Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.883 | 7.935 | 7.846 | 7.900 | 219,497 | +0.02(+0.25%) |
Sep 29, 2004 | 7.824 | 7.880 | 7.805 | 7.880 | 71,464 | +0.08(+1.06%) |
Sep 28, 2004 | 7.705 | 7.799 | 7.705 | 7.798 | 62,105 | +0.09(+1.21%) |
Sep 27, 2004 | 7.773 | 7.773 | 7.705 | 7.705 | 63,807 | -0.04(-0.46%) |
Sep 24, 2004 | 7.687 | 7.854 | 7.687 | 7.740 | 603,193 | +0.04(+0.57%) |
Sep 23, 2004 | 7.675 | 7.697 | 7.647 | 7.697 | 182,063 | +0.04(+0.52%) |
Sep 22, 2004 | 7.821 | 7.840 | 7.657 | 7.657 | 319,037 | -0.19(-2.44%) |
Sep 21, 2004 | 7.748 | 7.849 | 7.748 | 7.848 | 462,816 | +0.07(+0.95%) |
Sep 20, 2004 | 7.805 | 7.824 | 7.765 | 7.774 | 181,213 | +0.07(+0.88%) |
Sep 17, 2004 | 7.590 | 7.733 | 7.590 | 7.706 | 138,674 | +0.09(+1.21%) |
Sep 16, 2004 | 7.587 | 7.614 | 7.566 | 7.614 | 41,687 | +0.08(+1.06%) |
Sep 15, 2004 | 7.464 | 7.553 | 7.464 | 7.534 | 489,190 | +0.01(+0.17%) |
Sep 14, 2004 | 7.476 | 7.640 | 7.445 | 7.521 | 64,658 | +0.00(+0.05%) |
Sep 13, 2004 | 7.452 | 7.522 | 7.452 | 7.518 | 113,151 | +0.06(+0.74%) |
Sep 10, 2004 | 7.439 | 7.464 | 7.407 | 7.463 | 31,478 | +0.02(+0.33%) |
Sep 09, 2004 | 7.430 | 7.469 | 7.400 | 7.438 | 113,151 | +0.02(+0.30%) |
Sep 08, 2004 | 7.429 | 7.470 | 7.416 | 7.416 | 39,135 | +0.00(+0.05%) |
Sep 07, 2004 | 7.363 | 7.523 | 7.363 | 7.412 | 79,972 | +0.08(+1.06%) |
Sep 03, 2004 | 7.392 | 7.392 | 7.335 | 7.335 | 113,151 | -0.06(-0.79%) |
Sep 02, 2004 | 7.347 | 7.393 | 7.323 | 7.393 | 54,449 | +0.07(+1.00%) |
Sep 01, 2004 | 7.345 | 7.382 | 7.320 | 7.320 | 256,080 | -0.01(-0.11%) |
Aug 31, 2004 | 7.358 | 7.358 | 7.286 | 7.329 | 36,582 | +0.02(+0.34%) |
Aug 30, 2004 | 7.305 | 7.305 | 7.258 | 7.304 | 45,090 | +0.04(+0.52%) |
Aug 27, 2004 | 7.284 | 7.317 | 7.266 | 7.266 | 55,299 | -0.00(-0.05%) |
Aug 26, 2004 | 7.323 | 7.323 | 7.266 | 7.270 | 58,702 | -0.09(-1.18%) |
Aug 25, 2004 | 7.299 | 7.360 | 7.272 | 7.357 | 62,956 | +0.06(+0.79%) |
Aug 24, 2004 | 7.355 | 7.356 | 7.292 | 7.299 | 79,121 | -0.06(-0.75%) |
Aug 23, 2004 | 7.387 | 7.391 | 7.329 | 7.355 | 551,296 | -0.01(-0.14%) |
Aug 20, 2004 | 7.283 | 7.399 | 7.283 | 7.365 | 542,788 | +0.09(+1.28%) |
Aug 19, 2004 | 7.263 | 7.355 | 7.263 | 7.272 | 97,838 | +0.06(+0.77%) |
Aug 18, 2004 | 7.110 | 7.217 | 7.077 | 7.217 | 32,329 | +0.13(+1.87%) |
Aug 17, 2004 | 7.020 | 7.085 | 7.020 | 7.084 | 22,119 | +0.09(+1.28%) |
Aug 16, 2004 | 6.915 | 7.027 | 6.895 | 6.995 | 27,224 | +0.09(+1.36%) |
Aug 13, 2004 | 6.947 | 6.947 | 6.901 | 6.901 | 49,344 | -0.02(-0.36%) |
Aug 12, 2004 | 6.889 | 6.934 | 6.889 | 6.926 | 6,806 | +0.02(+0.31%) |
Aug 11, 2004 | 6.924 | 6.924 | 6.903 | 6.904 | 35,732 | -0.00(-0.00%) |
Aug 10, 2004 | 6.864 | 6.933 | 6.864 | 6.905 | 56,150 | +0.05(+0.69%) |
Aug 09, 2004 | 6.859 | 6.859 | 6.823 | 6.857 | 39,986 | -0.02(-0.22%) |
Aug 06, 2004 | 6.841 | 6.901 | 6.700 | 6.873 | 92,733 | -0.12(-1.76%) |
Aug 05, 2004 | 6.976 | 6.997 | 6.969 | 6.996 | 14,463 | -0.01(-0.15%) |
Aug 04, 2004 | 7.044 | 7.052 | 6.977 | 7.007 | 26,373 | -0.06(-0.82%) |
Aug 03, 2004 | 7.041 | 7.089 | 7.030 | 7.064 | 62,956 | -0.00(-0.03%) |
Aug 02, 2004 | 7.000 | 7.067 | 6.982 | 7.067 | 407,517 | +0.04(+0.57%) |
Jul 30, 2004 | 7.011 | 7.051 | 7.005 | 7.027 | 119,958 | +0.06(+0.79%) |
Jul 29, 2004 | 6.960 | 6.987 | 6.948 | 6.971 | 57,001 | +0.06(+0.90%) |
Jul 28, 2004 | 6.946 | 6.947 | 6.864 | 6.909 | 76,568 | +0.05(+0.70%) |
Jul 27, 2004 | 6.773 | 6.867 | 6.772 | 6.861 | 77,419 | +0.09(+1.37%) |
Jul 26, 2004 | 6.864 | 6.864 | 6.768 | 6.768 | 190,571 | -0.04(-0.57%) |
Jul 23, 2004 | 6.847 | 6.904 | 6.797 | 6.807 | 100,390 | -0.06(-0.92%) |
Jul 22, 2004 | 7.003 | 7.045 | 6.819 | 6.870 | 352,217 | -0.18(-2.49%) |
Jul 21, 2004 | 7.123 | 7.135 | 7.045 | 7.045 | 28,926 | -0.05(-0.76%) |
Jul 20, 2004 | 7.105 | 7.109 | 7.054 | 7.099 | 22,119 | -0.01(-0.08%) |
Jul 19, 2004 | 7.134 | 7.164 | 7.105 | 7.105 | 248,423 | +0.01(+0.13%) |
Jul 16, 2004 | 7.047 | 7.105 | 7.034 | 7.096 | 45,090 | +0.14(+1.98%) |
Jul 15, 2004 | 6.923 | 6.967 | 6.918 | 6.958 | 52,747 | +0.03(+0.41%) |
Jul 14, 2004 | 6.935 | 6.943 | 6.923 | 6.930 | 32,329 | -0.02(-0.24%) |
Jul 13, 2004 | 6.913 | 6.964 | 6.913 | 6.947 | 34,881 | +0.05(+0.73%) |
Jul 12, 2004 | 6.863 | 6.896 | 6.836 | 6.896 | 51,896 | +0.03(+0.48%) |
Jul 09, 2004 | 6.859 | 6.876 | 6.824 | 6.863 | 28,926 | -0.02(-0.24%) |
Jul 08, 2004 | 6.847 | 6.881 | 6.847 | 6.880 | 37,433 | -0.02(-0.26%) |
Jul 07, 2004 | 6.910 | 6.940 | 6.867 | 6.897 | 80,822 | -0.01(-0.10%) |
Jul 06, 2004 | 6.908 | 6.908 | 6.877 | 6.904 | 42,538 | -0.00(-0.07%) |
Jul 02, 2004 | 6.958 | 6.958 | 6.901 | 6.909 | 74,867 | +0.04(+0.55%) |
Jul 01, 2004 | 6.941 | 6.941 | 6.871 | 6.871 | 17,015 | +0.03(+0.38%) |
Jun 30, 2004 | 6.772 | 6.846 | 6.772 | 6.846 | 40,836 | +0.12(+1.82%) |
Jun 29, 2004 | 6.746 | 6.746 | 6.709 | 6.723 | 62,956 | -0.05(-0.78%) |
Jun 28, 2004 | 6.833 | 6.833 | 6.753 | 6.776 | 66,359 | -0.03(-0.40%) |
Jun 25, 2004 | 6.841 | 6.841 | 6.755 | 6.803 | 30,627 | +0.04(+0.64%) |
Jun 24, 2004 | 6.815 | 6.816 | 6.760 | 6.760 | 137,824 | +0.04(+0.58%) |
Jun 23, 2004 | 6.696 | 6.729 | 6.678 | 6.721 | 135,271 | +0.05(+0.78%) |
Jun 22, 2004 | 6.670 | 6.670 | 6.642 | 6.669 | 41,687 | -0.03(-0.46%) |
Jun 21, 2004 | 6.629 | 6.703 | 6.629 | 6.700 | 48,493 | +0.04(+0.64%) |
Jun 18, 2004 | 6.640 | 6.662 | 6.640 | 6.658 | 36,582 | +0.06(+0.96%) |
Jun 17, 2004 | 6.665 | 6.668 | 6.585 | 6.594 | 207,586 | -0.03(-0.51%) |
Jun 16, 2004 | 6.665 | 6.665 | 6.600 | 6.628 | 38,284 | +0.00(+0.04%) |
Jun 15, 2004 | 6.565 | 6.626 | 6.512 | 6.626 | 75,718 | +0.11(+1.75%) |
Jun 14, 2004 | 6.488 | 6.528 | 6.478 | 6.512 | 114,002 | -0.22(-3.28%) |
Jun 10, 2004 | 6.695 | 6.763 | 6.695 | 6.733 | 38,284 | +0.03(+0.39%) |
Jun 09, 2004 | 6.829 | 6.829 | 6.707 | 6.707 | 124,211 | -0.13(-1.87%) |
Jun 08, 2004 | 6.815 | 6.876 | 6.780 | 6.835 | 179,511 | +0.05(+0.71%) |
Jun 07, 2004 | 6.759 | 6.796 | 6.759 | 6.787 | 96,136 | +0.17(+2.61%) |
Jun 04, 2004 | 6.576 | 6.622 | 6.562 | 6.614 | 42,538 | +0.12(+1.92%) |
Jun 03, 2004 | 6.582 | 6.582 | 6.489 | 6.489 | 60,404 | -0.09(-1.38%) |
Jun 02, 2004 | 6.634 | 6.638 | 6.566 | 6.580 | 59,553 | -0.04(-0.57%) |
Jun 01, 2004 | 6.571 | 6.618 | 6.524 | 6.618 | 110,599 | -0.02(-0.37%) |
May 28, 2004 | 6.594 | 6.653 | 6.586 | 6.642 | 41,687 | +0.05(+0.78%) |
May 27, 2004 | 6.618 | 6.621 | 6.571 | 6.591 | 77,419 | +0.06(+0.94%) |
May 26, 2004 | 6.524 | 6.551 | 6.488 | 6.529 | 42,538 | +0.10(+1.54%) |
May 25, 2004 | 6.449 | 6.449 | 6.347 | 6.431 | 141,227 | +0.15(+2.41%) |
May 24, 2004 | 6.310 | 6.368 | 6.276 | 6.279 | 51,045 | +0.06(+1.02%) |
May 21, 2004 | 6.194 | 6.258 | 6.194 | 6.216 | 73,165 | +0.00(+0.04%) |
May 20, 2004 | 6.267 | 6.267 | 6.193 | 6.213 | 24,672 | -0.08(-1.29%) |
May 19, 2004 | 6.359 | 6.394 | 6.294 | 6.294 | 322,440 | +0.08(+1.32%) |
May 18, 2004 | 6.113 | 6.212 | 6.098 | 6.212 | 177,810 | +0.18(+3.02%) |
May 17, 2004 | 6.077 | 6.085 | 6.024 | 6.030 | 193,974 | -0.23(-3.70%) |
May 14, 2004 | 6.253 | 6.261 | 6.181 | 6.261 | 77,419 | +0.06(+0.89%) |
May 13, 2004 | 6.089 | 6.210 | 6.089 | 6.206 | 98,688 | +0.00(+0.08%) |
May 12, 2004 | 6.171 | 6.201 | 6.060 | 6.201 | 110,599 | +0.04(+0.63%) |
May 11, 2004 | 6.029 | 6.192 | 6.028 | 6.163 | 250,125 | +0.29(+4.96%) |
May 10, 2004 | 5.995 | 6.016 | 5.825 | 5.871 | 473,876 | -0.31(-5.02%) |
May 07, 2004 | 6.373 | 6.405 | 6.146 | 6.181 | 429,637 | -0.28(-4.38%) |
May 06, 2004 | 6.621 | 6.621 | 6.444 | 6.465 | 62,956 | -0.27(-4.05%) |
May 05, 2004 | 6.864 | 6.881 | 6.737 | 6.737 | 65,509 | +0.04(+0.54%) |
May 04, 2004 | 6.635 | 6.736 | 6.606 | 6.701 | 119,958 | +0.19(+2.98%) |
May 03, 2004 | 6.524 | 6.551 | 6.437 | 6.507 | 452,607 | -0.07(-1.11%) |
Apr 30, 2004 | 6.594 | 6.612 | 6.488 | 6.580 | 702,733 | +0.00(+0.05%) |
Apr 29, 2004 | 6.747 | 6.759 | 6.501 | 6.576 | 679,762 | -0.18(-2.70%) |
Apr 28, 2004 | 7.011 | 7.040 | 6.747 | 6.759 | 737,614 | -0.33(-4.72%) |
Apr 27, 2004 | 7.058 | 7.115 | 7.052 | 7.094 | 128,465 | -0.06(-0.81%) |
Apr 26, 2004 | 7.299 | 7.299 | 7.129 | 7.151 | 439,846 | +0.02(+0.35%) |
Apr 23, 2004 | 7.130 | 7.142 | 6.894 | 7.127 | 150,585 | +0.04(+0.63%) |
Apr 22, 2004 | 7.088 | 7.088 | 6.996 | 7.082 | 188,019 | +0.09(+1.33%) |
Apr 21, 2004 | 7.052 | 7.052 | 6.953 | 6.989 | 347,963 | -0.21(-2.95%) |
Apr 20, 2004 | 7.229 | 7.256 | 7.171 | 7.202 | 198,228 | -0.02(-0.29%) |
Apr 19, 2004 | 7.211 | 7.258 | 7.211 | 7.223 | 45,090 | -0.02(-0.21%) |
Apr 16, 2004 | 7.229 | 7.250 | 7.199 | 7.238 | 171,004 | -0.00(-0.06%) |
Apr 15, 2004 | 7.288 | 7.322 | 7.197 | 7.243 | 134,421 | -0.14(-1.91%) |
Apr 14, 2004 | 7.335 | 7.385 | 7.312 | 7.384 | 173,556 | -0.14(-1.84%) |
Apr 13, 2004 | 7.628 | 7.628 | 7.504 | 7.523 | 245,020 | -0.01(-0.16%) |
Apr 12, 2004 | 7.581 | 7.604 | 7.523 | 7.534 | 323,291 | +0.01(+0.16%) |
Apr 08, 2004 | 7.540 | 7.551 | 7.510 | 7.523 | 85,076 | +0.02(+0.20%) |
Apr 07, 2004 | 7.552 | 7.552 | 7.489 | 7.507 | 135,271 | -0.07(-0.96%) |
Apr 06, 2004 | 7.476 | 7.592 | 7.453 | 7.580 | 109,748 | -0.02(-0.28%) |
Apr 05, 2004 | 7.564 | 7.623 | 7.559 | 7.601 | 222,900 | +0.04(+0.50%) |
Apr 02, 2004 | 7.546 | 7.590 | 7.544 | 7.564 | 552,998 | +0.10(+1.34%) |
Apr 01, 2004 | 7.376 | 7.472 | 7.376 | 7.464 | 104,644 | +0.14(+1.84%) |
Mar 31, 2004 | 7.253 | 7.329 | 7.248 | 7.329 | 147,182 | +0.08(+1.04%) |
Mar 30, 2004 | 7.217 | 7.253 | 7.211 | 7.253 | 176,108 | +0.10(+1.41%) |
Mar 29, 2004 | 7.217 | 7.231 | 7.152 | 7.152 | 74,867 | +0.01(+0.10%) |
Mar 26, 2004 | 7.122 | 7.145 | 7.105 | 7.145 | 101,241 | +0.08(+1.06%) |
Mar 25, 2004 | 7.064 | 7.123 | 7.064 | 7.070 | 66,359 | -0.02(-0.23%) |
Mar 24, 2004 | 7.111 | 7.111 | 7.054 | 7.087 | 205,034 | -0.01(-0.10%) |
Mar 23, 2004 | 7.117 | 7.117 | 7.035 | 7.094 | 128,465 | +0.00(+0.03%) |
Mar 22, 2004 | 7.135 | 7.135 | 7.058 | 7.091 | 103,793 | -0.14(-1.87%) |
Mar 19, 2004 | 7.229 | 7.251 | 7.216 | 7.226 | 216,945 | +0.07(+0.92%) |
Mar 18, 2004 | 7.182 | 7.182 | 7.111 | 7.161 | 147,182 | +0.02(+0.33%) |
Mar 17, 2004 | 7.082 | 7.141 | 7.057 | 7.137 | 158,242 | +0.14(+1.96%) |
Mar 16, 2004 | 6.970 | 7.004 | 6.949 | 7.000 | 88,479 | +0.09(+1.36%) |
Mar 15, 2004 | 7.029 | 7.049 | 6.906 | 6.906 | 102,942 | -0.15(-2.10%) |
Mar 12, 2004 | 6.994 | 7.070 | 6.994 | 7.054 | 272,245 | +0.00(+0.00%) |
Mar 11, 2004 | 7.055 | 7.096 | 7.002 | 7.054 | 628,716 | -0.12(-1.67%) |
Mar 10, 2004 | 7.340 | 7.345 | 7.172 | 7.174 | 86,778 | -0.17(-2.27%) |
Mar 09, 2004 | 7.405 | 7.405 | 7.340 | 7.340 | 203,333 | -0.13(-1.72%) |
Mar 08, 2004 | 7.533 | 7.533 | 7.432 | 7.469 | 131,868 | -0.03(-0.36%) |
Mar 05, 2004 | 7.476 | 7.514 | 7.442 | 7.496 | 106,345 | +0.04(+0.52%) |
Mar 04, 2004 | 7.470 | 7.470 | 7.382 | 7.457 | 113,151 | +0.08(+1.08%) |
Mar 03, 2004 | 7.458 | 7.471 | 7.318 | 7.377 | 145,481 | -0.15(-2.04%) |
Mar 02, 2004 | 7.564 | 7.564 | 7.487 | 7.531 | 250,976 | -0.04(-0.57%) |
Mar 01, 2004 | 7.440 | 7.574 | 7.420 | 7.574 | 255,229 | +0.24(+3.25%) |
Feb 27, 2004 | 7.264 | 7.337 | 7.262 | 7.336 | 248,423 | +0.13(+1.79%) |
Feb 26, 2004 | 7.158 | 7.206 | 7.131 | 7.206 | 37,433 | +0.07(+1.02%) |
Feb 25, 2004 | 7.052 | 7.134 | 7.052 | 7.134 | 114,002 | +0.06(+0.90%) |
Feb 24, 2004 | 7.111 | 7.111 | 6.960 | 7.070 | 131,018 | -0.02(-0.22%) |
Feb 23, 2004 | 7.123 | 7.150 | 7.084 | 7.085 | 236,513 | +0.03(+0.45%) |
Feb 20, 2004 | 7.000 | 7.082 | 6.965 | 7.054 | 425,383 | -0.18(-2.45%) |
Feb 19, 2004 | 7.393 | 7.397 | 7.231 | 7.231 | 256,931 | -0.19(-2.50%) |
Feb 18, 2004 | 7.463 | 7.463 | 7.406 | 7.417 | 120,808 | -0.03(-0.46%) |
Feb 17, 2004 | 7.464 | 7.464 | 7.433 | 7.451 | 172,705 | +0.06(+0.81%) |
Feb 13, 2004 | 7.452 | 7.465 | 7.335 | 7.391 | 210,990 | -0.03(-0.46%) |
Feb 12, 2004 | 7.382 | 7.546 | 7.350 | 7.425 | 119,958 | +0.12(+1.59%) |
Feb 11, 2004 | 7.170 | 7.309 | 7.145 | 7.309 | 503,653 | +0.16(+2.25%) |
Feb 10, 2004 | 7.158 | 7.186 | 7.138 | 7.148 | 255,229 | +0.03(+0.38%) |
Feb 09, 2004 | 7.108 | 7.135 | 7.097 | 7.121 | 261,185 | +0.06(+0.80%) |
Feb 06, 2004 | 6.947 | 7.088 | 6.920 | 7.064 | 289,260 | +0.12(+1.69%) |
Feb 05, 2004 | 7.017 | 7.017 | 6.924 | 6.947 | 108,047 | -0.09(-1.25%) |
Feb 04, 2004 | 7.117 | 7.121 | 7.035 | 7.035 | 227,154 | -0.01(-0.17%) |
Feb 03, 2004 | 6.994 | 7.076 | 6.994 | 7.047 | 172,705 | +0.12(+1.78%) |
Feb 02, 2004 | 6.882 | 6.944 | 6.847 | 6.923 | 331,798 | +0.04(+0.63%) |
Jan 30, 2004 | 6.908 | 6.974 | 6.848 | 6.880 | 421,129 | -0.03(-0.41%) |
Jan 29, 2004 | 7.076 | 7.076 | 6.817 | 6.908 | 627,865 | -0.41(-5.67%) |
Jan 28, 2004 | 7.504 | 7.546 | 7.323 | 7.323 | 195,676 | -0.18(-2.41%) |
Jan 27, 2004 | 7.499 | 7.510 | 7.449 | 7.504 | 138,674 | -0.00(-0.02%) |
Jan 26, 2004 | 7.476 | 7.516 | 7.418 | 7.505 | 159,944 | +0.04(+0.58%) |
Jan 23, 2004 | 7.387 | 7.462 | 7.386 | 7.462 | 280,752 | +0.10(+1.36%) |
Jan 22, 2004 | 7.370 | 7.399 | 7.335 | 7.362 | 93,584 | -0.02(-0.30%) |
Jan 21, 2004 | 7.387 | 7.387 | 7.335 | 7.384 | 172,705 | +0.00(+0.03%) |
Jan 20, 2004 | 7.382 | 7.403 | 7.311 | 7.382 | 337,754 | +0.13(+1.73%) |
Jan 16, 2004 | 7.217 | 7.290 | 7.183 | 7.256 | 229,706 | +0.02(+0.29%) |
Jan 15, 2004 | 7.387 | 7.387 | 7.235 | 7.235 | 232,259 | -0.16(-2.13%) |
Jan 14, 2004 | 7.424 | 7.451 | 7.282 | 7.392 | 158,242 | -0.04(-0.52%) |
Jan 13, 2004 | 7.523 | 7.537 | 7.372 | 7.431 | 259,483 | -0.07(-0.88%) |
Jan 12, 2004 | 7.464 | 7.504 | 7.451 | 7.497 | 170,153 | +0.07(+1.00%) |
Jan 09, 2004 | 7.391 | 7.456 | 7.322 | 7.423 | 193,974 | +0.06(+0.78%) |
Jan 08, 2004 | 7.405 | 7.405 | 7.346 | 7.365 | 450,906 | -0.07(-0.90%) |
Jan 07, 2004 | 7.367 | 7.445 | 7.393 | 7.432 | 150,585 | +0.06(+0.86%) |
Jan 06, 2004 | 7.389 | 7.391 | 7.277 | 7.369 | 239,065 | -0.02(-0.27%) |
Jan 05, 2004 | 7.170 | 7.391 | 7.170 | 7.389 | 493,444 | +0.36(+5.13%) |
Jan 02, 2004 | 6.947 | 7.029 | 6.914 | 7.028 | 230,557 | +0.11(+1.61%) |
Dec 31, 2003 | 6.931 | 6.933 | 6.864 | 6.916 | 197,377 | -0.03(-0.41%) |
Dec 30, 2003 | 6.935 | 6.962 | 6.935 | 6.944 | 64,658 | +0.03(+0.43%) |
Dec 29, 2003 | 6.829 | 6.916 | 6.816 | 6.915 | 104,644 | +0.10(+1.50%) |
Dec 26, 2003 | 6.817 | 6.817 | 6.793 | 6.813 | 53,598 | +0.01(+0.09%) |
Dec 24, 2003 | 6.770 | 6.809 | 6.736 | 6.807 | 16,164 | +0.01(+0.19%) |
Dec 23, 2003 | 6.770 | 6.801 | 6.761 | 6.794 | 72,315 | +0.05(+0.75%) |
Dec 22, 2003 | 6.629 | 6.715 | 6.629 | 6.743 | 89,330 | -0.00(-0.03%) |
Dec 19, 2003 | 6.678 | 6.750 | 6.678 | 6.746 | 148,033 | +0.06(+0.88%) |
Dec 18, 2003 | 6.576 | 6.687 | 6.576 | 6.687 | 131,868 | +0.13(+1.97%) |
Dec 17, 2003 | 6.534 | 6.558 | 6.534 | 6.558 | 34,881 | +0.05(+0.72%) |
Dec 16, 2003 | 6.512 | 6.512 | 6.480 | 6.511 | 19,567 | -0.05(-0.72%) |
Dec 15, 2003 | 6.568 | 6.599 | 6.568 | 6.558 | 58,702 | -0.02(-0.23%) |
Dec 12, 2003 | 6.581 | 6.581 | 6.553 | 6.573 | 52,747 | -0.02(-0.30%) |
Dec 11, 2003 | 6.524 | 6.594 | 6.524 | 6.593 | 31,478 | +0.09(+1.34%) |
Dec 10, 2003 | 6.558 | 6.558 | 6.506 | 6.506 | 36,582 | -0.08(-1.23%) |
Dec 09, 2003 | 6.544 | 6.612 | 6.544 | 6.587 | 50,195 | +0.06(+0.97%) |
Dec 08, 2003 | 6.494 | 6.524 | 6.494 | 6.524 | 127,614 | -0.03(-0.43%) |
Dec 05, 2003 | 6.552 | 6.552 | 6.552 | 6.552 | 17,866 | +0.06(+0.91%) |
Dec 04, 2003 | 6.539 | 6.539 | 6.466 | 6.493 | 37,433 | -0.07(-1.06%) |
Dec 03, 2003 | 6.538 | 6.571 | 6.541 | 6.562 | 40,836 | +0.02(+0.36%) |
Dec 02, 2003 | 6.505 | 6.505 | 6.505 | 6.539 | 19,567 | +0.02(+0.23%) |
Dec 01, 2003 | 6.477 | 6.524 | 6.461 | 6.524 | 263,737 | +0.20(+3.24%) |
Nov 28, 2003 | 6.277 | 6.352 | 6.277 | 6.319 | 15,313 | +0.05(+0.86%) |
Nov 26, 2003 | 6.227 | 6.265 | 6.264 | 6.265 | 84,225 | +0.04(+0.60%) |
Nov 25, 2003 | 6.230 | 6.230 | 6.230 | 6.227 | 41,687 | -0.02(-0.30%) |
Nov 24, 2003 | 6.183 | 6.246 | 6.183 | 6.246 | 28,926 | +0.07(+1.20%) |
Nov 21, 2003 | 6.165 | 6.165 | 6.163 | 6.172 | 21,269 | +0.05(+0.75%) |
Nov 20, 2003 | 6.126 | 6.126 | 6.126 | 6.126 | 11,910 | +0.05(+0.75%) |
Nov 19, 2003 | 6.124 | 6.124 | 6.079 | 6.080 | 59,553 | -0.10(-1.62%) |
Nov 18, 2003 | 6.177 | 6.186 | 6.153 | 6.180 | 79,972 | +0.02(+0.31%) |
Nov 17, 2003 | 6.194 | 6.194 | 6.159 | 6.162 | 192,273 | -0.15(-2.40%) |
Nov 14, 2003 | 6.346 | 6.346 | 6.313 | 6.313 | 31,478 | -0.01(-0.15%) |
Nov 13, 2003 | 6.290 | 6.293 | 6.290 | 6.323 | 33,179 | +0.04(+0.56%) |
Nov 12, 2003 | 6.218 | 6.218 | 6.218 | 6.287 | 45,090 | +0.06(+1.04%) |
Nov 11, 2003 | 6.223 | 6.223 | 6.223 | 6.223 | 25,522 | -0.02(-0.40%) |
Nov 10, 2003 | 6.283 | 6.287 | 6.259 | 6.247 | 96,136 | -0.07(-1.10%) |
Nov 07, 2003 | 6.311 | 6.317 | 6.276 | 6.317 | 32,329 | +0.04(+0.66%) |
Nov 06, 2003 | 6.230 | 6.276 | 6.190 | 6.276 | 51,045 | +0.02(+0.38%) |
Nov 05, 2003 | 6.311 | 6.252 | 6.252 | 6.252 | 27,224 | -0.09(-1.35%) |
Nov 04, 2003 | 6.311 | 6.339 | 6.311 | 6.338 | 141,439 | +0.05(+0.80%) |
Nov 03, 2003 | 6.270 | 6.287 | 6.270 | 6.287 | 40,836 | +0.12(+1.91%) |
Oct 31, 2003 | 6.170 | 6.170 | 6.146 | 6.170 | 141,227 | -0.03(-0.51%) |
Oct 30, 2003 | 6.201 | 6.201 | 6.201 | 6.201 | 4,253 | +0.01(+0.23%) |
Oct 29, 2003 | 6.186 | 6.189 | 6.185 | 6.187 | 31,478 | +0.01(+0.19%) |
Oct 28, 2003 | 6.093 | 6.176 | 6.136 | 6.176 | 79,121 | +0.08(+1.35%) |
Oct 27, 2003 | 6.065 | 6.093 | 6.062 | 6.093 | 7,656 | +0.03(+0.48%) |
Oct 24, 2003 | 6.062 | 6.065 | 6.031 | 6.064 | 42,538 | -0.01(-0.19%) |
Oct 23, 2003 | 6.042 | 6.076 | 6.015 | 6.076 | 112,301 | -0.08(-1.24%) |
Oct 22, 2003 | 6.205 | 6.205 | 6.143 | 6.152 | 169,302 | -0.08(-1.23%) |
Oct 21, 2003 | 6.181 | 6.230 | 6.199 | 6.229 | 42,538 | +0.05(+0.76%) |
Oct 20, 2003 | 6.123 | 6.181 | 6.117 | 6.181 | 167,600 | +0.08(+1.35%) |
Oct 17, 2003 | 6.117 | 6.117 | 6.099 | 6.099 | 23,821 | -0.07(-1.18%) |
Oct 16, 2003 | 6.172 | 6.172 | 6.172 | 6.172 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 6.206 | 6.206 | 6.164 | 6.172 | 74,016 | -0.03(-0.53%) |
Oct 14, 2003 | 6.206 | 6.206 | 6.190 | 6.205 | 58,702 | -0.02(-0.28%) |
Oct 13, 2003 | 6.171 | 6.229 | 6.171 | 6.223 | 79,972 | +0.07(+1.09%) |
Oct 10, 2003 | 6.113 | 6.156 | 6.113 | 6.156 | 51,045 | -0.05(-0.80%) |
Oct 09, 2003 | 6.159 | 6.205 | 6.150 | 6.205 | 13,612 | +0.08(+1.34%) |
Oct 08, 2003 | 6.123 | 6.123 | 6.123 | 6.123 | 7,656 | +0.08(+1.36%) |
Oct 07, 2003 | 6.011 | 6.040 | 6.011 | 6.040 | 27,224 | -0.01(-0.10%) |
Oct 06, 2003 | 6.000 | 6.047 | 6.000 | 6.046 | 53,598 | -0.01(-0.10%) |
Oct 03, 2003 | 5.997 | 6.052 | 5.997 | 6.052 | 41,687 | +0.08(+1.28%) |
Oct 02, 2003 | 5.964 | 5.976 | 5.964 | 5.976 | 29,776 | +0.01(+0.14%) |