Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.772 | 7.807 | 7.695 | 7.721 | 5,098,883 | -0.02(-0.31%) |
Jun 29, 2004 | 7.660 | 7.787 | 7.660 | 7.745 | 6,206,933 | +0.08(+1.10%) |
Jun 28, 2004 | 7.717 | 7.758 | 7.598 | 7.660 | 5,492,360 | +0.06(+0.85%) |
Jun 25, 2004 | 7.629 | 7.811 | 7.565 | 7.596 | 8,026,019 | -0.03(-0.41%) |
Jun 24, 2004 | 7.662 | 7.688 | 7.613 | 7.627 | 4,766,631 | -0.03(-0.46%) |
Jun 23, 2004 | 7.659 | 7.681 | 7.580 | 7.662 | 4,961,737 | +0.00(+0.05%) |
Jun 22, 2004 | 7.681 | 7.695 | 7.598 | 7.659 | 3,408,779 | -0.05(-0.60%) |
Jun 21, 2004 | 7.723 | 7.787 | 7.681 | 7.704 | 3,394,085 | -0.01(-0.07%) |
Jun 18, 2004 | 7.662 | 7.732 | 7.603 | 7.710 | 6,527,212 | -0.08(-0.99%) |
Jun 17, 2004 | 7.824 | 7.824 | 7.730 | 7.787 | 3,427,555 | -0.05(-0.61%) |
Jun 16, 2004 | 7.824 | 7.867 | 7.796 | 7.835 | 2,680,872 | +0.01(+0.09%) |
Jun 15, 2004 | 7.861 | 7.901 | 7.786 | 7.828 | 4,124,984 | +0.03(+0.33%) |
Jun 14, 2004 | 7.813 | 7.864 | 7.776 | 7.802 | 6,634,969 | -0.01(-0.14%) |
Jun 10, 2004 | 7.622 | 7.813 | 7.565 | 7.813 | 4,389,480 | +0.19(+2.51%) |
Jun 09, 2004 | 7.653 | 7.715 | 7.622 | 7.622 | 3,286,872 | -0.05(-0.69%) |
Jun 08, 2004 | 7.616 | 7.749 | 7.534 | 7.675 | 6,320,405 | -0.03(-0.33%) |
Jun 07, 2004 | 7.763 | 7.763 | 7.655 | 7.701 | 4,079,541 | +0.00(+0.00%) |
Jun 04, 2004 | 7.717 | 7.772 | 7.671 | 7.701 | 3,188,094 | +0.06(+0.75%) |
Jun 03, 2004 | 7.635 | 7.756 | 7.625 | 7.644 | 4,314,921 | -0.00(-0.05%) |
Jun 02, 2004 | 7.648 | 7.688 | 7.585 | 7.648 | 4,076,820 | +0.00(+0.00%) |
Jun 01, 2004 | 7.644 | 7.655 | 7.556 | 7.648 | 4,637,376 | -0.01(-0.14%) |
May 28, 2004 | 7.712 | 7.715 | 7.653 | 7.659 | 4,040,629 | -0.05(-0.67%) |
May 27, 2004 | 7.580 | 7.741 | 7.576 | 7.710 | 7,051,305 | +0.17(+2.24%) |
May 26, 2004 | 7.561 | 7.591 | 7.502 | 7.541 | 4,665,676 | -0.02(-0.27%) |
May 25, 2004 | 7.352 | 7.561 | 7.289 | 7.561 | 4,558,191 | +0.21(+2.93%) |
May 24, 2004 | 7.359 | 7.368 | 7.218 | 7.346 | 5,358,752 | +0.02(+0.30%) |
May 21, 2004 | 7.331 | 7.451 | 7.280 | 7.324 | 6,725,311 | -0.02(-0.25%) |
May 20, 2004 | 7.286 | 7.359 | 7.251 | 7.342 | 3,514,087 | +0.05(+0.71%) |
May 19, 2004 | 7.387 | 7.427 | 7.284 | 7.291 | 5,214,803 | -0.07(-0.92%) |
May 18, 2004 | 7.276 | 7.471 | 7.267 | 7.359 | 6,175,640 | +0.10(+1.39%) |
May 17, 2004 | 7.383 | 7.383 | 7.166 | 7.258 | 5,302,152 | -0.12(-1.69%) |
May 14, 2004 | 7.302 | 7.442 | 7.251 | 7.383 | 5,540,253 | +0.08(+1.11%) |
May 13, 2004 | 7.355 | 7.423 | 7.276 | 7.302 | 4,833,571 | -0.07(-0.90%) |
May 12, 2004 | 7.328 | 7.392 | 7.216 | 7.368 | 7,206,138 | +0.03(+0.48%) |
May 11, 2004 | 7.534 | 7.545 | 7.260 | 7.333 | 11,308,265 | -0.21(-2.73%) |
May 10, 2004 | 7.488 | 7.596 | 7.482 | 7.539 | 11,314,796 | +0.02(+0.22%) |
May 07, 2004 | 7.442 | 7.567 | 7.433 | 7.523 | 9,399,926 | +0.05(+0.66%) |
May 06, 2004 | 7.350 | 7.488 | 7.320 | 7.473 | 10,420,356 | +0.03(+0.35%) |
May 05, 2004 | 7.350 | 7.497 | 7.254 | 7.447 | 12,871,019 | +0.10(+1.35%) |
May 04, 2004 | 7.295 | 7.403 | 7.287 | 7.348 | 10,012,456 | +0.09(+1.27%) |
May 03, 2004 | 7.098 | 7.293 | 7.098 | 7.256 | 9,947,148 | +0.16(+2.23%) |
Apr 30, 2004 | 7.089 | 7.181 | 7.056 | 7.098 | 5,458,890 | +0.02(+0.26%) |
Apr 29, 2004 | 7.120 | 7.205 | 7.036 | 7.080 | 6,330,745 | -0.03(-0.44%) |
Apr 28, 2004 | 7.172 | 7.199 | 7.111 | 7.111 | 4,665,404 | -0.06(-0.85%) |
Apr 27, 2004 | 7.184 | 7.313 | 7.150 | 7.172 | 6,728,033 | -0.01(-0.18%) |
Apr 26, 2004 | 7.194 | 7.254 | 7.166 | 7.184 | 5,475,761 | +0.03(+0.41%) |
Apr 23, 2004 | 7.166 | 7.199 | 7.115 | 7.155 | 4,428,120 | -0.02(-0.31%) |
Apr 22, 2004 | 7.111 | 7.249 | 7.019 | 7.177 | 5,926,927 | +0.07(+0.96%) |
Apr 21, 2004 | 6.977 | 7.166 | 6.929 | 7.109 | 8,144,933 | +0.13(+1.82%) |
Apr 20, 2004 | 7.010 | 7.203 | 6.955 | 6.982 | 7,694,039 | -0.02(-0.34%) |
Apr 19, 2004 | 6.911 | 7.014 | 6.885 | 7.006 | 9,025,768 | +0.10(+1.38%) |
Apr 16, 2004 | 6.834 | 6.927 | 6.742 | 6.911 | 7,407,503 | +0.08(+1.13%) |
Apr 15, 2004 | 6.808 | 6.843 | 6.734 | 6.834 | 5,925,023 | +0.03(+0.40%) |
Apr 14, 2004 | 6.835 | 6.845 | 6.716 | 6.806 | 12,547,475 | -0.04(-0.56%) |
Apr 13, 2004 | 7.074 | 7.074 | 6.830 | 6.845 | 11,060,641 | -0.03(-0.37%) |
Apr 12, 2004 | 6.699 | 6.876 | 6.699 | 6.870 | 8,237,452 | +0.17(+2.55%) |
Apr 08, 2004 | 6.762 | 6.843 | 6.676 | 6.699 | 9,040,735 | -0.07(-1.03%) |
Apr 07, 2004 | 6.753 | 6.815 | 6.710 | 6.769 | 10,001,571 | -0.06(-0.81%) |
Apr 06, 2004 | 6.872 | 6.973 | 6.707 | 6.824 | 16,135,578 | -0.04(-0.56%) |
Apr 05, 2004 | 6.569 | 6.973 | 6.560 | 6.863 | 15,978,296 | +0.47(+7.39%) |
Apr 02, 2004 | 6.468 | 6.475 | 6.345 | 6.391 | 8,088,606 | -0.02(-0.34%) |
Apr 01, 2004 | 6.486 | 6.495 | 6.398 | 6.413 | 7,667,100 | -0.07(-1.13%) |
Mar 31, 2004 | 6.532 | 6.562 | 6.462 | 6.486 | 6,259,996 | -0.03(-0.45%) |
Mar 30, 2004 | 6.523 | 6.543 | 6.473 | 6.516 | 2,592,979 | -0.01(-0.23%) |
Mar 29, 2004 | 6.444 | 6.642 | 6.424 | 6.530 | 3,805,250 | +0.10(+1.54%) |
Mar 26, 2004 | 6.404 | 6.440 | 6.314 | 6.431 | 8,190,648 | -0.05(-0.74%) |
Mar 25, 2004 | 6.376 | 6.501 | 6.321 | 6.479 | 3,912,191 | +0.13(+2.05%) |
Mar 24, 2004 | 6.372 | 6.413 | 6.321 | 6.348 | 4,912,212 | +0.01(+0.17%) |
Mar 23, 2004 | 6.431 | 6.477 | 6.321 | 6.337 | 6,788,714 | -0.02(-0.32%) |
Mar 22, 2004 | 6.266 | 6.367 | 6.238 | 6.358 | 5,021,058 | +0.01(+0.12%) |
Mar 19, 2004 | 6.376 | 6.409 | 6.334 | 6.350 | 4,434,923 | -0.05(-0.75%) |
Mar 18, 2004 | 6.363 | 6.411 | 6.293 | 6.398 | 5,021,874 | +0.03(+0.55%) |
Mar 17, 2004 | 6.306 | 6.405 | 6.295 | 6.363 | 3,481,161 | +0.08(+1.23%) |
Mar 16, 2004 | 6.422 | 6.442 | 6.198 | 6.286 | 7,614,582 | -0.05(-0.81%) |
Mar 15, 2004 | 6.486 | 6.494 | 6.337 | 6.337 | 4,063,487 | -0.15(-2.29%) |
Mar 12, 2004 | 6.512 | 6.514 | 6.367 | 6.486 | 4,655,880 | -0.03(-0.42%) |
Mar 11, 2004 | 6.609 | 6.626 | 6.479 | 6.514 | 6,086,114 | -0.11(-1.72%) |
Mar 10, 2004 | 6.676 | 6.696 | 6.615 | 6.628 | 3,517,897 | -0.05(-0.72%) |
Mar 09, 2004 | 6.712 | 6.762 | 6.644 | 6.676 | 3,690,962 | -0.09(-1.30%) |
Mar 08, 2004 | 6.872 | 6.900 | 6.738 | 6.764 | 3,173,944 | -0.06(-0.89%) |
Mar 05, 2004 | 6.854 | 6.905 | 6.778 | 6.824 | 4,129,610 | -0.05(-0.70%) |
Mar 04, 2004 | 6.890 | 6.900 | 6.828 | 6.872 | 3,075,711 | -0.04(-0.53%) |
Mar 03, 2004 | 6.826 | 6.935 | 6.824 | 6.909 | 5,111,128 | +0.09(+1.27%) |
Mar 02, 2004 | 6.927 | 6.958 | 6.822 | 6.822 | 5,096,162 | -0.10(-1.49%) |
Mar 01, 2004 | 6.909 | 6.964 | 6.848 | 6.925 | 5,413,719 | +0.03(+0.51%) |
Feb 27, 2004 | 6.652 | 6.946 | 6.652 | 6.890 | 5,180,517 | +0.12(+1.79%) |
Feb 26, 2004 | 6.800 | 6.832 | 6.743 | 6.769 | 4,642,274 | -0.04(-0.57%) |
Feb 25, 2004 | 6.642 | 6.828 | 6.635 | 6.808 | 4,124,984 | +0.17(+2.63%) |
Feb 24, 2004 | 6.652 | 6.679 | 6.573 | 6.633 | 5,207,456 | -0.06(-0.82%) |
Feb 23, 2004 | 6.703 | 6.780 | 6.670 | 6.688 | 4,041,445 | -0.01(-0.22%) |
Feb 20, 2004 | 6.848 | 6.848 | 6.661 | 6.703 | 7,438,796 | -0.15(-2.12%) |
Feb 19, 2004 | 6.845 | 6.903 | 6.826 | 6.848 | 4,827,040 | +0.03(+0.38%) |
Feb 18, 2004 | 6.890 | 6.894 | 6.721 | 6.822 | 5,400,930 | -0.07(-0.99%) |
Feb 17, 2004 | 6.979 | 6.979 | 6.859 | 6.890 | 4,454,787 | +0.00(+0.00%) |
Feb 13, 2004 | 7.025 | 7.025 | 6.810 | 6.890 | 5,580,253 | -0.13(-1.91%) |
Feb 12, 2004 | 6.743 | 7.076 | 6.670 | 7.025 | 10,568,930 | +0.39(+5.81%) |
Feb 11, 2004 | 6.567 | 6.642 | 6.523 | 6.639 | 4,643,635 | +0.05(+0.81%) |
Feb 10, 2004 | 6.569 | 6.613 | 6.529 | 6.585 | 4,726,086 | -0.01(-0.17%) |
Feb 09, 2004 | 6.639 | 6.679 | 6.580 | 6.596 | 3,964,437 | -0.04(-0.61%) |
Feb 06, 2004 | 6.624 | 6.679 | 6.571 | 6.637 | 4,078,453 | +0.01(+0.08%) |
Feb 05, 2004 | 6.698 | 6.742 | 6.611 | 6.631 | 4,303,220 | -0.10(-1.50%) |
Feb 04, 2004 | 6.661 | 6.782 | 6.602 | 6.732 | 3,312,995 | +0.05(+0.80%) |
Feb 03, 2004 | 6.762 | 6.778 | 6.676 | 6.679 | 5,527,463 | -0.07(-1.09%) |
Feb 02, 2004 | 6.624 | 6.791 | 6.615 | 6.753 | 6,956,065 | +0.19(+2.88%) |
Jan 30, 2004 | 6.495 | 6.582 | 6.466 | 6.563 | 6,616,738 | +0.04(+0.65%) |
Jan 29, 2004 | 6.578 | 6.578 | 6.483 | 6.521 | 4,642,547 | -0.06(-0.84%) |
Jan 28, 2004 | 6.703 | 6.742 | 6.565 | 6.576 | 6,134,551 | -0.10(-1.54%) |
Jan 27, 2004 | 6.743 | 6.756 | 6.637 | 6.679 | 4,156,278 | -0.06(-0.85%) |
Jan 26, 2004 | 6.668 | 6.742 | 6.639 | 6.736 | 2,898,292 | +0.07(+1.02%) |
Jan 23, 2004 | 6.674 | 6.705 | 6.620 | 6.668 | 4,347,574 | -0.00(-0.03%) |
Jan 22, 2004 | 6.685 | 6.709 | 6.630 | 6.670 | 4,387,847 | -0.01(-0.08%) |
Jan 21, 2004 | 6.587 | 6.688 | 6.569 | 6.676 | 4,975,615 | +0.12(+1.88%) |
Jan 20, 2004 | 6.653 | 6.716 | 6.472 | 6.552 | 4,967,451 | -0.15(-2.30%) |
Jan 16, 2004 | 6.775 | 6.775 | 6.653 | 6.707 | 5,353,854 | -0.06(-0.82%) |
Jan 15, 2004 | 6.672 | 6.786 | 6.585 | 6.762 | 4,866,225 | +0.09(+1.35%) |
Jan 14, 2004 | 6.679 | 6.786 | 6.630 | 6.672 | 8,594,739 | +0.02(+0.28%) |
Jan 13, 2004 | 7.052 | 7.052 | 6.560 | 6.653 | 9,852,997 | +0.19(+2.99%) |
Jan 12, 2004 | 6.519 | 6.547 | 6.402 | 6.461 | 4,855,884 | -0.04(-0.68%) |
Jan 09, 2004 | 6.591 | 6.608 | 6.468 | 6.505 | 6,412,924 | -0.10(-1.45%) |
Jan 08, 2004 | 6.523 | 6.630 | 6.519 | 6.600 | 6,033,596 | +0.06(+0.90%) |
Jan 07, 2004 | 6.477 | 6.569 | 6.457 | 6.541 | 7,719,346 | -0.09(-1.30%) |
Jan 06, 2004 | 6.613 | 6.692 | 6.573 | 6.628 | 4,465,128 | +0.01(+0.22%) |
Jan 05, 2004 | 6.633 | 6.685 | 6.541 | 6.613 | 5,682,841 | +0.04(+0.61%) |
Jan 02, 2004 | 6.668 | 6.723 | 6.547 | 6.573 | 3,904,300 | -0.06(-0.97%) |
Dec 31, 2003 | 6.567 | 6.652 | 6.541 | 6.637 | 4,585,947 | +0.07(+1.06%) |
Dec 30, 2003 | 6.523 | 6.598 | 6.484 | 6.567 | 3,336,941 | +0.05(+0.82%) |
Dec 29, 2003 | 6.376 | 6.541 | 6.370 | 6.514 | 4,152,740 | +0.14(+2.16%) |
Dec 26, 2003 | 6.404 | 6.453 | 6.369 | 6.376 | 1,046,008 | +0.00(+0.03%) |
Dec 24, 2003 | 6.387 | 6.407 | 6.348 | 6.374 | 1,680,035 | -0.03(-0.49%) |
Dec 23, 2003 | 6.284 | 6.411 | 6.350 | 6.405 | 4,103,487 | +0.12(+1.93%) |
Dec 22, 2003 | 6.284 | 6.314 | 6.174 | 6.284 | 3,722,255 | -0.07(-1.04%) |
Dec 19, 2003 | 6.317 | 6.376 | 6.246 | 6.350 | 4,835,204 | +0.05(+0.82%) |
Dec 18, 2003 | 6.253 | 6.295 | 6.196 | 6.299 | 4,833,299 | +0.05(+0.79%) |
Dec 17, 2003 | 6.133 | 6.258 | 6.080 | 6.249 | 7,738,394 | +0.11(+1.74%) |
Dec 16, 2003 | 6.119 | 6.189 | 6.054 | 6.143 | 4,441,726 | +0.00(+0.03%) |
Dec 15, 2003 | 6.295 | 6.394 | 6.137 | 6.141 | 5,329,636 | -0.15(-2.45%) |
Dec 12, 2003 | 6.288 | 6.302 | 6.273 | 6.295 | 4,444,991 | +0.03(+0.53%) |
Dec 11, 2003 | 6.143 | 6.291 | 6.133 | 6.262 | 10,268,516 | +0.14(+2.25%) |
Dec 10, 2003 | 6.284 | 6.297 | 6.045 | 6.124 | 11,297,109 | -0.16(-2.54%) |
Dec 09, 2003 | 6.424 | 6.486 | 6.269 | 6.284 | 5,665,153 | -0.14(-2.17%) |
Dec 08, 2003 | 6.438 | 6.438 | 6.290 | 6.424 | 4,754,658 | -0.01(-0.23%) |
Dec 05, 2003 | 6.438 | 6.499 | 6.381 | 6.438 | 3,729,058 | +0.00(+0.00%) |
Dec 04, 2003 | 6.385 | 6.462 | 6.326 | 6.438 | 8,319,087 | +0.03(+0.40%) |
Dec 03, 2003 | 6.609 | 6.611 | 6.376 | 6.413 | 12,805,984 | -0.20(-3.00%) |
Dec 02, 2003 | 6.707 | 6.755 | 6.587 | 6.611 | 8,091,327 | -0.24(-3.51%) |
Dec 01, 2003 | 6.885 | 6.894 | 6.769 | 6.852 | 6,791,707 | -0.03(-0.45%) |
Nov 28, 2003 | 6.834 | 6.900 | 6.796 | 6.883 | 1,394,043 | +0.05(+0.73%) |
Nov 26, 2003 | 6.848 | 6.863 | 6.743 | 6.834 | 3,492,590 | +0.01(+0.08%) |
Nov 25, 2003 | 6.817 | 6.857 | 6.778 | 6.828 | 6,157,136 | +0.03(+0.38%) |
Nov 24, 2003 | 6.606 | 6.832 | 6.600 | 6.802 | 7,419,476 | +0.21(+3.21%) |
Nov 21, 2003 | 6.707 | 6.709 | 6.585 | 6.591 | 4,750,304 | -0.06(-0.83%) |
Nov 20, 2003 | 6.560 | 6.721 | 6.523 | 6.646 | 5,997,949 | +0.07(+1.03%) |
Nov 19, 2003 | 6.567 | 6.606 | 6.503 | 6.578 | 3,761,712 | +0.01(+0.14%) |
Nov 18, 2003 | 6.615 | 6.622 | 6.562 | 6.569 | 5,798,217 | +0.03(+0.45%) |
Nov 17, 2003 | 6.444 | 6.560 | 6.394 | 6.540 | 4,220,497 | +0.03(+0.48%) |
Nov 14, 2003 | 6.608 | 6.615 | 6.490 | 6.508 | 5,636,853 | -0.11(-1.61%) |
Nov 13, 2003 | 6.670 | 6.670 | 6.538 | 6.615 | 4,833,299 | -0.06(-0.88%) |
Nov 12, 2003 | 6.679 | 6.681 | 6.569 | 6.674 | 5,844,204 | -0.02(-0.25%) |
Nov 11, 2003 | 6.743 | 6.762 | 6.282 | 6.690 | 4,062,670 | -0.07(-1.06%) |
Nov 10, 2003 | 6.657 | 6.799 | 6.657 | 6.762 | 6,043,120 | +0.10(+1.57%) |
Nov 07, 2003 | 6.688 | 6.720 | 6.615 | 6.657 | 3,730,418 | +0.01(+0.14%) |
Nov 06, 2003 | 6.578 | 6.659 | 6.483 | 6.648 | 6,142,442 | +0.17(+2.55%) |
Nov 05, 2003 | 6.525 | 6.525 | 6.422 | 6.483 | 5,862,436 | -0.05(-0.70%) |
Nov 04, 2003 | 6.525 | 6.602 | 6.477 | 6.529 | 5,605,016 | +0.01(+0.20%) |
Nov 03, 2003 | 6.483 | 6.558 | 6.475 | 6.516 | 3,778,389 | +0.05(+0.80%) |
Oct 31, 2003 | 6.488 | 6.549 | 6.429 | 6.464 | 5,098,883 | -0.02(-0.28%) |
Oct 30, 2003 | 6.633 | 6.642 | 6.453 | 6.483 | 5,621,615 | -0.12(-1.81%) |
Oct 29, 2003 | 6.468 | 6.653 | 6.468 | 6.602 | 7,477,164 | +0.02(+0.28%) |
Oct 28, 2003 | 6.468 | 6.584 | 6.413 | 6.584 | 7,920,711 | +0.14(+2.11%) |
Oct 27, 2003 | 6.367 | 6.477 | 6.365 | 6.448 | 9,826,057 | +0.26(+4.16%) |
Oct 24, 2003 | 6.229 | 6.229 | 6.095 | 6.190 | 4,861,599 | -0.08(-1.35%) |
Oct 23, 2003 | 6.192 | 6.321 | 6.192 | 6.275 | 6,118,224 | +0.09(+1.43%) |
Oct 22, 2003 | 6.185 | 6.200 | 6.121 | 6.187 | 4,719,011 | -0.03(-0.44%) |
Oct 21, 2003 | 6.275 | 6.275 | 6.192 | 6.214 | 2,653,389 | -0.02(-0.38%) |
Oct 20, 2003 | 6.218 | 6.236 | 6.104 | 6.238 | 5,205,007 | +0.02(+0.33%) |
Oct 17, 2003 | 6.284 | 6.339 | 6.159 | 6.218 | 7,311,446 | -0.10(-1.60%) |
Oct 16, 2003 | 6.330 | 6.332 | 6.275 | 6.319 | 4,874,660 | -0.01(-0.09%) |
Oct 15, 2003 | 6.374 | 6.374 | 6.253 | 6.325 | 4,763,910 | -0.04(-0.69%) |
Oct 14, 2003 | 6.383 | 6.383 | 6.277 | 6.369 | 5,110,584 | -0.04(-0.63%) |
Oct 13, 2003 | 6.319 | 6.437 | 6.330 | 6.409 | 3,260,204 | +0.09(+1.42%) |
Oct 10, 2003 | 6.378 | 6.378 | 6.301 | 6.319 | 3,901,306 | -0.06(-0.92%) |
Oct 09, 2003 | 6.385 | 6.424 | 6.321 | 6.378 | 9,719,388 | +0.08(+1.20%) |
Oct 08, 2003 | 6.176 | 6.260 | 6.207 | 6.302 | 9,696,259 | +0.13(+2.05%) |
Oct 07, 2003 | 5.904 | 6.227 | 6.082 | 6.176 | 11,664,463 | +0.27(+4.61%) |
Oct 06, 2003 | 5.415 | 5.915 | 5.817 | 5.904 | 3,169,318 | +0.00(+0.03%) |
Oct 03, 2003 | 5.990 | 6.008 | 5.913 | 5.902 | 4,366,894 | +0.00(+0.00%) |
Oct 02, 2003 | 5.944 | 5.944 | 5.863 | 5.902 | 4,576,695 | +0.03(+0.50%) |
Oct 01, 2003 | 5.726 | 5.876 | 5.707 | 5.873 | 4,447,168 | +0.17(+2.90%) |
Sep 30, 2003 | 5.746 | 5.748 | 5.647 | 5.707 | 5,938,900 | -0.04(-0.64%) |
Sep 29, 2003 | 5.727 | 5.757 | 5.641 | 5.744 | 6,439,319 | +0.01(+0.26%) |
Sep 26, 2003 | 5.715 | 5.760 | 5.705 | 5.729 | 5,748,964 | +0.01(+0.10%) |
Sep 25, 2003 | 5.680 | 5.753 | 5.654 | 5.724 | 6,652,657 | +0.04(+0.78%) |
Sep 24, 2003 | 5.816 | 5.816 | 5.665 | 5.680 | 5,569,913 | -0.09(-1.53%) |
Sep 23, 2003 | 5.696 | 5.810 | 5.691 | 5.768 | 5,345,146 | +0.14(+2.51%) |
Sep 22, 2003 | 5.689 | 5.720 | 5.593 | 5.626 | 3,867,020 | -0.14(-2.42%) |
Sep 19, 2003 | 5.718 | 5.771 | 5.615 | 5.766 | 4,424,855 | +0.04(+0.64%) |
Sep 18, 2003 | 5.667 | 5.737 | 5.643 | 5.729 | 4,342,404 | +0.06(+1.07%) |
Sep 17, 2003 | 5.582 | 5.681 | 5.577 | 5.669 | 4,862,143 | +0.06(+1.15%) |
Sep 16, 2003 | 5.579 | 5.641 | 5.507 | 5.604 | 5,719,576 | +0.03(+0.46%) |
Sep 15, 2003 | 5.549 | 5.590 | 5.525 | 5.579 | 2,778,289 | +0.03(+0.53%) |
Sep 12, 2003 | 5.512 | 5.549 | 5.430 | 5.549 | 3,410,412 | +0.03(+0.50%) |
Sep 11, 2003 | 5.512 | 5.553 | 5.503 | 5.522 | 8,192,553 | +0.03(+0.64%) |
Sep 10, 2003 | 5.562 | 5.593 | 5.450 | 5.487 | 6,874,158 | -0.05(-0.90%) |
Sep 09, 2003 | 5.604 | 5.610 | 5.518 | 5.536 | 6,771,571 | -0.10(-1.86%) |
Sep 08, 2003 | 5.705 | 5.715 | 5.568 | 5.641 | 6,951,711 | -0.09(-1.57%) |
Sep 05, 2003 | 5.755 | 5.792 | 5.696 | 5.731 | 3,284,967 | -0.06(-0.98%) |
Sep 04, 2003 | 5.841 | 5.845 | 5.692 | 5.788 | 5,470,863 | -0.05(-0.82%) |
Sep 03, 2003 | 5.981 | 5.990 | 5.806 | 5.836 | 9,224,412 | -0.14(-2.31%) |
Sep 02, 2003 | 5.981 | 6.008 | 5.900 | 5.974 | 5,302,969 | -0.02(-0.28%) |
Aug 29, 2003 | 5.952 | 6.034 | 5.876 | 5.990 | 4,509,210 | +0.04(+0.68%) |
Aug 28, 2003 | 5.862 | 5.968 | 5.856 | 5.950 | 7,275,527 | +0.11(+1.95%) |
Aug 27, 2003 | 5.720 | 5.847 | 5.718 | 5.836 | 5,094,257 | +0.12(+2.02%) |
Aug 26, 2003 | 5.724 | 5.768 | 5.650 | 5.720 | 4,179,952 | -0.03(-0.51%) |
Aug 25, 2003 | 5.716 | 5.749 | 5.613 | 5.749 | 4,361,724 | +0.01(+0.26%) |
Aug 22, 2003 | 5.742 | 5.751 | 5.703 | 5.735 | 4,423,222 | +0.01(+0.16%) |
Aug 21, 2003 | 5.632 | 5.727 | 5.604 | 5.726 | 5,113,305 | +0.09(+1.66%) |
Aug 20, 2003 | 5.621 | 5.654 | 5.608 | 5.632 | 3,354,628 | -0.03(-0.45%) |
Aug 19, 2003 | 5.678 | 5.678 | 5.604 | 5.658 | 5,361,473 | -0.00(-0.03%) |
Aug 18, 2003 | 5.659 | 5.659 | 5.588 | 5.659 | 4,327,438 | +0.00(+0.00%) |
Aug 15, 2003 | 5.696 | 5.716 | 5.610 | 5.659 | 2,797,065 | -0.05(-0.87%) |
Aug 14, 2003 | 5.711 | 5.726 | 5.658 | 5.709 | 4,141,039 | -0.01(-0.13%) |
Aug 13, 2003 | 5.650 | 5.726 | 5.641 | 5.716 | 5,493,177 | +0.09(+1.53%) |
Aug 12, 2003 | 5.599 | 5.632 | 5.571 | 5.630 | 2,839,243 | +0.03(+0.52%) |
Aug 11, 2003 | 5.536 | 5.623 | 5.522 | 5.601 | 4,290,974 | +0.08(+1.43%) |
Aug 08, 2003 | 5.476 | 5.560 | 5.470 | 5.522 | 4,309,750 | +0.04(+0.81%) |
Aug 07, 2003 | 5.402 | 5.512 | 5.398 | 5.477 | 3,614,770 | +0.09(+1.64%) |
Aug 06, 2003 | 5.389 | 5.450 | 5.338 | 5.389 | 3,777,494 | +0.00(+0.00%) |
Aug 05, 2003 | 5.558 | 5.558 | 5.384 | 5.389 | 4,104,848 | -0.15(-2.69%) |
Aug 04, 2003 | 5.522 | 5.568 | 5.466 | 5.538 | 5,250,723 | +0.03(+0.63%) |
Aug 01, 2003 | 5.509 | 5.533 | 5.457 | 5.503 | 5,768,557 | -0.01(-0.13%) |
Jul 31, 2003 | 5.466 | 5.590 | 5.452 | 5.511 | 14,943,172 | +0.19(+3.59%) |
Jul 30, 2003 | 5.145 | 5.371 | 5.145 | 5.319 | 10,302,258 | +0.22(+4.32%) |
Jul 29, 2003 | 5.209 | 5.259 | 5.099 | 5.099 | 5,461,339 | -0.13(-2.53%) |
Jul 28, 2003 | 5.136 | 5.255 | 5.060 | 5.231 | 4,990,037 | +0.09(+1.75%) |
Jul 25, 2003 | 5.095 | 5.171 | 5.055 | 5.141 | 2,219,094 | +0.04(+0.83%) |
Jul 24, 2003 | 5.127 | 5.145 | 5.073 | 5.099 | 4,484,176 | +0.02(+0.33%) |
Jul 23, 2003 | 5.101 | 5.101 | 5.025 | 5.082 | 2,787,269 | -0.03(-0.50%) |
Jul 22, 2003 | 5.101 | 5.149 | 5.040 | 5.108 | 3,099,929 | +0.00(+0.00%) |
Jul 21, 2003 | 5.042 | 5.108 | 5.005 | 5.108 | 4,874,116 | +0.07(+1.35%) |
Jul 18, 2003 | 5.106 | 5.106 | 5.016 | 5.040 | 5,922,573 | -0.02(-0.47%) |
Jul 17, 2003 | 5.182 | 5.189 | 5.059 | 5.064 | 7,675,536 | -0.13(-2.44%) |
Jul 16, 2003 | 5.239 | 5.253 | 5.152 | 5.191 | 4,157,638 | -0.05(-0.91%) |
Jul 15, 2003 | 5.255 | 5.318 | 5.183 | 5.239 | 7,731,047 | -0.00(-0.07%) |
Jul 14, 2003 | 5.393 | 5.393 | 5.237 | 5.242 | 5,618,894 | -0.01(-0.24%) |
Jul 11, 2003 | 5.167 | 5.286 | 5.154 | 5.255 | 3,884,163 | +0.08(+1.60%) |
Jul 10, 2003 | 5.209 | 5.211 | 5.099 | 5.172 | 7,079,333 | -0.06(-1.19%) |
Jul 09, 2003 | 5.274 | 5.323 | 5.235 | 5.235 | 6,425,441 | -0.04(-0.73%) |
Jul 08, 2003 | 5.233 | 5.340 | 5.211 | 5.274 | 7,906,289 | +0.05(+0.91%) |
Jul 07, 2003 | 5.191 | 5.226 | 5.167 | 5.226 | 5,177,796 | +0.07(+1.32%) |
Jul 03, 2003 | 5.145 | 5.167 | 5.090 | 5.158 | 4,520,639 | -0.01(-0.28%) |
Jul 02, 2003 | 5.183 | 5.209 | 5.128 | 5.172 | 6,278,499 | -0.01(-0.21%) |