Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.224 | 7.354 | 7.224 | 7.354 | 141,363 | +0.06(+0.81%) |
Jun 29, 2004 | 7.266 | 7.342 | 7.236 | 7.295 | 70,087 | +0.02(+0.32%) |
Jun 28, 2004 | 7.313 | 7.348 | 7.266 | 7.271 | 77,384 | +0.11(+1.56%) |
Jun 25, 2004 | 7.195 | 7.266 | 7.160 | 7.160 | 122,695 | +0.01(+0.16%) |
Jun 24, 2004 | 7.171 | 7.236 | 7.124 | 7.148 | 102,840 | -0.02(-0.33%) |
Jun 23, 2004 | 7.095 | 7.171 | 7.065 | 7.171 | 151,375 | +0.03(+0.41%) |
Jun 22, 2004 | 7.101 | 7.142 | 7.059 | 7.142 | 143,399 | +0.05(+0.75%) |
Jun 21, 2004 | 7.142 | 7.165 | 7.089 | 7.089 | 163,254 | -0.11(-1.55%) |
Jun 18, 2004 | 7.189 | 7.260 | 7.165 | 7.201 | 165,291 | -0.01(-0.16%) |
Jun 17, 2004 | 7.201 | 7.271 | 7.160 | 7.213 | 394,051 | +0.09(+1.24%) |
Jun 16, 2004 | 7.201 | 7.218 | 7.101 | 7.124 | 139,666 | +0.03(+0.42%) |
Jun 15, 2004 | 7.154 | 7.160 | 7.089 | 7.095 | 299,017 | -0.04(-0.50%) |
Jun 14, 2004 | 7.148 | 7.224 | 7.095 | 7.130 | 319,891 | -0.20(-2.73%) |
Jun 10, 2004 | 7.254 | 7.366 | 7.254 | 7.330 | 180,055 | +0.01(+0.16%) |
Jun 09, 2004 | 7.395 | 7.395 | 7.260 | 7.319 | 89,942 | -0.14(-1.90%) |
Jun 08, 2004 | 7.460 | 7.543 | 7.436 | 7.460 | 105,046 | -0.01(-0.16%) |
Jun 07, 2004 | 7.407 | 7.490 | 7.383 | 7.472 | 81,288 | +0.06(+0.88%) |
Jun 04, 2004 | 7.366 | 7.454 | 7.360 | 7.407 | 86,548 | +0.11(+1.53%) |
Jun 03, 2004 | 7.195 | 7.301 | 7.195 | 7.295 | 79,081 | +0.07(+0.98%) |
Jun 02, 2004 | 7.307 | 7.319 | 7.154 | 7.224 | 131,350 | -0.02(-0.33%) |
Jun 01, 2004 | 7.201 | 7.260 | 7.154 | 7.248 | 103,519 | -0.02(-0.32%) |
May 28, 2004 | 7.366 | 7.366 | 7.236 | 7.271 | 73,990 | -0.10(-1.36%) |
May 27, 2004 | 7.260 | 7.372 | 7.260 | 7.372 | 95,373 | +0.18(+2.54%) |
May 26, 2004 | 7.160 | 7.195 | 7.053 | 7.189 | 64,657 | +0.04(+0.49%) |
May 25, 2004 | 7.071 | 7.165 | 7.030 | 7.154 | 37,504 | +0.05(+0.75%) |
May 24, 2004 | 7.124 | 7.136 | 7.012 | 7.101 | 35,807 | +0.02(+0.33%) |
May 21, 2004 | 7.101 | 7.160 | 7.018 | 7.077 | 42,086 | +0.04(+0.50%) |
May 20, 2004 | 7.042 | 7.083 | 6.924 | 7.042 | 165,630 | +0.03(+0.42%) |
May 19, 2004 | 7.071 | 7.130 | 6.983 | 7.012 | 85,870 | +0.06(+0.93%) |
May 18, 2004 | 6.894 | 6.965 | 6.894 | 6.947 | 49,383 | +0.10(+1.46%) |
May 17, 2004 | 6.812 | 6.900 | 6.812 | 6.847 | 88,585 | -0.05(-0.77%) |
May 14, 2004 | 6.841 | 6.912 | 6.800 | 6.900 | 47,177 | +0.04(+0.51%) |
May 13, 2004 | 6.800 | 6.865 | 6.800 | 6.865 | 48,704 | +0.01(+0.17%) |
May 12, 2004 | 6.835 | 6.853 | 6.718 | 6.853 | 227,742 | -0.04(-0.51%) |
May 11, 2004 | 6.847 | 6.947 | 6.847 | 6.888 | 104,707 | -0.01(-0.09%) |
May 10, 2004 | 6.888 | 6.912 | 6.771 | 6.894 | 85,870 | -0.14(-1.93%) |
May 07, 2004 | 7.142 | 7.142 | 7.000 | 7.030 | 57,359 | -0.15(-2.13%) |
May 06, 2004 | 7.201 | 7.271 | 7.118 | 7.183 | 45,141 | -0.02(-0.33%) |
May 05, 2004 | 7.177 | 7.248 | 7.130 | 7.207 | 81,627 | +0.06(+0.82%) |
May 04, 2004 | 7.112 | 7.183 | 7.112 | 7.148 | 142,890 | +0.11(+1.51%) |
May 03, 2004 | 6.947 | 7.048 | 6.947 | 7.042 | 80,100 | +0.04(+0.50%) |
Apr 30, 2004 | 6.977 | 7.012 | 6.947 | 7.006 | 77,045 | -0.03(-0.42%) |
Apr 29, 2004 | 6.995 | 7.118 | 6.983 | 7.036 | 141,702 | +0.01(+0.08%) |
Apr 28, 2004 | 7.071 | 7.071 | 6.947 | 7.030 | 47,686 | -0.14(-1.89%) |
Apr 27, 2004 | 7.189 | 7.236 | 7.160 | 7.165 | 93,676 | -0.02(-0.25%) |
Apr 26, 2004 | 7.207 | 7.248 | 7.165 | 7.183 | 183,110 | +0.10(+1.41%) |
Apr 23, 2004 | 7.012 | 7.107 | 7.012 | 7.083 | 78,572 | +0.12(+1.78%) |
Apr 22, 2004 | 6.865 | 6.965 | 6.847 | 6.959 | 74,160 | +0.05(+0.68%) |
Apr 21, 2004 | 6.894 | 6.965 | 6.888 | 6.912 | 87,057 | +0.00(+0.00%) |
Apr 20, 2004 | 6.983 | 7.018 | 6.912 | 6.912 | 167,158 | -0.11(-1.59%) |
Apr 19, 2004 | 6.995 | 7.059 | 6.983 | 7.024 | 52,947 | +0.01(+0.08%) |
Apr 16, 2004 | 6.953 | 7.095 | 6.953 | 7.018 | 157,145 | +0.12(+1.71%) |
Apr 15, 2004 | 6.812 | 6.930 | 6.759 | 6.900 | 213,317 | +0.17(+2.54%) |
Apr 14, 2004 | 6.629 | 6.765 | 6.629 | 6.729 | 112,343 | -0.01(-0.09%) |
Apr 13, 2004 | 6.735 | 6.765 | 6.676 | 6.735 | 129,483 | -0.10(-1.47%) |
Apr 12, 2004 | 6.806 | 6.965 | 6.777 | 6.835 | 146,454 | -0.03(-0.43%) |
Apr 08, 2004 | 6.830 | 6.877 | 6.747 | 6.865 | 230,287 | -0.06(-0.85%) |
Apr 07, 2004 | 6.918 | 7.095 | 6.883 | 6.924 | 459,048 | -0.05(-0.68%) |
Apr 06, 2004 | 6.918 | 7.018 | 6.900 | 6.971 | 191,934 | -0.01(-0.08%) |
Apr 05, 2004 | 6.942 | 7.012 | 6.865 | 6.977 | 114,210 | -0.12(-1.74%) |
Apr 02, 2004 | 7.036 | 7.101 | 6.983 | 7.101 | 178,358 | +0.13(+1.86%) |
Apr 01, 2004 | 6.894 | 6.983 | 6.894 | 6.971 | 166,649 | +0.19(+2.87%) |
Mar 31, 2004 | 6.800 | 6.847 | 6.747 | 6.777 | 207,377 | -0.09(-1.29%) |
Mar 30, 2004 | 6.771 | 6.865 | 6.771 | 6.865 | 75,857 | +0.04(+0.52%) |
Mar 29, 2004 | 6.759 | 6.853 | 6.759 | 6.830 | 70,257 | +0.15(+2.20%) |
Mar 26, 2004 | 6.718 | 6.729 | 6.659 | 6.682 | 98,597 | +0.02(+0.35%) |
Mar 25, 2004 | 6.594 | 6.676 | 6.576 | 6.659 | 51,420 | +0.12(+1.89%) |
Mar 24, 2004 | 6.541 | 6.588 | 6.488 | 6.535 | 68,899 | +0.01(+0.18%) |
Mar 23, 2004 | 6.564 | 6.617 | 6.482 | 6.523 | 75,178 | -0.01(-0.09%) |
Mar 22, 2004 | 6.535 | 6.588 | 6.500 | 6.529 | 54,644 | -0.03(-0.45%) |
Mar 19, 2004 | 6.564 | 6.606 | 6.494 | 6.558 | 354,510 | -0.01(-0.09%) |
Mar 18, 2004 | 6.617 | 6.617 | 6.458 | 6.564 | 50,232 | +0.05(+0.81%) |
Mar 17, 2004 | 6.505 | 6.523 | 6.476 | 6.511 | 98,767 | -0.03(-0.45%) |
Mar 16, 2004 | 6.570 | 6.682 | 6.482 | 6.541 | 95,882 | +0.21(+3.26%) |
Mar 15, 2004 | 6.482 | 6.482 | 6.335 | 6.335 | 96,561 | -0.18(-2.80%) |
Mar 12, 2004 | 6.482 | 6.517 | 6.394 | 6.517 | 73,821 | +0.06(+1.00%) |
Mar 11, 2004 | 6.405 | 6.547 | 6.405 | 6.452 | 229,099 | -0.01(-0.18%) |
Mar 10, 2004 | 6.500 | 6.541 | 6.405 | 6.464 | 196,177 | -0.18(-2.66%) |
Mar 09, 2004 | 6.688 | 6.729 | 6.612 | 6.641 | 204,832 | -0.04(-0.62%) |
Mar 08, 2004 | 6.765 | 6.765 | 6.641 | 6.682 | 130,671 | -0.08(-1.22%) |
Mar 05, 2004 | 6.782 | 6.824 | 6.700 | 6.765 | 71,614 | -0.03(-0.43%) |
Mar 04, 2004 | 6.794 | 6.800 | 6.712 | 6.794 | 114,889 | +0.01(+0.17%) |
Mar 03, 2004 | 6.718 | 6.794 | 6.676 | 6.782 | 92,997 | +0.05(+0.70%) |
Mar 02, 2004 | 6.765 | 6.800 | 6.670 | 6.735 | 169,364 | -0.16(-2.39%) |
Mar 01, 2004 | 6.788 | 6.971 | 6.782 | 6.900 | 296,642 | -0.07(-1.01%) |
Feb 27, 2004 | 6.947 | 6.971 | 6.847 | 6.971 | 182,601 | +0.09(+1.28%) |
Feb 26, 2004 | 6.888 | 6.947 | 6.759 | 6.883 | 147,302 | +0.01(+0.17%) |
Feb 25, 2004 | 6.841 | 6.912 | 6.806 | 6.871 | 151,205 | +0.17(+2.55%) |
Feb 24, 2004 | 6.765 | 6.818 | 6.635 | 6.700 | 166,988 | -0.05(-0.70%) |
Feb 23, 2004 | 6.995 | 7.006 | 6.718 | 6.747 | 167,667 | -0.14(-1.97%) |
Feb 20, 2004 | 7.071 | 7.071 | 6.859 | 6.883 | 98,088 | -0.18(-2.50%) |
Feb 19, 2004 | 6.989 | 7.177 | 6.989 | 7.059 | 195,159 | +0.31(+4.54%) |
Feb 18, 2004 | 6.853 | 6.877 | 6.718 | 6.753 | 131,350 | -0.14(-1.97%) |
Feb 17, 2004 | 6.865 | 6.918 | 6.794 | 6.888 | 254,555 | +0.32(+4.94%) |
Feb 13, 2004 | 6.594 | 6.635 | 6.511 | 6.564 | 67,711 | -0.04(-0.54%) |
Feb 12, 2004 | 6.612 | 6.623 | 6.541 | 6.600 | 164,273 | -0.09(-1.41%) |
Feb 11, 2004 | 6.629 | 6.712 | 6.517 | 6.694 | 234,700 | +0.03(+0.44%) |
Feb 10, 2004 | 6.682 | 6.682 | 6.594 | 6.665 | 195,498 | -0.08(-1.14%) |
Feb 09, 2004 | 6.759 | 6.800 | 6.682 | 6.741 | 104,707 | +0.12(+1.87%) |
Feb 06, 2004 | 6.588 | 6.641 | 6.558 | 6.617 | 65,335 | +0.05(+0.81%) |
Feb 05, 2004 | 6.594 | 6.617 | 6.488 | 6.564 | 131,859 | -0.02(-0.27%) |
Feb 04, 2004 | 6.600 | 6.659 | 6.553 | 6.582 | 195,838 | -0.03(-0.45%) |
Feb 03, 2004 | 6.600 | 6.653 | 6.553 | 6.612 | 173,097 | -0.03(-0.44%) |
Feb 02, 2004 | 6.641 | 6.670 | 6.541 | 6.641 | 260,325 | -0.06(-0.97%) |
Jan 30, 2004 | 6.688 | 6.741 | 6.659 | 6.706 | 85,530 | +0.06(+0.98%) |
Jan 29, 2004 | 6.623 | 6.665 | 6.570 | 6.641 | 279,671 | +0.04(+0.63%) |
Jan 28, 2004 | 6.688 | 6.712 | 6.582 | 6.600 | 259,476 | -0.08(-1.23%) |
Jan 27, 2004 | 6.718 | 6.741 | 6.617 | 6.682 | 223,499 | -0.04(-0.53%) |
Jan 26, 2004 | 6.641 | 6.729 | 6.612 | 6.718 | 275,259 | +0.09(+1.42%) |
Jan 23, 2004 | 6.659 | 6.676 | 6.582 | 6.623 | 234,191 | -0.15(-2.18%) |
Jan 22, 2004 | 6.835 | 6.847 | 6.600 | 6.771 | 310,048 | -0.24(-3.45%) |
Jan 21, 2004 | 6.983 | 7.048 | 6.936 | 7.012 | 285,611 | +0.03(+0.42%) |
Jan 20, 2004 | 6.953 | 7.018 | 6.912 | 6.983 | 203,644 | -0.04(-0.50%) |
Jan 16, 2004 | 7.024 | 7.071 | 6.959 | 7.018 | 129,144 | -0.09(-1.24%) |
Jan 15, 2004 | 7.030 | 7.107 | 7.000 | 7.107 | 306,315 | +0.05(+0.75%) |
Jan 14, 2004 | 6.995 | 7.118 | 6.989 | 7.053 | 236,227 | +0.12(+1.70%) |
Jan 13, 2004 | 7.006 | 7.036 | 6.924 | 6.936 | 171,061 | +0.02(+0.34%) |
Jan 12, 2004 | 6.835 | 6.959 | 6.818 | 6.912 | 181,752 | +0.05(+0.69%) |
Jan 09, 2004 | 6.877 | 6.947 | 6.841 | 6.865 | 257,610 | -0.02(-0.26%) |
Jan 08, 2004 | 6.888 | 6.924 | 6.853 | 6.883 | 119,641 | +0.11(+1.65%) |
Jan 07, 2004 | 6.729 | 6.865 | 6.688 | 6.771 | 262,701 | -0.02(-0.26%) |
Jan 06, 2004 | 6.718 | 6.865 | 6.718 | 6.788 | 157,315 | +0.02(+0.35%) |
Jan 05, 2004 | 6.747 | 6.812 | 6.718 | 6.765 | 146,963 | +0.13(+1.95%) |
Jan 02, 2004 | 6.582 | 6.712 | 6.582 | 6.635 | 204,832 | +0.03(+0.45%) |
Dec 31, 2003 | 6.659 | 6.659 | 6.564 | 6.606 | 121,338 | +0.01(+0.09%) |
Dec 30, 2003 | 6.511 | 6.641 | 6.511 | 6.600 | 127,786 | +0.07(+1.08%) |
Dec 29, 2003 | 6.529 | 6.564 | 6.458 | 6.529 | 197,535 | +0.01(+0.18%) |
Dec 26, 2003 | 6.482 | 6.558 | 6.452 | 6.517 | 48,195 | +0.02(+0.36%) |
Dec 24, 2003 | 6.564 | 6.564 | 6.458 | 6.494 | 169,024 | -0.02(-0.36%) |
Dec 23, 2003 | 6.458 | 6.535 | 6.435 | 6.517 | 150,527 | +0.15(+2.41%) |
Dec 22, 2003 | 6.305 | 6.382 | 6.246 | 6.364 | 175,134 | +0.00(+0.00%) |
Dec 19, 2003 | 6.352 | 6.370 | 6.305 | 6.364 | 169,873 | -0.11(-1.73%) |
Dec 18, 2003 | 6.405 | 6.476 | 6.405 | 6.476 | 220,614 | +0.09(+1.38%) |
Dec 17, 2003 | 6.352 | 6.399 | 6.335 | 6.388 | 198,553 | -0.03(-0.46%) |
Dec 16, 2003 | 6.370 | 6.482 | 6.340 | 6.417 | 263,889 | -0.16(-2.51%) |
Dec 15, 2003 | 6.588 | 6.600 | 6.529 | 6.582 | 63,469 | +0.04(+0.63%) |
Dec 12, 2003 | 6.588 | 6.588 | 6.535 | 6.541 | 63,808 | -0.01(-0.18%) |
Dec 11, 2003 | 6.482 | 6.600 | 6.441 | 6.553 | 165,461 | +0.06(+1.00%) |
Dec 10, 2003 | 6.517 | 6.535 | 6.482 | 6.488 | 50,232 | -0.05(-0.72%) |
Dec 09, 2003 | 6.629 | 6.629 | 6.535 | 6.535 | 76,196 | -0.10(-1.51%) |
Dec 08, 2003 | 6.529 | 6.653 | 6.529 | 6.635 | 141,702 | +0.06(+0.99%) |
Dec 05, 2003 | 6.558 | 6.659 | 6.553 | 6.570 | 52,777 | -0.08(-1.24%) |
Dec 04, 2003 | 6.676 | 6.688 | 6.617 | 6.653 | 71,445 | -0.05(-0.70%) |
Dec 03, 2003 | 6.723 | 6.812 | 6.700 | 6.700 | 69,917 | -0.01(-0.09%) |
Dec 02, 2003 | 6.706 | 6.771 | 6.653 | 6.706 | 113,022 | -0.12(-1.81%) |
Dec 01, 2003 | 6.753 | 6.871 | 6.718 | 6.830 | 495,534 | +0.15(+2.29%) |
Nov 28, 2003 | 6.712 | 6.712 | 6.600 | 6.676 | 84,851 | -0.22(-3.16%) |
Nov 26, 2003 | 6.847 | 6.995 | 6.883 | 6.894 | 28,679 | +0.05(+0.69%) |
Nov 25, 2003 | 6.865 | 6.906 | 6.812 | 6.847 | 109,628 | +0.05(+0.69%) |
Nov 24, 2003 | 6.729 | 6.853 | 6.723 | 6.800 | 94,185 | +0.10(+1.50%) |
Nov 21, 2003 | 6.670 | 6.747 | 6.641 | 6.700 | 28,849 | -0.02(-0.26%) |
Nov 20, 2003 | 6.688 | 6.723 | 6.629 | 6.718 | 77,045 | -0.02(-0.35%) |
Nov 19, 2003 | 6.700 | 6.765 | 6.688 | 6.741 | 53,796 | +0.05(+0.70%) |
Nov 18, 2003 | 6.753 | 6.777 | 6.670 | 6.694 | 56,341 | -0.03(-0.44%) |
Nov 17, 2003 | 6.688 | 6.747 | 6.635 | 6.723 | 62,281 | +0.05(+0.79%) |
Nov 14, 2003 | 6.806 | 6.812 | 6.670 | 6.670 | 151,715 | -0.04(-0.53%) |
Nov 13, 2003 | 6.723 | 6.741 | 6.570 | 6.706 | 296,472 | +0.08(+1.16%) |
Nov 12, 2003 | 6.547 | 6.635 | 6.547 | 6.629 | 32,243 | +0.15(+2.27%) |
Nov 11, 2003 | 6.441 | 6.517 | 6.429 | 6.482 | 46,329 | -0.06(-0.90%) |
Nov 10, 2003 | 6.600 | 6.617 | 6.541 | 6.541 | 201,947 | -0.14(-2.12%) |
Nov 07, 2003 | 6.659 | 6.718 | 6.647 | 6.682 | 146,284 | +0.12(+1.80%) |
Nov 06, 2003 | 6.429 | 6.576 | 6.429 | 6.564 | 117,095 | +0.23(+3.63%) |
Nov 05, 2003 | 6.364 | 6.364 | 6.287 | 6.335 | 68,051 | -0.05(-0.74%) |
Nov 04, 2003 | 6.364 | 6.423 | 6.364 | 6.382 | 220,614 | +0.10(+1.59%) |
Nov 03, 2003 | 6.276 | 6.293 | 6.252 | 6.282 | 60,898 | +0.08(+1.33%) |
Oct 31, 2003 | 6.152 | 6.211 | 6.099 | 6.199 | 46,838 | -0.05(-0.75%) |
Oct 30, 2003 | 6.246 | 6.270 | 6.234 | 6.246 | 56,511 | +0.09(+1.44%) |
Oct 29, 2003 | 6.175 | 6.187 | 6.105 | 6.158 | 43,444 | +0.09(+1.46%) |
Oct 28, 2003 | 6.064 | 6.187 | 6.064 | 6.069 | 106,234 | +0.04(+0.59%) |
Oct 27, 2003 | 6.069 | 6.146 | 5.999 | 6.034 | 120,998 | +0.01(+0.10%) |
Oct 24, 2003 | 5.993 | 6.028 | 5.963 | 6.028 | 683,736 | +0.00(+0.00%) |
Oct 23, 2003 | 6.087 | 6.087 | 5.952 | 6.028 | 91,300 | -0.15(-2.39%) |
Oct 22, 2003 | 6.234 | 6.276 | 6.164 | 6.175 | 66,863 | -0.07(-1.13%) |
Oct 21, 2003 | 6.211 | 6.305 | 6.211 | 6.246 | 79,591 | +0.02(+0.28%) |
Oct 20, 2003 | 6.181 | 6.240 | 6.117 | 6.229 | 80,439 | +0.00(+0.00%) |
Oct 17, 2003 | 6.187 | 6.258 | 6.187 | 6.229 | 70,427 | +0.03(+0.48%) |
Oct 16, 2003 | 6.158 | 6.170 | 6.158 | 6.199 | 55,153 | +0.01(+0.19%) |
Oct 15, 2003 | 6.187 | 6.240 | 6.181 | 6.187 | 143,739 | +0.02(+0.38%) |
Oct 14, 2003 | 6.040 | 6.175 | 6.040 | 6.164 | 78,742 | +0.08(+1.26%) |
Oct 13, 2003 | 6.052 | 6.087 | 5.987 | 6.087 | 102,670 | +0.04(+0.68%) |
Oct 10, 2003 | 6.081 | 6.117 | 6.040 | 6.046 | 99,276 | +0.11(+1.79%) |
Oct 09, 2003 | 5.928 | 6.099 | 5.899 | 5.940 | 78,912 | +0.01(+0.20%) |
Oct 08, 2003 | 5.916 | 5.916 | 5.863 | 5.928 | 23,249 | +0.11(+1.93%) |
Oct 07, 2003 | 5.869 | 5.910 | 5.798 | 5.816 | 177,510 | -0.05(-0.90%) |
Oct 06, 2003 | 5.893 | 5.952 | 5.857 | 5.869 | 179,207 | -0.02(-0.30%) |
Oct 03, 2003 | 5.893 | 5.916 | 5.840 | 5.887 | 78,063 | +0.02(+0.40%) |
Oct 02, 2003 | 5.769 | 5.863 | 5.769 | 5.863 | 100,973 | +0.01(+0.20%) |
Oct 01, 2003 | 5.716 | 5.887 | 5.710 | 5.851 | 56,850 | +0.21(+3.76%) |
Sep 30, 2003 | 5.669 | 5.716 | 5.633 | 5.639 | 65,675 | -0.15(-2.55%) |
Sep 29, 2003 | 5.787 | 5.787 | 5.745 | 5.787 | 22,400 | +0.05(+0.93%) |
Sep 26, 2003 | 5.769 | 5.834 | 5.722 | 5.734 | 32,752 | -0.09(-1.62%) |
Sep 25, 2003 | 5.887 | 5.887 | 5.804 | 5.828 | 413,058 | -0.11(-1.88%) |
Sep 24, 2003 | 6.052 | 6.075 | 5.940 | 5.940 | 35,977 | -0.05(-0.88%) |
Sep 23, 2003 | 6.005 | 6.069 | 5.952 | 5.993 | 49,044 | +0.01(+0.10%) |
Sep 22, 2003 | 6.046 | 6.069 | 5.893 | 5.987 | 52,268 | -0.07(-1.17%) |
Sep 19, 2003 | 6.058 | 6.117 | 5.981 | 6.058 | 54,814 | +0.06(+0.98%) |
Sep 18, 2003 | 5.969 | 6.058 | 5.952 | 5.999 | 64,996 | -0.04(-0.59%) |
Sep 17, 2003 | 6.010 | 6.034 | 5.875 | 6.034 | 189,898 | +0.17(+2.91%) |
Sep 16, 2003 | 5.804 | 5.981 | 5.804 | 5.863 | 286,290 | +0.12(+2.05%) |
Sep 15, 2003 | 5.769 | 5.822 | 5.716 | 5.745 | 174,964 | -0.05(-0.91%) |
Sep 12, 2003 | 5.775 | 5.804 | 5.728 | 5.798 | 211,620 | +0.01(+0.20%) |
Sep 11, 2003 | 5.775 | 5.869 | 5.757 | 5.787 | 212,299 | +0.03(+0.51%) |
Sep 10, 2003 | 5.840 | 5.840 | 5.728 | 5.757 | 339,577 | -0.15(-2.50%) |
Sep 09, 2003 | 5.928 | 5.952 | 5.887 | 5.904 | 139,496 | -0.06(-1.09%) |
Sep 08, 2003 | 5.957 | 6.034 | 5.893 | 5.969 | 79,081 | +0.03(+0.50%) |
Sep 05, 2003 | 5.875 | 6.010 | 5.875 | 5.940 | 82,306 | -0.09(-1.56%) |
Sep 04, 2003 | 6.022 | 6.034 | 5.910 | 6.034 | 44,632 | -0.05(-0.78%) |
Sep 03, 2003 | 5.916 | 6.122 | 5.916 | 6.081 | 181,752 | +0.16(+2.79%) |
Sep 02, 2003 | 5.863 | 5.957 | 5.775 | 5.916 | 95,543 | +0.05(+0.90%) |
Aug 29, 2003 | 5.816 | 5.869 | 5.792 | 5.863 | 64,996 | -0.03(-0.50%) |
Aug 28, 2003 | 5.875 | 5.910 | 5.804 | 5.893 | 124,392 | +0.01(+0.10%) |
Aug 27, 2003 | 5.787 | 5.887 | 5.787 | 5.887 | 23,079 | +0.05(+0.91%) |
Aug 26, 2003 | 5.775 | 6.010 | 5.739 | 5.834 | 201,947 | +0.01(+0.20%) |
Aug 25, 2003 | 5.981 | 5.981 | 5.804 | 5.822 | 82,815 | -0.10(-1.69%) |
Aug 22, 2003 | 5.928 | 5.963 | 5.775 | 5.922 | 125,920 | +0.01(+0.10%) |
Aug 21, 2003 | 5.922 | 5.934 | 5.863 | 5.916 | 66,523 | -0.01(-0.10%) |
Aug 20, 2003 | 5.899 | 6.022 | 5.893 | 5.922 | 151,715 | +0.03(+0.50%) |
Aug 19, 2003 | 5.916 | 6.028 | 5.834 | 5.893 | 229,269 | +0.05(+0.91%) |
Aug 18, 2003 | 5.792 | 5.887 | 5.751 | 5.840 | 64,996 | +0.01(+0.10%) |
Aug 15, 2003 | 5.798 | 5.863 | 5.763 | 5.834 | 14,255 | +0.02(+0.41%) |
Aug 14, 2003 | 5.716 | 5.863 | 5.686 | 5.810 | 93,167 | +0.13(+2.28%) |
Aug 13, 2003 | 5.639 | 5.680 | 5.598 | 5.680 | 73,481 | -0.01(-0.10%) |
Aug 12, 2003 | 5.569 | 5.686 | 5.557 | 5.686 | 42,086 | +0.10(+1.79%) |
Aug 11, 2003 | 5.527 | 5.586 | 5.527 | 5.586 | 226,384 | +0.05(+0.85%) |
Aug 08, 2003 | 5.480 | 5.574 | 5.462 | 5.539 | 41,068 | +0.06(+1.18%) |
Aug 07, 2003 | 5.421 | 5.474 | 5.404 | 5.474 | 226,893 | -0.13(-2.31%) |
Aug 06, 2003 | 5.598 | 5.669 | 5.545 | 5.604 | 195,498 | -0.12(-2.06%) |
Aug 05, 2003 | 5.663 | 5.798 | 5.657 | 5.722 | 91,470 | +0.05(+0.83%) |
Aug 04, 2003 | 5.569 | 5.686 | 5.510 | 5.675 | 52,438 | +0.07(+1.26%) |
Aug 01, 2003 | 5.663 | 5.663 | 5.539 | 5.604 | 32,583 | -0.08(-1.35%) |
Jul 31, 2003 | 5.716 | 5.716 | 5.645 | 5.680 | 154,600 | -0.05(-0.82%) |
Jul 30, 2003 | 5.698 | 5.757 | 5.680 | 5.728 | 250,822 | +0.04(+0.62%) |
Jul 29, 2003 | 5.698 | 5.739 | 5.639 | 5.692 | 119,980 | +0.04(+0.73%) |
Jul 28, 2003 | 5.604 | 5.716 | 5.598 | 5.651 | 95,712 | +0.02(+0.42%) |
Jul 25, 2003 | 5.539 | 5.627 | 5.510 | 5.627 | 181,413 | +0.06(+1.06%) |
Jul 24, 2003 | 5.462 | 5.616 | 5.462 | 5.569 | 34,280 | +0.03(+0.53%) |
Jul 23, 2003 | 5.527 | 5.563 | 5.468 | 5.539 | 71,614 | +0.00(+0.00%) |
Jul 22, 2003 | 5.569 | 5.586 | 5.468 | 5.539 | 40,050 | -0.06(-1.05%) |
Jul 21, 2003 | 5.598 | 5.680 | 5.557 | 5.598 | 42,425 | -0.03(-0.52%) |
Jul 18, 2003 | 5.627 | 5.627 | 5.533 | 5.627 | 133,047 | +0.06(+1.17%) |
Jul 17, 2003 | 5.539 | 5.598 | 5.539 | 5.563 | 38,013 | -0.07(-1.26%) |
Jul 16, 2003 | 5.669 | 5.716 | 5.622 | 5.633 | 218,578 | -0.01(-0.21%) |
Jul 15, 2003 | 5.710 | 5.710 | 5.569 | 5.645 | 110,307 | -0.07(-1.24%) |
Jul 14, 2003 | 5.604 | 5.792 | 5.598 | 5.716 | 295,963 | +0.12(+2.21%) |
Jul 11, 2003 | 5.580 | 5.657 | 5.510 | 5.592 | 80,609 | -0.01(-0.11%) |
Jul 10, 2003 | 5.569 | 5.716 | 5.539 | 5.598 | 98,088 | -0.15(-2.56%) |
Jul 09, 2003 | 5.745 | 5.792 | 5.639 | 5.745 | 122,695 | -0.03(-0.51%) |
Jul 08, 2003 | 5.728 | 5.804 | 5.604 | 5.775 | 103,858 | +0.12(+2.08%) |
Jul 07, 2003 | 5.563 | 5.692 | 5.563 | 5.657 | 144,417 | +0.05(+0.84%) |
Jul 03, 2003 | 5.574 | 5.622 | 5.569 | 5.610 | 8,145 | +0.00(+0.00%) |
Jul 02, 2003 | 5.592 | 5.616 | 5.569 | 5.610 | 16,291 | +0.02(+0.42%) |