Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.076 | 7.156 | 6.996 | 7.140 | 73,869 | +0.13(+1.90%) |
Jun 29, 2004 | 7.044 | 7.049 | 6.948 | 7.007 | 84,207 | -0.07(-0.98%) |
Jun 28, 2004 | 7.156 | 7.156 | 7.076 | 7.076 | 107,138 | -0.03(-0.37%) |
Jun 25, 2004 | 7.113 | 7.129 | 7.065 | 7.102 | 55,261 | -0.03(-0.37%) |
Jun 24, 2004 | 7.076 | 7.156 | 7.076 | 7.129 | 98,868 | +0.10(+1.44%) |
Jun 23, 2004 | 7.007 | 7.039 | 6.969 | 7.028 | 34,961 | +0.07(+0.99%) |
Jun 22, 2004 | 6.991 | 7.023 | 6.916 | 6.959 | 31,765 | -0.06(-0.91%) |
Jun 21, 2004 | 7.017 | 7.065 | 6.980 | 7.023 | 81,387 | +0.01(+0.08%) |
Jun 18, 2004 | 6.932 | 7.017 | 6.922 | 7.017 | 38,156 | +0.11(+1.62%) |
Jun 17, 2004 | 6.890 | 6.943 | 6.842 | 6.906 | 52,441 | +0.02(+0.23%) |
Jun 16, 2004 | 6.890 | 6.911 | 6.836 | 6.890 | 2,165,331 | -0.04(-0.54%) |
Jun 15, 2004 | 6.799 | 6.980 | 6.799 | 6.927 | 80,824 | +0.09(+1.32%) |
Jun 14, 2004 | 6.836 | 6.884 | 6.805 | 6.836 | 152,437 | -0.09(-1.23%) |
Jun 10, 2004 | 6.900 | 6.980 | 6.900 | 6.922 | 85,711 | +0.04(+0.54%) |
Jun 09, 2004 | 6.863 | 6.916 | 6.836 | 6.884 | 132,889 | -0.16(-2.27%) |
Jun 08, 2004 | 7.065 | 7.065 | 6.991 | 7.044 | 150,182 | -0.07(-0.97%) |
Jun 07, 2004 | 6.959 | 7.145 | 6.954 | 7.113 | 359,948 | +0.20(+2.85%) |
Jun 04, 2004 | 6.836 | 6.938 | 6.836 | 6.916 | 33,833 | +0.08(+1.17%) |
Jun 03, 2004 | 6.884 | 6.906 | 6.767 | 6.836 | 72,365 | -0.12(-1.68%) |
Jun 02, 2004 | 6.969 | 6.991 | 6.916 | 6.954 | 202,435 | -0.06(-0.91%) |
Jun 01, 2004 | 7.012 | 7.049 | 6.922 | 7.017 | 53,381 | -0.01(-0.08%) |
May 28, 2004 | 7.065 | 7.065 | 6.991 | 7.023 | 25,750 | -0.04(-0.60%) |
May 27, 2004 | 7.049 | 7.076 | 7.023 | 7.065 | 201,684 | +0.15(+2.15%) |
May 26, 2004 | 6.938 | 6.954 | 6.884 | 6.916 | 127,250 | +0.04(+0.62%) |
May 25, 2004 | 6.858 | 6.906 | 6.810 | 6.874 | 95,297 | +0.12(+1.73%) |
May 24, 2004 | 6.815 | 6.826 | 6.741 | 6.757 | 277,057 | -0.03(-0.39%) |
May 21, 2004 | 6.783 | 6.810 | 6.730 | 6.783 | 123,115 | +0.13(+1.92%) |
May 20, 2004 | 6.757 | 6.757 | 6.656 | 6.656 | 215,969 | -0.08(-1.18%) |
May 19, 2004 | 6.703 | 6.810 | 6.703 | 6.735 | 141,160 | +0.11(+1.61%) |
May 18, 2004 | 6.549 | 6.629 | 6.528 | 6.629 | 135,897 | +0.11(+1.71%) |
May 17, 2004 | 6.544 | 6.586 | 6.496 | 6.517 | 189,278 | -0.09(-1.37%) |
May 14, 2004 | 6.570 | 6.608 | 6.565 | 6.608 | 214,465 | +0.02(+0.24%) |
May 13, 2004 | 6.613 | 6.613 | 6.544 | 6.592 | 148,114 | -0.07(-1.04%) |
May 12, 2004 | 6.677 | 6.703 | 6.592 | 6.661 | 722,153 | +0.07(+1.05%) |
May 11, 2004 | 6.650 | 6.650 | 6.544 | 6.592 | 195,857 | +0.15(+2.40%) |
May 10, 2004 | 6.554 | 6.554 | 6.390 | 6.437 | 1,298,071 | -0.27(-4.04%) |
May 07, 2004 | 6.884 | 6.890 | 6.709 | 6.709 | 295,665 | -0.28(-3.96%) |
May 06, 2004 | 7.049 | 7.060 | 6.916 | 6.985 | 338,896 | -0.13(-1.87%) |
May 05, 2004 | 7.129 | 7.166 | 7.113 | 7.118 | 103,191 | +0.05(+0.68%) |
May 04, 2004 | 7.012 | 7.087 | 6.985 | 7.071 | 124,431 | +0.12(+1.76%) |
May 03, 2004 | 6.900 | 6.954 | 6.890 | 6.948 | 206,007 | +0.03(+0.38%) |
Apr 30, 2004 | 6.964 | 6.969 | 6.906 | 6.922 | 432,690 | -0.03(-0.38%) |
Apr 29, 2004 | 6.959 | 7.028 | 6.890 | 6.948 | 731,739 | -0.07(-1.06%) |
Apr 28, 2004 | 7.140 | 7.188 | 7.001 | 7.023 | 3,534,264 | -0.18(-2.51%) |
Apr 27, 2004 | 7.156 | 7.246 | 7.156 | 7.204 | 348,858 | -0.02(-0.29%) |
Apr 26, 2004 | 7.220 | 7.289 | 7.177 | 7.225 | 327,243 | -0.03(-0.37%) |
Apr 23, 2004 | 7.283 | 7.289 | 7.193 | 7.251 | 138,528 | -0.04(-0.51%) |
Apr 22, 2004 | 7.204 | 7.289 | 7.182 | 7.289 | 141,723 | +0.09(+1.26%) |
Apr 21, 2004 | 7.209 | 7.299 | 7.188 | 7.198 | 143,415 | -0.07(-0.95%) |
Apr 20, 2004 | 7.342 | 7.688 | 7.267 | 7.267 | 256,381 | -0.12(-1.58%) |
Apr 19, 2004 | 7.342 | 7.390 | 7.342 | 7.384 | 110,898 | +0.04(+0.58%) |
Apr 16, 2004 | 7.289 | 7.363 | 7.241 | 7.342 | 186,459 | +0.04(+0.58%) |
Apr 15, 2004 | 7.225 | 7.326 | 7.225 | 7.299 | 150,182 | +0.08(+1.11%) |
Apr 14, 2004 | 7.278 | 7.283 | 7.188 | 7.220 | 270,666 | -0.21(-2.86%) |
Apr 13, 2004 | 7.496 | 7.533 | 7.166 | 7.432 | 306,755 | -0.23(-3.05%) |
Apr 12, 2004 | 7.672 | 7.672 | 7.624 | 7.666 | 242,096 | +0.09(+1.19%) |
Apr 08, 2004 | 7.560 | 7.581 | 7.523 | 7.576 | 209,014 | -0.05(-0.63%) |
Apr 07, 2004 | 7.624 | 7.672 | 7.608 | 7.624 | 227,998 | +0.03(+0.35%) |
Apr 06, 2004 | 7.597 | 7.603 | 7.576 | 7.597 | 335,701 | +0.07(+0.99%) |
Apr 05, 2004 | 7.491 | 7.528 | 7.438 | 7.523 | 268,786 | +0.01(+0.14%) |
Apr 02, 2004 | 7.517 | 7.549 | 7.475 | 7.512 | 315,777 | -0.13(-1.67%) |
Apr 01, 2004 | 7.581 | 7.656 | 7.544 | 7.640 | 581,556 | +0.15(+2.06%) |
Mar 31, 2004 | 7.448 | 7.523 | 7.438 | 7.486 | 163,339 | +0.05(+0.64%) |
Mar 30, 2004 | 7.379 | 7.448 | 7.379 | 7.438 | 178,000 | +0.05(+0.65%) |
Mar 29, 2004 | 7.342 | 7.395 | 7.342 | 7.390 | 478,553 | +0.01(+0.07%) |
Mar 26, 2004 | 7.347 | 7.395 | 7.299 | 7.384 | 385,887 | +0.07(+0.95%) |
Mar 25, 2004 | 7.251 | 7.331 | 7.182 | 7.315 | 2,321,904 | +0.07(+0.95%) |
Mar 24, 2004 | 7.273 | 7.310 | 7.235 | 7.246 | 173,677 | -0.08(-1.09%) |
Mar 23, 2004 | 7.331 | 7.353 | 7.289 | 7.326 | 179,880 | -0.03(-0.36%) |
Mar 22, 2004 | 7.358 | 7.374 | 7.241 | 7.353 | 208,638 | +0.03(+0.36%) |
Mar 19, 2004 | 7.384 | 7.384 | 7.305 | 7.326 | 159,580 | -0.10(-1.29%) |
Mar 18, 2004 | 7.342 | 7.422 | 7.299 | 7.422 | 181,760 | +0.05(+0.72%) |
Mar 17, 2004 | 7.241 | 7.374 | 7.220 | 7.368 | 134,957 | +0.18(+2.52%) |
Mar 16, 2004 | 7.193 | 7.257 | 7.166 | 7.188 | 120,484 | +0.10(+1.43%) |
Mar 15, 2004 | 7.182 | 7.188 | 7.049 | 7.087 | 298,484 | -0.11(-1.48%) |
Mar 12, 2004 | 7.097 | 7.193 | 7.060 | 7.193 | 245,479 | +0.09(+1.27%) |
Mar 11, 2004 | 7.129 | 7.235 | 7.055 | 7.102 | 367,279 | -0.16(-2.20%) |
Mar 10, 2004 | 7.331 | 7.353 | 7.246 | 7.262 | 273,673 | -0.17(-2.29%) |
Mar 09, 2004 | 7.464 | 7.491 | 7.422 | 7.432 | 337,017 | +0.01(+0.14%) |
Mar 08, 2004 | 7.432 | 7.459 | 7.395 | 7.422 | 248,862 | -0.02(-0.29%) |
Mar 05, 2004 | 7.422 | 7.475 | 7.422 | 7.443 | 282,884 | +0.13(+1.75%) |
Mar 04, 2004 | 7.299 | 7.337 | 7.257 | 7.315 | 278,560 | +0.01(+0.07%) |
Mar 03, 2004 | 7.299 | 7.310 | 7.150 | 7.310 | 502,424 | -0.15(-2.00%) |
Mar 02, 2004 | 7.475 | 7.512 | 7.432 | 7.459 | 480,056 | -0.05(-0.71%) |
Mar 01, 2004 | 7.438 | 7.512 | 7.432 | 7.512 | 307,695 | +0.09(+1.22%) |
Feb 27, 2004 | 7.384 | 7.448 | 7.321 | 7.422 | 243,975 | +0.07(+1.01%) |
Feb 26, 2004 | 7.363 | 7.395 | 7.342 | 7.347 | 150,558 | -0.02(-0.22%) |
Feb 25, 2004 | 7.427 | 7.448 | 7.363 | 7.363 | 253,373 | -0.05(-0.72%) |
Feb 24, 2004 | 7.310 | 7.427 | 7.273 | 7.416 | 139,468 | +0.07(+0.94%) |
Feb 23, 2004 | 7.358 | 7.384 | 7.289 | 7.347 | 105,823 | -0.01(-0.14%) |
Feb 20, 2004 | 7.475 | 7.496 | 7.251 | 7.358 | 246,231 | -0.22(-2.95%) |
Feb 19, 2004 | 7.565 | 7.587 | 7.512 | 7.581 | 203,375 | +0.01(+0.07%) |
Feb 18, 2004 | 7.608 | 7.619 | 7.555 | 7.576 | 161,272 | -0.02(-0.28%) |
Feb 17, 2004 | 7.560 | 7.608 | 7.501 | 7.597 | 241,156 | +0.12(+1.64%) |
Feb 13, 2004 | 7.496 | 7.549 | 7.448 | 7.475 | 224,991 | +0.03(+0.36%) |
Feb 12, 2004 | 7.443 | 7.470 | 7.379 | 7.448 | 195,669 | +0.06(+0.79%) |
Feb 11, 2004 | 7.321 | 7.443 | 7.289 | 7.390 | 146,423 | +0.06(+0.80%) |
Feb 10, 2004 | 7.299 | 7.331 | 7.294 | 7.331 | 257,509 | +0.07(+1.03%) |
Feb 09, 2004 | 7.214 | 7.257 | 7.214 | 7.257 | 137,588 | +0.09(+1.19%) |
Feb 06, 2004 | 7.076 | 7.182 | 7.076 | 7.172 | 294,349 | +0.14(+1.97%) |
Feb 05, 2004 | 7.044 | 7.049 | 7.007 | 7.033 | 71,425 | +0.05(+0.76%) |
Feb 04, 2004 | 7.012 | 7.023 | 6.964 | 6.980 | 255,253 | -0.08(-1.13%) |
Feb 03, 2004 | 7.001 | 7.060 | 6.996 | 7.060 | 166,159 | +0.02(+0.30%) |
Feb 02, 2004 | 7.055 | 7.055 | 6.969 | 7.039 | 138,152 | -0.02(-0.23%) |
Jan 30, 2004 | 6.969 | 7.076 | 6.969 | 7.055 | 202,623 | +0.03(+0.38%) |
Jan 29, 2004 | 7.092 | 7.092 | 6.959 | 7.028 | 537,949 | -0.07(-0.97%) |
Jan 28, 2004 | 7.230 | 7.262 | 7.081 | 7.097 | 246,419 | -0.21(-2.84%) |
Jan 27, 2004 | 7.289 | 7.310 | 7.257 | 7.305 | 163,151 | -0.03(-0.36%) |
Jan 26, 2004 | 7.342 | 7.347 | 7.257 | 7.331 | 159,768 | +0.02(+0.29%) |
Jan 23, 2004 | 7.337 | 7.368 | 7.289 | 7.310 | 157,136 | -0.05(-0.65%) |
Jan 22, 2004 | 7.326 | 7.374 | 7.241 | 7.358 | 369,534 | +0.07(+1.02%) |
Jan 21, 2004 | 7.204 | 7.289 | 7.204 | 7.283 | 115,973 | +0.08(+1.11%) |
Jan 20, 2004 | 7.182 | 7.230 | 7.134 | 7.204 | 208,638 | +0.07(+1.04%) |
Jan 16, 2004 | 7.150 | 7.172 | 7.092 | 7.129 | 1,063,681 | -0.11(-1.47%) |
Jan 15, 2004 | 7.241 | 7.262 | 7.182 | 7.235 | 321,040 | -0.10(-1.31%) |
Jan 14, 2004 | 7.289 | 7.337 | 7.257 | 7.331 | 110,522 | +0.06(+0.80%) |
Jan 13, 2004 | 7.305 | 7.305 | 7.251 | 7.273 | 198,864 | -0.05(-0.73%) |
Jan 12, 2004 | 7.278 | 7.342 | 7.235 | 7.326 | 197,360 | +0.08(+1.10%) |
Jan 09, 2004 | 7.278 | 7.347 | 7.241 | 7.246 | 231,570 | -0.06(-0.80%) |
Jan 08, 2004 | 7.230 | 7.305 | 7.230 | 7.305 | 212,022 | +0.11(+1.48%) |
Jan 07, 2004 | 7.193 | 7.246 | 7.193 | 7.198 | 283,259 | -0.08(-1.10%) |
Jan 06, 2004 | 7.283 | 7.289 | 7.235 | 7.278 | 1,212,360 | +0.05(+0.74%) |
Jan 05, 2004 | 7.193 | 7.235 | 7.182 | 7.225 | 316,905 | +0.07(+1.04%) |
Jan 02, 2004 | 7.118 | 7.161 | 7.108 | 7.150 | 222,923 | +0.04(+0.60%) |
Dec 31, 2003 | 7.049 | 7.108 | 7.023 | 7.108 | 214,653 | +0.06(+0.91%) |
Dec 30, 2003 | 6.991 | 7.049 | 7.012 | 7.044 | 217,660 | +0.05(+0.76%) |
Dec 29, 2003 | 6.943 | 7.001 | 6.927 | 6.991 | 145,483 | +0.05(+0.69%) |
Dec 26, 2003 | 6.916 | 6.943 | 6.852 | 6.943 | 82,891 | +0.03(+0.38%) |
Dec 24, 2003 | 6.906 | 6.916 | 6.868 | 6.916 | 47,742 | +0.09(+1.25%) |
Dec 23, 2003 | 6.821 | 6.842 | 6.773 | 6.831 | 138,904 | +0.01(+0.16%) |
Dec 22, 2003 | 6.805 | 6.831 | 6.773 | 6.821 | 284,763 | -0.19(-2.73%) |
Dec 19, 2003 | 6.969 | 6.996 | 6.943 | 7.012 | 83,455 | +0.00(+0.00%) |
Dec 18, 2003 | 6.980 | 7.044 | 6.980 | 7.012 | 92,477 | -0.02(-0.23%) |
Dec 17, 2003 | 7.039 | 7.044 | 6.980 | 7.028 | 79,320 | -0.03(-0.45%) |
Dec 16, 2003 | 6.996 | 7.060 | 6.969 | 7.060 | 58,644 | +0.02(+0.30%) |
Dec 15, 2003 | 7.081 | 7.081 | 7.081 | 7.039 | 112,025 | +0.03(+0.38%) |
Dec 12, 2003 | 6.969 | 7.012 | 6.927 | 7.012 | 63,155 | +0.04(+0.61%) |
Dec 11, 2003 | 6.900 | 6.969 | 6.783 | 6.969 | 133,829 | +0.00(+0.00%) |
Dec 10, 2003 | 6.996 | 7.001 | 6.969 | 6.969 | 308,446 | -0.06(-0.91%) |
Dec 09, 2003 | 7.001 | 7.028 | 6.969 | 7.033 | 222,923 | +0.00(+0.00%) |
Dec 08, 2003 | 6.969 | 7.033 | 6.969 | 7.033 | 160,520 | +0.14(+2.09%) |
Dec 05, 2003 | 6.927 | 6.954 | 6.890 | 6.890 | 185,707 | -0.07(-1.07%) |
Dec 04, 2003 | 6.975 | 6.991 | 6.922 | 6.964 | 257,321 | +0.02(+0.31%) |
Dec 03, 2003 | 6.821 | 6.964 | 6.916 | 6.943 | 1,480,019 | +0.12(+1.71%) |
Dec 02, 2003 | 6.794 | 6.831 | 6.746 | 6.826 | 137,400 | +0.05(+0.71%) |
Dec 01, 2003 | 6.751 | 6.783 | 6.656 | 6.778 | 612,382 | +0.03(+0.39%) |
Nov 28, 2003 | 6.746 | 6.757 | 6.677 | 6.751 | 123,115 | -0.01(-0.08%) |
Nov 26, 2003 | 6.741 | 6.773 | 6.709 | 6.757 | 75,936 | +0.02(+0.24%) |
Nov 25, 2003 | 6.693 | 6.741 | 6.693 | 6.741 | 447,539 | +0.06(+0.88%) |
Nov 24, 2003 | 6.682 | 6.693 | 6.656 | 6.682 | 134,581 | -0.01(-0.08%) |
Nov 21, 2003 | 6.672 | 6.719 | 6.656 | 6.687 | 41,727 | -0.06(-0.95%) |
Nov 20, 2003 | 6.730 | 6.762 | 6.698 | 6.751 | 78,004 | +0.00(+0.00%) |
Nov 19, 2003 | 6.693 | 6.757 | 6.693 | 6.751 | 178,376 | +0.06(+0.87%) |
Nov 18, 2003 | 6.650 | 6.714 | 6.650 | 6.693 | 152,061 | +0.09(+1.29%) |
Nov 17, 2003 | 6.645 | 6.645 | 6.528 | 6.608 | 152,061 | -0.12(-1.74%) |
Nov 14, 2003 | 6.719 | 6.767 | 6.709 | 6.725 | 211,646 | -0.07(-1.02%) |
Nov 13, 2003 | 6.783 | 6.794 | 6.735 | 6.794 | 102,815 | +0.03(+0.39%) |
Nov 12, 2003 | 6.698 | 6.783 | 6.703 | 6.767 | 339,648 | +0.07(+1.03%) |
Nov 11, 2003 | 6.677 | 6.703 | 6.650 | 6.698 | 137,776 | -0.07(-1.02%) |
Nov 10, 2003 | 6.735 | 6.773 | 6.703 | 6.767 | 74,433 | +0.06(+0.95%) |
Nov 07, 2003 | 6.703 | 6.714 | 6.677 | 6.703 | 72,929 | +0.03(+0.40%) |
Nov 06, 2003 | 6.666 | 6.703 | 6.624 | 6.677 | 133,829 | -0.02(-0.32%) |
Nov 05, 2003 | 6.687 | 6.698 | 6.650 | 6.698 | 110,146 | +0.04(+0.56%) |
Nov 04, 2003 | 6.687 | 6.703 | 6.656 | 6.661 | 210,899 | -0.09(-1.26%) |
Nov 03, 2003 | 6.735 | 6.751 | 6.719 | 6.746 | 273,339 | -0.02(-0.24%) |
Oct 31, 2003 | 6.730 | 6.730 | 6.730 | 6.762 | 103,755 | -0.01(-0.08%) |
Oct 30, 2003 | 6.735 | 6.773 | 6.735 | 6.767 | 157,324 | +0.05(+0.71%) |
Oct 29, 2003 | 6.682 | 6.725 | 6.682 | 6.719 | 220,480 | +0.00(+0.00%) |
Oct 28, 2003 | 6.656 | 6.703 | 6.656 | 6.719 | 319,160 | +0.03(+0.40%) |
Oct 27, 2003 | 6.650 | 6.693 | 6.650 | 6.693 | 163,151 | +0.04(+0.64%) |
Oct 24, 2003 | 6.650 | 6.677 | 6.576 | 6.650 | 103,003 | -0.02(-0.32%) |
Oct 23, 2003 | 6.608 | 6.672 | 6.608 | 6.672 | 356,753 | -0.11(-1.57%) |
Oct 22, 2003 | 6.735 | 6.778 | 6.730 | 6.778 | 365,963 | +0.03(+0.47%) |
Oct 21, 2003 | 6.650 | 6.746 | 6.698 | 6.746 | 202,435 | +0.16(+2.42%) |
Oct 20, 2003 | 6.645 | 6.661 | 6.586 | 6.586 | 130,634 | -0.04(-0.56%) |
Oct 17, 2003 | 6.624 | 6.672 | 6.624 | 6.624 | 318,221 | +0.03(+0.48%) |
Oct 16, 2003 | 6.597 | 6.650 | 6.565 | 6.592 | 96,048 | -0.03(-0.40%) |
Oct 15, 2003 | 6.677 | 6.677 | 6.618 | 6.618 | 277,245 | -0.03(-0.48%) |
Oct 14, 2003 | 6.554 | 6.650 | 6.554 | 6.650 | 158,828 | -0.01(-0.16%) |
Oct 13, 2003 | 6.624 | 6.661 | 6.624 | 6.661 | 235,517 | +0.06(+0.97%) |
Oct 10, 2003 | 6.597 | 6.597 | 6.544 | 6.597 | 26,878 | +0.06(+0.98%) |
Oct 09, 2003 | 6.597 | 6.597 | 6.491 | 6.533 | 98,680 | +0.07(+1.07%) |
Oct 08, 2003 | 6.528 | 6.528 | 6.459 | 6.464 | 123,679 | +0.00(+0.00%) |
Oct 07, 2003 | 6.469 | 6.480 | 6.459 | 6.464 | 77,252 | +0.03(+0.41%) |
Oct 06, 2003 | 6.368 | 6.437 | 6.368 | 6.437 | 66,538 | +0.09(+1.34%) |
Oct 03, 2003 | 6.336 | 6.400 | 6.336 | 6.352 | 134,205 | +0.02(+0.34%) |
Oct 02, 2003 | 6.374 | 6.384 | 6.304 | 6.331 | 37,780 | +0.01(+0.08%) |
Oct 01, 2003 | 6.262 | 6.315 | 6.262 | 6.326 | 42,667 | +0.07(+1.19%) |
Sep 30, 2003 | 6.251 | 6.251 | 6.161 | 6.251 | 21,051 | +0.00(+0.00%) |
Sep 29, 2003 | 6.225 | 6.273 | 6.225 | 6.251 | 66,538 | +0.03(+0.51%) |
Sep 26, 2003 | 6.225 | 6.241 | 6.166 | 6.219 | 33,457 | -0.01(-0.09%) |
Sep 25, 2003 | 6.246 | 6.278 | 6.225 | 6.225 | 95,861 | -0.03(-0.43%) |
Sep 24, 2003 | 6.283 | 6.283 | 6.283 | 6.251 | 46,990 | -0.02(-0.34%) |
Sep 23, 2003 | 6.225 | 6.278 | 6.219 | 6.273 | 31,201 | +0.02(+0.26%) |
Sep 22, 2003 | 6.278 | 6.294 | 6.251 | 6.257 | 19,548 | -0.02(-0.34%) |
Sep 19, 2003 | 6.251 | 6.299 | 6.225 | 6.278 | 49,622 | -0.04(-0.59%) |
Sep 18, 2003 | 6.267 | 6.315 | 6.225 | 6.315 | 44,171 | +0.15(+2.42%) |
Sep 17, 2003 | 6.150 | 6.219 | 6.150 | 6.166 | 11,465 | -0.03(-0.52%) |
Sep 16, 2003 | 6.187 | 6.198 | 6.171 | 6.198 | 43,043 | +0.00(+0.00%) |
Sep 15, 2003 | 6.166 | 6.198 | 6.118 | 6.198 | 55,824 | +0.02(+0.34%) |
Sep 12, 2003 | 6.134 | 6.177 | 6.124 | 6.177 | 36,840 | +0.04(+0.61%) |
Sep 11, 2003 | 6.108 | 6.140 | 6.065 | 6.140 | 17,292 | +0.04(+0.70%) |
Sep 10, 2003 | 6.118 | 6.150 | 6.054 | 6.097 | 58,456 | -0.02(-0.35%) |
Sep 09, 2003 | 6.145 | 6.187 | 6.118 | 6.118 | 42,103 | +0.03(+0.44%) |
Sep 08, 2003 | 6.012 | 6.124 | 6.012 | 6.092 | 193,601 | +0.08(+1.33%) |
Sep 05, 2003 | 6.012 | 6.038 | 5.991 | 6.012 | 21,051 | +0.00(+0.00%) |
Sep 04, 2003 | 6.007 | 6.012 | 5.937 | 6.012 | 38,532 | +0.01(+0.09%) |
Sep 03, 2003 | 5.932 | 6.012 | 5.932 | 6.007 | 60,524 | -0.01(-0.09%) |
Sep 02, 2003 | 5.975 | 6.012 | 5.959 | 6.012 | 122,363 | -0.03(-0.44%) |
Aug 29, 2003 | 5.953 | 6.038 | 5.953 | 6.038 | 68,606 | +0.08(+1.34%) |
Aug 28, 2003 | 5.927 | 5.959 | 5.911 | 5.959 | 21,803 | +0.03(+0.45%) |
Aug 27, 2003 | 5.916 | 5.932 | 5.879 | 5.932 | 188,338 | +0.00(+0.00%) |
Aug 26, 2003 | 5.948 | 5.948 | 5.858 | 5.932 | 44,171 | -0.03(-0.45%) |
Aug 25, 2003 | 5.959 | 6.001 | 5.959 | 5.959 | 163,151 | +0.02(+0.27%) |
Aug 22, 2003 | 5.991 | 6.022 | 5.943 | 5.943 | 286,079 | -0.07(-1.15%) |
Aug 21, 2003 | 6.065 | 6.070 | 5.980 | 6.012 | 81,387 | -0.06(-0.96%) |
Aug 20, 2003 | 6.022 | 6.086 | 6.022 | 6.070 | 48,870 | +0.02(+0.35%) |
Aug 19, 2003 | 6.017 | 6.049 | 5.980 | 6.049 | 123,115 | +0.01(+0.09%) |
Aug 18, 2003 | 5.985 | 6.054 | 5.969 | 6.044 | 52,065 | +0.06(+0.98%) |
Aug 15, 2003 | 5.985 | 5.985 | 5.985 | 5.985 | 8,082 | +0.03(+0.45%) |
Aug 14, 2003 | 5.985 | 5.985 | 5.916 | 5.959 | 22,743 | -0.07(-1.23%) |
Aug 13, 2003 | 5.985 | 6.038 | 5.937 | 6.033 | 32,141 | +0.05(+0.80%) |
Aug 12, 2003 | 5.985 | 5.991 | 5.943 | 5.985 | 12,029 | +0.01(+0.18%) |
Aug 11, 2003 | 5.937 | 6.001 | 5.916 | 5.975 | 35,900 | +0.04(+0.72%) |
Aug 08, 2003 | 5.948 | 5.948 | 5.884 | 5.932 | 2,443 | +0.03(+0.54%) |
Aug 07, 2003 | 5.900 | 5.905 | 5.847 | 5.900 | 15,976 | +0.06(+1.09%) |
Aug 06, 2003 | 5.847 | 5.879 | 5.810 | 5.836 | 71,425 | +0.01(+0.09%) |
Aug 05, 2003 | 5.826 | 5.879 | 5.788 | 5.831 | 33,457 | -0.01(-0.09%) |
Aug 04, 2003 | 5.879 | 5.905 | 5.788 | 5.836 | 21,991 | -0.03(-0.54%) |
Aug 01, 2003 | 5.804 | 5.868 | 5.799 | 5.868 | 46,426 | +0.04(+0.64%) |
Jul 31, 2003 | 5.831 | 5.921 | 5.831 | 5.831 | 482,124 | -0.01(-0.18%) |
Jul 30, 2003 | 5.863 | 5.900 | 5.778 | 5.842 | 39,096 | -0.09(-1.52%) |
Jul 29, 2003 | 5.969 | 6.001 | 5.932 | 5.932 | 19,172 | -0.07(-1.24%) |
Jul 28, 2003 | 5.969 | 6.017 | 5.959 | 6.007 | 21,991 | +0.05(+0.80%) |
Jul 25, 2003 | 5.900 | 5.985 | 5.900 | 5.959 | 97,552 | +0.03(+0.45%) |
Jul 24, 2003 | 5.852 | 5.975 | 5.852 | 5.932 | 66,726 | +0.14(+2.39%) |
Jul 23, 2003 | 5.836 | 5.836 | 5.778 | 5.794 | 1,863,275 | +0.05(+0.83%) |
Jul 22, 2003 | 5.746 | 5.783 | 5.719 | 5.746 | 28,758 | -0.01(-0.18%) |
Jul 21, 2003 | 5.719 | 5.778 | 5.703 | 5.756 | 36,464 | -0.01(-0.18%) |
Jul 18, 2003 | 5.756 | 5.772 | 5.698 | 5.767 | 33,457 | +0.01(+0.18%) |
Jul 17, 2003 | 5.794 | 5.826 | 5.746 | 5.756 | 59,020 | +0.02(+0.28%) |
Jul 16, 2003 | 5.799 | 5.852 | 5.730 | 5.740 | 77,440 | -0.06(-1.01%) |
Jul 15, 2003 | 5.852 | 5.863 | 5.751 | 5.799 | 9,210 | -0.04(-0.73%) |
Jul 14, 2003 | 5.879 | 5.884 | 5.788 | 5.842 | 34,961 | +0.07(+1.20%) |
Jul 11, 2003 | 5.740 | 5.842 | 5.740 | 5.772 | 64,283 | +0.08(+1.40%) |
Jul 10, 2003 | 5.740 | 5.740 | 5.682 | 5.693 | 160,332 | +0.01(+0.09%) |
Jul 09, 2003 | 5.820 | 5.820 | 5.666 | 5.687 | 229,690 | -0.18(-3.08%) |
Jul 08, 2003 | 5.932 | 5.932 | 5.836 | 5.868 | 88,342 | -0.14(-2.39%) |
Jul 07, 2003 | 6.038 | 6.081 | 6.012 | 6.012 | 627,231 | -0.01(-0.18%) |
Jul 03, 2003 | 6.022 | 6.054 | 5.964 | 6.022 | 19,172 | -0.02(-0.35%) |
Jul 02, 2003 | 5.921 | 6.065 | 5.921 | 6.044 | 20,299 | +0.13(+2.25%) |