Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.826 | 6.901 | 6.761 | 6.806 | 64,553 | -0.03(-0.44%) |
Jul 29, 2004 | 6.967 | 7.027 | 6.826 | 6.836 | 60,568 | -0.03(-0.44%) |
Jul 28, 2004 | 6.901 | 6.931 | 6.786 | 6.866 | 79,894 | -0.06(-0.87%) |
Jul 27, 2004 | 7.002 | 7.092 | 6.921 | 6.926 | 55,188 | -0.04(-0.58%) |
Jul 26, 2004 | 7.127 | 7.167 | 6.931 | 6.967 | 50,407 | -0.15(-2.12%) |
Jul 23, 2004 | 7.127 | 7.243 | 7.107 | 7.117 | 94,040 | -0.04(-0.49%) |
Jul 22, 2004 | 7.253 | 7.278 | 7.082 | 7.152 | 99,021 | -0.14(-1.86%) |
Jul 21, 2004 | 7.549 | 7.549 | 7.283 | 7.288 | 126,914 | -0.21(-2.81%) |
Jul 20, 2004 | 7.393 | 7.504 | 7.378 | 7.499 | 33,870 | +0.12(+1.63%) |
Jul 19, 2004 | 7.373 | 7.403 | 7.246 | 7.378 | 47,020 | +0.06(+0.75%) |
Jul 16, 2004 | 7.428 | 7.519 | 7.323 | 7.323 | 56,982 | -0.11(-1.42%) |
Jul 15, 2004 | 7.604 | 7.704 | 7.403 | 7.428 | 75,112 | -0.20(-2.63%) |
Jul 14, 2004 | 7.604 | 7.704 | 7.554 | 7.629 | 39,648 | +0.00(+0.00%) |
Jul 13, 2004 | 7.775 | 7.805 | 7.629 | 7.629 | 34,468 | -0.13(-1.68%) |
Jul 12, 2004 | 7.684 | 7.880 | 7.649 | 7.760 | 50,207 | +0.08(+0.98%) |
Jul 09, 2004 | 7.729 | 7.755 | 7.614 | 7.684 | 23,310 | -0.01(-0.13%) |
Jul 08, 2004 | 7.805 | 7.910 | 7.639 | 7.694 | 125,320 | -0.11(-1.41%) |
Jul 07, 2004 | 7.569 | 7.970 | 7.499 | 7.805 | 174,930 | +0.31(+4.08%) |
Jul 06, 2004 | 7.554 | 7.554 | 7.463 | 7.499 | 63,357 | -0.03(-0.40%) |
Jul 02, 2004 | 7.554 | 7.579 | 7.473 | 7.529 | 106,193 | +0.06(+0.74%) |
Jul 01, 2004 | 7.388 | 7.579 | 7.358 | 7.473 | 85,273 | +0.04(+0.54%) |
Jun 30, 2004 | 7.393 | 7.559 | 7.328 | 7.433 | 141,060 | +0.04(+0.54%) |
Jun 29, 2004 | 7.529 | 7.574 | 7.393 | 7.393 | 156,003 | -0.19(-2.45%) |
Jun 28, 2004 | 7.619 | 7.619 | 7.489 | 7.579 | 107,986 | -0.15(-1.95%) |
Jun 25, 2004 | 7.338 | 7.729 | 7.333 | 7.729 | 328,941 | +0.39(+5.34%) |
Jun 24, 2004 | 7.278 | 7.433 | 7.202 | 7.338 | 63,556 | +0.08(+1.04%) |
Jun 23, 2004 | 7.077 | 7.278 | 7.077 | 7.263 | 52,997 | +0.12(+1.62%) |
Jun 22, 2004 | 7.218 | 7.273 | 7.077 | 7.147 | 56,782 | -0.09(-1.25%) |
Jun 21, 2004 | 7.102 | 7.263 | 7.102 | 7.238 | 33,671 | +0.14(+1.91%) |
Jun 18, 2004 | 7.122 | 7.137 | 7.032 | 7.102 | 210,793 | +0.01(+0.14%) |
Jun 17, 2004 | 7.137 | 7.137 | 7.027 | 7.092 | 43,633 | -0.01(-0.07%) |
Jun 16, 2004 | 7.087 | 7.127 | 6.992 | 7.097 | 71,526 | +0.05(+0.64%) |
Jun 15, 2004 | 6.901 | 7.127 | 6.901 | 7.052 | 73,718 | +0.15(+2.18%) |
Jun 14, 2004 | 7.062 | 7.062 | 6.901 | 6.901 | 75,511 | -0.19(-2.62%) |
Jun 10, 2004 | 7.077 | 7.137 | 7.037 | 7.087 | 97,626 | +0.05(+0.71%) |
Jun 09, 2004 | 7.258 | 7.328 | 7.012 | 7.037 | 81,289 | -0.27(-3.71%) |
Jun 08, 2004 | 7.353 | 7.398 | 7.308 | 7.308 | 31,081 | -0.05(-0.61%) |
Jun 07, 2004 | 7.353 | 7.403 | 7.318 | 7.353 | 72,522 | +0.04(+0.55%) |
Jun 04, 2004 | 7.127 | 7.348 | 7.082 | 7.313 | 80,093 | +0.24(+3.33%) |
Jun 03, 2004 | 6.901 | 7.077 | 6.876 | 7.077 | 129,903 | +0.17(+2.40%) |
Jun 02, 2004 | 6.901 | 6.977 | 6.876 | 6.911 | 120,538 | +0.04(+0.51%) |
Jun 01, 2004 | 6.951 | 7.007 | 6.751 | 6.876 | 92,247 | -0.05(-0.72%) |
May 28, 2004 | 6.901 | 7.027 | 6.901 | 6.926 | 88,461 | +0.07(+1.02%) |
May 27, 2004 | 6.786 | 6.926 | 6.786 | 6.856 | 58,376 | +0.08(+1.11%) |
May 26, 2004 | 6.726 | 6.851 | 6.726 | 6.781 | 163,773 | +0.01(+0.07%) |
May 25, 2004 | 6.665 | 6.796 | 6.665 | 6.776 | 119,343 | +0.10(+1.43%) |
May 24, 2004 | 6.590 | 6.756 | 6.590 | 6.680 | 129,903 | +0.14(+2.15%) |
May 21, 2004 | 6.465 | 6.550 | 6.424 | 6.540 | 82,883 | +0.12(+1.80%) |
May 20, 2004 | 6.354 | 6.465 | 6.329 | 6.424 | 69,334 | +0.10(+1.59%) |
May 19, 2004 | 6.625 | 6.670 | 6.324 | 6.324 | 109,182 | -0.26(-3.96%) |
May 18, 2004 | 6.424 | 6.585 | 6.389 | 6.585 | 113,764 | +0.16(+2.50%) |
May 17, 2004 | 6.475 | 6.490 | 6.279 | 6.424 | 351,655 | -0.08(-1.23%) |
May 14, 2004 | 6.550 | 6.600 | 6.500 | 6.505 | 135,681 | -0.10(-1.44%) |
May 13, 2004 | 6.575 | 6.625 | 6.525 | 6.600 | 276,741 | +0.04(+0.61%) |
May 12, 2004 | 6.751 | 6.751 | 6.505 | 6.560 | 102,806 | -0.21(-3.11%) |
May 11, 2004 | 6.776 | 6.776 | 6.726 | 6.771 | 52,798 | +0.02(+0.30%) |
May 10, 2004 | 6.801 | 6.806 | 6.600 | 6.751 | 90,055 | -0.05(-0.74%) |
May 07, 2004 | 6.977 | 7.027 | 6.786 | 6.801 | 129,305 | -0.21(-2.94%) |
May 06, 2004 | 6.977 | 7.022 | 6.726 | 7.007 | 104,201 | +0.03(+0.43%) |
May 05, 2004 | 7.077 | 7.137 | 6.977 | 6.977 | 79,894 | -0.08(-1.14%) |
May 04, 2004 | 7.052 | 7.228 | 7.002 | 7.057 | 118,945 | +0.01(+0.14%) |
May 03, 2004 | 6.926 | 7.077 | 6.856 | 7.047 | 79,495 | +0.08(+1.15%) |
Apr 30, 2004 | 7.102 | 7.202 | 6.926 | 6.967 | 56,583 | -0.11(-1.56%) |
Apr 29, 2004 | 7.002 | 7.152 | 6.901 | 7.077 | 65,748 | +0.05(+0.64%) |
Apr 28, 2004 | 7.303 | 7.303 | 7.022 | 7.032 | 90,254 | -0.30(-4.04%) |
Apr 27, 2004 | 7.278 | 7.328 | 7.253 | 7.328 | 51,204 | +0.05(+0.69%) |
Apr 26, 2004 | 7.288 | 7.353 | 7.278 | 7.278 | 84,277 | -0.01(-0.14%) |
Apr 23, 2004 | 7.428 | 7.428 | 7.233 | 7.288 | 62,759 | -0.12(-1.56%) |
Apr 22, 2004 | 7.278 | 7.438 | 7.278 | 7.403 | 99,419 | +0.12(+1.58%) |
Apr 21, 2004 | 7.353 | 7.353 | 7.268 | 7.288 | 54,989 | -0.05(-0.68%) |
Apr 20, 2004 | 7.755 | 7.755 | 7.338 | 7.338 | 120,538 | -0.39(-5.06%) |
Apr 19, 2004 | 7.604 | 7.775 | 7.564 | 7.729 | 103,006 | +0.13(+1.65%) |
Apr 16, 2004 | 7.529 | 7.649 | 7.478 | 7.604 | 100,814 | +0.07(+0.93%) |
Apr 15, 2004 | 7.328 | 7.554 | 7.328 | 7.534 | 126,316 | +0.21(+2.81%) |
Apr 14, 2004 | 7.328 | 7.403 | 7.278 | 7.328 | 116,554 | -0.05(-0.68%) |
Apr 13, 2004 | 7.403 | 7.433 | 7.182 | 7.378 | 179,513 | +0.00(+0.00%) |
Apr 12, 2004 | 7.554 | 7.729 | 7.328 | 7.378 | 117,948 | -0.15(-2.00%) |
Apr 08, 2004 | 7.579 | 7.619 | 7.478 | 7.529 | 119,144 | +0.00(+0.00%) |
Apr 07, 2004 | 7.473 | 7.659 | 7.313 | 7.529 | 84,476 | +0.11(+1.42%) |
Apr 06, 2004 | 7.830 | 7.905 | 7.413 | 7.423 | 187,283 | -0.50(-6.33%) |
Apr 05, 2004 | 8.206 | 8.206 | 7.905 | 7.925 | 127,910 | -0.24(-2.95%) |
Apr 02, 2004 | 8.307 | 8.357 | 8.166 | 8.166 | 104,998 | -0.08(-0.91%) |
Apr 01, 2004 | 8.282 | 8.377 | 8.181 | 8.241 | 63,158 | -0.04(-0.48%) |
Mar 31, 2004 | 8.231 | 8.282 | 8.091 | 8.282 | 125,519 | +0.05(+0.61%) |
Mar 30, 2004 | 8.131 | 8.231 | 8.111 | 8.231 | 66,744 | +0.10(+1.23%) |
Mar 29, 2004 | 8.081 | 8.241 | 8.031 | 8.131 | 88,063 | -0.03(-0.37%) |
Mar 26, 2004 | 8.337 | 8.377 | 8.156 | 8.161 | 83,281 | -0.17(-2.05%) |
Mar 25, 2004 | 8.106 | 8.337 | 8.106 | 8.332 | 96,231 | +0.24(+2.98%) |
Mar 24, 2004 | 8.231 | 8.256 | 8.091 | 8.091 | 80,691 | -0.14(-1.71%) |
Mar 23, 2004 | 8.106 | 8.231 | 8.031 | 8.231 | 59,970 | +0.13(+1.55%) |
Mar 22, 2004 | 8.106 | 8.131 | 7.940 | 8.106 | 105,197 | +0.01(+0.12%) |
Mar 19, 2004 | 7.980 | 8.096 | 7.805 | 8.096 | 109,182 | +0.23(+2.94%) |
Mar 18, 2004 | 7.830 | 7.905 | 7.785 | 7.865 | 30,682 | +0.01(+0.06%) |
Mar 17, 2004 | 7.729 | 7.860 | 7.674 | 7.860 | 95,435 | +0.18(+2.35%) |
Mar 16, 2004 | 7.755 | 7.775 | 7.629 | 7.679 | 106,592 | -0.03(-0.33%) |
Mar 15, 2004 | 7.765 | 7.780 | 7.669 | 7.704 | 60,369 | -0.08(-0.97%) |
Mar 12, 2004 | 7.785 | 7.785 | 7.684 | 7.780 | 84,476 | +0.12(+1.57%) |
Mar 11, 2004 | 7.629 | 7.840 | 7.584 | 7.659 | 108,983 | +0.03(+0.33%) |
Mar 10, 2004 | 7.589 | 7.724 | 7.579 | 7.634 | 80,691 | -0.06(-0.72%) |
Mar 09, 2004 | 7.529 | 7.689 | 7.478 | 7.689 | 105,994 | +0.20(+2.61%) |
Mar 08, 2004 | 7.604 | 7.679 | 7.478 | 7.494 | 69,932 | -0.10(-1.26%) |
Mar 05, 2004 | 7.529 | 7.594 | 7.468 | 7.589 | 53,595 | +0.08(+1.07%) |
Mar 04, 2004 | 7.478 | 7.509 | 7.378 | 7.509 | 49,809 | +0.08(+1.08%) |
Mar 03, 2004 | 7.378 | 7.448 | 7.288 | 7.428 | 38,652 | +0.03(+0.41%) |
Mar 02, 2004 | 7.478 | 7.504 | 7.393 | 7.398 | 35,265 | -0.05(-0.67%) |
Mar 01, 2004 | 7.428 | 7.468 | 7.363 | 7.448 | 79,695 | +0.05(+0.68%) |
Feb 27, 2004 | 7.393 | 7.453 | 7.378 | 7.398 | 50,805 | +0.01(+0.07%) |
Feb 26, 2004 | 7.408 | 7.468 | 7.378 | 7.393 | 27,893 | -0.03(-0.34%) |
Feb 25, 2004 | 7.418 | 7.478 | 7.403 | 7.418 | 50,805 | -0.03(-0.40%) |
Feb 24, 2004 | 7.328 | 7.453 | 7.303 | 7.448 | 78,499 | +0.10(+1.37%) |
Feb 23, 2004 | 7.353 | 7.353 | 7.278 | 7.348 | 50,805 | +0.01(+0.14%) |
Feb 20, 2004 | 7.333 | 7.443 | 7.283 | 7.338 | 34,866 | +0.06(+0.76%) |
Feb 19, 2004 | 7.428 | 7.453 | 7.278 | 7.283 | 40,445 | -0.15(-1.96%) |
Feb 18, 2004 | 7.453 | 7.478 | 7.413 | 7.428 | 68,537 | +0.01(+0.14%) |
Feb 17, 2004 | 7.428 | 7.478 | 7.378 | 7.418 | 47,617 | +0.03(+0.41%) |
Feb 13, 2004 | 7.478 | 7.504 | 7.378 | 7.388 | 37,456 | -0.07(-0.88%) |
Feb 12, 2004 | 7.504 | 7.504 | 7.438 | 7.453 | 37,855 | -0.05(-0.67%) |
Feb 11, 2004 | 7.504 | 7.504 | 7.438 | 7.504 | 35,663 | +0.00(+0.00%) |
Feb 10, 2004 | 7.524 | 7.524 | 7.428 | 7.504 | 104,599 | -0.02(-0.27%) |
Feb 09, 2004 | 7.504 | 7.529 | 7.443 | 7.524 | 39,648 | +0.02(+0.27%) |
Feb 06, 2004 | 7.428 | 7.524 | 7.388 | 7.504 | 47,418 | +0.11(+1.42%) |
Feb 05, 2004 | 7.363 | 7.398 | 7.278 | 7.398 | 35,663 | +0.08(+1.03%) |
Feb 04, 2004 | 7.443 | 7.443 | 7.323 | 7.323 | 50,606 | -0.13(-1.68%) |
Feb 03, 2004 | 7.403 | 7.504 | 7.353 | 7.448 | 42,039 | +0.06(+0.82%) |
Feb 02, 2004 | 7.428 | 7.428 | 7.343 | 7.388 | 19,724 | -0.04(-0.54%) |
Jan 30, 2004 | 7.403 | 7.443 | 7.303 | 7.428 | 47,219 | +0.00(+0.00%) |
Jan 29, 2004 | 7.478 | 7.499 | 7.403 | 7.428 | 39,648 | -0.03(-0.40%) |
Jan 28, 2004 | 7.428 | 7.519 | 7.403 | 7.458 | 46,422 | -0.04(-0.54%) |
Jan 27, 2004 | 7.478 | 7.504 | 7.433 | 7.499 | 113,167 | +0.02(+0.27%) |
Jan 26, 2004 | 7.453 | 7.478 | 7.428 | 7.478 | 51,602 | +0.03(+0.34%) |
Jan 23, 2004 | 7.428 | 7.468 | 7.378 | 7.453 | 49,012 | +0.05(+0.61%) |
Jan 22, 2004 | 7.378 | 7.428 | 7.378 | 7.408 | 61,365 | +0.08(+1.03%) |
Jan 21, 2004 | 7.278 | 7.363 | 7.253 | 7.333 | 47,617 | +0.03(+0.41%) |
Jan 20, 2004 | 7.478 | 7.478 | 7.278 | 7.303 | 39,847 | +0.08(+1.04%) |
Jan 16, 2004 | 7.413 | 7.453 | 7.228 | 7.228 | 93,044 | -0.14(-1.84%) |
Jan 15, 2004 | 7.328 | 7.398 | 7.268 | 7.363 | 41,441 | +0.04(+0.48%) |
Jan 14, 2004 | 7.303 | 7.328 | 7.263 | 7.328 | 44,828 | +0.05(+0.69%) |
Jan 13, 2004 | 7.278 | 7.308 | 7.202 | 7.278 | 36,261 | +0.01(+0.14%) |
Jan 12, 2004 | 7.253 | 7.278 | 7.212 | 7.268 | 38,253 | +0.03(+0.42%) |
Jan 09, 2004 | 7.127 | 7.248 | 7.127 | 7.238 | 49,411 | +0.06(+0.77%) |
Jan 08, 2004 | 7.228 | 7.228 | 7.147 | 7.182 | 25,701 | +0.01(+0.07%) |
Jan 07, 2004 | 7.102 | 7.177 | 7.062 | 7.177 | 52,001 | +0.00(+0.00%) |
Jan 06, 2004 | 7.258 | 7.258 | 7.127 | 7.177 | 60,966 | -0.03(-0.42%) |
Jan 05, 2004 | 7.127 | 7.368 | 7.127 | 7.207 | 66,744 | +0.02(+0.28%) |
Jan 02, 2004 | 7.052 | 7.212 | 7.052 | 7.187 | 54,989 | +0.09(+1.20%) |
Dec 31, 2003 | 7.142 | 7.253 | 7.097 | 7.102 | 71,526 | -0.18(-2.41%) |
Dec 30, 2003 | 7.283 | 7.313 | 7.238 | 7.278 | 24,307 | +0.03(+0.35%) |
Dec 29, 2003 | 7.152 | 7.303 | 7.137 | 7.253 | 62,959 | +0.03(+0.35%) |
Dec 26, 2003 | 7.228 | 7.253 | 7.152 | 7.228 | 11,157 | +0.04(+0.56%) |
Dec 24, 2003 | 7.152 | 7.187 | 7.152 | 7.187 | 12,153 | +0.04(+0.49%) |
Dec 23, 2003 | 7.067 | 7.152 | 7.067 | 7.152 | 45,625 | +0.03(+0.42%) |
Dec 22, 2003 | 7.027 | 7.122 | 7.027 | 7.122 | 43,433 | +0.05(+0.64%) |
Dec 19, 2003 | 7.152 | 7.152 | 7.027 | 7.077 | 67,940 | -0.08(-1.05%) |
Dec 18, 2003 | 7.077 | 7.177 | 7.042 | 7.152 | 93,641 | +0.00(+0.00%) |
Dec 17, 2003 | 7.077 | 7.172 | 7.077 | 7.152 | 113,167 | +0.03(+0.35%) |
Dec 16, 2003 | 7.037 | 7.127 | 7.027 | 7.127 | 79,296 | +0.04(+0.57%) |
Dec 15, 2003 | 7.147 | 7.152 | 7.062 | 7.087 | 89,657 | -0.06(-0.84%) |
Dec 12, 2003 | 7.102 | 7.137 | 7.027 | 7.147 | 91,649 | +0.08(+1.14%) |
Dec 11, 2003 | 6.951 | 7.127 | 6.926 | 7.067 | 107,787 | +0.11(+1.51%) |
Dec 10, 2003 | 6.926 | 6.962 | 6.896 | 6.962 | 21,119 | +0.02(+0.22%) |
Dec 09, 2003 | 7.002 | 7.002 | 6.916 | 6.946 | 45,426 | -0.06(-0.79%) |
Dec 08, 2003 | 6.901 | 7.002 | 6.826 | 7.002 | 46,023 | +0.15(+2.20%) |
Dec 05, 2003 | 6.906 | 6.906 | 6.826 | 6.851 | 21,318 | -0.03(-0.37%) |
Dec 04, 2003 | 6.851 | 6.901 | 6.801 | 6.876 | 52,001 | +0.00(+0.00%) |
Dec 03, 2003 | 7.002 | 7.002 | 6.876 | 6.876 | 75,112 | -0.10(-1.44%) |
Dec 02, 2003 | 7.017 | 7.057 | 6.951 | 6.977 | 49,411 | +0.01(+0.14%) |
Dec 01, 2003 | 6.987 | 7.057 | 6.926 | 6.967 | 79,695 | +0.02(+0.22%) |
Nov 28, 2003 | 7.002 | 7.012 | 6.951 | 6.951 | 37,456 | -0.05(-0.72%) |
Nov 26, 2003 | 6.951 | 6.977 | 6.931 | 7.002 | 96,231 | +0.03(+0.36%) |
Nov 25, 2003 | 7.027 | 7.027 | 6.936 | 6.977 | 79,097 | -0.03(-0.36%) |
Nov 24, 2003 | 7.052 | 7.117 | 6.931 | 7.002 | 99,619 | +0.00(+0.00%) |
Nov 21, 2003 | 7.102 | 7.117 | 6.946 | 7.002 | 35,663 | -0.06(-0.78%) |
Nov 20, 2003 | 7.052 | 7.107 | 6.926 | 7.057 | 56,185 | -0.06(-0.85%) |
Nov 19, 2003 | 7.022 | 7.147 | 7.022 | 7.117 | 117,948 | +0.12(+1.65%) |
Nov 18, 2003 | 7.027 | 7.047 | 6.967 | 7.002 | 71,924 | -0.03(-0.36%) |
Nov 17, 2003 | 6.926 | 7.042 | 6.926 | 7.027 | 81,089 | +0.05(+0.72%) |
Nov 14, 2003 | 7.077 | 7.127 | 6.977 | 6.977 | 100,216 | -0.05(-0.71%) |
Nov 13, 2003 | 6.977 | 7.027 | 6.941 | 7.027 | 27,295 | +0.05(+0.72%) |
Nov 12, 2003 | 7.002 | 7.002 | 6.992 | 6.977 | 49,610 | +0.03(+0.36%) |
Nov 11, 2003 | 6.957 | 6.987 | 6.957 | 6.951 | 36,261 | -0.03(-0.36%) |
Nov 10, 2003 | 6.977 | 6.982 | 6.936 | 6.977 | 55,188 | +0.01(+0.14%) |
Nov 07, 2003 | 6.987 | 6.987 | 6.941 | 6.967 | 38,054 | +0.02(+0.22%) |
Nov 06, 2003 | 6.921 | 6.957 | 6.896 | 6.951 | 70,530 | +0.06(+0.80%) |
Nov 05, 2003 | 6.841 | 6.901 | 6.816 | 6.896 | 69,932 | +0.02(+0.29%) |
Nov 04, 2003 | 6.841 | 6.876 | 6.841 | 6.876 | 24,950 | +0.03(+0.37%) |
Nov 03, 2003 | 6.811 | 6.856 | 6.811 | 6.851 | 33,671 | +0.05(+0.74%) |
Oct 31, 2003 | 6.751 | 6.751 | 6.751 | 6.801 | 41,839 | +0.02(+0.30%) |
Oct 30, 2003 | 6.816 | 6.816 | 6.761 | 6.781 | 12,551 | -0.03(-0.44%) |
Oct 29, 2003 | 6.776 | 6.811 | 6.761 | 6.811 | 125,918 | +0.04(+0.52%) |
Oct 28, 2003 | 6.756 | 6.791 | 6.731 | 6.776 | 69,932 | +0.01(+0.07%) |
Oct 27, 2003 | 6.726 | 6.796 | 6.706 | 6.771 | 30,084 | +0.08(+1.12%) |
Oct 24, 2003 | 6.685 | 6.731 | 6.650 | 6.696 | 129,504 | -0.02(-0.30%) |
Oct 23, 2003 | 6.635 | 6.736 | 6.610 | 6.716 | 150,623 | +0.06(+0.83%) |
Oct 22, 2003 | 6.776 | 6.796 | 6.660 | 6.660 | 134,087 | -0.17(-2.43%) |
Oct 21, 2003 | 6.766 | 6.826 | 6.741 | 6.826 | 136,278 | +0.09(+1.34%) |
Oct 20, 2003 | 6.826 | 6.826 | 6.726 | 6.736 | 50,207 | -0.04(-0.59%) |
Oct 17, 2003 | 6.876 | 6.876 | 6.776 | 6.776 | 71,327 | -0.08(-1.10%) |
Oct 16, 2003 | 6.806 | 6.886 | 6.806 | 6.851 | 31,479 | +0.03(+0.37%) |
Oct 15, 2003 | 6.891 | 6.916 | 6.776 | 6.826 | 37,655 | -0.12(-1.66%) |
Oct 14, 2003 | 6.951 | 6.982 | 6.831 | 6.941 | 72,323 | +0.03(+0.44%) |
Oct 13, 2003 | 6.826 | 6.982 | 6.786 | 6.911 | 57,978 | +0.07(+0.95%) |
Oct 10, 2003 | 6.926 | 6.926 | 6.811 | 6.846 | 33,870 | -0.11(-1.52%) |
Oct 09, 2003 | 6.982 | 7.027 | 6.836 | 6.951 | 126,117 | +0.02(+0.29%) |
Oct 08, 2003 | 7.127 | 7.202 | 6.846 | 6.931 | 94,239 | -0.25(-3.43%) |
Oct 07, 2003 | 7.052 | 7.177 | 7.052 | 7.177 | 43,633 | +0.08(+1.06%) |
Oct 06, 2003 | 7.077 | 7.102 | 7.027 | 7.102 | 49,012 | +0.00(+0.00%) |
Oct 03, 2003 | 7.102 | 7.102 | 7.042 | 7.102 | 107,389 | -0.03(-0.35%) |
Oct 02, 2003 | 7.062 | 7.127 | 6.977 | 7.127 | 40,843 | +0.08(+1.07%) |
Oct 01, 2003 | 6.776 | 7.042 | 6.776 | 7.052 | 80,492 | +0.28(+4.07%) |
Sep 30, 2003 | 6.776 | 6.826 | 6.670 | 6.776 | 87,266 | -0.05(-0.66%) |
Sep 29, 2003 | 6.726 | 6.726 | 6.675 | 6.821 | 43,832 | +0.17(+2.49%) |
Sep 26, 2003 | 6.650 | 6.721 | 6.650 | 6.655 | 36,659 | +0.01(+0.08%) |
Sep 25, 2003 | 6.756 | 6.756 | 6.650 | 6.650 | 60,369 | -0.08(-1.12%) |
Sep 24, 2003 | 6.931 | 6.967 | 6.711 | 6.726 | 63,158 | -0.25(-3.60%) |
Sep 23, 2003 | 6.776 | 6.977 | 6.706 | 6.977 | 83,679 | +0.23(+3.35%) |
Sep 22, 2003 | 6.776 | 6.801 | 6.731 | 6.751 | 47,817 | -0.05(-0.74%) |
Sep 19, 2003 | 6.801 | 6.826 | 6.776 | 6.801 | 48,614 | +0.00(+0.00%) |
Sep 18, 2003 | 6.716 | 6.781 | 6.711 | 6.801 | 34,667 | +0.08(+1.12%) |
Sep 17, 2003 | 6.751 | 6.776 | 6.711 | 6.726 | 15,341 | -0.05(-0.74%) |
Sep 16, 2003 | 6.801 | 6.801 | 6.766 | 6.776 | 29,287 | +0.03(+0.37%) |
Sep 15, 2003 | 6.801 | 6.801 | 6.701 | 6.751 | 19,126 | -0.05(-0.74%) |
Sep 12, 2003 | 6.801 | 6.821 | 6.726 | 6.801 | 26,897 | +0.00(+0.00%) |
Sep 11, 2003 | 6.680 | 6.801 | 6.675 | 6.801 | 52,997 | +0.12(+1.80%) |
Sep 10, 2003 | 6.716 | 6.766 | 6.680 | 6.680 | 37,058 | -0.06(-0.89%) |
Sep 09, 2003 | 6.776 | 6.816 | 6.701 | 6.741 | 32,276 | -0.06(-0.89%) |
Sep 08, 2003 | 6.726 | 6.826 | 6.721 | 6.801 | 54,989 | +0.10(+1.50%) |
Sep 05, 2003 | 6.851 | 6.851 | 6.701 | 6.701 | 47,219 | -0.10(-1.48%) |
Sep 04, 2003 | 6.801 | 6.841 | 6.776 | 6.801 | 42,238 | +0.01(+0.15%) |
Sep 03, 2003 | 6.801 | 6.801 | 6.726 | 6.791 | 72,522 | +0.01(+0.07%) |
Sep 02, 2003 | 6.711 | 6.801 | 6.670 | 6.786 | 92,645 | +0.09(+1.27%) |
Aug 29, 2003 | 6.675 | 6.776 | 6.675 | 6.701 | 26,100 | +0.00(+0.00%) |
Aug 28, 2003 | 6.801 | 6.801 | 6.625 | 6.701 | 85,672 | -0.10(-1.48%) |
Aug 27, 2003 | 6.751 | 6.801 | 6.650 | 6.801 | 161,781 | +0.00(+0.00%) |
Aug 26, 2003 | 6.685 | 6.801 | 6.580 | 6.801 | 82,883 | +0.08(+1.12%) |
Aug 25, 2003 | 6.650 | 6.726 | 6.530 | 6.726 | 108,584 | +0.05(+0.75%) |
Aug 22, 2003 | 6.766 | 6.776 | 6.625 | 6.675 | 40,246 | -0.09(-1.26%) |
Aug 21, 2003 | 6.675 | 6.771 | 6.675 | 6.761 | 74,315 | +0.06(+0.90%) |
Aug 20, 2003 | 6.721 | 6.726 | 6.660 | 6.701 | 32,675 | -0.07(-1.04%) |
Aug 19, 2003 | 6.711 | 6.771 | 6.625 | 6.771 | 58,775 | +0.01(+0.15%) |
Aug 18, 2003 | 6.726 | 6.771 | 6.711 | 6.761 | 42,039 | +0.04(+0.52%) |
Aug 15, 2003 | 6.675 | 6.731 | 6.595 | 6.726 | 41,441 | +0.07(+0.98%) |
Aug 14, 2003 | 6.610 | 6.696 | 6.610 | 6.660 | 34,069 | +0.09(+1.30%) |
Aug 13, 2003 | 6.600 | 6.655 | 6.525 | 6.575 | 27,295 | -0.08(-1.13%) |
Aug 12, 2003 | 6.575 | 6.670 | 6.550 | 6.650 | 41,043 | +0.08(+1.15%) |
Aug 11, 2003 | 6.675 | 6.675 | 6.545 | 6.575 | 28,092 | -0.01(-0.15%) |
Aug 08, 2003 | 6.625 | 6.625 | 6.525 | 6.585 | 38,851 | -0.01(-0.15%) |
Aug 07, 2003 | 6.600 | 6.625 | 6.475 | 6.595 | 61,564 | -0.01(-0.08%) |
Aug 06, 2003 | 6.751 | 6.771 | 6.600 | 6.600 | 31,878 | -0.15(-2.23%) |
Aug 05, 2003 | 6.751 | 6.786 | 6.650 | 6.751 | 57,779 | +0.03(+0.37%) |
Aug 04, 2003 | 6.716 | 6.726 | 6.600 | 6.726 | 37,456 | +0.00(+0.00%) |