.16(+2.40%) |
Jun 21, 2004 | 6.698 | 6.712 | 6.564 | 6.580 | 2,304,480 | -0.07(-1.01%) |
Jun 18, 2004 | 6.645 | 6.731 | 6.553 | 6.647 | 3,247,780 | -0.04(-0.61%) |
Jun 17, 2004 | 6.555 | 6.753 | 6.490 | 6.688 | 3,958,324 | +0.10(+1.45%) |
Jun 16, 2004 | 6.374 | 6.649 | 6.364 | 6.592 | 6,110,580 | +0.27(+4.25%) |
Jun 15, 2004 | 6.160 | 6.356 | 6.152 | 6.323 | 6,389,494 | +0.27(+4.51%) |
Jun 14, 2004 | 6.083 | 6.120 | 6.016 | 6.050 | 3,285,345 | -0.03(-0.57%) |
Jun 10, 2004 | 6.044 | 6.128 | 6.032 | 6.085 | 3,636,443 | +0.09(+1.46%) |
Jun 09, 2004 | 6.077 | 6.109 | 5.922 | 5.997 | 4,083,049 | -0.07(-1.17%) |
Jun 08, 2004 | 6.124 | 6.195 | 6.052 | 6.069 | 3,589,548 | -0.04(-0.60%) |
Jun 07, 2004 | 6.046 | 6.124 | 5.934 | 6.105 | 3,804,381 | +0.10(+1.66%) |
Jun 04, 2004 | 6.203 | 6.221 | 5.969 | 6.006 | 6,636,245 | -0.18(-2.96%) |
Jun 03, 2004 | 6.335 | 6.419 | 6.175 | 6.189 | 3,709,854 | -0.15(-2.38%) |
Jun 02, 2004 | 6.323 | 6.392 | 6.285 | 6.340 | 3,366,858 | +0.02(+0.35%) |
Jun 01, 2004 | 6.342 | 6.431 | 6.278 | 6.317 | 3,646,755 | +0.07(+1.17%) |
May 28, 2004 | 6.040 | 6.305 | 5.979 | 6.244 | 3,765,588 | +0.16(+2.71%) |
May 27, 2004 | 6.173 | 6.197 | 6.028 | 6.079 | 4,478,096 | -0.09(-1.42%) |
May 26, 2004 | 6.268 | 6.340 | 6.103 | 6.166 | 2,802,646 | -0.12(-1.94%) |
May 25, 2004 | 6.273 | 6.360 | 6.201 | 6.289 | 3,253,672 | +0.03(+0.52%) |
May 24, 2004 | 6.030 | 6.340 | 6.006 | 6.256 | 5,032,242 | +0.28(+4.70%) |
May 21, 2004 | 6.087 | 6.109 | 5.914 | 5.975 | 3,860,360 | -0.09(-1.44%) |
May 20, 2004 | 6.111 | 6.232 | 6.008 | 6.063 | 3,685,056 | -0.03(-0.53%) |
May 19, 2004 | 6.305 | 6.313 | 6.087 | 6.095 | 6,421,166 | -0.16(-2.54%) |
May 18, 2004 | 6.488 | 6.511 | 6.213 | 6.254 | 4,138,292 | -0.25(-3.82%) |
May 17, 2004 | 6.297 | 6.566 | 6.295 | 6.502 | 4,396,092 | +0.14(+2.24%) |
May 14, 2004 | 6.337 | 6.504 | 6.303 | 6.360 | 4,213,422 | -0.02(-0.32%) |
May 13, 2004 | 6.313 | 6.433 | 6.311 | 6.380 | 2,852,978 | +0.03(+0.45%) |
May 12, 2004 | 6.340 | 6.439 | 6.209 | 6.352 | 3,657,067 | +0.01(+0.13%) |
May 11, 2004 | 6.305 | 6.386 | 6.263 | 6.344 | 4,002,027 | +0.09(+1.40%) |
May 10, 2004 | 6.447 | 6.470 | 6.142 | 6.256 | 6,659,815 | -0.27(-4.09%) |
May 07, 2004 | 6.735 | 6.861 | 6.445 | 6.523 | 4,659,292 | -0.27(-3.99%) |
May 06, 2004 | 6.840 | 6.995 | 6.694 | 6.794 | 4,077,157 | -0.18(-2.60%) |
May 05, 2004 | 6.936 | 7.032 | 6.755 | 6.975 | 9,646,604 | -0.33(-4.57%) |
May 04, 2004 | 7.286 | 7.396 | 7.229 | 7.309 | 4,480,060 | -0.01(-0.11%) |
May 03, 2004 | 7.341 | 7.403 | 7.274 | 7.317 | 6,627,406 | -0.05(-0.72%) |
Apr 30, 2004 | 7.421 | 7.466 | 7.282 | 7.370 | 4,798,013 | -0.05(-0.71%) |
Apr 29, 2004 | 7.643 | 7.649 | 7.270 | 7.423 | 8,074,765 | -0.37(-4.78%) |
Apr 28, 2004 | 7.889 | 7.967 | 7.739 | 7.796 | 3,850,785 | -0.06(-0.73%) |
Apr 27, 2004 | 7.633 | 7.899 | 7.600 | 7.853 | 5,584,915 | +0.30(+4.02%) |
Apr 26, 2004 | 7.553 | 7.673 | 7.531 | 7.549 | 2,120,828 | +0.02(+0.32%) |
Apr 23, 2004 | 7.578 | 7.633 | 7.472 | 7.525 | 2,406,372 | -0.09(-1.20%) |
Apr 22, 2004 | 7.403 | 7.671 | 7.376 | 7.616 | 3,684,074 | +0.22(+3.03%) |
Apr 21, 2004 | 7.398 | 7.429 | 7.302 | 7.392 | 2,003,468 | +0.00(+0.03%) |
Apr 20, 2004 | 7.537 | 7.572 | 7.390 | 7.390 | 3,037,612 | -0.18(-2.34%) |
Apr 19, 2004 | 7.606 | 7.700 | 7.521 | 7.568 | 2,747,158 | -0.05(-0.64%) |
Apr 16, 2004 | 7.513 | 7.629 | 7.458 | 7.616 | 2,629,061 | +0.11(+1.44%) |
Apr 15, 2004 | 7.405 | 7.551 | 7.388 | 7.508 | 1,909,924 | +0.12(+1.57%) |
Apr 14, 2004 | 7.264 | 7.392 | 7.207 | 7.392 | 3,417,682 | +0.13(+1.85%) |
Apr 13, 2004 | 7.472 | 7.521 | 7.240 | 7.258 | 3,091,381 | -0.18(-2.43%) |
Apr 12, 2004 | 7.266 | 7.504 | 7.242 | 7.439 | 2,553,440 | +0.21(+2.90%) |
Apr 08, 2004 | 7.193 | 7.289 | 7.113 | 7.229 | 3,484,955 | +0.08(+1.17%) |
Apr 07, 2004 | 7.065 | 7.205 | 6.975 | 7.146 | 3,943,347 | +0.08(+1.15%) |
Apr 06, 2004 | 7.128 | 7.215 | 7.056 | 7.065 | 3,786,457 | -0.04(-0.63%) |
Apr 05, 2004 | 7.093 | 7.185 | 7.060 | 7.109 | 3,638,407 | -0.01(-0.09%) |
Apr 02, 2004 | 7.001 | 7.117 | 6.906 | 7.115 | 3,817,639 | +0.16(+2.37%) |
Apr 01, 2004 | 7.250 | 7.260 | 6.916 | 6.950 | 3,664,432 | -0.26(-3.61%) |
Mar 31, 2004 | 7.160 | 7.217 | 7.054 | 7.211 | 2,883,669 | +0.05(+0.77%) |
Mar 30, 2004 | 6.991 | 7.203 | 6.971 | 7.156 | 3,056,026 | +0.21(+3.05%) |
Mar 29, 2004 | 7.128 | 7.148 | 6.845 | 6.944 | 4,472,695 | +0.05(+0.77%) |
Mar 26, 2004 | 6.790 | 7.022 | 6.753 | 6.891 | 2,783,004 | +0.12(+1.84%) |
Mar 25, 2004 | 6.761 | 6.849 | 6.726 | 6.767 | 3,439,042 | +0.05(+0.76%) |
Mar 24, 2004 | 6.910 | 6.967 | 6.631 | 6.716 | 5,922,263 | -0.19(-2.80%) |
Mar 23, 2004 | 7.095 | 7.172 | 6.853 | 6.910 | 4,721,655 | -0.18(-2.56%) |
Mar 22, 2004 | 7.227 | 7.280 | 7.091 | 7.091 | 2,496,970 | -0.19(-2.66%) |
Mar 19, 2004 | 7.466 | 7.490 | 7.282 | 7.284 | 2,414,474 | -0.15(-2.03%) |
Mar 18, 2004 | 7.407 | 7.504 | 7.337 | 7.435 | 3,852,749 | +0.04(+0.50%) |
Mar 17, 2004 | 7.238 | 7.470 | 7.215 | 7.398 | 2,645,511 | +0.19(+2.60%) |
Mar 16, 2004 | 7.323 | 7.331 | 7.142 | 7.211 | 2,007,642 | -0.06(-0.78%) |
Mar 15, 2004 | 7.185 | 7.350 | 7.177 | 7.268 | 2,368,316 | +0.04(+0.62%) |
Mar 12, 2004 | 7.089 | 7.225 | 7.089 | 7.223 | 2,729,480 | +0.15(+2.13%) |
Mar 11, 2004 | 7.130 | 7.313 | 7.058 | 7.073 | 3,319,718 | -0.12(-1.67%) |
Mar 10, 2004 | 7.421 | 7.437 | 7.132 | 7.193 | 4,712,816 | -0.24(-3.23%) |
Mar 09, 2004 | 7.627 | 7.633 | 7.376 | 7.433 | 2,770,483 | -0.15(-1.96%) |
Mar 08, 2004 | 7.631 | 7.796 | 7.555 | 7.582 | 1,746,160 | -0.06(-0.80%) |
Mar 05, 2004 | 7.625 | 7.810 | 7.576 | 7.643 | 2,983,597 | +0.00(+0.05%) |
Mar 04, 2004 | 7.669 | 7.673 | 7.572 | 7.639 | 1,814,907 | -0.01(-0.16%) |
Mar 03, 2004 | 7.673 | 7.694 | 7.606 | 7.651 | 3,750,857 | -0.02(-0.27%) |
Mar 02, 2004 | 7.686 | 7.820 | 7.612 | 7.671 | 2,957,326 | -0.06(-0.82%) |
Mar 01, 2004 | 7.403 | 7.745 | 7.356 | 7.735 | 3,955,623 | +0.35(+4.69%) |
Feb 27, 2004 | 7.517 | 7.535 | 7.325 | 7.388 | 3,490,357 | -0.15(-1.95%) |
Feb 26, 2004 | 7.405 | 7.604 | 7.372 | 7.535 | 3,515,645 | +0.13(+1.79%) |
Feb 25, 2004 | 7.264 | 7.405 | 7.199 | 7.403 | 3,204,813 | +0.14(+1.96%) |
Feb 24, 2004 | 7.107 | 7.282 | 7.046 | 7.260 | 3,600,596 | +0.20(+2.77%) |
Feb 23, 2004 | 7.134 | 7.148 | 6.987 | 7.065 | 3,013,796 | -0.05(-0.66%) |
Feb 20, 2004 | 7.095 | 7.158 | 7.034 | 7.111 | 2,149,064 | +0.04(+0.55%) |
Feb 19, 2004 | 7.199 | 7.209 | 7.058 | 7.073 | 3,676,954 | -0.09(-1.28%) |
Feb 18, 2004 | 7.286 | 7.358 | 7.140 | 7.164 | 3,278,716 | -0.18(-2.49%) |
Feb 17, 2004 | 7.319 | 7.368 | 7.252 | 7.348 | 2,562,034 | +0.05(+0.67%) |
Feb 13, 2004 | 7.331 | 7.574 | 7.250 | 7.299 | 4,677,216 | -0.03(-0.44%) |
Feb 12, 2004 | 7.270 | 7.453 | 7.258 | 7.331 | 4,456,981 | +0.02(+0.33%) |
Feb 11, 2004 | 7.238 | 7.329 | 7.170 | 7.307 | 3,270,613 | +0.05(+0.65%) |
Feb 10, 2004 | 7.160 | 7.346 | 7.093 | 7.260 | 6,177,362 | +0.21(+3.03%) |
Feb 09, 2004 | 7.170 | 7.303 | 7.034 | 7.046 | 7,160,437 | -0.05(-0.75%) |
Feb 06, 2004 | 6.938 | 7.128 | 6.926 | 7.099 | 1,967,131 | +0.16(+2.26%) |
Feb 05, 2004 | 7.152 | 7.209 | 6.931 | 6.942 | 3,014,533 | -0.24(-3.29%) |
Feb 04, 2004 | 7.160 | 7.276 | 7.036 | 7.179 | 2,967,638 | +0.01(+0.09%) |
Feb 03, 2004 | 7.162 | 7.205 | 7.067 | 7.172 | 2,023,356 | +0.00(+0.03%) |
Feb 02, 2004 | 7.050 | 7.284 | 7.016 | 7.170 | 2,370,771 | +0.16(+2.27%) |
Jan 30, 2004 | 7.209 | 7.209 | 6.979 | 7.012 | 2,803,628 | -0.11(-1.57%) |
Jan 29, 2004 | 7.260 | 7.333 | 7.060 | 7.124 | 4,869,460 | -0.20(-2.70%) |
Jan 28, 2004 | 7.309 | 7.441 | 7.134 | 7.321 | 4,301,811 | +0.01(+0.14%) |
Jan 27, 2004 | 7.407 | 7.496 | 7.229 | 7.311 | 4,000,554 | -0.08(-1.02%) |
Jan 26, 2004 | 7.170 | 7.396 | 7.146 | 7.386 | 3,516,873 | +0.12(+1.68%) |
Jan 23, 2004 | 6.969 | 7.390 | 6.969 | 7.264 | 4,508,050 | +0.31(+4.45%) |
Jan 22, 2004 | 7.154 | 7.207 | 6.912 | 6.955 | 4,261,054 | -0.21(-2.96%) |
Jan 21, 2004 | 7.154 | 7.238 | 7.032 | 7.166 | 2,882,441 | +0.03(+0.40%) |
Jan 20, 2004 | 6.826 | 7.150 | 6.796 | 7.138 | 4,489,145 | +0.37(+5.54%) |
Jan 16, 2004 | 6.580 | 6.816 | 6.541 | 6.763 | 2,516,857 | +0.22(+3.36%) |
Jan 15, 2004 | 6.698 | 6.786 | 6.513 | 6.543 | 3,597,331 | -0.19(-2.78%) |
Jan 14, 2004 | 6.955 | 6.959 | 6.647 | 6.731 | 3,349,318 | -0.18(-2.56%) |
Jan 13, 2004 | 6.851 | 7.014 | 6.845 | 6.908 | 2,281,423 | +0.02(+0.36%) |
Jan 12, 2004 | 6.969 | 6.971 | 6.824 | 6.883 | 2,001,234 | -0.01(-0.15%) |
Jan 09, 2004 | 6.710 | 7.081 | 6.702 | 6.893 | 5,842,402 | +0.15(+2.27%) |
Jan 08, 2004 | 6.553 | 6.792 | 6.415 | 6.741 | 3,204,698 | +0.24(+3.76%) |
Jan 07, 2004 | 6.680 | 6.700 | 6.454 | 6.496 | 3,451,046 | -0.18(-2.74%) |
Jan 06, 2004 | 6.840 | 6.851 | 6.608 | 6.680 | 2,554,668 | -0.11(-1.65%) |
Jan 05, 2004 | 6.700 | 6.802 | 6.639 | 6.792 | 2,517,839 | +0.08(+1.21%) |
Jan 02, 2004 | 6.692 | 6.786 | 6.602 | 6.710 | 2,455,722 | +0.00(+0.06%) |
Dec 31, 2003 | 6.845 | 6.895 | 6.641 | 6.706 | 2,368,316 | -0.13(-1.85%) |
Dec 30, 2003 | 6.800 | 6.910 | 6.733 | 6.832 | 2,272,714 | +0.05(+0.69%) |
Dec 29, 2003 | 6.733 | 6.818 | 6.680 | 6.786 | 2,130,821 | +0.10(+1.46%) |
Dec 26, 2003 | 6.749 | 6.771 | 6.686 | 6.688 | 731,580 | -0.08(-1.14%) |
Dec 24, 2003 | 6.665 | 6.814 | 6.661 | 6.765 | 1,173,193 | +0.08(+1.25%) |
Dec 23, 2003 | 6.788 | 6.788 | 6.635 | 6.682 | 2,709,460 | -0.14(-2.03%) |
Dec 22, 2003 | 6.739 | 6.822 | 6.651 | 6.820 | 2,067,921 | +0.08(+1.15%) |
Dec 19, 2003 | 6.708 | 6.836 | 6.609 | 6.743 | 3,897,977 | +0.04(+0.67%) |
Dec 18, 2003 | 6.382 | 6.733 | 6.380 | 6.698 | 4,091,942 | +0.35(+5.48%) |
Dec 17, 2003 | 6.368 | 6.392 | 6.272 | 6.350 | 3,219,559 | +0.00(+0.06%) |
Dec 16, 2003 | 6.315 | 6.462 | 6.315 | 6.346 | 3,156,263 | -0.04(-0.61%) |
Dec 15, 2003 | 6.494 | 6.509 | 6.358 | 6.384 | 3,517,870 | -0.12(-1.85%) |
Dec 12, 2003 | 6.435 | 6.521 | 6.401 | 6.504 | 3,550,439 | +0.11(+1.75%) |
Dec 11, 2003 | 6.511 | 6.513 | 6.350 | 6.392 | 4,052,359 | -0.14(-2.21%) |
Dec 10, 2003 | 6.460 | 6.537 | 6.374 | 6.537 | 3,428,902 | +0.15(+2.36%) |
Dec 09, 2003 | 6.521 | 6.549 | 6.358 | 6.386 | 2,349,938 | -0.12(-1.79%) |
Dec 08, 2003 | 6.374 | 6.517 | 6.337 | 6.502 | 2,547,545 | +0.12(+1.88%) |
Dec 05, 2003 | 6.201 | 6.458 | 6.170 | 6.382 | 5,989,362 | +0.18(+2.92%) |
Dec 04, 2003 | 5.855 | 6.238 | 5.837 | 6.201 | 4,685,193 | +0.32(+5.36%) |
Dec 03, 2003 | 6.054 | 6.056 | 5.885 | 5.885 | 1,436,477 | -0.14(-2.30%) |
Dec 02, 2003 | 5.957 | 6.071 | 5.951 | 6.024 | 1,878,905 | +0.05(+0.85%) |
Dec 01, 2003 | 5.891 | 6.014 | 5.845 | 5.973 | 2,314,738 | +0.12(+2.09%) |
Nov 28, 2003 | 5.851 | 5.869 | 5.814 | 5.851 | 516,774 | +0.01(+0.10%) |
Nov 26, 2003 | 5.851 | 5.894 | 5.777 | 5.845 | 1,410,790 | +0.01(+0.24%) |
Nov 25, 2003 | 5.771 | 5.900 | 5.751 | 5.830 | 2,485,511 | +0.07(+1.24%) |
Nov 24, 2003 | 5.743 | 5.816 | 5.692 | 5.759 | 2,791,200 | +0.02(+0.43%) |
Nov 21, 2003 | 5.832 | 5.832 | 5.696 | 5.735 | 2,253,035 | -0.10(-1.68%) |
Nov 20, 2003 | 5.828 | 6.109 | 5.796 | 5.832 | 2,244,832 | -0.08(-1.41%) |
Nov 19, 2003 | 5.967 | 5.999 | 5.843 | 5.916 | 1,358,879 | -0.04(-0.62%) |
Nov 18, 2003 | 6.036 | 6.067 | 5.938 | 5.953 | 2,042,136 | -0.11(-1.88%) |
Nov 17, 2003 | 6.109 | 6.140 | 5.981 | 6.067 | 1,600,609 | -0.05(-0.87%) |
Nov 14, 2003 | 6.124 | 6.228 | 6.067 | 6.120 | 3,132,543 | -0.01(-0.10%) |
Nov 13, 2003 | 6.081 | 6.168 | 6.040 | 6.126 | 4,577,148 | +0.19(+3.19%) |
Nov 12, 2003 | 5.851 | 5.949 | 5.843 | 5.936 | 1,598,510 | +0.07(+1.11%) |
Nov 11, 2003 | 5.873 | 5.916 | 5.822 | 5.871 | 1,785,655 | -0.02(-0.31%) |
Nov 10, 2003 | 5.924 | 5.991 | 5.873 | 5.889 | 2,323,442 | -0.05(-0.82%) |
Nov 07, 2003 | 5.942 | 6.008 | 5.900 | 5.938 | 3,213,257 | +0.04(+0.66%) |
Nov 06, 2003 | 5.812 | 5.983 | 5.788 | 5.900 | 7,378,449 | +0.13(+2.30%) |
Nov 05, 2003 | 5.722 | 5.824 | 5.702 | 5.767 | 2,329,643 | +0.06(+1.03%) |
Nov 04, 2003 | 5.651 | 5.784 | 5.637 | 5.708 | 2,433,932 | +0.01(+0.25%) |
Nov 03, 2003 | 5.834 | 5.855 | 5.694 | 5.694 | 2,480,373 | -0.13(-2.20%) |
Oct 31, 2003 | 5.558 | 5.889 | 5.535 | 5.822 | 6,502,786 | +0.29(+5.30%) |
Oct 30, 2003 | 5.519 | 5.544 | 5.433 | 5.529 | 3,168,292 | +0.01(+0.18%) |
Oct 29, 2003 | 5.496 | 5.625 | 5.470 | 5.519 | 6,773,723 | +0.17(+3.12%) |
Oct 28, 2003 | 5.317 | 5.374 | 5.228 | 5.352 | 2,175,327 | +0.02(+0.46%) |
Oct 27, 2003 | 5.356 | 5.435 | 5.242 | 5.327 | 2,727,271 | -0.04(-0.72%) |
Oct 24, 2003 | 5.386 | 5.409 | 5.273 | 5.366 | 1,752,053 | -0.04(-0.75%) |
Oct 23, 2003 | 5.460 | 5.496 | 5.391 | 5.407 | 2,927,372 | -0.06(-1.08%) |
Oct 22, 2003 | 5.539 | 5.574 | 5.437 | 5.466 | 2,193,258 | -0.09(-1.69%) |
Oct 21, 2003 | 5.484 | 5.647 | 5.462 | 5.560 | 2,868,942 | +0.11(+1.94%) |
Oct 20, 2003 | 5.551 | 5.584 | 5.358 | 5.454 | 3,863,677 | +0.08(+1.44%) |
Oct 17, 2003 | 5.450 | 5.456 | 5.356 | 5.376 | 2,450,397 | -0.07(-1.27%) |
Oct 16, 2003 | 5.413 | 5.529 | 5.386 | 5.445 | 3,262,096 | +0.03(+0.60%) |
Oct 15, 2003 | 5.633 | 5.633 | 5.360 | 5.413 | 5,838,307 | -0.22(-3.90%) |
Oct 14, 2003 | 5.665 | 5.667 | 5.529 | 5.633 | 3,370,146 | -0.06(-1.11%) |
Oct 13, 2003 | 5.792 | 5.796 | 5.661 | 5.696 | 2,302,486 | -0.06(-0.99%) |
Oct 10, 2003 | 5.710 | 5.794 | 5.700 | 5.753 | 2,142,074 | +0.04(+0.75%) |
Oct 09, 2003 | 5.771 | 5.771 | 5.645 | 5.710 | 3,339,257 | -0.07(-1.27%) |
Oct 08, 2003 | 5.792 | 5.865 | 5.731 | 5.784 | 2,772,967 | -0.00(-0.04%) |
Oct 07, 2003 | 5.826 | 5.826 | 5.684 | 5.786 | 2,595,683 | -0.02(-0.39%) |
Oct 06, 2003 | 5.777 | 5.834 | 5.763 | 5.808 | 2,539,536 | +0.02(+0.42%) |
Oct 03, 2003 | 5.747 | 5.808 | 5.641 | 5.784 | 2,605,798 | +0.11(+1.87%) |
Oct 02, 2003 | 5.692 | 5.777 | 5.604 | 5.678 | 5,487,258 | -0.01(-0.25%) |
Oct 01, 2003 | 5.513 | 5.692 | 5.513 | 5.692 | 3,665,621 | +0.18(+3.25%) |
Sep 30, 2003 | 5.472 | 5.670 | 5.448 | 5.513 | 3,376,964 | +0.04(+0.78%) |
Sep 29, 2003 | 5.368 | 5.484 | 5.340 | 5.470 | 1,792,417 | +0.10(+1.94%) |
Sep 26, 2003 | 5.498 | 5.529 | 5.311 | 5.366 | 2,121,852 | -0.14(-2.59%) |
Sep 25, 2003 | 5.600 | 5.641 | 5.509 | 5.509 | 3,711,084 | -0.10(-1.81%) |
Sep 24, 2003 | 5.417 | 5.631 | 5.478 | 5.610 | 5,048,019 | +0.19(+3.57%) |
Sep 23, 2003 | 5.541 | 5.560 | 5.317 | 5.417 | 1,992,692 | -0.03(-0.64%) |
Sep 22, 2003 | 5.519 | 5.560 | 5.409 | 5.452 | 4,238,112 | +0.02(+0.41%) |
Sep 19, 2003 | 5.448 | 5.478 | 5.219 | 5.429 | 4,603,441 | +0.07(+1.37%) |
Sep 18, 2003 | 5.281 | 5.376 | 5.122 | 5.356 | 6,577,314 | +0.15(+2.85%) |
Sep 17, 2003 | 5.397 | 5.397 | 5.126 | 5.207 | 5,339,644 | -0.14(-2.59%) |
Sep 16, 2003 | 5.376 | 5.427 | 5.321 | 5.346 | 4,927,620 | -0.03(-0.53%) |
Sep 15, 2003 | 5.507 | 5.525 | 5.331 | 5.374 | 3,713,046 | -0.12(-2.26%) |
Sep 12, 2003 | 5.431 | 5.521 | 5.382 | 5.498 | 2,015,253 | +0.03(+0.63%) |
Sep 11, 2003 | 5.403 | 5.519 | 5.362 | 5.464 | 3,267,422 | +0.07(+1.21%) |
Sep 10, 2003 | 5.498 | 5.529 | 5.397 | 5.399 | 3,167,003 | -0.10(-1.85%) |
Sep 09, 2003 | 5.686 | 5.692 | 5.498 | 5.500 | 3,654,366 | -0.20(-3.53%) |
Sep 08, 2003 | 5.617 | 5.737 | 5.604 | 5.702 | 3,630,796 | +0.07(+1.22%) |
Sep 05, 2003 | 5.684 | 5.702 | 5.590 | 5.633 | 2,652,632 | -0.06(-1.07%) |
Sep 04, 2003 | 5.788 | 5.812 | 5.606 | 5.694 | 4,284,379 | -0.12(-2.00%) |
Sep 03, 2003 | 5.920 | 5.920 | 5.775 | 5.810 | 4,312,123 | -0.10(-1.62%) |
Sep 02, 2003 | 6.138 | 6.160 | 5.871 | 5.906 | 4,695,875 | -0.17(-2.81%) |
Aug 29, 2003 | 6.089 | 6.134 | 6.014 | 6.077 | 1,536,238 | -0.03(-0.50%) |
Aug 28, 2003 | 5.926 | 6.122 | 5.804 | 6.107 | 4,996,887 | +0.18(+3.02%) |
Aug 27, 2003 | 5.963 | 6.065 | 5.896 | 5.928 | 2,364,142 | -0.03(-0.51%) |
Aug 26, 2003 | 5.967 | 5.983 | 5.847 | 5.959 | 1,859,592 | -0.02(-0.34%) |
Aug 25, 2003 | 5.979 | 6.018 | 5.934 | 5.979 | 2,017,709 | -0.01(-0.14%) |
Aug 22, 2003 | 6.181 | 6.193 | 5.981 | 5.987 | 2,050,609 | -0.15(-2.49%) |
Aug 21, 2003 | 6.144 | 6.170 | 6.018 | 6.140 | 3,072,722 | +0.03(+0.53%) |
Aug 20, 2003 | 6.093 | 6.140 | 6.022 | 6.107 | 2,576,028 | -0.02(-0.37%) |
Aug 19, 2003 | 6.036 | 6.160 | 6.028 | 6.130 | 4,582,935 | +0.12(+2.07%) |
Aug 18, 2003 | 5.938 | 6.030 | 5.938 | 6.006 | 1,694,355 | +0.08(+1.34%) |
Aug 15, 2003 | 5.918 | 6.044 | 5.853 | 5.926 | 862,768 | -0.00(-0.07%) |
Aug 14, 2003 | 5.985 | 6.077 | 5.843 | 5.930 | 5,497,017 | -0.04(-0.65%) |
Aug 13, 2003 | 5.977 | 6.048 | 5.885 | 5.969 | 3,263,739 | +0.02(+0.34%) |
Aug 12, 2003 | 5.873 | 5.971 | 5.847 | 5.949 | 2,305,707 | +0.08(+1.32%) |
Aug 11, 2003 | 5.845 | 5.920 | 5.822 | 5.871 | 3,010,113 | +0.06(+0.98%) |
Aug 08, 2003 | 5.871 | 5.918 | 5.718 | 5.814 | 2,157,902 | -0.02(-0.38%) |
Aug 07, 2003 | 5.600 | 5.914 | 5.513 | 5.837 | 5,640,157 | +0.24(+4.33%) |
Aug 06, 2003 | 5.610 | 5.670 | 5.529 | 5.594 | 3,451,809 | +0.02(+0.40%) |
Aug 05, 2003 | 5.600 | 5.682 | 5.543 | 5.572 | 2,873,357 | -0.01(-0.18%) |
Aug 04, 2003 | 5.692 | 5.714 | 5.523 | 5.582 | 2,307,672 | -0.11(-1.93%) |
Aug 01, 2003 | 5.627 | 5.725 | 5.574 | 5.692 | 2,551,231 | +0.07(+1.27%) |
Jul 31, 2003 | 5.676 | 5.743 | 5.560 | 5.621 | 4,706,924 | +0.10(+1.88%) |
Jul 30, 2003 | 5.452 | 5.564 | 5.250 | 5.517 | 4,304,757 | +0.03(+0.52%) |
Jul 29, 2003 | 5.615 | 5.625 | 5.354 | 5.488 | 9,035,743 | -0.15(-2.71%) |
Jul 28, 2003 | 5.794 | 5.875 | 5.631 | 5.641 | 4,433,657 | -0.21(-3.58%) |
Jul 25, 2003 | 5.794 | 5.855 | 5.735 | 5.851 | 2,339,835 | +0.05(+0.84%) |
Jul 24, 2003 | 5.902 | 5.977 | 5.786 | 5.802 | 3,729,987 | -0.06(-0.97%) |
Jul 23, 2003 | 6.132 | 6.276 | 5.602 | 5.859 | 12,354,233 | +0.01(+0.24%) |
Jul 22, 2003 | 6.018 | 6.044 | 5.824 | 5.845 | 2,741,511 | -0.15(-2.45%) |
Jul 21, 2003 | 6.189 | 6.258 | 5.979 | 5.991 | 3,830,652 | -0.19(-3.06%) |
Jul 18, 2003 | 5.896 | 6.211 | 5.883 | 6.181 | 5,627,145 | +0.28(+4.80%) |
Jul 17, 2003 | 5.757 | 5.916 | 5.678 | 5.898 | 4,467,048 | +0.19(+3.28%) |
Jul 16, 2003 | 5.824 | 5.859 | 5.649 | 5.710 | 4,383,570 | -0.07(-1.23%) |
Jul 15, 2003 | 5.946 | 5.983 | 5.749 | 5.782 | 5,376,220 | -0.12(-2.00%) |
Jul 14, 2003 | 6.093 | 6.124 | 5.891 | 5.900 | 4,798,504 | -0.17(-2.79%) |
Jul 11, 2003 | 6.148 | 6.160 | 5.946 | 6.069 | 5,328,834 | -0.04(-0.67%) |
Jul 10, 2003 | 6.425 | 6.445 | 6.050 | 6.109 | 6,006,969 | -0.30(-4.64%) |
Jul 09, 2003 | 6.323 | 6.525 | 6.323 | 6.407 | 3,451,564 | +0.08(+1.19%) |
Jul 08, 2003 | 6.270 | 6.376 | 6.205 | 6.331 | 3,231,575 | +0.03(+0.52%) |
Jul 07, 2003 | 6.458 | 6.460 | 6.236 | 6.299 | 2,966,165 | -0.16(-2.43%) |
Jul 03, 2003 | 6.372 | 6.574 | 6.344 | 6.456 | 2,669,573 | +0.02(+0.35%) |
Jul 02, 2003 | 6.415 | 6.476 | 6.335 | 6.433 | 4,213,280 | +0.01(+0.10%) |