Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.411 | 7.577 | 7.345 | 7.451 | 140,729 | +0.04(+0.54%) |
Jun 29, 2004 | 7.546 | 7.592 | 7.411 | 7.411 | 155,637 | -0.19(-2.45%) |
Jun 28, 2004 | 7.637 | 7.637 | 7.506 | 7.597 | 107,733 | -0.15(-1.95%) |
Jun 25, 2004 | 7.355 | 7.748 | 7.350 | 7.748 | 328,169 | +0.39(+5.34%) |
Jun 24, 2004 | 7.295 | 7.451 | 7.219 | 7.355 | 63,407 | +0.08(+1.04%) |
Jun 23, 2004 | 7.094 | 7.295 | 7.094 | 7.280 | 52,872 | +0.12(+1.62%) |
Jun 22, 2004 | 7.234 | 7.290 | 7.094 | 7.164 | 56,649 | -0.09(-1.25%) |
Jun 21, 2004 | 7.119 | 7.280 | 7.119 | 7.255 | 33,592 | +0.14(+1.91%) |
Jun 18, 2004 | 7.139 | 7.154 | 7.048 | 7.119 | 210,298 | +0.01(+0.14%) |
Jun 17, 2004 | 7.154 | 7.154 | 7.043 | 7.109 | 43,530 | -0.01(-0.07%) |
Jun 16, 2004 | 7.104 | 7.144 | 7.008 | 7.114 | 71,358 | +0.05(+0.64%) |
Jun 15, 2004 | 6.918 | 7.144 | 6.918 | 7.068 | 73,544 | +0.15(+2.18%) |
Jun 14, 2004 | 7.079 | 7.079 | 6.918 | 6.918 | 75,333 | -0.19(-2.62%) |
Jun 10, 2004 | 7.094 | 7.154 | 7.053 | 7.104 | 97,397 | +0.05(+0.71%) |
Jun 09, 2004 | 7.275 | 7.345 | 7.028 | 7.053 | 81,098 | -0.27(-3.71%) |
Jun 08, 2004 | 7.370 | 7.416 | 7.325 | 7.325 | 31,008 | -0.05(-0.61%) |
Jun 07, 2004 | 7.370 | 7.421 | 7.335 | 7.370 | 72,352 | +0.04(+0.55%) |
Jun 04, 2004 | 7.144 | 7.365 | 7.099 | 7.330 | 79,905 | +0.24(+3.33%) |
Jun 03, 2004 | 6.918 | 7.094 | 6.892 | 7.094 | 129,598 | +0.17(+2.40%) |
Jun 02, 2004 | 6.918 | 6.993 | 6.892 | 6.928 | 120,255 | +0.04(+0.51%) |
Jun 01, 2004 | 6.968 | 7.023 | 6.767 | 6.892 | 92,030 | -0.05(-0.72%) |
May 28, 2004 | 6.918 | 7.043 | 6.918 | 6.943 | 88,253 | +0.07(+1.02%) |
May 27, 2004 | 6.802 | 6.943 | 6.802 | 6.872 | 58,239 | +0.08(+1.11%) |
May 26, 2004 | 6.741 | 6.867 | 6.741 | 6.797 | 163,389 | +0.01(+0.07%) |
May 25, 2004 | 6.681 | 6.812 | 6.681 | 6.792 | 119,063 | +0.10(+1.43%) |
May 24, 2004 | 6.606 | 6.772 | 6.606 | 6.696 | 129,598 | +0.14(+2.15%) |
May 21, 2004 | 6.480 | 6.565 | 6.440 | 6.555 | 82,688 | +0.12(+1.80%) |
May 20, 2004 | 6.369 | 6.480 | 6.344 | 6.440 | 69,172 | +0.10(+1.59%) |
May 19, 2004 | 6.641 | 6.686 | 6.339 | 6.339 | 108,926 | -0.26(-3.96%) |
May 18, 2004 | 6.440 | 6.601 | 6.404 | 6.601 | 113,497 | +0.16(+2.50%) |
May 17, 2004 | 6.490 | 6.505 | 6.294 | 6.440 | 350,829 | -0.08(-1.23%) |
May 14, 2004 | 6.565 | 6.616 | 6.515 | 6.520 | 135,362 | -0.10(-1.44%) |
May 13, 2004 | 6.591 | 6.641 | 6.540 | 6.616 | 276,091 | +0.04(+0.61%) |
May 12, 2004 | 6.767 | 6.767 | 6.520 | 6.575 | 102,565 | -0.21(-3.11%) |
May 11, 2004 | 6.792 | 6.792 | 6.741 | 6.787 | 52,674 | +0.02(+0.30%) |
May 10, 2004 | 6.817 | 6.822 | 6.616 | 6.767 | 89,844 | -0.05(-0.74%) |
May 07, 2004 | 6.993 | 7.043 | 6.802 | 6.817 | 129,001 | -0.21(-2.94%) |
May 06, 2004 | 6.993 | 7.038 | 6.741 | 7.023 | 103,956 | +0.03(+0.43%) |
May 05, 2004 | 7.094 | 7.154 | 6.993 | 6.993 | 79,706 | -0.08(-1.14%) |
May 04, 2004 | 7.068 | 7.245 | 7.018 | 7.074 | 118,665 | +0.01(+0.14%) |
May 03, 2004 | 6.943 | 7.094 | 6.872 | 7.063 | 79,309 | +0.08(+1.15%) |
Apr 30, 2004 | 7.119 | 7.219 | 6.943 | 6.983 | 56,450 | -0.11(-1.56%) |
Apr 29, 2004 | 7.018 | 7.169 | 6.918 | 7.094 | 65,594 | +0.05(+0.64%) |
Apr 28, 2004 | 7.320 | 7.320 | 7.038 | 7.048 | 90,042 | -0.30(-4.04%) |
Apr 27, 2004 | 7.295 | 7.345 | 7.270 | 7.345 | 51,083 | +0.05(+0.69%) |
Apr 26, 2004 | 7.305 | 7.370 | 7.295 | 7.295 | 84,079 | -0.01(-0.14%) |
Apr 23, 2004 | 7.446 | 7.446 | 7.250 | 7.305 | 62,612 | -0.12(-1.56%) |
Apr 22, 2004 | 7.295 | 7.456 | 7.295 | 7.421 | 99,186 | +0.12(+1.58%) |
Apr 21, 2004 | 7.370 | 7.370 | 7.285 | 7.305 | 54,860 | -0.05(-0.68%) |
Apr 20, 2004 | 7.773 | 7.773 | 7.355 | 7.355 | 120,255 | -0.39(-5.06%) |
Apr 19, 2004 | 7.622 | 7.793 | 7.582 | 7.748 | 102,764 | +0.13(+1.65%) |
Apr 16, 2004 | 7.546 | 7.667 | 7.496 | 7.622 | 100,577 | +0.07(+0.93%) |
Apr 15, 2004 | 7.345 | 7.572 | 7.345 | 7.551 | 126,020 | +0.21(+2.81%) |
Apr 14, 2004 | 7.345 | 7.421 | 7.295 | 7.345 | 116,280 | -0.05(-0.68%) |
Apr 13, 2004 | 7.421 | 7.451 | 7.199 | 7.395 | 179,091 | +0.00(+0.00%) |
Apr 12, 2004 | 7.572 | 7.748 | 7.345 | 7.395 | 117,671 | -0.15(-2.00%) |
Apr 08, 2004 | 7.597 | 7.637 | 7.496 | 7.546 | 118,864 | +0.00(+0.00%) |
Apr 07, 2004 | 7.491 | 7.677 | 7.330 | 7.546 | 84,278 | +0.11(+1.42%) |
Apr 06, 2004 | 7.848 | 7.924 | 7.431 | 7.441 | 186,843 | -0.50(-6.33%) |
Apr 05, 2004 | 8.226 | 8.226 | 7.924 | 7.944 | 127,610 | -0.24(-2.95%) |
Apr 02, 2004 | 8.326 | 8.377 | 8.185 | 8.185 | 104,751 | -0.08(-0.91%) |
Apr 01, 2004 | 8.301 | 8.397 | 8.200 | 8.261 | 63,010 | -0.04(-0.48%) |
Mar 31, 2004 | 8.251 | 8.301 | 8.110 | 8.301 | 125,225 | +0.05(+0.61%) |
Mar 30, 2004 | 8.150 | 8.251 | 8.130 | 8.251 | 66,587 | +0.10(+1.23%) |
Mar 29, 2004 | 8.100 | 8.261 | 8.050 | 8.150 | 87,856 | -0.03(-0.37%) |
Mar 26, 2004 | 8.356 | 8.397 | 8.175 | 8.180 | 83,085 | -0.17(-2.05%) |
Mar 25, 2004 | 8.125 | 8.356 | 8.125 | 8.351 | 96,005 | +0.24(+2.98%) |
Mar 24, 2004 | 8.251 | 8.276 | 8.110 | 8.110 | 80,501 | -0.14(-1.71%) |
Mar 23, 2004 | 8.125 | 8.251 | 8.050 | 8.251 | 59,829 | +0.13(+1.55%) |
Mar 22, 2004 | 8.125 | 8.150 | 7.959 | 8.125 | 104,950 | +0.01(+0.12%) |
Mar 19, 2004 | 7.999 | 8.115 | 7.823 | 8.115 | 108,926 | +0.23(+2.94%) |
Mar 18, 2004 | 7.848 | 7.924 | 7.803 | 7.883 | 30,610 | +0.01(+0.06%) |
Mar 17, 2004 | 7.748 | 7.878 | 7.692 | 7.878 | 95,210 | +0.18(+2.35%) |
Mar 16, 2004 | 7.773 | 7.793 | 7.647 | 7.697 | 106,342 | -0.03(-0.33%) |
Mar 15, 2004 | 7.783 | 7.798 | 7.687 | 7.722 | 60,227 | -0.08(-0.97%) |
Mar 12, 2004 | 7.803 | 7.803 | 7.702 | 7.798 | 84,278 | +0.12(+1.57%) |
Mar 11, 2004 | 7.647 | 7.858 | 7.602 | 7.677 | 108,727 | +0.03(+0.33%) |
Mar 10, 2004 | 7.607 | 7.743 | 7.597 | 7.652 | 80,501 | -0.06(-0.72%) |
Mar 09, 2004 | 7.546 | 7.707 | 7.496 | 7.707 | 105,745 | +0.20(+2.61%) |
Mar 08, 2004 | 7.622 | 7.697 | 7.496 | 7.511 | 69,768 | -0.10(-1.26%) |
Mar 05, 2004 | 7.546 | 7.612 | 7.486 | 7.607 | 53,469 | +0.08(+1.07%) |
Mar 04, 2004 | 7.496 | 7.526 | 7.395 | 7.526 | 49,692 | +0.08(+1.08%) |
Mar 03, 2004 | 7.395 | 7.466 | 7.305 | 7.446 | 38,561 | +0.03(+0.41%) |
Mar 02, 2004 | 7.496 | 7.521 | 7.411 | 7.416 | 35,182 | -0.05(-0.67%) |
Mar 01, 2004 | 7.446 | 7.486 | 7.380 | 7.466 | 79,508 | +0.05(+0.68%) |
Feb 27, 2004 | 7.411 | 7.471 | 7.395 | 7.416 | 50,686 | +0.01(+0.07%) |
Feb 26, 2004 | 7.426 | 7.486 | 7.395 | 7.411 | 27,827 | -0.03(-0.34%) |
Feb 25, 2004 | 7.436 | 7.496 | 7.421 | 7.436 | 50,686 | -0.03(-0.40%) |
Feb 24, 2004 | 7.345 | 7.471 | 7.320 | 7.466 | 78,315 | +0.10(+1.37%) |
Feb 23, 2004 | 7.370 | 7.370 | 7.295 | 7.365 | 50,686 | +0.01(+0.14%) |
Feb 20, 2004 | 7.350 | 7.461 | 7.300 | 7.355 | 34,784 | +0.06(+0.76%) |
Feb 19, 2004 | 7.446 | 7.471 | 7.295 | 7.300 | 40,350 | -0.15(-1.96%) |
Feb 18, 2004 | 7.471 | 7.496 | 7.431 | 7.446 | 68,376 | +0.01(+0.14%) |
Feb 17, 2004 | 7.446 | 7.496 | 7.395 | 7.436 | 47,506 | +0.03(+0.41%) |
Feb 13, 2004 | 7.496 | 7.521 | 7.395 | 7.406 | 37,368 | -0.07(-0.88%) |
Feb 12, 2004 | 7.521 | 7.521 | 7.456 | 7.471 | 37,766 | -0.05(-0.67%) |
Feb 11, 2004 | 7.521 | 7.521 | 7.456 | 7.521 | 35,579 | +0.00(+0.00%) |
Feb 10, 2004 | 7.541 | 7.541 | 7.446 | 7.521 | 104,354 | -0.02(-0.27%) |
Feb 09, 2004 | 7.521 | 7.546 | 7.461 | 7.541 | 39,555 | +0.02(+0.27%) |
Feb 06, 2004 | 7.446 | 7.541 | 7.406 | 7.521 | 47,307 | +0.11(+1.42%) |
Feb 05, 2004 | 7.380 | 7.416 | 7.295 | 7.416 | 35,579 | +0.08(+1.03%) |
Feb 04, 2004 | 7.461 | 7.461 | 7.340 | 7.340 | 50,487 | -0.13(-1.68%) |
Feb 03, 2004 | 7.421 | 7.521 | 7.370 | 7.466 | 41,940 | +0.06(+0.82%) |
Feb 02, 2004 | 7.446 | 7.446 | 7.360 | 7.406 | 19,678 | -0.04(-0.54%) |
Jan 30, 2004 | 7.421 | 7.461 | 7.320 | 7.446 | 47,108 | +0.00(+0.00%) |
Jan 29, 2004 | 7.496 | 7.516 | 7.421 | 7.446 | 39,555 | -0.03(-0.40%) |
Jan 28, 2004 | 7.446 | 7.536 | 7.421 | 7.476 | 46,313 | -0.04(-0.54%) |
Jan 27, 2004 | 7.496 | 7.521 | 7.451 | 7.516 | 112,901 | +0.02(+0.27%) |
Jan 26, 2004 | 7.471 | 7.496 | 7.446 | 7.496 | 51,481 | +0.03(+0.34%) |
Jan 23, 2004 | 7.446 | 7.486 | 7.395 | 7.471 | 48,897 | +0.05(+0.61%) |
Jan 22, 2004 | 7.395 | 7.446 | 7.395 | 7.426 | 61,221 | +0.08(+1.03%) |
Jan 21, 2004 | 7.295 | 7.380 | 7.270 | 7.350 | 47,506 | +0.03(+0.41%) |
Jan 20, 2004 | 7.496 | 7.496 | 7.295 | 7.320 | 39,754 | +0.08(+1.04%) |
Jan 16, 2004 | 7.431 | 7.471 | 7.245 | 7.245 | 92,825 | -0.14(-1.84%) |
Jan 15, 2004 | 7.345 | 7.416 | 7.285 | 7.380 | 41,344 | +0.04(+0.48%) |
Jan 14, 2004 | 7.320 | 7.345 | 7.280 | 7.345 | 44,723 | +0.05(+0.69%) |
Jan 13, 2004 | 7.295 | 7.325 | 7.219 | 7.295 | 36,176 | +0.01(+0.14%) |
Jan 12, 2004 | 7.270 | 7.295 | 7.229 | 7.285 | 38,163 | +0.03(+0.42%) |
Jan 09, 2004 | 7.144 | 7.265 | 7.144 | 7.255 | 49,294 | +0.06(+0.77%) |
Jan 08, 2004 | 7.245 | 7.245 | 7.164 | 7.199 | 25,641 | +0.01(+0.07%) |
Jan 07, 2004 | 7.119 | 7.194 | 7.079 | 7.194 | 51,879 | +0.00(+0.00%) |
Jan 06, 2004 | 7.275 | 7.275 | 7.144 | 7.194 | 60,823 | -0.03(-0.42%) |
Jan 05, 2004 | 7.144 | 7.385 | 7.144 | 7.224 | 66,587 | +0.02(+0.28%) |
Jan 02, 2004 | 7.068 | 7.229 | 7.068 | 7.204 | 54,860 | +0.09(+1.20%) |
Dec 31, 2003 | 7.159 | 7.270 | 7.114 | 7.119 | 71,358 | -0.18(-2.41%) |
Dec 30, 2003 | 7.300 | 7.330 | 7.255 | 7.295 | 24,249 | +0.03(+0.35%) |
Dec 29, 2003 | 7.169 | 7.320 | 7.154 | 7.270 | 62,811 | +0.03(+0.35%) |
Dec 26, 2003 | 7.245 | 7.270 | 7.169 | 7.245 | 11,131 | +0.04(+0.56%) |
Dec 24, 2003 | 7.169 | 7.204 | 7.169 | 7.204 | 12,124 | +0.04(+0.49%) |
Dec 23, 2003 | 7.084 | 7.169 | 7.084 | 7.169 | 45,518 | +0.03(+0.42%) |
Dec 22, 2003 | 7.043 | 7.139 | 7.043 | 7.139 | 43,331 | +0.05(+0.64%) |
Dec 19, 2003 | 7.169 | 7.169 | 7.043 | 7.094 | 67,780 | -0.08(-1.05%) |
Dec 18, 2003 | 7.094 | 7.194 | 7.058 | 7.169 | 93,421 | +0.00(+0.00%) |
Dec 17, 2003 | 7.094 | 7.189 | 7.094 | 7.169 | 112,901 | +0.03(+0.35%) |
Dec 16, 2003 | 7.053 | 7.144 | 7.043 | 7.144 | 79,110 | +0.04(+0.57%) |
Dec 15, 2003 | 7.164 | 7.169 | 7.079 | 7.104 | 89,446 | -0.06(-0.84%) |
Dec 12, 2003 | 7.119 | 7.154 | 7.043 | 7.164 | 91,434 | +0.08(+1.14%) |
Dec 11, 2003 | 6.968 | 7.144 | 6.943 | 7.084 | 107,534 | +0.11(+1.51%) |
Dec 10, 2003 | 6.943 | 6.978 | 6.913 | 6.978 | 21,069 | +0.02(+0.22%) |
Dec 09, 2003 | 7.018 | 7.018 | 6.933 | 6.963 | 45,319 | -0.06(-0.79%) |
Dec 08, 2003 | 6.918 | 7.018 | 6.842 | 7.018 | 45,915 | +0.15(+2.20%) |
Dec 05, 2003 | 6.923 | 6.923 | 6.842 | 6.867 | 21,268 | -0.03(-0.36%) |
Dec 04, 2003 | 6.867 | 6.918 | 6.817 | 6.892 | 51,879 | +0.00(+0.00%) |
Dec 03, 2003 | 7.018 | 7.018 | 6.892 | 6.892 | 74,936 | -0.10(-1.44%) |
Dec 02, 2003 | 7.033 | 7.074 | 6.968 | 6.993 | 49,294 | +0.01(+0.14%) |
Dec 01, 2003 | 7.003 | 7.074 | 6.943 | 6.983 | 79,508 | +0.02(+0.22%) |
Nov 28, 2003 | 7.018 | 7.028 | 6.968 | 6.968 | 37,368 | -0.05(-0.72%) |
Nov 26, 2003 | 6.968 | 6.993 | 6.948 | 7.018 | 96,005 | +0.03(+0.36%) |
Nov 25, 2003 | 7.043 | 7.043 | 6.953 | 6.993 | 78,911 | -0.03(-0.36%) |
Nov 24, 2003 | 7.068 | 7.134 | 6.948 | 7.018 | 99,385 | +0.00(+0.00%) |
Nov 21, 2003 | 7.119 | 7.134 | 6.963 | 7.018 | 35,579 | -0.06(-0.78%) |
Nov 20, 2003 | 7.068 | 7.124 | 6.943 | 7.074 | 56,053 | -0.06(-0.85%) |
Nov 19, 2003 | 7.038 | 7.164 | 7.038 | 7.134 | 117,671 | +0.12(+1.65%) |
Nov 18, 2003 | 7.043 | 7.063 | 6.983 | 7.018 | 71,756 | -0.03(-0.36%) |
Nov 17, 2003 | 6.943 | 7.058 | 6.943 | 7.043 | 80,899 | +0.05(+0.72%) |
Nov 14, 2003 | 7.094 | 7.144 | 6.993 | 6.993 | 99,981 | -0.05(-0.71%) |
Nov 13, 2003 | 6.993 | 7.043 | 6.958 | 7.043 | 27,231 | +0.05(+0.72%) |
Nov 12, 2003 | 7.018 | 7.018 | 7.008 | 6.993 | 49,493 | +0.03(+0.36%) |
Nov 11, 2003 | 6.973 | 7.003 | 6.973 | 6.968 | 36,176 | -0.03(-0.36%) |
Nov 10, 2003 | 6.993 | 6.998 | 6.953 | 6.993 | 55,059 | +0.01(+0.14%) |
Nov 07, 2003 | 7.003 | 7.003 | 6.958 | 6.983 | 37,965 | +0.02(+0.22%) |
Nov 06, 2003 | 6.938 | 6.973 | 6.913 | 6.968 | 70,364 | +0.06(+0.80%) |
Nov 05, 2003 | 6.857 | 6.918 | 6.832 | 6.913 | 69,768 | +0.02(+0.29%) |
Nov 04, 2003 | 6.857 | 6.892 | 6.857 | 6.892 | 24,891 | +0.03(+0.37%) |
Nov 03, 2003 | 6.827 | 6.872 | 6.827 | 6.867 | 33,592 | +0.05(+0.74%) |
Oct 31, 2003 | 6.767 | 6.767 | 6.767 | 6.817 | 41,741 | +0.02(+0.30%) |
Oct 30, 2003 | 6.832 | 6.832 | 6.777 | 6.797 | 12,522 | -0.03(-0.44%) |
Oct 29, 2003 | 6.792 | 6.827 | 6.777 | 6.827 | 125,622 | +0.04(+0.52%) |
Oct 28, 2003 | 6.772 | 6.807 | 6.746 | 6.792 | 69,768 | +0.01(+0.07%) |
Oct 27, 2003 | 6.741 | 6.812 | 6.721 | 6.787 | 30,014 | +0.08(+1.12%) |
Oct 24, 2003 | 6.701 | 6.746 | 6.666 | 6.711 | 129,200 | -0.02(-0.30%) |
Oct 23, 2003 | 6.651 | 6.752 | 6.626 | 6.731 | 150,270 | +0.06(+0.83%) |
Oct 22, 2003 | 6.792 | 6.812 | 6.676 | 6.676 | 133,772 | -0.17(-2.43%) |
Oct 21, 2003 | 6.782 | 6.842 | 6.757 | 6.842 | 135,958 | +0.09(+1.34%) |
Oct 20, 2003 | 6.842 | 6.842 | 6.741 | 6.752 | 50,090 | -0.04(-0.59%) |
Oct 17, 2003 | 6.892 | 6.892 | 6.792 | 6.792 | 71,159 | -0.08(-1.10%) |
Oct 16, 2003 | 6.822 | 6.902 | 6.822 | 6.867 | 31,405 | +0.03(+0.37%) |
Oct 15, 2003 | 6.907 | 6.933 | 6.792 | 6.842 | 37,567 | -0.12(-1.66%) |
Oct 14, 2003 | 6.968 | 6.998 | 6.847 | 6.958 | 72,153 | +0.03(+0.44%) |
Oct 13, 2003 | 6.842 | 6.998 | 6.802 | 6.928 | 57,842 | +0.07(+0.95%) |
Oct 10, 2003 | 6.943 | 6.943 | 6.827 | 6.862 | 33,790 | -0.11(-1.52%) |
Oct 09, 2003 | 6.998 | 7.043 | 6.852 | 6.968 | 125,821 | +0.02(+0.29%) |
Oct 08, 2003 | 7.144 | 7.219 | 6.862 | 6.948 | 94,018 | -0.25(-3.43%) |
Oct 07, 2003 | 7.068 | 7.194 | 7.068 | 7.194 | 43,530 | +0.08(+1.06%) |
Oct 06, 2003 | 7.094 | 7.119 | 7.043 | 7.119 | 48,897 | +0.00(+0.00%) |
Oct 03, 2003 | 7.119 | 7.119 | 7.058 | 7.119 | 107,137 | -0.03(-0.35%) |
Oct 02, 2003 | 7.079 | 7.144 | 6.993 | 7.144 | 40,747 | +0.08(+1.07%) |
Oct 01, 2003 | 6.792 | 7.058 | 6.792 | 7.068 | 80,303 | +0.28(+4.07%) |
Sep 30, 2003 | 6.792 | 6.842 | 6.686 | 6.792 | 87,061 | -0.05(-0.66%) |
Sep 29, 2003 | 6.741 | 6.741 | 6.691 | 6.837 | 43,729 | +0.17(+2.49%) |
Sep 26, 2003 | 6.666 | 6.736 | 6.666 | 6.671 | 36,573 | +0.01(+0.08%) |
Sep 25, 2003 | 6.772 | 6.772 | 6.666 | 6.666 | 60,227 | -0.08(-1.12%) |
Sep 24, 2003 | 6.948 | 6.983 | 6.726 | 6.741 | 63,010 | -0.25(-3.60%) |
Sep 23, 2003 | 6.792 | 6.993 | 6.721 | 6.993 | 83,483 | +0.23(+3.35%) |
Sep 22, 2003 | 6.792 | 6.817 | 6.746 | 6.767 | 47,704 | -0.05(-0.74%) |
Sep 19, 2003 | 6.817 | 6.842 | 6.792 | 6.817 | 48,499 | +0.00(+0.00%) |
Sep 18, 2003 | 6.731 | 6.797 | 6.726 | 6.817 | 34,586 | +0.08(+1.12%) |
Sep 17, 2003 | 6.767 | 6.792 | 6.726 | 6.741 | 15,305 | -0.05(-0.74%) |
Sep 16, 2003 | 6.817 | 6.817 | 6.782 | 6.792 | 29,219 | +0.03(+0.37%) |
Sep 15, 2003 | 6.817 | 6.817 | 6.716 | 6.767 | 19,081 | -0.05(-0.74%) |
Sep 12, 2003 | 6.817 | 6.837 | 6.741 | 6.817 | 26,833 | +0.00(+0.00%) |
Sep 11, 2003 | 6.696 | 6.817 | 6.691 | 6.817 | 52,872 | +0.12(+1.80%) |
Sep 10, 2003 | 6.731 | 6.782 | 6.696 | 6.696 | 36,971 | -0.06(-0.89%) |
Sep 09, 2003 | 6.792 | 6.832 | 6.716 | 6.757 | 32,200 | -0.06(-0.89%) |
Sep 08, 2003 | 6.741 | 6.842 | 6.736 | 6.817 | 54,860 | +0.10(+1.50%) |
Sep 05, 2003 | 6.867 | 6.867 | 6.716 | 6.716 | 47,108 | -0.10(-1.48%) |
Sep 04, 2003 | 6.817 | 6.857 | 6.792 | 6.817 | 42,139 | +0.01(+0.15%) |
Sep 03, 2003 | 6.817 | 6.817 | 6.741 | 6.807 | 72,352 | +0.01(+0.07%) |
Sep 02, 2003 | 6.726 | 6.817 | 6.686 | 6.802 | 92,428 | +0.09(+1.27%) |
Aug 29, 2003 | 6.691 | 6.792 | 6.691 | 6.716 | 26,038 | +0.00(+0.00%) |
Aug 28, 2003 | 6.817 | 6.817 | 6.641 | 6.716 | 85,471 | -0.10(-1.48%) |
Aug 27, 2003 | 6.767 | 6.817 | 6.666 | 6.817 | 161,401 | +0.00(+0.00%) |
Aug 26, 2003 | 6.701 | 6.817 | 6.596 | 6.817 | 82,688 | +0.08(+1.12%) |
Aug 25, 2003 | 6.666 | 6.741 | 6.545 | 6.741 | 108,329 | +0.05(+0.75%) |
Aug 22, 2003 | 6.782 | 6.792 | 6.641 | 6.691 | 40,151 | -0.09(-1.26%) |
Aug 21, 2003 | 6.691 | 6.787 | 6.691 | 6.777 | 74,141 | +0.06(+0.90%) |
Aug 20, 2003 | 6.736 | 6.741 | 6.676 | 6.716 | 32,598 | -0.07(-1.04%) |
Aug 19, 2003 | 6.726 | 6.787 | 6.641 | 6.787 | 58,637 | +0.01(+0.15%) |
Aug 18, 2003 | 6.741 | 6.787 | 6.726 | 6.777 | 41,940 | +0.04(+0.52%) |
Aug 15, 2003 | 6.691 | 6.746 | 6.611 | 6.741 | 41,344 | +0.07(+0.98%) |
Aug 14, 2003 | 6.626 | 6.711 | 6.626 | 6.676 | 33,989 | +0.09(+1.30%) |
Aug 13, 2003 | 6.616 | 6.671 | 6.540 | 6.591 | 27,231 | -0.08(-1.13%) |
Aug 12, 2003 | 6.591 | 6.686 | 6.565 | 6.666 | 40,946 | +0.08(+1.14%) |
Aug 11, 2003 | 6.691 | 6.691 | 6.560 | 6.591 | 28,026 | -0.01(-0.15%) |
Aug 08, 2003 | 6.641 | 6.641 | 6.540 | 6.601 | 38,760 | -0.01(-0.15%) |
Aug 07, 2003 | 6.616 | 6.641 | 6.490 | 6.611 | 61,419 | -0.01(-0.08%) |
Aug 06, 2003 | 6.767 | 6.787 | 6.616 | 6.616 | 31,803 | -0.15(-2.23%) |
Aug 05, 2003 | 6.767 | 6.802 | 6.666 | 6.767 | 57,643 | +0.03(+0.37%) |
Aug 04, 2003 | 6.731 | 6.741 | 6.616 | 6.741 | 37,368 | +0.00(+0.00%) |
Aug 01, 2003 | 6.767 | 6.792 | 6.666 | 6.741 | 35,579 | -0.08(-1.11%) |
Jul 31, 2003 | 6.802 | 6.842 | 6.757 | 6.817 | 46,114 | +0.02(+0.22%) |
Jul 30, 2003 | 6.767 | 6.812 | 6.691 | 6.802 | 48,102 | +0.06(+0.90%) |
Jul 29, 2003 | 6.792 | 6.817 | 6.691 | 6.741 | 37,567 | -0.05(-0.74%) |
Jul 28, 2003 | 6.696 | 6.792 | 6.641 | 6.792 | 40,549 | +0.06(+0.90%) |
Jul 25, 2003 | 6.767 | 6.782 | 6.616 | 6.731 | 62,811 | -0.01(-0.15%) |
Jul 24, 2003 | 6.716 | 7.068 | 6.716 | 6.741 | 181,675 | +0.05(+0.75%) |
Jul 23, 2003 | 6.716 | 6.767 | 6.591 | 6.691 | 41,741 | -0.01(-0.15%) |
Jul 22, 2003 | 6.591 | 6.701 | 6.570 | 6.701 | 20,274 | +0.14(+2.07%) |
Jul 21, 2003 | 6.591 | 6.666 | 6.490 | 6.565 | 178,495 | +0.01(+0.08%) |
Jul 18, 2003 | 6.591 | 6.631 | 6.515 | 6.560 | 30,809 | +0.02(+0.31%) |
Jul 17, 2003 | 6.540 | 6.691 | 6.495 | 6.540 | 209,901 | -0.03(-0.38%) |
Jul 16, 2003 | 6.691 | 6.691 | 6.565 | 6.565 | 46,114 | -0.09(-1.36%) |
Jul 15, 2003 | 6.918 | 6.918 | 6.591 | 6.656 | 96,602 | -0.26(-3.71%) |
Jul 14, 2003 | 6.892 | 6.993 | 6.857 | 6.913 | 49,096 | +0.03(+0.44%) |
Jul 11, 2003 | 6.918 | 6.923 | 6.842 | 6.882 | 69,967 | +0.00(+0.00%) |
Jul 10, 2003 | 6.918 | 7.104 | 6.842 | 6.882 | 78,116 | -0.06(-0.87%) |
Jul 09, 2003 | 6.631 | 6.943 | 6.575 | 6.943 | 85,471 | +0.28(+4.15%) |
Jul 08, 2003 | 6.666 | 6.666 | 6.585 | 6.666 | 77,122 | +0.08(+1.22%) |
Jul 07, 2003 | 6.515 | 6.585 | 6.414 | 6.585 | 121,448 | +0.11(+1.63%) |
Jul 03, 2003 | 6.465 | 6.515 | 6.465 | 6.480 | 31,405 | -0.01(-0.16%) |
Jul 02, 2003 | 6.495 | 6.515 | 6.455 | 6.490 | 68,575 | +0.00(+0.00%) |