Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.800 | 5.910 | 5.600 | 5.890 | 210,900 | +0.24(+4.25%) |
Jun 29, 2004 | 5.600 | 5.750 | 5.450 | 5.650 | 297,500 | +0.03(+0.53%) |
Jun 28, 2004 | 5.860 | 5.860 | 5.620 | 5.620 | 195,100 | -0.15(-2.60%) |
Jun 25, 2004 | 5.600 | 5.915 | 5.500 | 5.770 | 600,800 | +0.04(+0.70%) |
Jun 24, 2004 | 5.800 | 5.840 | 5.610 | 5.730 | 204,200 | -0.07(-1.21%) |
Jun 23, 2004 | 5.600 | 5.800 | 5.500 | 5.800 | 104,500 | +0.16(+2.84%) |
Jun 22, 2004 | 5.610 | 5.700 | 5.580 | 5.640 | 118,500 | -0.06(-1.05%) |
Jun 21, 2004 | 5.750 | 5.860 | 5.600 | 5.700 | 127,400 | +0.00(+0.00%) |
Jun 18, 2004 | 5.340 | 5.700 | 5.240 | 5.700 | 230,800 | +0.24(+4.40%) |
Jun 17, 2004 | 5.640 | 5.670 | 5.300 | 5.460 | 131,500 | -0.06(-1.09%) |
Jun 16, 2004 | 5.520 | 5.660 | 5.500 | 5.520 | 231,200 | +0.02(+0.36%) |
Jun 15, 2004 | 5.550 | 5.640 | 5.410 | 5.500 | 182,100 | -0.08(-1.43%) |
Jun 14, 2004 | 5.380 | 5.590 | 5.250 | 5.580 | 934,300 | +0.23(+4.30%) |
Jun 10, 2004 | 5.310 | 5.420 | 5.210 | 5.350 | 397,700 | +0.05(+0.94%) |
Jun 09, 2004 | 5.500 | 5.600 | 5.260 | 5.300 | 213,300 | -0.26(-4.68%) |
Jun 08, 2004 | 5.560 | 5.750 | 5.450 | 5.560 | 214,500 | -0.10(-1.77%) |
Jun 07, 2004 | 5.590 | 5.750 | 5.460 | 5.660 | 144,000 | +0.13(+2.35%) |
Jun 04, 2004 | 5.520 | 5.600 | 5.261 | 5.530 | 160,200 | +0.08(+1.47%) |
Jun 03, 2004 | 5.780 | 5.780 | 5.430 | 5.450 | 252,300 | -0.23(-4.05%) |
Jun 02, 2004 | 5.650 | 5.690 | 5.580 | 5.680 | 147,400 | +0.03(+0.53%) |
Jun 01, 2004 | 5.500 | 5.750 | 5.500 | 5.650 | 282,100 | +0.05(+0.89%) |
May 28, 2004 | 5.750 | 5.750 | 5.520 | 5.600 | 329,200 | -0.08(-1.41%) |
May 27, 2004 | 5.570 | 5.760 | 5.290 | 5.680 | 760,000 | +0.24(+4.41%) |
May 26, 2004 | 5.580 | 5.720 | 5.200 | 5.440 | 397,900 | -0.07(-1.27%) |
May 25, 2004 | 5.120 | 5.580 | 5.120 | 5.510 | 286,200 | +0.32(+6.17%) |
May 24, 2004 | 5.300 | 5.450 | 5.150 | 5.190 | 127,300 | -0.03(-0.57%) |
May 21, 2004 | 5.300 | 5.500 | 5.090 | 5.220 | 304,700 | +0.08(+1.56%) |
May 20, 2004 | 5.150 | 5.300 | 5.050 | 5.140 | 311,800 | +0.03(+0.59%) |
May 19, 2004 | 5.250 | 5.300 | 5.050 | 5.110 | 397,300 | -0.04(-0.78%) |
May 18, 2004 | 5.510 | 5.590 | 5.060 | 5.150 | 769,900 | -0.35(-6.36%) |
May 17, 2004 | 5.960 | 6.100 | 5.500 | 5.500 | 410,100 | -0.58(-9.54%) |
May 14, 2004 | 6.070 | 6.190 | 5.920 | 6.080 | 170,100 | +0.03(+0.50%) |
May 13, 2004 | 6.270 | 6.340 | 6.000 | 6.050 | 183,000 | -0.07(-1.14%) |
May 12, 2004 | 6.250 | 6.390 | 5.800 | 6.120 | 265,100 | +0.00(+0.00%) |
May 11, 2004 | 6.000 | 6.250 | 6.000 | 6.120 | 349,500 | +0.11(+1.83%) |
May 10, 2004 | 6.390 | 6.430 | 5.940 | 6.010 | 686,900 | -0.52(-7.96%) |
May 07, 2004 | 6.500 | 6.700 | 6.450 | 6.530 | 258,900 | +0.03(+0.46%) |
May 06, 2004 | 6.500 | 6.640 | 6.400 | 6.500 | 367,800 | -0.04(-0.61%) |
May 05, 2004 | 6.560 | 6.700 | 6.350 | 6.540 | 469,300 | -0.02(-0.30%) |
May 04, 2004 | 6.860 | 6.860 | 6.310 | 6.560 | 655,100 | -0.18(-2.67%) |
May 03, 2004 | 7.010 | 7.130 | 6.690 | 6.740 | 436,100 | -0.07(-1.03%) |
Apr 30, 2004 | 7.370 | 7.460 | 6.797 | 6.810 | 616,100 | -0.69(-9.20%) |
Apr 29, 2004 | 8.060 | 8.100 | 7.390 | 7.500 | 949,500 | -0.57(-7.06%) |
Apr 28, 2004 | 8.610 | 8.800 | 8.070 | 8.070 | 492,900 | -0.69(-7.88%) |
Apr 27, 2004 | 8.610 | 8.760 | 8.500 | 8.760 | 414,200 | +0.23(+2.70%) |
Apr 26, 2004 | 8.470 | 8.660 | 8.350 | 8.530 | 447,500 | +0.03(+0.35%) |
Apr 23, 2004 | 8.890 | 8.930 | 8.360 | 8.500 | 521,300 | -0.16(-1.85%) |
Apr 22, 2004 | 8.800 | 8.960 | 8.150 | 8.660 | 988,500 | +0.30(+3.59%) |
Apr 21, 2004 | 7.600 | 8.380 | 7.500 | 8.360 | 1,145,300 | +0.84(+11.17%) |
Apr 20, 2004 | 7.370 | 7.700 | 7.370 | 7.520 | 431,800 | +0.17(+2.31%) |
Apr 19, 2004 | 7.070 | 7.470 | 7.050 | 7.350 | 257,400 | +0.27(+3.81%) |
Apr 16, 2004 | 6.920 | 7.200 | 6.910 | 7.080 | 397,400 | -0.04(-0.56%) |
Apr 15, 2004 | 7.040 | 7.222 | 7.030 | 7.120 | 474,500 | -0.20(-2.73%) |
Apr 14, 2004 | 6.950 | 7.410 | 6.820 | 7.320 | 349,400 | +0.14(+1.95%) |
Apr 13, 2004 | 7.400 | 7.580 | 7.000 | 7.180 | 583,100 | -0.11(-1.51%) |
Apr 12, 2004 | 7.520 | 7.690 | 7.220 | 7.290 | 752,300 | +0.07(+0.97%) |
Apr 08, 2004 | 7.000 | 7.670 | 6.500 | 7.220 | 1,843,900 | +0.29(+4.18%) |
Apr 07, 2004 | 7.580 | 7.640 | 6.750 | 6.930 | 884,300 | -0.57(-7.60%) |
Apr 06, 2004 | 6.880 | 7.550 | 6.800 | 7.500 | 1,313,400 | +0.51(+7.30%) |
Apr 05, 2004 | 6.020 | 7.060 | 6.020 | 6.990 | 898,400 | +0.82(+13.29%) |
Apr 02, 2004 | 6.610 | 6.630 | 6.010 | 6.170 | 1,275,300 | -0.24(-3.74%) |
Apr 01, 2004 | 6.590 | 6.700 | 6.380 | 6.410 | 500,800 | -0.18(-2.73%) |
Mar 31, 2004 | 6.800 | 6.950 | 6.590 | 6.590 | 373,200 | -0.23(-3.37%) |
Mar 30, 2004 | 7.000 | 7.170 | 6.600 | 6.820 | 488,800 | -0.20(-2.85%) |
Mar 29, 2004 | 7.050 | 7.160 | 6.760 | 7.020 | 524,200 | +0.13(+1.89%) |
Mar 26, 2004 | 6.640 | 6.930 | 6.500 | 6.890 | 634,700 | +0.34(+5.19%) |
Mar 25, 2004 | 6.750 | 6.950 | 6.500 | 6.550 | 519,100 | -0.25(-3.68%) |
Mar 24, 2004 | 6.810 | 6.950 | 6.800 | 6.800 | 334,000 | -0.05(-0.73%) |
Mar 23, 2004 | 7.020 | 7.110 | 6.320 | 6.850 | 504,300 | -0.20(-2.84%) |
Mar 22, 2004 | 7.500 | 7.500 | 6.990 | 7.050 | 253,700 | -0.45(-6.00%) |
Mar 19, 2004 | 7.730 | 7.800 | 7.250 | 7.500 | 517,800 | -0.10(-1.32%) |
Mar 18, 2004 | 8.130 | 8.130 | 7.530 | 7.600 | 313,500 | -0.33(-4.16%) |
Mar 17, 2004 | 8.160 | 8.200 | 7.720 | 7.930 | 222,900 | -0.02(-0.25%) |
Mar 16, 2004 | 7.633 | 8.200 | 7.580 | 7.950 | 662,400 | +0.24(+3.11%) |
Mar 15, 2004 | 7.660 | 7.740 | 7.200 | 7.710 | 766,700 | +0.18(+2.39%) |
Mar 12, 2004 | 7.710 | 8.000 | 7.400 | 7.530 | 552,700 | -0.30(-3.83%) |
Mar 11, 2004 | 8.250 | 8.350 | 7.590 | 7.830 | 523,500 | -0.42(-5.09%) |
Mar 10, 2004 | 8.320 | 8.600 | 8.200 | 8.250 | 254,400 | -0.08(-0.97%) |
Mar 09, 2004 | 8.550 | 8.550 | 8.240 | 8.331 | 443,400 | -0.17(-1.99%) |
Mar 08, 2004 | 8.650 | 8.830 | 8.490 | 8.500 | 497,400 | -0.22(-2.52%) |
Mar 05, 2004 | 8.670 | 9.100 | 8.650 | 8.720 | 519,500 | +0.02(+0.23%) |
Mar 04, 2004 | 8.620 | 9.330 | 8.550 | 8.700 | 1,943,500 | +0.12(+1.40%) |
Mar 03, 2004 | 9.150 | 9.160 | 8.580 | 8.580 | 862,700 | -0.74(-7.94%) |
Mar 02, 2004 | 9.560 | 9.680 | 9.020 | 9.320 | 1,197,400 | -0.36(-3.72%) |
Mar 01, 2004 | 9.700 | 10.00 | 9.500 | 9.680 | 1,580,500 | -0.61(-5.93%) |
Feb 27, 2004 | 11.00 | 11.09 | 10.00 | 10.29 | 2,375,300 | -1.79(-14.82%) |
Feb 26, 2004 | 11.76 | 12.33 | 11.62 | 12.08 | 514,700 | +0.39(+3.34%) |
Feb 25, 2004 | 12.31 | 12.40 | 11.40 | 11.69 | 710,700 | -0.21(-1.76%) |
Feb 24, 2004 | 12.05 | 12.33 | 11.90 | 11.90 | 372,400 | -0.44(-3.57%) |
Feb 23, 2004 | 12.81 | 12.82 | 12.07 | 12.34 | 373,300 | -0.48(-3.74%) |
Feb 20, 2004 | 12.66 | 13.00 | 12.40 | 12.82 | 602,400 | +0.16(+1.26%) |
Feb 19, 2004 | 12.44 | 12.88 | 12.44 | 12.66 | 743,000 | +0.37(+3.01%) |
Feb 18, 2004 | 12.08 | 12.35 | 11.75 | 12.29 | 467,100 | +0.31(+2.59%) |
Feb 17, 2004 | 12.80 | 12.80 | 11.35 | 11.98 | 1,146,300 | -0.48(-3.85%) |
Feb 13, 2004 | 13.21 | 13.35 | 12.40 | 12.46 | 590,600 | -0.43(-3.34%) |
Feb 12, 2004 | 13.93 | 13.98 | 12.80 | 12.89 | 1,589,000 | -0.16(-1.23%) |
Feb 11, 2004 | 12.45 | 13.75 | 12.40 | 13.05 | 1,383,700 | +0.64(+5.16%) |
Feb 10, 2004 | 11.74 | 12.44 | 11.72 | 12.41 | 279,900 | +0.61(+5.17%) |
Feb 09, 2004 | 11.81 | 11.95 | 11.70 | 11.80 | 372,800 | +0.00(+0.00%) |
Feb 06, 2004 | 11.80 | 11.93 | 11.65 | 11.80 | 344,800 | +0.11(+0.94%) |
Feb 05, 2004 | 11.84 | 11.86 | 11.50 | 11.69 | 165,200 | +0.04(+0.34%) |
Feb 04, 2004 | 11.90 | 12.31 | 11.50 | 11.65 | 204,700 | -0.41(-3.40%) |
Feb 03, 2004 | 12.40 | 12.40 | 11.92 | 12.06 | 162,700 | -0.14(-1.15%) |
Feb 02, 2004 | 12.39 | 12.50 | 11.92 | 12.20 | 171,700 | +0.08(+0.66%) |
Jan 30, 2004 | 12.43 | 12.43 | 11.81 | 12.12 | 277,600 | -0.25(-2.02%) |
Jan 29, 2004 | 12.21 | 12.51 | 11.05 | 12.37 | 821,400 | -0.05(-0.40%) |
Jan 28, 2004 | 13.11 | 13.30 | 12.28 | 12.42 | 238,100 | -0.79(-5.98%) |
Jan 27, 2004 | 13.02 | 13.35 | 13.00 | 13.21 | 248,200 | -0.12(-0.90%) |
Jan 26, 2004 | 13.15 | 13.49 | 12.95 | 13.33 | 284,800 | +0.34(+2.62%) |
Jan 23, 2004 | 12.95 | 13.12 | 12.62 | 12.99 | 331,500 | +0.23(+1.80%) |
Jan 22, 2004 | 12.80 | 12.98 | 12.33 | 12.76 | 552,100 | +0.17(+1.35%) |
Jan 21, 2004 | 12.64 | 12.87 | 12.11 | 12.59 | 515,900 | +0.04(+0.32%) |
Jan 20, 2004 | 12.00 | 12.56 | 11.89 | 12.55 | 771,400 | +0.68(+5.68%) |
Jan 16, 2004 | 11.06 | 12.70 | 10.98 | 11.88 | 931,200 | +0.78(+6.98%) |
Jan 15, 2004 | 10.75 | 11.20 | 10.70 | 11.10 | 246,322 | +0.10(+0.91%) |
Jan 14, 2004 | 11.02 | 11.15 | 10.85 | 11.00 | 191,871 | -0.18(-1.61%) |
Jan 13, 2004 | 11.17 | 11.27 | 10.93 | 11.18 | 320,233 | +0.02(+0.18%) |
Jan 12, 2004 | 11.30 | 11.53 | 10.90 | 11.16 | 265,055 | +0.08(+0.72%) |
Jan 09, 2004 | 10.67 | 11.20 | 10.55 | 11.08 | 666,462 | +0.60(+5.73%) |
Jan 08, 2004 | 11.40 | 11.47 | 10.33 | 10.48 | 637,029 | -0.94(-8.23%) |
Jan 07, 2004 | 11.31 | 11.62 | 11.22 | 11.42 | 214,601 | -0.16(-1.38%) |
Jan 06, 2004 | 11.30 | 11.69 | 11.03 | 11.58 | 372,300 | +0.51(+4.61%) |
Jan 05, 2004 | 12.32 | 12.50 | 11.00 | 11.07 | 1,198,200 | -1.03(-8.51%) |
Jan 02, 2004 | 12.35 | 12.47 | 11.20 | 12.10 | 2,788,200 | +1.33(+12.35%) |
Dec 31, 2003 | 10.96 | 11.20 | 10.60 | 10.77 | 318,200 | -0.33(-2.97%) |
Dec 30, 2003 | 11.24 | 11.24 | 10.97 | 11.10 | 331,930 | -0.17(-1.51%) |
Dec 29, 2003 | 11.68 | 11.81 | 11.25 | 11.27 | 489,617 | +0.30(+2.73%) |
Dec 26, 2003 | 11.03 | 11.08 | 10.86 | 10.97 | 166,898 | +0.18(+1.67%) |
Dec 24, 2003 | 10.76 | 10.90 | 10.75 | 10.79 | 152,993 | -0.06(-0.55%) |
Dec 23, 2003 | 11.15 | 11.23 | 10.65 | 10.85 | 1,465,212 | +0.51(+4.93%) |
Dec 22, 2003 | 10.00 | 10.74 | 9.710 | 10.34 | 485,790 | +0.44(+4.43%) |
Dec 19, 2003 | 9.690 | 9.990 | 9.600 | 9.901 | 289,181 | +0.15(+1.55%) |
Dec 18, 2003 | 9.300 | 9.750 | 9.270 | 9.750 | 129,682 | +0.20(+2.09%) |
Dec 17, 2003 | 9.190 | 9.550 | 9.120 | 9.550 | 160,332 | +0.35(+3.80%) |
Dec 16, 2003 | 9.420 | 9.540 | 8.800 | 9.200 | 220,899 | -0.32(-3.36%) |
Dec 15, 2003 | 9.740 | 9.830 | 9.410 | 9.520 | 200,099 | -0.03(-0.31%) |
Dec 12, 2003 | 9.550 | 9.700 | 9.420 | 9.550 | 296,092 | +0.00(+0.00%) |
Dec 11, 2003 | 9.320 | 9.730 | 9.160 | 9.550 | 368,300 | +0.48(+5.29%) |
Dec 10, 2003 | 9.530 | 9.530 | 8.850 | 9.070 | 377,425 | -0.44(-4.63%) |
Dec 09, 2003 | 9.110 | 9.720 | 8.933 | 9.510 | 516,765 | +0.41(+4.51%) |
Dec 08, 2003 | 9.100 | 9.140 | 8.750 | 9.100 | 534,275 | -0.16(-1.73%) |
Dec 05, 2003 | 8.750 | 9.360 | 8.760 | 9.260 | 1,943,827 | +0.51(+5.83%) |
Dec 04, 2003 | 8.700 | 8.950 | 8.684 | 8.750 | 159,957 | -0.08(-0.87%) |
Dec 03, 2003 | 8.620 | 8.940 | 8.620 | 8.827 | 213,380 | +0.19(+2.16%) |
Dec 02, 2003 | 8.150 | 8.800 | 8.150 | 8.640 | 171,650 | +0.15(+1.77%) |
Dec 01, 2003 | 8.500 | 8.650 | 8.160 | 8.490 | 112,080 | -0.10(-1.16%) |
Nov 28, 2003 | 8.500 | 8.600 | 8.200 | 8.590 | 60,163 | +0.13(+1.54%) |
Nov 26, 2003 | 8.380 | 8.600 | 8.150 | 8.460 | 82,396 | +0.19(+2.30%) |
Nov 25, 2003 | 8.250 | 8.550 | 8.100 | 8.270 | 191,304 | -0.03(-0.36%) |
Nov 24, 2003 | 8.170 | 8.330 | 8.010 | 8.300 | 270,985 | +0.46(+5.81%) |
Nov 21, 2003 | 8.060 | 8.000 | 7.670 | 7.844 | 227,351 | -0.22(-2.68%) |
Nov 20, 2003 | 8.530 | 8.530 | 7.940 | 8.060 | 216,837 | -0.39(-4.62%) |
Nov 19, 2003 | 8.500 | 8.650 | 8.200 | 8.450 | 381,321 | +0.05(+0.60%) |
Nov 18, 2003 | 7.810 | 8.660 | 7.810 | 8.400 | 771,875 | +0.70(+9.09%) |
Nov 17, 2003 | 7.720 | 7.950 | 7.490 | 7.700 | 146,967 | -0.05(-0.65%) |
Nov 14, 2003 | 8.040 | 8.080 | 7.750 | 7.750 | 81,928 | -0.25(-3.12%) |
Nov 13, 2003 | 8.020 | 8.040 | 7.500 | 8.000 | 188,226 | +0.10(+1.27%) |
Nov 12, 2003 | 7.100 | 7.900 | 7.100 | 7.900 | 210,813 | +0.65(+8.97%) |
Nov 11, 2003 | 7.260 | 7.390 | 7.100 | 7.250 | 83,447 | -0.09(-1.23%) |
Nov 10, 2003 | 7.360 | 7.500 | 7.220 | 7.340 | 140,337 | -0.07(-0.94%) |
Nov 07, 2003 | 7.520 | 7.704 | 7.010 | 7.410 | 229,071 | -0.32(-4.14%) |
Nov 06, 2003 | 7.710 | 8.000 | 7.600 | 7.730 | 125,293 | -0.02(-0.26%) |
Nov 05, 2003 | 7.800 | 8.030 | 7.520 | 7.750 | 194,913 | -0.09(-1.15%) |
Nov 04, 2003 | 8.150 | 8.450 | 7.600 | 7.840 | 273,149 | -0.51(-6.11%) |
Nov 03, 2003 | 8.940 | 9.000 | 8.330 | 8.350 | 172,872 | -0.75(-8.24%) |
Oct 31, 2003 | 8.500 | 9.100 | 8.500 | 9.100 | 129,414 | +0.63(+7.44%) |
Oct 30, 2003 | 8.940 | 9.000 | 8.230 | 8.470 | 126,276 | -0.47(-5.26%) |
Oct 29, 2003 | 9.000 | 9.000 | 8.640 | 8.940 | 78,132 | -0.01(-0.11%) |
Oct 28, 2003 | 8.570 | 8.980 | 8.370 | 8.950 | 103,906 | +0.03(+0.34%) |
Oct 27, 2003 | 8.720 | 8.960 | 8.720 | 8.920 | 70,200 | +0.18(+2.06%) |
Oct 24, 2003 | 8.940 | 9.050 | 8.550 | 8.740 | 96,000 | -0.20(-2.24%) |
Oct 23, 2003 | 8.600 | 9.100 | 8.600 | 8.940 | 106,800 | +0.26(+3.00%) |
Oct 22, 2003 | 9.080 | 9.100 | 8.600 | 8.680 | 181,800 | -0.41(-4.50%) |
Oct 21, 2003 | 8.900 | 9.100 | 8.900 | 9.089 | 81,184 | +0.15(+1.67%) |
Oct 20, 2003 | 8.750 | 9.150 | 8.750 | 8.940 | 52,116 | +0.25(+2.88%) |
Oct 17, 2003 | 9.000 | 9.050 | 8.690 | 8.690 | 65,977 | -0.42(-4.61%) |
Oct 16, 2003 | 8.940 | 9.110 | 8.850 | 9.110 | 113,096 | +0.17(+1.90%) |
Oct 15, 2003 | 9.220 | 9.250 | 8.940 | 8.940 | 137,612 | -0.19(-2.08%) |
Oct 14, 2003 | 8.780 | 9.250 | 8.780 | 9.130 | 248,934 | +0.13(+1.44%) |
Oct 13, 2003 | 8.800 | 9.050 | 8.700 | 9.000 | 110,468 | +0.18(+2.04%) |
Oct 10, 2003 | 9.000 | 9.050 | 8.750 | 8.820 | 130,398 | -0.18(-2.00%) |
Oct 09, 2003 | 8.850 | 9.090 | 8.800 | 9.000 | 267,973 | +0.06(+0.67%) |
Oct 08, 2003 | 8.620 | 8.940 | 8.160 | 8.940 | 214,499 | +0.36(+4.20%) |
Oct 07, 2003 | 8.060 | 8.750 | 7.960 | 8.580 | 368,360 | +0.43(+5.28%) |
Oct 06, 2003 | 8.060 | 8.230 | 8.060 | 8.150 | 171,000 | +0.00(+0.00%) |
Oct 03, 2003 | 8.160 | 8.280 | 7.800 | 8.150 | 543,490 | +0.13(+1.63%) |
Oct 02, 2003 | 7.340 | 8.100 | 7.200 | 8.019 | 629,864 | +0.71(+9.70%) |
Oct 01, 2003 | 6.600 | 7.600 | 6.350 | 7.310 | 616,383 | +0.63(+9.43%) |
Sep 30, 2003 | 6.350 | 6.710 | 6.120 | 6.680 | 71,610 | +0.46(+7.40%) |
Sep 29, 2003 | 6.250 | 6.607 | 6.190 | 6.220 | 50,872 | -0.19(-2.96%) |
Sep 26, 2003 | 6.500 | 6.770 | 6.200 | 6.410 | 53,428 | -0.07(-1.08%) |
Sep 25, 2003 | 6.780 | 6.950 | 6.360 | 6.480 | 67,575 | -0.19(-2.85%) |
Sep 24, 2003 | 6.670 | 6.890 | 6.560 | 6.670 | 53,987 | +0.00(+0.00%) |
Sep 23, 2003 | 6.400 | 6.850 | 6.250 | 6.670 | 71,637 | +0.27(+4.22%) |
Sep 22, 2003 | 6.350 | 6.800 | 6.350 | 6.400 | 51,035 | -0.11(-1.69%) |
Sep 19, 2003 | 6.050 | 6.650 | 6.050 | 6.510 | 74,500 | +0.23(+3.66%) |
Sep 18, 2003 | 5.920 | 6.350 | 5.910 | 6.280 | 35,000 | -0.02(-0.32%) |
Sep 17, 2003 | 5.500 | 6.400 | 5.500 | 6.300 | 85,153 | -0.09(-1.41%) |
Sep 16, 2003 | 6.000 | 6.390 | 6.000 | 6.390 | 62,677 | +0.27(+4.41%) |
Sep 15, 2003 | 5.810 | 6.270 | 5.800 | 6.120 | 135,000 | -0.02(-0.33%) |
Sep 12, 2003 | 6.020 | 6.350 | 5.890 | 6.140 | 30,400 | +0.04(+0.66%) |
Sep 11, 2003 | 6.250 | 6.300 | 5.880 | 6.100 | 35,800 | -0.01(-0.18%) |
Sep 10, 2003 | 6.000 | 6.350 | 5.750 | 6.111 | 116,400 | +0.06(+1.01%) |
Sep 09, 2003 | 6.150 | 6.290 | 6.050 | 6.050 | 46,000 | -0.15(-2.42%) |
Sep 08, 2003 | 6.000 | 6.500 | 6.000 | 6.200 | 50,000 | +0.13(+2.14%) |
Sep 05, 2003 | 6.350 | 6.500 | 6.050 | 6.070 | 20,839 | -0.33(-5.16%) |
Sep 04, 2003 | 6.410 | 6.580 | 6.250 | 6.400 | 21,000 | +0.00(+0.00%) |
Sep 03, 2003 | 6.480 | 6.500 | 6.121 | 6.400 | 54,800 | +0.10(+1.59%) |
Sep 02, 2003 | 6.211 | 6.340 | 6.030 | 6.300 | 45,700 | +0.00(+0.00%) |
Aug 29, 2003 | 6.080 | 6.300 | 6.050 | 6.300 | 58,300 | +0.21(+3.45%) |
Aug 28, 2003 | 6.160 | 6.160 | 6.000 | 6.090 | 60,500 | +0.00(+0.00%) |
Aug 27, 2003 | 6.030 | 6.180 | 6.000 | 6.090 | 31,400 | -0.07(-1.14%) |
Aug 26, 2003 | 6.010 | 6.160 | 5.950 | 6.160 | 37,700 | -0.03(-0.48%) |
Aug 25, 2003 | 6.010 | 6.200 | 6.000 | 6.190 | 14,400 | +0.08(+1.31%) |
Aug 22, 2003 | 6.410 | 6.550 | 6.000 | 6.110 | 54,400 | -0.37(-5.71%) |
Aug 21, 2003 | 6.470 | 6.550 | 6.280 | 6.480 | 56,400 | +0.03(+0.47%) |
Aug 20, 2003 | 6.270 | 6.500 | 6.270 | 6.450 | 20,400 | +0.05(+0.78%) |
Aug 19, 2003 | 6.250 | 6.420 | 6.030 | 6.400 | 81,200 | +0.25(+4.07%) |
Aug 18, 2003 | 6.205 | 6.205 | 5.960 | 6.150 | 55,200 | +0.03(+0.49%) |
Aug 15, 2003 | 6.230 | 6.360 | 6.120 | 6.120 | 13,600 | -0.13(-2.08%) |
Aug 14, 2003 | 6.250 | 6.360 | 6.090 | 6.250 | 56,200 | +0.14(+2.29%) |
Aug 13, 2003 | 6.250 | 6.290 | 6.100 | 6.110 | 28,900 | -0.06(-0.97%) |
Aug 12, 2003 | 5.930 | 6.240 | 5.930 | 6.170 | 29,000 | +0.12(+1.98%) |
Aug 11, 2003 | 5.960 | 6.200 | 5.720 | 6.050 | 57,800 | +0.20(+3.42%) |
Aug 08, 2003 | 5.600 | 5.940 | 5.540 | 5.850 | 23,700 | +0.19(+3.36%) |
Aug 07, 2003 | 5.650 | 5.790 | 5.330 | 5.660 | 44,700 | +0.00(+0.00%) |
Aug 06, 2003 | 5.910 | 5.920 | 5.250 | 5.660 | 95,300 | -0.34(-5.67%) |
Aug 05, 2003 | 6.110 | 6.400 | 5.930 | 6.000 | 84,400 | -0.23(-3.69%) |
Aug 04, 2003 | 6.460 | 6.460 | 6.140 | 6.230 | 53,200 | -0.26(-4.01%) |
Aug 01, 2003 | 6.780 | 6.570 | 6.250 | 6.490 | 18,574 | -0.29(-4.28%) |
Jul 31, 2003 | 6.900 | 6.950 | 6.300 | 6.780 | 117,400 | -0.02(-0.29%) |
Jul 30, 2003 | 6.940 | 6.950 | 6.770 | 6.800 | 25,600 | -0.12(-1.73%) |
Jul 29, 2003 | 7.000 | 7.000 | 6.800 | 6.920 | 28,700 | -0.03(-0.43%) |
Jul 28, 2003 | 6.500 | 6.970 | 6.500 | 6.950 | 57,700 | +0.21(+3.12%) |
Jul 25, 2003 | 6.680 | 6.820 | 6.300 | 6.740 | 67,400 | +0.22(+3.37%) |
Jul 24, 2003 | 6.460 | 6.920 | 6.460 | 6.520 | 43,900 | -0.19(-2.83%) |
Jul 23, 2003 | 6.645 | 6.930 | 6.420 | 6.710 | 44,500 | -0.02(-0.30%) |
Jul 22, 2003 | 6.500 | 6.750 | 6.310 | 6.730 | 37,600 | +0.23(+3.54%) |
Jul 21, 2003 | 6.470 | 6.550 | 6.000 | 6.500 | 48,700 | +0.01(+0.15%) |
Jul 18, 2003 | 6.310 | 6.560 | 6.310 | 6.490 | 16,100 | -0.08(-1.22%) |
Jul 17, 2003 | 6.480 | 6.750 | 6.210 | 6.570 | 91,600 | -0.11(-1.66%) |
Jul 16, 2003 | 6.350 | 6.900 | 6.290 | 6.681 | 84,100 | -0.08(-1.17%) |
Jul 15, 2003 | 6.900 | 7.200 | 6.610 | 6.760 | 42,400 | -0.14(-2.03%) |
Jul 14, 2003 | 7.630 | 7.630 | 6.800 | 6.900 | 108,700 | -0.05(-0.72%) |
Jul 11, 2003 | 6.160 | 7.000 | 6.160 | 6.950 | 263,000 | +0.71(+11.29%) |
Jul 10, 2003 | 6.240 | 6.340 | 6.110 | 6.245 | 41,100 | +0.05(+0.87%) |
Jul 09, 2003 | 6.340 | 6.350 | 6.110 | 6.191 | 75,300 | -0.10(-1.57%) |
Jul 08, 2003 | 5.860 | 6.290 | 5.860 | 6.290 | 27,800 | +0.13(+2.11%) |
Jul 07, 2003 | 6.240 | 6.240 | 5.880 | 6.160 | 47,100 | +0.15(+2.50%) |
Jul 03, 2003 | 6.180 | 6.240 | 6.000 | 6.010 | 20,300 | -0.18(-2.91%) |
Jul 02, 2003 | 6.090 | 6.250 | 5.950 | 6.190 | 52,100 | +0.09(+1.48%) |