Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.207 | 7.351 | 7.207 | 7.351 | 152,185 | +0.14(+2.00%) |
Sep 29, 2004 | 7.111 | 7.260 | 7.106 | 7.207 | 137,592 | +0.12(+1.76%) |
Sep 28, 2004 | 7.075 | 7.104 | 7.054 | 7.082 | 117,579 | +0.03(+0.44%) |
Sep 27, 2004 | 6.943 | 7.051 | 6.931 | 7.051 | 149,267 | +0.12(+1.77%) |
Sep 24, 2004 | 6.814 | 6.943 | 6.814 | 6.929 | 40,026 | +0.11(+1.55%) |
Sep 23, 2004 | 6.783 | 6.823 | 6.751 | 6.823 | 29,603 | +0.03(+0.46%) |
Sep 22, 2004 | 6.775 | 6.792 | 6.742 | 6.792 | 69,213 | +0.04(+0.53%) |
Sep 21, 2004 | 6.744 | 6.759 | 6.718 | 6.756 | 106,738 | +0.02(+0.36%) |
Sep 20, 2004 | 6.799 | 6.826 | 6.699 | 6.732 | 45,864 | -0.01(-0.11%) |
Sep 17, 2004 | 6.696 | 6.759 | 6.670 | 6.739 | 52,118 | +0.07(+1.01%) |
Sep 16, 2004 | 6.620 | 6.684 | 6.617 | 6.672 | 221,815 | +0.05(+0.80%) |
Sep 15, 2004 | 6.500 | 6.624 | 6.491 | 6.620 | 316,462 | +0.04(+0.62%) |
Sep 14, 2004 | 6.656 | 6.668 | 6.579 | 6.579 | 25,016 | -0.10(-1.51%) |
Sep 13, 2004 | 6.596 | 6.701 | 6.557 | 6.679 | 42,528 | +0.08(+1.16%) |
Sep 10, 2004 | 6.564 | 6.620 | 6.560 | 6.603 | 69,213 | +0.03(+0.44%) |
Sep 09, 2004 | 6.629 | 6.668 | 6.572 | 6.574 | 59,206 | -0.07(-1.05%) |
Sep 08, 2004 | 6.715 | 6.715 | 6.629 | 6.644 | 35,023 | -0.07(-1.07%) |
Sep 07, 2004 | 6.703 | 6.715 | 6.682 | 6.715 | 40,443 | +0.04(+0.54%) |
Sep 03, 2004 | 6.691 | 6.715 | 6.656 | 6.679 | 61,291 | -0.03(-0.50%) |
Sep 02, 2004 | 6.691 | 6.718 | 6.689 | 6.713 | 85,891 | -0.00(-0.04%) |
Sep 01, 2004 | 6.711 | 6.715 | 6.668 | 6.715 | 32,521 | +0.02(+0.25%) |
Aug 31, 2004 | 6.718 | 6.718 | 6.696 | 6.699 | 21,681 | -0.02(-0.32%) |
Aug 30, 2004 | 6.739 | 6.739 | 6.701 | 6.720 | 138,009 | -0.02(-0.25%) |
Aug 27, 2004 | 6.708 | 6.754 | 6.706 | 6.737 | 102,985 | +0.03(+0.50%) |
Aug 26, 2004 | 6.668 | 6.706 | 6.658 | 6.703 | 57,538 | +0.02(+0.25%) |
Aug 25, 2004 | 6.715 | 6.727 | 6.668 | 6.687 | 67,545 | -0.11(-1.55%) |
Aug 24, 2004 | 6.751 | 6.811 | 6.751 | 6.792 | 43,362 | +0.04(+0.60%) |
Aug 23, 2004 | 6.807 | 6.819 | 6.751 | 6.751 | 37,942 | -0.06(-0.81%) |
Aug 20, 2004 | 6.816 | 6.835 | 6.783 | 6.807 | 28,352 | -0.02(-0.35%) |
Aug 19, 2004 | 6.828 | 6.831 | 6.787 | 6.831 | 22,932 | +0.03(+0.39%) |
Aug 18, 2004 | 6.787 | 6.831 | 6.773 | 6.804 | 25,016 | +0.00(+0.04%) |
Aug 17, 2004 | 6.679 | 6.802 | 6.679 | 6.802 | 24,182 | +0.13(+1.98%) |
Aug 16, 2004 | 6.658 | 6.761 | 6.658 | 6.670 | 29,603 | +0.02(+0.32%) |
Aug 13, 2004 | 6.588 | 6.658 | 6.524 | 6.648 | 85,474 | +0.05(+0.76%) |
Aug 12, 2004 | 6.641 | 6.644 | 6.581 | 6.598 | 51,284 | -0.05(-0.79%) |
Aug 11, 2004 | 6.632 | 6.656 | 6.629 | 6.651 | 46,281 | +0.01(+0.11%) |
Aug 10, 2004 | 6.653 | 6.653 | 6.610 | 6.644 | 51,284 | +0.05(+0.76%) |
Aug 09, 2004 | 6.586 | 6.672 | 6.524 | 6.593 | 55,870 | -0.00(-0.07%) |
Aug 06, 2004 | 6.991 | 6.991 | 6.596 | 6.598 | 344,398 | -0.41(-5.88%) |
Aug 05, 2004 | 7.111 | 7.118 | 7.006 | 7.010 | 53,786 | -0.09(-1.25%) |
Aug 04, 2004 | 7.063 | 7.195 | 7.025 | 7.099 | 95,897 | +0.06(+0.85%) |
Aug 03, 2004 | 7.051 | 7.068 | 6.994 | 7.039 | 50,033 | -0.04(-0.51%) |
Aug 02, 2004 | 7.034 | 7.145 | 6.975 | 7.075 | 55,037 | -0.02(-0.27%) |
Jul 30, 2004 | 7.111 | 7.142 | 7.042 | 7.094 | 37,942 | +0.01(+0.10%) |
Jul 29, 2004 | 6.943 | 7.138 | 6.891 | 7.087 | 95,063 | +0.17(+2.46%) |
Jul 28, 2004 | 6.965 | 6.965 | 6.835 | 6.917 | 149,267 | -0.04(-0.55%) |
Jul 27, 2004 | 6.955 | 7.008 | 6.881 | 6.955 | 74,633 | -0.02(-0.28%) |
Jul 26, 2004 | 7.015 | 7.042 | 6.934 | 6.975 | 144,680 | +0.01(+0.21%) |
Jul 23, 2004 | 6.958 | 7.003 | 6.948 | 6.960 | 24,599 | +0.00(+0.00%) |
Jul 22, 2004 | 7.142 | 7.142 | 6.958 | 6.960 | 93,813 | -0.16(-2.22%) |
Jul 21, 2004 | 7.118 | 7.183 | 7.106 | 7.118 | 116,328 | +0.02(+0.27%) |
Jul 20, 2004 | 7.039 | 7.183 | 6.991 | 7.099 | 85,474 | +0.04(+0.51%) |
Jul 19, 2004 | 7.123 | 7.130 | 7.039 | 7.063 | 44,613 | -0.03(-0.37%) |
Jul 16, 2004 | 7.087 | 7.121 | 7.075 | 7.090 | 32,938 | +0.00(+0.07%) |
Jul 15, 2004 | 7.174 | 7.174 | 7.075 | 7.085 | 139,677 | -0.11(-1.53%) |
Jul 14, 2004 | 7.162 | 7.255 | 7.099 | 7.195 | 39,193 | +0.02(+0.30%) |
Jul 13, 2004 | 7.159 | 7.248 | 7.142 | 7.174 | 57,121 | +0.01(+0.13%) |
Jul 12, 2004 | 7.181 | 7.181 | 7.159 | 7.164 | 111,741 | +0.00(+0.03%) |
Jul 09, 2004 | 7.195 | 7.195 | 7.092 | 7.162 | 65,877 | -0.04(-0.50%) |
Jul 08, 2004 | 7.198 | 7.231 | 7.159 | 7.198 | 155,104 | +0.02(+0.33%) |
Jul 07, 2004 | 7.193 | 7.279 | 7.171 | 7.174 | 300,618 | +0.02(+0.34%) |
Jul 06, 2004 | 6.991 | 7.200 | 6.991 | 7.150 | 211,392 | +0.18(+2.65%) |
Jul 02, 2004 | 7.003 | 7.003 | 6.931 | 6.965 | 82,555 | -0.01(-0.21%) |
Jul 01, 2004 | 7.006 | 7.015 | 6.970 | 6.979 | 182,622 | -0.00(-0.03%) |
Jun 30, 2004 | 6.955 | 6.991 | 6.931 | 6.982 | 218,063 | +0.09(+1.25%) |
Jun 29, 2004 | 6.797 | 6.931 | 6.787 | 6.895 | 353,988 | +0.16(+2.35%) |
Jun 28, 2004 | 6.596 | 6.787 | 6.596 | 6.737 | 112,158 | +0.16(+2.41%) |
Jun 25, 2004 | 6.478 | 6.584 | 6.476 | 6.579 | 103,402 | +0.10(+1.55%) |
Jun 24, 2004 | 6.408 | 6.562 | 6.404 | 6.478 | 153,436 | +0.06(+0.86%) |
Jun 23, 2004 | 6.380 | 6.428 | 6.380 | 6.423 | 135,507 | +0.04(+0.64%) |
Jun 22, 2004 | 6.399 | 6.399 | 6.365 | 6.382 | 34,189 | -0.00(-0.04%) |
Jun 21, 2004 | 6.380 | 6.418 | 6.356 | 6.385 | 139,260 | +0.00(+0.08%) |
Jun 18, 2004 | 6.418 | 6.447 | 6.349 | 6.380 | 413,194 | -0.06(-0.97%) |
Jun 17, 2004 | 6.452 | 6.473 | 6.394 | 6.442 | 133,006 | -0.02(-0.33%) |
Jun 16, 2004 | 6.332 | 6.464 | 6.332 | 6.464 | 172,199 | +0.12(+1.93%) |
Jun 15, 2004 | 6.272 | 6.341 | 6.272 | 6.341 | 51,284 | +0.10(+1.58%) |
Jun 14, 2004 | 6.260 | 6.296 | 6.226 | 6.243 | 102,568 | -0.03(-0.46%) |
Jun 10, 2004 | 6.265 | 6.296 | 6.221 | 6.272 | 43,779 | +0.03(+0.50%) |
Jun 09, 2004 | 6.353 | 6.353 | 6.236 | 6.241 | 39,193 | -0.11(-1.74%) |
Jun 08, 2004 | 6.380 | 6.461 | 6.284 | 6.351 | 106,738 | -0.00(-0.08%) |
Jun 07, 2004 | 6.322 | 6.406 | 6.320 | 6.356 | 68,379 | +0.06(+0.91%) |
Jun 04, 2004 | 6.248 | 6.368 | 6.248 | 6.298 | 56,287 | +0.03(+0.42%) |
Jun 03, 2004 | 6.303 | 6.356 | 6.217 | 6.272 | 111,324 | -0.05(-0.76%) |
Jun 02, 2004 | 6.356 | 6.404 | 6.301 | 6.320 | 131,338 | -0.05(-0.83%) |
Jun 01, 2004 | 6.452 | 6.459 | 6.370 | 6.373 | 355,655 | -0.13(-1.99%) |
May 28, 2004 | 6.552 | 6.629 | 6.500 | 6.502 | 84,223 | -0.07(-1.13%) |
May 27, 2004 | 6.524 | 6.576 | 6.476 | 6.576 | 86,724 | +0.04(+0.62%) |
May 26, 2004 | 6.512 | 6.596 | 6.466 | 6.536 | 328,554 | +0.02(+0.37%) |
May 25, 2004 | 6.454 | 6.512 | 6.351 | 6.512 | 148,016 | +0.06(+0.89%) |
May 24, 2004 | 6.416 | 6.478 | 6.416 | 6.454 | 76,301 | +0.03(+0.41%) |
May 21, 2004 | 6.356 | 6.543 | 6.332 | 6.428 | 153,019 | +0.04(+0.64%) |
May 20, 2004 | 6.423 | 6.440 | 6.346 | 6.387 | 157,605 | -0.01(-0.19%) |
May 19, 2004 | 6.516 | 6.536 | 6.399 | 6.399 | 143,429 | -0.11(-1.62%) |
May 18, 2004 | 6.536 | 6.560 | 6.456 | 6.504 | 146,765 | +0.01(+0.15%) |
May 17, 2004 | 6.727 | 6.730 | 6.380 | 6.495 | 335,642 | -0.22(-3.25%) |
May 14, 2004 | 6.797 | 6.809 | 6.711 | 6.713 | 63,792 | -0.10(-1.41%) |
May 13, 2004 | 6.620 | 6.809 | 6.620 | 6.809 | 215,978 | +0.14(+2.16%) |
May 12, 2004 | 6.819 | 6.819 | 6.612 | 6.665 | 120,914 | -0.18(-2.59%) |
May 11, 2004 | 6.751 | 6.859 | 6.751 | 6.843 | 188,877 | +0.13(+1.93%) |
May 10, 2004 | 6.895 | 6.895 | 6.668 | 6.713 | 185,541 | -0.19(-2.81%) |
May 07, 2004 | 7.106 | 7.118 | 6.835 | 6.907 | 216,395 | -0.28(-3.84%) |
May 05, 2004 | 7.279 | 7.303 | 7.183 | 7.183 | 408,608 | +0.02(+0.34%) |
May 04, 2004 | 7.024 | 7.159 | 7.015 | 7.159 | 132,589 | +0.14(+1.93%) |
May 03, 2004 | 7.046 | 7.046 | 7.021 | 7.024 | 165,111 | -0.02(-0.31%) |
Apr 30, 2004 | 7.045 | 7.051 | 7.039 | 7.045 | 144,263 | +0.00(+0.07%) |
Apr 29, 2004 | 6.994 | 7.040 | 6.982 | 7.040 | 143,429 | +0.06(+0.86%) |
Apr 28, 2004 | 6.880 | 6.981 | 6.871 | 6.981 | 244,330 | +0.11(+1.61%) |
Apr 27, 2004 | 6.883 | 6.893 | 6.853 | 6.870 | 340,228 | -0.01(-0.19%) |
Apr 26, 2004 | 6.865 | 6.955 | 6.846 | 6.883 | 306,039 | +0.05(+0.70%) |
Apr 23, 2004 | 6.955 | 6.955 | 6.823 | 6.835 | 152,602 | -0.13(-1.84%) |
Apr 22, 2004 | 6.991 | 7.001 | 6.963 | 6.964 | 83,389 | -0.00(-0.03%) |
Apr 21, 2004 | 7.063 | 7.074 | 6.965 | 6.966 | 191,795 | -0.08(-1.12%) |
Apr 20, 2004 | 6.949 | 7.105 | 6.933 | 7.045 | 244,330 | +0.13(+1.82%) |
Apr 19, 2004 | 6.894 | 6.955 | 6.867 | 6.919 | 233,490 | +0.10(+1.50%) |
Apr 16, 2004 | 6.792 | 6.835 | 6.781 | 6.817 | 155,104 | +0.04(+0.55%) |
Apr 15, 2004 | 6.796 | 6.796 | 6.775 | 6.780 | 92,562 | +0.01(+0.21%) |
Apr 14, 2004 | 6.875 | 6.881 | 6.763 | 6.766 | 313,544 | -0.12(-1.67%) |
Apr 13, 2004 | 6.895 | 6.901 | 6.879 | 6.881 | 134,256 | -0.03(-0.50%) |
Apr 12, 2004 | 6.928 | 6.947 | 6.913 | 6.916 | 169,280 | -0.02(-0.35%) |
Apr 08, 2004 | 6.978 | 6.978 | 6.931 | 6.940 | 90,060 | -0.04(-0.55%) |
Apr 07, 2004 | 6.955 | 7.000 | 6.955 | 6.978 | 179,287 | +0.04(+0.59%) |
Apr 06, 2004 | 6.861 | 7.003 | 6.859 | 6.937 | 203,470 | +0.08(+1.10%) |
Apr 05, 2004 | 6.847 | 6.865 | 6.839 | 6.862 | 150,100 | +0.03(+0.47%) |
Apr 02, 2004 | 6.823 | 6.865 | 6.823 | 6.829 | 172,616 | +0.03(+0.37%) |
Apr 01, 2004 | 6.768 | 6.883 | 6.768 | 6.804 | 225,151 | +0.07(+0.98%) |
Mar 31, 2004 | 6.772 | 6.775 | 6.697 | 6.738 | 197,632 | -0.04(-0.62%) |
Mar 30, 2004 | 6.628 | 6.835 | 6.614 | 6.780 | 424,452 | +0.17(+2.58%) |
Mar 29, 2004 | 6.572 | 6.628 | 6.552 | 6.610 | 186,792 | +0.05(+0.80%) |
Mar 26, 2004 | 6.542 | 6.605 | 6.528 | 6.557 | 196,799 | +0.03(+0.51%) |
Mar 25, 2004 | 6.653 | 6.653 | 6.480 | 6.524 | 199,300 | -0.13(-1.95%) |
Mar 24, 2004 | 6.620 | 6.686 | 6.608 | 6.653 | 199,300 | +0.03(+0.42%) |
Mar 23, 2004 | 6.656 | 6.666 | 6.623 | 6.626 | 174,283 | -0.03(-0.45%) |
Mar 22, 2004 | 6.566 | 6.719 | 6.566 | 6.656 | 311,876 | +0.07(+1.04%) |
Mar 19, 2004 | 6.558 | 6.596 | 6.558 | 6.587 | 235,992 | +0.04(+0.60%) |
Mar 18, 2004 | 6.548 | 6.567 | 6.536 | 6.548 | 153,436 | -0.01(-0.18%) |
Mar 17, 2004 | 6.536 | 6.593 | 6.536 | 6.560 | 323,550 | +0.00(+0.00%) |
Mar 16, 2004 | 6.556 | 6.592 | 6.536 | 6.560 | 230,154 | +0.00(+0.07%) |
Mar 15, 2004 | 6.503 | 6.573 | 6.490 | 6.555 | 243,497 | +0.06(+0.89%) |
Mar 12, 2004 | 6.453 | 6.500 | 6.411 | 6.497 | 271,849 | +0.05(+0.71%) |
Mar 11, 2004 | 6.352 | 6.476 | 6.352 | 6.452 | 267,680 | +0.10(+1.51%) |
Mar 10, 2004 | 6.437 | 6.437 | 6.295 | 6.356 | 552,871 | -0.07(-1.08%) |
Mar 09, 2004 | 6.596 | 6.596 | 6.356 | 6.425 | 664,613 | -0.16(-2.39%) |
Mar 08, 2004 | 6.705 | 6.706 | 6.581 | 6.582 | 236,825 | -0.12(-1.82%) |
Mar 05, 2004 | 6.425 | 6.757 | 6.364 | 6.705 | 665,447 | +0.28(+4.35%) |
Mar 04, 2004 | 6.483 | 6.489 | 6.423 | 6.425 | 509,509 | -0.05(-0.78%) |
Mar 03, 2004 | 6.614 | 6.614 | 6.476 | 6.476 | 730,491 | -0.15(-2.26%) |
Mar 02, 2004 | 6.596 | 6.793 | 6.596 | 6.626 | 866,416 | +0.05(+0.82%) |
Mar 01, 2004 | 6.477 | 6.590 | 6.471 | 6.572 | 455,306 | +0.09(+1.46%) |
Feb 27, 2004 | 6.569 | 6.587 | 6.472 | 6.477 | 365,245 | -0.08(-1.23%) |
Feb 26, 2004 | 6.476 | 6.618 | 6.476 | 6.557 | 506,173 | +0.19(+2.94%) |
Feb 25, 2004 | 6.391 | 6.413 | 6.370 | 6.370 | 310,208 | -0.03(-0.41%) |
Feb 24, 2004 | 6.329 | 6.422 | 6.326 | 6.396 | 431,123 | +0.07(+1.12%) |
Feb 23, 2004 | 6.310 | 6.338 | 6.310 | 6.326 | 104,236 | +0.01(+0.09%) |
Feb 20, 2004 | 6.320 | 6.334 | 6.290 | 6.320 | 155,938 | -0.01(-0.19%) |
Feb 19, 2004 | 6.341 | 6.356 | 6.326 | 6.332 | 300,201 | +0.00(+0.02%) |
Feb 18, 2004 | 6.356 | 6.356 | 6.320 | 6.331 | 252,669 | -0.03(-0.40%) |
Feb 17, 2004 | 6.350 | 6.356 | 6.344 | 6.356 | 281,022 | +0.02(+0.28%) |
Feb 13, 2004 | 6.356 | 6.356 | 6.332 | 6.338 | 163,443 | -0.01(-0.13%) |
Feb 12, 2004 | 6.356 | 6.362 | 6.344 | 6.346 | 270,181 | -0.01(-0.15%) |
Feb 11, 2004 | 6.404 | 6.404 | 6.355 | 6.356 | 346,899 | -0.03(-0.54%) |
Feb 10, 2004 | 6.382 | 6.404 | 6.382 | 6.391 | 596,234 | +0.01(+0.13%) |
Feb 09, 2004 | 6.386 | 6.416 | 6.365 | 6.382 | 271,015 | +0.06(+0.87%) |
Feb 06, 2004 | 6.289 | 6.356 | 6.280 | 6.327 | 156,772 | +0.05(+0.78%) |
Feb 05, 2004 | 6.278 | 6.278 | 6.236 | 6.278 | 267,680 | +0.00(+0.00%) |
Feb 04, 2004 | 6.441 | 6.441 | 6.278 | 6.278 | 142,595 | -0.18(-2.86%) |
Feb 03, 2004 | 6.548 | 6.548 | 6.459 | 6.462 | 481,990 | -0.10(-1.48%) |
Feb 02, 2004 | 6.374 | 6.657 | 6.367 | 6.560 | 937,297 | +0.20(+3.11%) |
Jan 30, 2004 | 6.326 | 6.380 | 6.308 | 6.362 | 304,371 | +0.05(+0.72%) |
Jan 29, 2004 | 6.224 | 6.316 | 6.215 | 6.316 | 540,363 | +0.10(+1.68%) |
Jan 28, 2004 | 6.266 | 6.269 | 6.206 | 6.212 | 739,664 | -0.07(-1.16%) |
Jan 27, 2004 | 6.218 | 6.386 | 6.218 | 6.285 | 3,444,816 | +0.08(+1.30%) |
Jan 26, 2004 | 6.116 | 6.208 | 6.116 | 6.205 | 100,067 | +0.10(+1.63%) |
Jan 23, 2004 | 6.055 | 6.110 | 6.026 | 6.105 | 593,732 | +0.06(+0.91%) |
Jan 22, 2004 | 6.074 | 6.074 | 6.040 | 6.050 | 71,714 | -0.02(-0.39%) |
Jan 21, 2004 | 6.086 | 6.127 | 6.074 | 6.074 | 75,884 | +0.02(+0.30%) |
Jan 20, 2004 | 6.051 | 6.068 | 6.036 | 6.056 | 216,812 | +0.00(+0.08%) |
Jan 16, 2004 | 6.098 | 6.158 | 6.050 | 6.051 | 147,599 | -0.01(-0.16%) |
Jan 15, 2004 | 6.080 | 6.080 | 6.056 | 6.061 | 89,226 | -0.00(-0.02%) |
Jan 14, 2004 | 6.060 | 6.086 | 6.054 | 6.062 | 200,968 | +0.01(+0.24%) |
Jan 13, 2004 | 6.038 | 6.050 | 6.020 | 6.048 | 135,090 | +0.02(+0.36%) |
Jan 12, 2004 | 6.008 | 6.038 | 5.997 | 6.026 | 205,971 | +0.02(+0.30%) |
Jan 09, 2004 | 6.086 | 6.086 | 6.008 | 6.008 | 395,265 | -0.09(-1.49%) |
Jan 08, 2004 | 6.145 | 6.145 | 6.099 | 6.099 | 52,535 | -0.05(-0.74%) |
Jan 07, 2004 | 6.260 | 6.260 | 6.137 | 6.145 | 84,223 | -0.10(-1.65%) |
Jan 06, 2004 | 6.293 | 6.293 | 6.248 | 6.248 | 15,010 | -0.03(-0.53%) |
Jan 05, 2004 | 6.320 | 6.323 | 6.274 | 6.281 | 89,226 | -0.04(-0.61%) |
Jan 02, 2004 | 6.356 | 6.356 | 6.314 | 6.320 | 25,850 | -0.05(-0.75%) |
Dec 31, 2003 | 6.266 | 6.368 | 6.266 | 6.368 | 60,040 | +0.11(+1.69%) |
Dec 30, 2003 | 6.268 | 6.268 | 6.268 | 6.262 | 6,671 | +0.02(+0.29%) |
Dec 29, 2003 | 6.223 | 6.256 | 6.215 | 6.244 | 25,016 | +0.04(+0.66%) |
Dec 26, 2003 | 6.151 | 6.206 | 6.151 | 6.203 | 92,562 | +0.05(+0.84%) |
Dec 24, 2003 | 6.135 | 6.152 | 6.135 | 6.152 | 25,850 | +0.01(+0.10%) |
Dec 23, 2003 | 6.147 | 6.158 | 6.137 | 6.146 | 33,355 | -0.01(-0.10%) |
Dec 22, 2003 | 6.145 | 6.157 | 6.145 | 6.152 | 63,375 | +0.00(+0.06%) |
Dec 19, 2003 | 6.145 | 6.182 | 6.145 | 6.148 | 45,030 | +0.01(+0.20%) |
Dec 18, 2003 | 6.170 | 6.235 | 6.136 | 6.136 | 186,792 | -0.03(-0.54%) |
Dec 17, 2003 | 6.039 | 6.170 | 6.039 | 6.170 | 125,918 | +0.16(+2.69%) |
Dec 16, 2003 | 5.948 | 6.014 | 5.948 | 6.008 | 75,884 | +0.07(+1.11%) |
Dec 15, 2003 | 5.866 | 5.996 | 5.866 | 5.942 | 120,914 | +0.10(+1.77%) |
Dec 12, 2003 | 5.756 | 5.839 | 5.756 | 5.839 | 61,708 | +0.07(+1.29%) |
Dec 11, 2003 | 5.745 | 5.768 | 5.744 | 5.765 | 1,144,936 | +0.03(+0.54%) |
Dec 10, 2003 | 5.762 | 5.762 | 5.733 | 5.733 | 158,439 | -0.03(-0.60%) |
Dec 09, 2003 | 5.755 | 5.768 | 5.747 | 5.768 | 51,701 | +0.03(+0.50%) |
Dec 08, 2003 | 5.757 | 5.757 | 5.739 | 5.739 | 75,050 | +0.00(+0.08%) |
Dec 05, 2003 | 5.742 | 5.743 | 5.742 | 5.735 | 141,762 | -0.02(-0.40%) |
Dec 04, 2003 | 5.780 | 5.780 | 5.756 | 5.757 | 114,243 | -0.02(-0.41%) |
Dec 03, 2003 | 5.720 | 5.791 | 5.720 | 5.781 | 220,148 | +0.10(+1.82%) |
Dec 02, 2003 | 5.705 | 5.705 | 5.679 | 5.678 | 116,745 | -0.03(-0.46%) |
Dec 01, 2003 | 5.720 | 5.720 | 5.705 | 5.705 | 118,412 | +0.01(+0.13%) |
Nov 28, 2003 | 5.707 | 5.717 | 5.696 | 5.697 | 32,521 | -0.01(-0.17%) |
Nov 26, 2003 | 5.719 | 5.719 | 5.707 | 5.707 | 66,711 | -0.02(-0.27%) |
Nov 25, 2003 | 5.720 | 5.720 | 5.715 | 5.723 | 24,182 | -0.02(-0.27%) |
Nov 24, 2003 | 5.708 | 5.756 | 5.708 | 5.738 | 45,030 | +0.05(+0.84%) |
Nov 21, 2003 | 5.672 | 5.695 | 5.672 | 5.690 | 60,874 | +0.01(+0.13%) |
Nov 20, 2003 | 5.617 | 5.683 | 5.613 | 5.683 | 100,901 | +0.05(+0.83%) |
Nov 19, 2003 | 5.672 | 5.672 | 5.559 | 5.636 | 152,602 | -0.02(-0.40%) |
Nov 18, 2003 | 5.675 | 5.675 | 5.655 | 5.659 | 104,236 | -0.04(-0.65%) |
Nov 17, 2003 | 5.690 | 5.696 | 5.667 | 5.696 | 92,562 | -0.06(-1.00%) |
Nov 14, 2003 | 5.756 | 5.756 | 5.743 | 5.754 | 10,840 | -0.01(-0.15%) |
Nov 13, 2003 | 5.768 | 5.818 | 5.762 | 5.762 | 52,535 | -0.02(-0.31%) |
Nov 12, 2003 | 5.744 | 5.904 | 5.744 | 5.780 | 111,741 | +0.07(+1.22%) |
Nov 11, 2003 | 5.714 | 5.717 | 5.709 | 5.711 | 188,460 | +0.00(+0.04%) |
Nov 10, 2003 | 5.618 | 5.705 | 5.618 | 5.708 | 220,981 | +0.08(+1.38%) |
Nov 07, 2003 | 5.520 | 5.653 | 5.520 | 5.630 | 140,094 | +0.13(+2.40%) |
Nov 06, 2003 | 5.393 | 5.449 | 5.393 | 5.498 | 214,310 | +0.11(+1.98%) |
Nov 05, 2003 | 5.504 | 5.468 | 5.389 | 5.392 | 279,354 | -0.05(-0.99%) |
Nov 04, 2003 | 5.504 | 5.504 | 5.444 | 5.446 | 54,203 | -0.07(-1.28%) |
Nov 03, 2003 | 5.588 | 5.588 | 5.516 | 5.516 | 122,582 | +0.10(+1.79%) |
Oct 31, 2003 | 5.372 | 5.419 | 5.372 | 5.419 | 45,030 | +0.02(+0.42%) |
Oct 30, 2003 | 5.376 | 5.396 | 5.376 | 5.396 | 65,877 | +0.00(+0.00%) |
Oct 29, 2003 | 5.395 | 5.414 | 5.392 | 5.396 | 94,230 | +0.00(+0.00%) |
Oct 28, 2003 | 5.372 | 5.396 | 5.348 | 5.396 | 164,277 | -0.02(-0.42%) |
Oct 27, 2003 | 5.444 | 5.444 | 5.419 | 5.419 | 11,674 | -0.05(-0.86%) |
Oct 24, 2003 | 5.466 | 5.466 | 5.466 | 5.466 | 2,501 | +0.00(+0.04%) |
Oct 23, 2003 | 5.555 | 5.558 | 5.464 | 5.464 | 70,047 | -0.10(-1.85%) |
Oct 22, 2003 | 5.597 | 5.597 | 5.567 | 5.567 | 11,674 | -0.04(-0.64%) |
Oct 21, 2003 | 5.525 | 5.612 | 5.538 | 5.603 | 86,724 | +0.08(+1.41%) |
Oct 20, 2003 | 5.309 | 5.510 | 5.309 | 5.525 | 150,100 | +0.22(+4.16%) |
Oct 17, 2003 | 5.294 | 5.333 | 5.294 | 5.304 | 35,857 | -0.00(-0.07%) |
Oct 16, 2003 | 5.306 | 5.308 | 5.306 | 5.308 | 51,701 | -0.06(-1.21%) |
Oct 15, 2003 | 5.438 | 5.504 | 5.364 | 5.372 | 128,419 | -0.05(-0.99%) |
Oct 14, 2003 | 5.276 | 5.424 | 5.276 | 5.426 | 72,548 | +0.16(+2.96%) |
Oct 13, 2003 | 5.269 | 5.302 | 5.268 | 5.270 | 86,724 | +0.00(+0.09%) |
Oct 10, 2003 | 5.274 | 5.306 | 5.258 | 5.266 | 132,589 | +0.03(+0.48%) |
Oct 09, 2003 | 5.216 | 5.305 | 5.193 | 5.240 | 309,374 | +0.09(+1.75%) |
Oct 08, 2003 | 5.073 | 5.179 | 5.073 | 5.151 | 550,370 | +0.19(+3.84%) |
Oct 07, 2003 | 4.889 | 4.960 | 4.899 | 4.960 | 45,864 | +0.07(+1.45%) |
Oct 06, 2003 | 4.942 | 4.953 | 4.888 | 4.889 | 50,033 | -0.03(-0.66%) |
Oct 03, 2003 | 4.947 | 4.947 | 4.947 | 4.921 | 47,531 | -0.03(-0.61%) |
Oct 02, 2003 | 4.965 | 4.965 | 4.951 | 4.951 | 15,843 | +0.03(+0.71%) |