Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.966 | 6.084 | 5.966 | 6.084 | 3,498,233 | +0.11(+1.90%) |
Aug 30, 2004 | 5.949 | 5.984 | 5.938 | 5.971 | 1,621,768 | +0.01(+0.17%) |
Aug 27, 2004 | 5.922 | 5.961 | 5.916 | 5.961 | 1,629,771 | +0.04(+0.70%) |
Aug 26, 2004 | 5.906 | 5.938 | 5.877 | 5.919 | 1,677,092 | +0.01(+0.22%) |
Aug 25, 2004 | 5.895 | 5.920 | 5.883 | 5.906 | 1,951,272 | +0.01(+0.20%) |
Aug 24, 2004 | 5.892 | 5.903 | 5.873 | 5.895 | 2,848,620 | +0.00(+0.02%) |
Aug 23, 2004 | 5.949 | 5.962 | 5.877 | 5.893 | 2,222,668 | -0.02(-0.27%) |
Aug 20, 2004 | 5.896 | 5.910 | 5.867 | 5.909 | 1,839,930 | +0.01(+0.22%) |
Aug 19, 2004 | 5.913 | 5.943 | 5.862 | 5.896 | 2,056,003 | -0.03(-0.46%) |
Aug 18, 2004 | 5.816 | 5.923 | 5.814 | 5.923 | 3,926,204 | +0.11(+1.85%) |
Aug 17, 2004 | 5.821 | 5.841 | 5.793 | 5.816 | 3,522,241 | -0.01(-0.15%) |
Aug 16, 2004 | 5.797 | 5.827 | 5.778 | 5.824 | 2,046,261 | +0.04(+0.67%) |
Aug 13, 2004 | 5.841 | 5.850 | 5.760 | 5.785 | 4,073,733 | -0.05(-0.86%) |
Aug 12, 2004 | 5.892 | 5.915 | 5.831 | 5.836 | 2,807,563 | -0.06(-1.00%) |
Aug 11, 2004 | 5.846 | 5.939 | 5.840 | 5.895 | 4,792,238 | +0.05(+0.84%) |
Aug 10, 2004 | 5.824 | 5.856 | 5.814 | 5.846 | 3,166,294 | +0.02(+0.37%) |
Aug 09, 2004 | 5.820 | 5.859 | 5.817 | 5.824 | 3,179,168 | -0.01(-0.22%) |
Aug 06, 2004 | 5.742 | 5.877 | 5.742 | 5.837 | 4,251,532 | +0.09(+1.65%) |
Aug 05, 2004 | 5.793 | 5.829 | 5.741 | 5.742 | 3,472,137 | -0.05(-0.87%) |
Aug 04, 2004 | 5.788 | 5.803 | 5.765 | 5.793 | 3,994,401 | +0.00(+0.02%) |
Aug 03, 2004 | 5.755 | 5.804 | 5.722 | 5.791 | 3,641,238 | +0.03(+0.55%) |
Aug 02, 2004 | 5.623 | 5.761 | 5.623 | 5.760 | 5,754,652 | +0.16(+2.77%) |
Jul 30, 2004 | 5.476 | 5.639 | 5.475 | 5.604 | 17,041,272 | -0.12(-2.13%) |
Jul 29, 2004 | 5.748 | 5.793 | 5.718 | 5.726 | 4,022,585 | -0.00(-0.08%) |
Jul 28, 2004 | 5.741 | 5.772 | 5.693 | 5.731 | 3,831,563 | -0.01(-0.18%) |
Jul 27, 2004 | 5.813 | 5.814 | 5.737 | 5.741 | 2,702,832 | -0.03(-0.57%) |
Jul 26, 2004 | 5.770 | 5.843 | 5.768 | 5.774 | 4,705,252 | +0.02(+0.37%) |
Jul 23, 2004 | 5.806 | 5.823 | 5.734 | 5.752 | 3,410,203 | -0.06(-1.01%) |
Jul 22, 2004 | 5.800 | 5.827 | 5.741 | 5.811 | 5,720,554 | +0.01(+0.22%) |
Jul 21, 2004 | 5.856 | 5.856 | 5.732 | 5.798 | 6,352,421 | -0.04(-0.62%) |
Jul 20, 2004 | 5.770 | 6.051 | 5.754 | 5.834 | 6,045,882 | +0.13(+2.32%) |
Jul 19, 2004 | 5.676 | 5.731 | 5.673 | 5.702 | 3,983,615 | +0.03(+0.53%) |
Jul 16, 2004 | 5.627 | 5.672 | 5.591 | 5.672 | 6,204,196 | +0.07(+1.26%) |
Jul 15, 2004 | 5.612 | 5.616 | 5.589 | 5.601 | 6,383,736 | -0.01(-0.18%) |
Jul 14, 2004 | 5.591 | 5.619 | 5.568 | 5.612 | 3,765,802 | +0.02(+0.36%) |
Jul 13, 2004 | 5.622 | 5.623 | 5.578 | 5.591 | 4,035,807 | -0.03(-0.54%) |
Jul 12, 2004 | 5.635 | 5.643 | 5.604 | 5.622 | 2,565,742 | -0.01(-0.13%) |
Jul 09, 2004 | 5.683 | 5.683 | 5.612 | 5.629 | 3,407,419 | -0.03(-0.56%) |
Jul 08, 2004 | 5.691 | 5.702 | 5.658 | 5.660 | 3,531,635 | -0.04(-0.68%) |
Jul 07, 2004 | 5.715 | 5.722 | 5.655 | 5.699 | 3,538,246 | -0.01(-0.25%) |
Jul 06, 2004 | 5.698 | 5.738 | 5.693 | 5.714 | 3,274,504 | +0.02(+0.28%) |
Jul 02, 2004 | 5.640 | 5.698 | 5.637 | 5.698 | 4,114,442 | +0.09(+1.54%) |
Jul 01, 2004 | 5.755 | 5.755 | 5.584 | 5.612 | 7,648,513 | -0.14(-2.45%) |
Jun 30, 2004 | 5.798 | 5.798 | 5.705 | 5.752 | 4,116,530 | -0.04(-0.62%) |
Jun 29, 2004 | 5.824 | 5.834 | 5.788 | 5.788 | 4,926,892 | -0.02(-0.30%) |
Jun 28, 2004 | 5.784 | 5.831 | 5.781 | 5.806 | 2,825,308 | +0.02(+0.42%) |
Jun 25, 2004 | 5.866 | 5.866 | 5.748 | 5.781 | 4,056,335 | -0.07(-1.15%) |
Jun 24, 2004 | 5.854 | 5.885 | 5.843 | 5.849 | 2,598,448 | +0.01(+0.25%) |
Jun 23, 2004 | 5.841 | 5.920 | 5.816 | 5.834 | 2,719,533 | +0.01(+0.22%) |
Jun 22, 2004 | 5.866 | 5.876 | 5.813 | 5.821 | 1,932,483 | -0.03(-0.49%) |
Jun 21, 2004 | 5.841 | 5.900 | 5.826 | 5.850 | 2,712,922 | +0.02(+0.39%) |
Jun 18, 2004 | 5.814 | 5.849 | 5.785 | 5.827 | 2,153,775 | +0.01(+0.22%) |
Jun 17, 2004 | 5.846 | 5.846 | 5.813 | 5.814 | 3,007,979 | -0.03(-0.52%) |
Jun 16, 2004 | 5.837 | 5.860 | 5.823 | 5.844 | 1,772,776 | +0.01(+0.22%) |
Jun 15, 2004 | 5.852 | 5.887 | 5.814 | 5.831 | 3,518,761 | +0.00(+0.00%) |
Jun 14, 2004 | 5.856 | 5.862 | 5.817 | 5.831 | 3,396,981 | -0.02(-0.42%) |
Jun 10, 2004 | 5.885 | 5.905 | 5.820 | 5.856 | 2,382,375 | -0.02(-0.42%) |
Jun 09, 2004 | 5.892 | 5.923 | 5.863 | 5.880 | 2,482,235 | -0.01(-0.20%) |
Jun 08, 2004 | 5.920 | 5.923 | 5.873 | 5.892 | 1,668,741 | -0.05(-0.82%) |
Jun 07, 2004 | 5.892 | 5.941 | 5.892 | 5.941 | 1,709,798 | +0.06(+0.95%) |
Jun 04, 2004 | 5.928 | 5.946 | 5.883 | 5.885 | 3,529,896 | -0.10(-1.70%) |
Jun 03, 2004 | 6.007 | 6.018 | 5.972 | 5.987 | 3,377,148 | -0.04(-0.60%) |
Jun 02, 2004 | 6.000 | 6.060 | 6.000 | 6.023 | 1,755,379 | +0.04(+0.60%) |
Jun 01, 2004 | 6.064 | 6.083 | 5.985 | 5.987 | 2,792,949 | -0.07(-1.19%) |
May 28, 2004 | 6.002 | 6.073 | 5.992 | 6.058 | 2,131,507 | +0.07(+1.10%) |
May 27, 2004 | 6.033 | 6.106 | 5.972 | 5.992 | 3,234,491 | -0.02(-0.38%) |
May 26, 2004 | 5.992 | 6.050 | 5.956 | 6.015 | 2,946,393 | +0.03(+0.46%) |
May 25, 2004 | 5.877 | 5.992 | 5.830 | 5.988 | 2,957,527 | +0.12(+1.98%) |
May 24, 2004 | 5.806 | 5.877 | 5.803 | 5.872 | 2,427,608 | +0.08(+1.47%) |
May 21, 2004 | 5.827 | 5.849 | 5.770 | 5.787 | 2,033,387 | -0.02(-0.32%) |
May 20, 2004 | 5.817 | 5.862 | 5.793 | 5.806 | 2,013,902 | +0.00(+0.00%) |
May 19, 2004 | 5.877 | 5.902 | 5.801 | 5.806 | 1,840,277 | -0.04(-0.61%) |
May 18, 2004 | 5.831 | 5.879 | 5.820 | 5.841 | 3,204,568 | +0.05(+0.79%) |
May 17, 2004 | 5.849 | 5.850 | 5.775 | 5.795 | 2,067,137 | -0.08(-1.30%) |
May 14, 2004 | 5.836 | 5.913 | 5.834 | 5.872 | 3,087,310 | +0.04(+0.69%) |
May 13, 2004 | 5.800 | 5.860 | 5.780 | 5.831 | 3,371,581 | +0.03(+0.55%) |
May 12, 2004 | 5.768 | 5.806 | 5.699 | 5.800 | 2,862,190 | +0.03(+0.55%) |
May 11, 2004 | 5.791 | 5.849 | 5.741 | 5.768 | 3,353,836 | -0.00(-0.05%) |
May 10, 2004 | 5.762 | 5.836 | 5.702 | 5.771 | 4,968,646 | -0.06(-0.99%) |
May 07, 2004 | 5.972 | 5.981 | 5.784 | 5.829 | 5,873,649 | -0.18(-2.99%) |
May 06, 2004 | 6.034 | 6.034 | 5.964 | 6.008 | 5,339,554 | -0.04(-0.64%) |
May 05, 2004 | 6.076 | 6.097 | 6.047 | 6.047 | 2,535,818 | -0.03(-0.45%) |
May 04, 2004 | 6.143 | 6.153 | 6.069 | 6.074 | 2,902,552 | -0.07(-1.12%) |
May 03, 2004 | 6.179 | 6.179 | 6.077 | 6.143 | 2,099,844 | -0.02(-0.35%) |
Apr 30, 2004 | 6.162 | 6.258 | 6.136 | 6.165 | 4,786,671 | +0.00(+0.05%) |
Apr 29, 2004 | 6.409 | 6.411 | 6.150 | 6.162 | 8,481,841 | -0.25(-3.88%) |
Apr 28, 2004 | 6.416 | 6.461 | 6.344 | 6.411 | 4,201,080 | +0.01(+0.16%) |
Apr 27, 2004 | 6.434 | 6.452 | 6.392 | 6.400 | 3,383,759 | -0.04(-0.60%) |
Apr 26, 2004 | 6.416 | 6.481 | 6.406 | 6.439 | 3,220,921 | -0.01(-0.13%) |
Apr 23, 2004 | 6.481 | 6.517 | 6.441 | 6.448 | 3,244,581 | -0.03(-0.51%) |
Apr 22, 2004 | 6.372 | 6.497 | 6.372 | 6.481 | 2,826,004 | +0.09(+1.35%) |
Apr 21, 2004 | 6.423 | 6.431 | 6.349 | 6.395 | 2,246,329 | -0.03(-0.45%) |
Apr 20, 2004 | 6.474 | 6.501 | 6.423 | 6.423 | 2,273,816 | -0.05(-0.78%) |
Apr 19, 2004 | 6.517 | 6.517 | 6.461 | 6.474 | 1,754,335 | -0.06(-0.86%) |
Apr 16, 2004 | 6.524 | 6.550 | 6.497 | 6.530 | 1,732,763 | +0.02(+0.26%) |
Apr 15, 2004 | 6.416 | 6.553 | 6.412 | 6.513 | 7,263,687 | +0.10(+1.61%) |
Apr 14, 2004 | 6.416 | 6.452 | 6.336 | 6.409 | 5,036,843 | -0.07(-1.09%) |
Apr 13, 2004 | 6.596 | 6.597 | 6.434 | 6.479 | 6,353,464 | -0.13(-2.00%) |
Apr 12, 2004 | 6.696 | 6.702 | 6.592 | 6.612 | 4,554,592 | -0.08(-1.27%) |
Apr 08, 2004 | 6.740 | 6.761 | 6.663 | 6.696 | 2,879,587 | -0.04(-0.64%) |
Apr 07, 2004 | 6.757 | 6.757 | 6.684 | 6.740 | 2,910,555 | -0.02(-0.30%) |
Apr 06, 2004 | 6.768 | 6.774 | 6.747 | 6.760 | 3,159,683 | -0.02(-0.23%) |
Apr 05, 2004 | 6.776 | 6.790 | 6.734 | 6.776 | 3,186,822 | -0.01(-0.11%) |
Apr 02, 2004 | 6.840 | 6.855 | 6.750 | 6.783 | 2,976,316 | -0.03(-0.46%) |
Apr 01, 2004 | 6.768 | 6.824 | 6.760 | 6.814 | 2,616,889 | +0.06(+0.94%) |
Mar 31, 2004 | 6.780 | 6.780 | 6.721 | 6.751 | 5,949,501 | -0.02(-0.36%) |
Mar 30, 2004 | 6.718 | 6.784 | 6.696 | 6.776 | 3,198,652 | +0.06(+0.96%) |
Mar 29, 2004 | 6.685 | 6.714 | 6.639 | 6.711 | 2,554,955 | +0.03(+0.41%) |
Mar 26, 2004 | 6.662 | 6.718 | 6.661 | 6.684 | 1,572,012 | +0.02(+0.35%) |
Mar 25, 2004 | 6.653 | 6.705 | 6.649 | 6.661 | 2,453,356 | +0.01(+0.17%) |
Mar 24, 2004 | 6.632 | 6.681 | 6.616 | 6.649 | 2,271,033 | +0.01(+0.17%) |
Mar 23, 2004 | 6.604 | 6.640 | 6.582 | 6.638 | 2,052,176 | +0.03(+0.50%) |
Mar 22, 2004 | 6.668 | 6.696 | 6.597 | 6.604 | 2,187,178 | -0.09(-1.33%) |
Mar 19, 2004 | 6.676 | 6.744 | 6.663 | 6.694 | 2,475,276 | +0.02(+0.26%) |
Mar 18, 2004 | 6.668 | 6.696 | 6.600 | 6.676 | 2,377,156 | -0.03(-0.39%) |
Mar 17, 2004 | 6.582 | 6.708 | 6.567 | 6.702 | 3,702,476 | +0.17(+2.57%) |
Mar 16, 2004 | 6.510 | 6.573 | 6.497 | 6.534 | 3,320,085 | +0.02(+0.26%) |
Mar 15, 2004 | 6.481 | 6.537 | 6.445 | 6.517 | 2,961,354 | +0.04(+0.55%) |
Mar 12, 2004 | 6.492 | 6.517 | 6.446 | 6.481 | 3,254,672 | -0.02(-0.33%) |
Mar 11, 2004 | 6.612 | 6.655 | 6.481 | 6.502 | 2,679,867 | -0.11(-1.65%) |
Mar 10, 2004 | 6.629 | 6.691 | 6.610 | 6.612 | 2,653,772 | -0.01(-0.11%) |
Mar 09, 2004 | 6.663 | 6.682 | 6.582 | 6.619 | 3,178,124 | -0.04(-0.67%) |
Mar 08, 2004 | 6.691 | 6.712 | 6.663 | 6.663 | 2,730,319 | -0.03(-0.41%) |
Mar 05, 2004 | 6.646 | 6.709 | 6.643 | 6.691 | 3,603,660 | +0.03(+0.45%) |
Mar 04, 2004 | 6.686 | 6.696 | 6.653 | 6.661 | 4,776,928 | -0.10(-1.53%) |
Mar 03, 2004 | 6.832 | 6.836 | 6.741 | 6.764 | 4,750,137 | -0.06(-0.91%) |
Mar 02, 2004 | 6.804 | 6.857 | 6.790 | 6.826 | 4,523,277 | +0.02(+0.36%) |
Mar 01, 2004 | 6.794 | 6.823 | 6.777 | 6.801 | 2,915,774 | +0.03(+0.40%) |
Feb 27, 2004 | 6.556 | 6.796 | 6.556 | 6.774 | 4,943,594 | +0.11(+1.70%) |
Feb 26, 2004 | 6.642 | 6.686 | 6.629 | 6.661 | 2,632,895 | +0.01(+0.17%) |
Feb 25, 2004 | 6.625 | 6.711 | 6.602 | 6.649 | 3,216,050 | +0.02(+0.37%) |
Feb 24, 2004 | 6.597 | 6.625 | 6.580 | 6.625 | 2,411,602 | +0.03(+0.48%) |
Feb 23, 2004 | 6.603 | 6.636 | 6.564 | 6.593 | 1,762,686 | -0.00(-0.07%) |
Feb 20, 2004 | 6.668 | 6.668 | 6.573 | 6.597 | 2,490,586 | -0.07(-1.06%) |
Feb 19, 2004 | 6.691 | 6.718 | 6.642 | 6.668 | 3,497,189 | -0.01(-0.13%) |
Feb 18, 2004 | 6.623 | 6.679 | 6.607 | 6.676 | 2,786,338 | +0.05(+0.82%) |
Feb 17, 2004 | 6.589 | 6.630 | 6.573 | 6.622 | 1,879,943 | +0.06(+0.94%) |
Feb 13, 2004 | 6.596 | 6.610 | 6.521 | 6.560 | 1,827,751 | -0.02(-0.37%) |
Feb 12, 2004 | 6.640 | 6.640 | 6.577 | 6.584 | 1,975,628 | -0.06(-0.87%) |
Feb 11, 2004 | 6.538 | 6.658 | 6.502 | 6.642 | 4,935,939 | +0.10(+1.58%) |
Feb 10, 2004 | 6.527 | 6.570 | 6.502 | 6.538 | 4,236,223 | +0.01(+0.18%) |
Feb 09, 2004 | 6.507 | 6.531 | 6.446 | 6.527 | 2,137,422 | +0.01(+0.22%) |
Feb 06, 2004 | 6.467 | 6.513 | 6.436 | 6.513 | 2,332,271 | +0.05(+0.85%) |
Feb 05, 2004 | 6.467 | 6.495 | 6.431 | 6.458 | 3,617,230 | -0.01(-0.13%) |
Feb 04, 2004 | 6.510 | 6.510 | 6.423 | 6.467 | 4,141,930 | -0.05(-0.84%) |
Feb 03, 2004 | 6.488 | 6.531 | 6.459 | 6.521 | 2,163,170 | +0.02(+0.33%) |
Feb 02, 2004 | 6.524 | 6.596 | 6.500 | 6.500 | 2,589,054 | -0.03(-0.46%) |
Jan 30, 2004 | 6.579 | 6.603 | 6.520 | 6.530 | 2,688,914 | -0.05(-0.72%) |
Jan 29, 2004 | 6.478 | 6.603 | 6.467 | 6.577 | 3,825,648 | +0.10(+1.49%) |
Jan 28, 2004 | 6.409 | 6.531 | 6.409 | 6.481 | 8,793,599 | +0.09(+1.46%) |
Jan 27, 2004 | 6.416 | 6.458 | 6.353 | 6.388 | 3,261,282 | -0.03(-0.45%) |
Jan 26, 2004 | 6.423 | 6.452 | 6.347 | 6.416 | 2,726,492 | -0.01(-0.13%) |
Jan 23, 2004 | 6.395 | 6.425 | 6.373 | 6.425 | 3,572,693 | +0.04(+0.65%) |
Jan 22, 2004 | 6.359 | 6.418 | 6.311 | 6.383 | 4,622,789 | +0.02(+0.38%) |
Jan 21, 2004 | 6.222 | 6.400 | 6.211 | 6.359 | 6,176,709 | +0.15(+2.43%) |
Jan 20, 2004 | 6.201 | 6.224 | 6.158 | 6.208 | 2,653,076 | -0.01(-0.14%) |
Jan 16, 2004 | 6.194 | 6.229 | 6.179 | 6.217 | 1,771,037 | +0.03(+0.46%) |
Jan 15, 2004 | 6.265 | 6.265 | 6.186 | 6.188 | 3,102,968 | -0.08(-1.24%) |
Jan 14, 2004 | 6.261 | 6.278 | 6.251 | 6.265 | 2,709,095 | +0.03(+0.51%) |
Jan 13, 2004 | 6.288 | 6.290 | 6.232 | 6.234 | 1,995,461 | -0.05(-0.87%) |
Jan 12, 2004 | 6.316 | 6.349 | 6.268 | 6.288 | 1,795,045 | -0.04(-0.57%) |
Jan 09, 2004 | 6.347 | 6.356 | 6.313 | 6.324 | 1,731,371 | -0.03(-0.52%) |
Jan 08, 2004 | 6.280 | 6.357 | 6.280 | 6.357 | 3,018,417 | +0.09(+1.47%) |
Jan 07, 2004 | 6.251 | 6.268 | 6.201 | 6.265 | 2,489,890 | +0.02(+0.30%) |
Jan 06, 2004 | 6.237 | 6.248 | 6.179 | 6.247 | 2,008,335 | +0.01(+0.16%) |
Jan 05, 2004 | 6.291 | 6.291 | 6.194 | 6.237 | 2,482,583 | -0.06(-0.91%) |
Jan 02, 2004 | 6.311 | 6.362 | 6.283 | 6.294 | 2,194,833 | +0.00(+0.00%) |
Dec 31, 2003 | 6.344 | 6.352 | 6.287 | 6.294 | 1,964,146 | -0.04(-0.70%) |
Dec 30, 2003 | 6.296 | 6.339 | 6.296 | 6.339 | 1,474,588 | +0.03(+0.48%) |
Dec 29, 2003 | 6.261 | 6.308 | 6.237 | 6.308 | 1,382,383 | +0.05(+0.76%) |
Dec 26, 2003 | 6.280 | 6.297 | 6.250 | 6.261 | 540,357 | -0.01(-0.11%) |
Dec 24, 2003 | 6.244 | 6.287 | 6.217 | 6.268 | 1,049,400 | +0.02(+0.30%) |
Dec 23, 2003 | 6.314 | 6.303 | 6.225 | 6.250 | 3,237,970 | -0.06(-1.02%) |
Dec 22, 2003 | 6.258 | 6.316 | 6.248 | 6.314 | 3,164,902 | +0.07(+1.13%) |
Dec 19, 2003 | 6.215 | 6.344 | 6.202 | 6.244 | 10,091,431 | +0.04(+0.63%) |
Dec 18, 2003 | 6.100 | 6.212 | 6.081 | 6.205 | 5,931,756 | +0.13(+2.10%) |
Dec 17, 2003 | 5.989 | 6.089 | 5.962 | 6.077 | 3,578,260 | +0.09(+1.46%) |
Dec 16, 2003 | 5.978 | 5.992 | 5.958 | 5.989 | 1,923,784 | +0.03(+0.43%) |
Dec 15, 2003 | 5.942 | 5.952 | 5.931 | 5.964 | 2,909,859 | +0.04(+0.70%) |
Dec 12, 2003 | 5.920 | 5.926 | 5.897 | 5.922 | 2,259,898 | +0.01(+0.12%) |
Dec 11, 2003 | 5.889 | 5.928 | 5.882 | 5.915 | 2,279,731 | +0.04(+0.64%) |
Dec 10, 2003 | 5.862 | 5.897 | 5.847 | 5.877 | 2,023,644 | +0.01(+0.25%) |
Dec 09, 2003 | 5.920 | 5.920 | 5.859 | 5.863 | 2,741,454 | -0.05(-0.92%) |
Dec 08, 2003 | 5.918 | 5.932 | 5.896 | 5.918 | 4,517,710 | -0.01(-0.10%) |
Dec 05, 2003 | 5.889 | 5.978 | 5.889 | 5.923 | 2,822,177 | +0.01(+0.12%) |
Dec 04, 2003 | 5.866 | 5.926 | 5.831 | 5.916 | 2,899,768 | -0.01(-0.12%) |
Dec 03, 2003 | 5.956 | 5.965 | 5.923 | 5.923 | 4,460,299 | -0.04(-0.60%) |
Dec 02, 2003 | 5.935 | 5.969 | 5.928 | 5.959 | 2,492,673 | +0.01(+0.10%) |
Dec 01, 2003 | 5.903 | 5.954 | 5.892 | 5.954 | 2,033,039 | +0.06(+1.00%) |
Nov 28, 2003 | 5.863 | 5.906 | 5.863 | 5.895 | 972,852 | +0.03(+0.54%) |
Nov 26, 2003 | 5.816 | 5.870 | 5.816 | 5.863 | 1,810,354 | +0.05(+0.84%) |
Nov 25, 2003 | 5.788 | 5.820 | 5.787 | 5.814 | 1,628,727 | +0.03(+0.60%) |
Nov 24, 2003 | 5.741 | 5.791 | 5.737 | 5.780 | 1,966,581 | +0.05(+0.83%) |
Nov 21, 2003 | 5.748 | 5.748 | 5.699 | 5.732 | 2,769,637 | -0.02(-0.27%) |
Nov 20, 2003 | 5.770 | 5.829 | 5.748 | 5.748 | 2,342,013 | -0.04(-0.65%) |
Nov 19, 2003 | 5.698 | 5.790 | 5.692 | 5.785 | 3,020,157 | +0.12(+2.05%) |
Nov 18, 2003 | 5.755 | 5.791 | 5.662 | 5.669 | 1,725,804 | -0.09(-1.52%) |
Nov 17, 2003 | 5.725 | 5.803 | 5.706 | 5.757 | 2,329,835 | -0.07(-1.21%) |
Nov 14, 2003 | 5.885 | 5.885 | 5.823 | 5.827 | 1,499,988 | -0.05(-0.93%) |
Nov 13, 2003 | 5.856 | 5.882 | 5.839 | 5.882 | 2,366,022 | +0.02(+0.27%) |
Nov 12, 2003 | 5.876 | 5.886 | 5.846 | 5.866 | 1,887,598 | -0.01(-0.20%) |
Nov 11, 2003 | 5.885 | 5.890 | 5.844 | 5.877 | 1,470,413 | -0.01(-0.12%) |
Nov 10, 2003 | 5.892 | 5.906 | 5.870 | 5.885 | 2,050,436 | -0.02(-0.29%) |
Nov 07, 2003 | 5.889 | 5.926 | 5.877 | 5.902 | 2,331,575 | -0.02(-0.32%) |
Nov 06, 2003 | 5.932 | 5.932 | 5.885 | 5.920 | 1,843,061 | -0.02(-0.29%) |
Nov 05, 2003 | 5.913 | 5.942 | 5.899 | 5.938 | 3,149,592 | +0.06(+1.03%) |
Nov 04, 2003 | 5.913 | 5.916 | 5.870 | 5.877 | 5,539,970 | -0.05(-0.85%) |
Nov 03, 2003 | 5.873 | 5.945 | 5.857 | 5.928 | 1,494,675 | +0.05(+0.93%) |
Oct 31, 2003 | 5.890 | 5.890 | 5.869 | 5.873 | 1,357,331 | +0.00(+0.05%) |
Oct 30, 2003 | 5.883 | 5.897 | 5.867 | 5.870 | 1,294,005 | -0.01(-0.10%) |
Oct 29, 2003 | 5.872 | 5.920 | 5.867 | 5.876 | 1,972,496 | +0.00(+0.07%) |
Oct 28, 2003 | 5.870 | 5.872 | 5.830 | 5.872 | 2,253,983 | -0.00(-0.05%) |
Oct 27, 2003 | 5.913 | 5.936 | 5.854 | 5.875 | 2,203,184 | -0.02(-0.37%) |
Oct 24, 2003 | 5.900 | 5.906 | 5.863 | 5.896 | 2,296,433 | -0.00(-0.07%) |
Oct 23, 2003 | 5.919 | 5.919 | 5.885 | 5.900 | 2,512,506 | -0.02(-0.32%) |
Oct 22, 2003 | 5.857 | 5.939 | 5.857 | 5.919 | 5,134,615 | +0.06(+1.05%) |
Oct 21, 2003 | 5.831 | 5.890 | 5.814 | 5.857 | 3,140,198 | +0.01(+0.15%) |
Oct 20, 2003 | 5.834 | 5.854 | 5.826 | 5.849 | 3,324,608 | -0.01(-0.17%) |
Oct 17, 2003 | 5.854 | 5.863 | 5.821 | 5.859 | 2,336,794 | +0.00(+0.07%) |
Oct 16, 2003 | 5.839 | 5.867 | 5.824 | 5.854 | 1,950,228 | +0.01(+0.15%) |
Oct 15, 2003 | 5.870 | 5.870 | 5.823 | 5.846 | 3,766,498 | -0.03(-0.59%) |
Oct 14, 2003 | 5.847 | 5.880 | 5.790 | 5.880 | 3,290,162 | +0.03(+0.54%) |
Oct 13, 2003 | 5.830 | 5.870 | 5.817 | 5.849 | 1,655,867 | +0.02(+0.32%) |
Oct 10, 2003 | 5.841 | 5.862 | 5.810 | 5.830 | 2,313,830 | -0.02(-0.42%) |
Oct 09, 2003 | 5.863 | 5.902 | 5.814 | 5.854 | 5,160,015 | -0.01(-0.15%) |
Oct 08, 2003 | 5.961 | 5.961 | 5.849 | 5.863 | 5,907,400 | -0.09(-1.57%) |
Oct 07, 2003 | 6.005 | 5.992 | 5.905 | 5.956 | 3,895,933 | -0.05(-0.81%) |
Oct 06, 2003 | 5.995 | 6.012 | 5.968 | 6.005 | 1,660,042 | +0.00(+0.07%) |
Oct 03, 2003 | 6.018 | 6.021 | 5.981 | 6.001 | 4,925,153 | +0.00(+0.05%) |
Oct 02, 2003 | 6.000 | 6.014 | 5.985 | 5.998 | 17,321,020 | -0.06(-0.93%) |
Oct 01, 2003 | 5.992 | 6.058 | 5.964 | 6.054 | 7,109,896 | +0.02(+0.31%) |
Sep 30, 2003 | 6.112 | 6.119 | 6.023 | 6.035 | 2,490,238 | -0.08(-1.36%) |
Sep 29, 2003 | 6.079 | 6.123 | 6.050 | 6.119 | 3,058,431 | +0.06(+1.07%) |
Sep 26, 2003 | 5.952 | 6.061 | 5.923 | 6.054 | 2,615,498 | +0.09(+1.52%) |
Sep 25, 2003 | 5.935 | 5.969 | 5.919 | 5.964 | 3,831,563 | +0.05(+0.85%) |
Sep 24, 2003 | 5.955 | 5.961 | 5.902 | 5.913 | 2,528,164 | -0.04(-0.72%) |
Sep 23, 2003 | 5.975 | 5.992 | 5.945 | 5.956 | 2,009,726 | -0.02(-0.31%) |
Sep 22, 2003 | 6.007 | 6.007 | 5.958 | 5.975 | 1,879,595 | -0.05(-0.88%) |
Sep 19, 2003 | 6.035 | 6.041 | 6.001 | 6.028 | 2,931,083 | -0.01(-0.12%) |
Sep 18, 2003 | 5.978 | 6.038 | 5.971 | 6.035 | 5,766,830 | +0.07(+1.18%) |
Sep 17, 2003 | 6.094 | 6.094 | 5.961 | 5.965 | 6,212,547 | -0.13(-2.12%) |
Sep 16, 2003 | 6.060 | 6.107 | 6.058 | 6.094 | 3,033,379 | +0.03(+0.57%) |
Sep 15, 2003 | 6.071 | 6.086 | 6.017 | 6.060 | 2,935,954 | -0.03(-0.52%) |
Sep 12, 2003 | 6.116 | 6.116 | 6.007 | 6.091 | 4,128,708 | -0.02(-0.38%) |
Sep 11, 2003 | 6.132 | 6.158 | 6.096 | 6.114 | 1,894,905 | +0.01(+0.12%) |
Sep 10, 2003 | 6.114 | 6.143 | 6.089 | 6.107 | 3,092,877 | -0.01(-0.19%) |
Sep 09, 2003 | 6.114 | 6.132 | 6.080 | 6.119 | 2,823,220 | -0.02(-0.30%) |
Sep 08, 2003 | 6.129 | 6.166 | 6.097 | 6.137 | 1,582,451 | +0.03(+0.56%) |
Sep 05, 2003 | 6.114 | 6.150 | 6.091 | 6.103 | 2,657,947 | -0.03(-0.42%) |
Sep 04, 2003 | 6.209 | 6.209 | 6.094 | 6.129 | 5,360,083 | -0.16(-2.51%) |
Sep 03, 2003 | 6.237 | 6.291 | 6.209 | 6.287 | 6,461,327 | +0.07(+1.20%) |