Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.325 | 7.418 | 7.310 | 7.418 | 1,091,541 | +0.09(+1.27%) |
Jun 29, 2004 | 7.330 | 7.354 | 7.281 | 7.325 | 677,449 | +0.00(+0.04%) |
Jun 28, 2004 | 7.363 | 7.395 | 7.319 | 7.322 | 872,134 | -0.05(-0.63%) |
Jun 25, 2004 | 7.412 | 7.412 | 7.281 | 7.368 | 1,340,477 | -0.05(-0.71%) |
Jun 24, 2004 | 7.441 | 7.470 | 7.400 | 7.421 | 610,150 | +0.00(+0.00%) |
Jun 23, 2004 | 7.368 | 7.421 | 7.307 | 7.421 | 730,326 | +0.07(+0.91%) |
Jun 22, 2004 | 7.363 | 7.403 | 7.310 | 7.354 | 497,528 | -0.01(-0.12%) |
Jun 21, 2004 | 7.386 | 7.427 | 7.333 | 7.363 | 875,224 | -0.02(-0.32%) |
Jun 18, 2004 | 7.281 | 7.412 | 7.278 | 7.386 | 1,042,784 | +0.09(+1.28%) |
Jun 17, 2004 | 7.194 | 7.360 | 7.188 | 7.293 | 1,300,647 | +0.07(+0.93%) |
Jun 16, 2004 | 7.077 | 7.261 | 7.077 | 7.226 | 1,949,941 | +0.15(+2.10%) |
Jun 15, 2004 | 6.998 | 7.095 | 6.998 | 7.077 | 1,408,462 | +0.09(+1.25%) |
Jun 14, 2004 | 7.019 | 7.028 | 6.990 | 6.990 | 1,197,296 | -0.03(-0.41%) |
Jun 10, 2004 | 6.984 | 7.028 | 6.984 | 7.019 | 1,085,704 | +0.03(+0.50%) |
Jun 09, 2004 | 7.033 | 7.033 | 6.978 | 6.984 | 2,057,412 | -0.05(-0.70%) |
Jun 08, 2004 | 7.045 | 7.048 | 7.022 | 7.033 | 880,374 | -0.01(-0.17%) |
Jun 07, 2004 | 7.013 | 7.048 | 7.004 | 7.045 | 1,715,426 | +0.04(+0.62%) |
Jun 04, 2004 | 7.004 | 7.013 | 6.966 | 7.001 | 1,577,052 | +0.03(+0.42%) |
Jun 03, 2004 | 7.095 | 7.095 | 6.958 | 6.972 | 2,861,904 | -0.14(-1.93%) |
Jun 02, 2004 | 7.130 | 7.162 | 7.098 | 7.109 | 592,982 | +0.02(+0.29%) |
Jun 01, 2004 | 7.173 | 7.194 | 7.086 | 7.089 | 1,103,902 | -0.05(-0.65%) |
May 28, 2004 | 7.179 | 7.199 | 7.127 | 7.135 | 586,802 | +0.01(+0.20%) |
May 27, 2004 | 7.031 | 7.121 | 7.010 | 7.121 | 607,403 | +0.06(+0.87%) |
May 26, 2004 | 7.045 | 7.086 | 6.981 | 7.060 | 494,781 | +0.03(+0.41%) |
May 25, 2004 | 6.853 | 7.060 | 6.838 | 7.031 | 849,815 | +0.18(+2.64%) |
May 24, 2004 | 6.780 | 6.850 | 6.757 | 6.850 | 785,607 | +0.12(+1.82%) |
May 21, 2004 | 6.812 | 6.830 | 6.687 | 6.728 | 744,060 | -0.06(-0.82%) |
May 20, 2004 | 6.751 | 6.815 | 6.728 | 6.783 | 761,572 | +0.06(+0.82%) |
May 19, 2004 | 6.832 | 6.897 | 6.713 | 6.728 | 845,695 | -0.06(-0.90%) |
May 18, 2004 | 6.809 | 6.888 | 6.789 | 6.789 | 530,834 | -0.02(-0.26%) |
May 17, 2004 | 6.940 | 6.978 | 6.789 | 6.806 | 1,224,764 | -0.16(-2.34%) |
May 14, 2004 | 6.853 | 7.016 | 6.832 | 6.969 | 695,647 | +0.12(+1.74%) |
May 13, 2004 | 6.766 | 6.870 | 6.763 | 6.850 | 937,372 | +0.06(+0.81%) |
May 12, 2004 | 6.838 | 6.862 | 6.655 | 6.795 | 1,260,130 | -0.04(-0.64%) |
May 11, 2004 | 6.777 | 6.902 | 6.736 | 6.838 | 1,328,459 | +0.12(+1.73%) |
May 10, 2004 | 6.894 | 6.894 | 6.704 | 6.722 | 1,377,216 | -0.17(-2.49%) |
May 07, 2004 | 7.150 | 7.191 | 6.867 | 6.894 | 1,388,890 | -0.30(-4.17%) |
May 06, 2004 | 7.237 | 7.278 | 7.127 | 7.194 | 950,420 | -0.04(-0.52%) |
May 05, 2004 | 7.223 | 7.368 | 7.220 | 7.231 | 1,664,265 | +0.20(+2.90%) |
May 04, 2004 | 7.048 | 7.112 | 6.996 | 7.028 | 742,344 | -0.03(-0.45%) |
May 03, 2004 | 7.048 | 7.080 | 6.964 | 7.060 | 865,953 | +0.06(+0.79%) |
Apr 30, 2004 | 6.990 | 7.118 | 6.946 | 7.004 | 1,867,534 | +0.02(+0.33%) |
Apr 29, 2004 | 7.077 | 7.100 | 6.949 | 6.981 | 635,559 | -0.07(-0.99%) |
Apr 28, 2004 | 7.103 | 7.106 | 7.013 | 7.051 | 820,973 | -0.06(-0.78%) |
Apr 27, 2004 | 7.121 | 7.176 | 7.071 | 7.106 | 1,212,747 | -0.01(-0.16%) |
Apr 26, 2004 | 7.115 | 7.162 | 7.089 | 7.118 | 664,744 | +0.02(+0.25%) |
Apr 23, 2004 | 7.106 | 7.147 | 7.086 | 7.100 | 734,790 | -0.03(-0.45%) |
Apr 22, 2004 | 6.990 | 7.153 | 6.964 | 7.132 | 1,138,581 | +0.14(+2.04%) |
Apr 21, 2004 | 6.946 | 6.990 | 6.894 | 6.990 | 823,033 | +0.07(+0.97%) |
Apr 20, 2004 | 7.033 | 7.051 | 6.920 | 6.923 | 800,028 | -0.10(-1.49%) |
Apr 19, 2004 | 7.045 | 7.051 | 7.013 | 7.028 | 810,329 | -0.02(-0.25%) |
Apr 16, 2004 | 7.019 | 7.063 | 6.993 | 7.045 | 1,052,398 | +0.03(+0.50%) |
Apr 15, 2004 | 6.958 | 7.071 | 6.958 | 7.010 | 778,740 | +0.03(+0.46%) |
Apr 14, 2004 | 7.013 | 7.039 | 6.952 | 6.978 | 1,593,190 | -0.10(-1.44%) |
Apr 13, 2004 | 7.287 | 7.296 | 7.060 | 7.080 | 1,622,375 | -0.25(-3.42%) |
Apr 12, 2004 | 7.523 | 7.558 | 7.310 | 7.330 | 975,485 | -0.18(-2.44%) |
Apr 08, 2004 | 7.572 | 7.572 | 7.502 | 7.514 | 303,873 | -0.02(-0.27%) |
Apr 07, 2004 | 7.607 | 7.607 | 7.529 | 7.534 | 621,138 | -0.06(-0.81%) |
Apr 06, 2004 | 7.668 | 7.674 | 7.572 | 7.596 | 563,453 | -0.13(-1.73%) |
Apr 05, 2004 | 7.762 | 7.776 | 7.689 | 7.729 | 586,458 | -0.03(-0.38%) |
Apr 02, 2004 | 7.791 | 7.805 | 7.727 | 7.759 | 908,187 | -0.02(-0.22%) |
Apr 01, 2004 | 7.700 | 7.776 | 7.692 | 7.776 | 848,442 | +0.08(+0.98%) |
Mar 31, 2004 | 7.633 | 7.700 | 7.625 | 7.700 | 848,442 | +0.07(+0.88%) |
Mar 30, 2004 | 7.561 | 7.633 | 7.529 | 7.633 | 584,398 | +0.06(+0.77%) |
Mar 29, 2004 | 7.456 | 7.575 | 7.447 | 7.575 | 529,461 | +0.15(+2.00%) |
Mar 26, 2004 | 7.435 | 7.491 | 7.427 | 7.427 | 393,490 | -0.01(-0.08%) |
Mar 25, 2004 | 7.427 | 7.459 | 7.392 | 7.432 | 486,197 | +0.01(+0.08%) |
Mar 24, 2004 | 7.514 | 7.534 | 7.427 | 7.427 | 532,207 | -0.07(-0.97%) |
Mar 23, 2004 | 7.561 | 7.566 | 7.479 | 7.499 | 457,698 | -0.03(-0.43%) |
Mar 22, 2004 | 7.657 | 7.657 | 7.526 | 7.531 | 1,103,558 | -0.13(-1.64%) |
Mar 19, 2004 | 7.601 | 7.660 | 7.578 | 7.657 | 1,007,418 | +0.07(+0.96%) |
Mar 18, 2004 | 7.625 | 7.625 | 7.526 | 7.584 | 661,311 | -0.04(-0.53%) |
Mar 17, 2004 | 7.485 | 7.625 | 7.485 | 7.625 | 755,735 | +0.13(+1.75%) |
Mar 16, 2004 | 7.485 | 7.558 | 7.476 | 7.494 | 1,465,116 | -0.01(-0.19%) |
Mar 15, 2004 | 7.517 | 7.543 | 7.462 | 7.508 | 675,045 | -0.01(-0.08%) |
Mar 12, 2004 | 7.432 | 7.520 | 7.383 | 7.514 | 883,465 | +0.08(+1.10%) |
Mar 11, 2004 | 7.476 | 7.505 | 7.386 | 7.432 | 1,230,258 | -0.05(-0.70%) |
Mar 10, 2004 | 7.593 | 7.613 | 7.476 | 7.485 | 779,083 | -0.10(-1.38%) |
Mar 09, 2004 | 7.601 | 7.622 | 7.572 | 7.590 | 737,880 | +0.00(+0.04%) |
Mar 08, 2004 | 7.622 | 7.651 | 7.552 | 7.587 | 2,122,994 | -0.06(-0.72%) |
Mar 05, 2004 | 7.508 | 7.642 | 7.499 | 7.642 | 730,669 | +0.12(+1.55%) |
Mar 04, 2004 | 7.537 | 7.569 | 7.499 | 7.526 | 792,818 | -0.03(-0.35%) |
Mar 03, 2004 | 7.584 | 7.610 | 7.529 | 7.552 | 809,299 | -0.03(-0.42%) |
Mar 02, 2004 | 7.520 | 7.776 | 7.491 | 7.584 | 2,165,914 | +0.06(+0.85%) |
Mar 01, 2004 | 7.499 | 7.543 | 7.476 | 7.520 | 1,347,344 | +0.02(+0.27%) |
Feb 27, 2004 | 7.246 | 7.505 | 7.234 | 7.499 | 3,288,358 | +0.28(+3.91%) |
Feb 26, 2004 | 7.237 | 7.237 | 7.185 | 7.217 | 780,113 | -0.04(-0.60%) |
Feb 25, 2004 | 7.191 | 7.261 | 7.156 | 7.261 | 672,298 | +0.08(+1.14%) |
Feb 24, 2004 | 7.147 | 7.197 | 7.124 | 7.179 | 976,515 | +0.05(+0.74%) |
Feb 23, 2004 | 7.086 | 7.138 | 7.063 | 7.127 | 604,313 | +0.02(+0.29%) |
Feb 20, 2004 | 7.164 | 7.170 | 7.103 | 7.106 | 617,017 | -0.09(-1.21%) |
Feb 19, 2004 | 7.179 | 7.278 | 7.179 | 7.194 | 878,658 | -0.01(-0.20%) |
Feb 18, 2004 | 7.229 | 7.258 | 7.167 | 7.208 | 700,797 | +0.00(+0.00%) |
Feb 17, 2004 | 7.162 | 7.231 | 7.153 | 7.208 | 659,251 | +0.08(+1.19%) |
Feb 13, 2004 | 7.135 | 7.179 | 7.077 | 7.124 | 512,636 | +0.01(+0.08%) |
Feb 12, 2004 | 7.124 | 7.153 | 7.092 | 7.118 | 415,465 | -0.03(-0.49%) |
Feb 11, 2004 | 7.144 | 7.173 | 7.065 | 7.153 | 681,569 | +0.01(+0.12%) |
Feb 10, 2004 | 7.042 | 7.144 | 7.031 | 7.144 | 656,504 | +0.08(+1.07%) |
Feb 09, 2004 | 7.045 | 7.071 | 7.010 | 7.068 | 561,393 | +0.00(+0.00%) |
Feb 06, 2004 | 7.016 | 7.083 | 6.961 | 7.068 | 695,647 | +0.05(+0.71%) |
Feb 05, 2004 | 7.048 | 7.060 | 7.016 | 7.019 | 838,484 | -0.02(-0.29%) |
Feb 04, 2004 | 7.135 | 7.135 | 7.039 | 7.039 | 1,050,681 | -0.12(-1.63%) |
Feb 03, 2004 | 7.144 | 7.194 | 7.130 | 7.156 | 1,502,199 | -0.03(-0.36%) |
Feb 02, 2004 | 7.164 | 7.182 | 7.098 | 7.182 | 1,057,891 | +0.07(+0.94%) |
Jan 30, 2004 | 7.071 | 7.135 | 6.990 | 7.115 | 1,465,460 | +0.07(+0.95%) |
Jan 29, 2004 | 7.100 | 7.109 | 6.987 | 7.048 | 1,226,825 | -0.03(-0.49%) |
Jan 28, 2004 | 7.106 | 7.132 | 7.019 | 7.083 | 1,119,696 | +0.08(+1.16%) |
Jan 27, 2004 | 6.975 | 7.010 | 6.914 | 7.001 | 1,762,466 | +0.03(+0.50%) |
Jan 26, 2004 | 7.042 | 7.048 | 6.952 | 6.966 | 869,730 | -0.08(-1.16%) |
Jan 23, 2004 | 6.996 | 7.048 | 6.996 | 7.048 | 1,069,909 | +0.04(+0.58%) |
Jan 22, 2004 | 6.931 | 7.010 | 6.885 | 7.007 | 1,040,380 | +0.11(+1.65%) |
Jan 21, 2004 | 6.830 | 6.902 | 6.830 | 6.894 | 929,475 | +0.05(+0.77%) |
Jan 20, 2004 | 6.771 | 6.841 | 6.763 | 6.841 | 965,184 | +0.08(+1.25%) |
Jan 16, 2004 | 6.757 | 6.786 | 6.722 | 6.757 | 643,456 | -0.01(-0.22%) |
Jan 15, 2004 | 6.786 | 6.800 | 6.707 | 6.771 | 555,213 | -0.00(-0.04%) |
Jan 14, 2004 | 6.757 | 6.800 | 6.745 | 6.774 | 721,742 | +0.00(+0.00%) |
Jan 13, 2004 | 6.792 | 6.815 | 6.757 | 6.774 | 803,462 | -0.03(-0.51%) |
Jan 12, 2004 | 6.870 | 6.902 | 6.795 | 6.809 | 671,612 | -0.06(-0.89%) |
Jan 09, 2004 | 6.914 | 6.923 | 6.876 | 6.870 | 1,006,731 | -0.02(-0.34%) |
Jan 08, 2004 | 6.931 | 6.931 | 6.873 | 6.894 | 794,878 | -0.04(-0.55%) |
Jan 07, 2004 | 6.917 | 6.937 | 6.891 | 6.931 | 705,948 | -0.07(-1.00%) |
Jan 06, 2004 | 7.039 | 7.039 | 6.975 | 7.001 | 1,367,259 | -0.02(-0.33%) |
Jan 05, 2004 | 7.033 | 7.048 | 6.961 | 7.025 | 1,005,014 | +0.02(+0.29%) |
Jan 02, 2004 | 7.051 | 7.077 | 7.001 | 7.004 | 868,700 | -0.04(-0.58%) |
Dec 31, 2003 | 7.054 | 7.089 | 7.036 | 7.045 | 801,058 | -0.03(-0.45%) |
Dec 30, 2003 | 7.060 | 7.077 | 7.028 | 7.077 | 1,461,339 | +0.05(+0.66%) |
Dec 29, 2003 | 7.042 | 7.065 | 7.025 | 7.031 | 1,640,230 | +0.01(+0.12%) |
Dec 26, 2003 | 6.993 | 7.048 | 6.993 | 7.022 | 347,136 | +0.01(+0.08%) |
Dec 24, 2003 | 7.031 | 7.045 | 7.001 | 7.016 | 383,189 | -0.01(-0.21%) |
Dec 23, 2003 | 7.045 | 7.048 | 7.028 | 7.031 | 884,151 | -0.01(-0.21%) |
Dec 22, 2003 | 6.993 | 7.007 | 6.993 | 7.045 | 1,201,073 | +0.01(+0.21%) |
Dec 19, 2003 | 7.016 | 7.033 | 6.964 | 7.031 | 1,227,511 | +0.01(+0.17%) |
Dec 18, 2003 | 6.931 | 7.019 | 6.902 | 7.019 | 1,149,569 | +0.09(+1.26%) |
Dec 17, 2003 | 7.019 | 7.019 | 6.830 | 6.931 | 1,919,725 | -0.10(-1.45%) |
Dec 16, 2003 | 7.028 | 7.039 | 7.007 | 7.033 | 363,961 | +0.00(+0.04%) |
Dec 15, 2003 | 7.039 | 7.048 | 7.010 | 7.031 | 969,991 | +0.00(+0.04%) |
Dec 12, 2003 | 7.004 | 7.033 | 6.996 | 7.028 | 628,692 | +0.01(+0.21%) |
Dec 11, 2003 | 6.961 | 7.025 | 6.961 | 7.013 | 519,503 | +0.03(+0.38%) |
Dec 10, 2003 | 6.998 | 7.001 | 6.946 | 6.987 | 589,549 | -0.00(-0.04%) |
Dec 09, 2003 | 7.039 | 7.042 | 6.972 | 6.990 | 828,184 | -0.03(-0.46%) |
Dec 08, 2003 | 6.990 | 7.054 | 6.984 | 7.022 | 707,664 | +0.02(+0.25%) |
Dec 05, 2003 | 6.998 | 7.016 | 6.952 | 7.004 | 439,500 | +0.03(+0.38%) |
Dec 04, 2003 | 6.990 | 6.990 | 6.940 | 6.978 | 816,166 | -0.05(-0.66%) |
Dec 03, 2003 | 7.042 | 7.068 | 6.993 | 7.025 | 799,685 | -0.01(-0.21%) |
Dec 02, 2003 | 7.019 | 7.074 | 7.007 | 7.039 | 922,951 | +0.03(+0.50%) |
Dec 01, 2003 | 6.978 | 7.025 | 6.961 | 7.004 | 712,815 | +0.07(+0.97%) |
Nov 28, 2003 | 6.940 | 6.955 | 6.914 | 6.937 | 441,904 | +0.01(+0.17%) |
Nov 26, 2003 | 6.931 | 6.969 | 6.923 | 6.926 | 773,933 | -0.01(-0.08%) |
Nov 25, 2003 | 6.841 | 6.940 | 6.844 | 6.931 | 1,350,091 | +0.09(+1.32%) |
Nov 24, 2003 | 6.763 | 6.856 | 6.763 | 6.841 | 1,438,334 | +0.10(+1.47%) |
Nov 21, 2003 | 6.751 | 6.751 | 6.693 | 6.742 | 766,379 | -0.00(-0.04%) |
Nov 20, 2003 | 6.736 | 6.766 | 6.687 | 6.745 | 869,730 | -0.04(-0.60%) |
Nov 19, 2003 | 6.771 | 6.818 | 6.742 | 6.786 | 709,381 | +0.04(+0.65%) |
Nov 18, 2003 | 6.882 | 6.931 | 6.733 | 6.742 | 916,427 | -0.17(-2.44%) |
Nov 17, 2003 | 6.824 | 6.911 | 6.803 | 6.911 | 691,870 | +0.01(+0.17%) |
Nov 14, 2003 | 6.838 | 6.946 | 6.867 | 6.899 | 991,966 | +0.06(+0.89%) |
Nov 13, 2003 | 6.844 | 6.885 | 6.821 | 6.838 | 569,977 | -0.03(-0.47%) |
Nov 12, 2003 | 6.757 | 6.894 | 6.757 | 6.870 | 1,902,557 | +0.16(+2.43%) |
Nov 11, 2003 | 6.701 | 6.722 | 6.684 | 6.707 | 607,747 | +0.01(+0.09%) |
Nov 10, 2003 | 6.699 | 6.713 | 6.687 | 6.701 | 586,458 | -0.01(-0.17%) |
Nov 07, 2003 | 6.707 | 6.731 | 6.707 | 6.713 | 1,181,501 | +0.02(+0.26%) |
Nov 06, 2003 | 6.699 | 6.699 | 6.696 | 6.696 | 1,315,411 | +0.00(+0.00%) |
Nov 05, 2003 | 6.669 | 6.684 | 6.658 | 6.696 | 698,394 | +0.02(+0.31%) |
Nov 04, 2003 | 6.669 | 6.699 | 6.666 | 6.675 | 858,815 | -0.01(-0.13%) |
Nov 03, 2003 | 6.643 | 6.696 | 6.637 | 6.684 | 696,876 | +0.06(+0.97%) |
Oct 31, 2003 | 6.626 | 6.634 | 6.626 | 6.620 | 943,896 | +0.06(+0.98%) |
Oct 30, 2003 | 6.466 | 6.562 | 6.466 | 6.556 | 667,148 | +0.10(+1.49%) |
Oct 29, 2003 | 6.454 | 6.495 | 6.454 | 6.460 | 667,835 | +0.02(+0.27%) |
Oct 28, 2003 | 6.500 | 6.512 | 6.413 | 6.442 | 754,018 | -0.08(-1.25%) |
Oct 27, 2003 | 6.503 | 6.553 | 6.471 | 6.524 | 532,894 | +0.08(+1.27%) |
Oct 24, 2003 | 6.436 | 6.466 | 6.407 | 6.442 | 484,137 | -0.01(-0.18%) |
Oct 23, 2003 | 6.474 | 6.492 | 6.436 | 6.454 | 594,012 | -0.01(-0.23%) |
Oct 22, 2003 | 6.483 | 6.489 | 6.431 | 6.468 | 1,053,084 | -0.04(-0.67%) |
Oct 21, 2003 | 6.495 | 6.530 | 6.495 | 6.512 | 855,996 | +0.01(+0.18%) |
Oct 20, 2003 | 6.492 | 6.492 | 6.471 | 6.500 | 656,160 | +0.01(+0.13%) |
Oct 17, 2003 | 6.489 | 6.503 | 6.416 | 6.492 | 1,202,789 | +0.01(+0.22%) |
Oct 16, 2003 | 6.471 | 6.492 | 6.399 | 6.477 | 1,327,429 | +0.01(+0.09%) |
Oct 15, 2003 | 6.594 | 6.611 | 6.471 | 6.471 | 1,125,533 | -0.12(-1.86%) |
Oct 14, 2003 | 6.623 | 6.623 | 6.591 | 6.594 | 603,626 | -0.03(-0.44%) |
Oct 13, 2003 | 6.617 | 6.634 | 6.576 | 6.623 | 515,726 | +0.01(+0.09%) |
Oct 10, 2003 | 6.623 | 6.629 | 6.553 | 6.617 | 651,010 | -0.01(-0.22%) |
Oct 09, 2003 | 6.655 | 6.699 | 6.623 | 6.632 | 1,450,352 | -0.02(-0.35%) |
Oct 08, 2003 | 6.669 | 6.675 | 6.637 | 6.655 | 1,312,665 | -0.05(-0.70%) |
Oct 07, 2003 | 6.748 | 6.751 | 6.684 | 6.701 | 4,205,129 | -0.04(-0.65%) |
Oct 06, 2003 | 6.783 | 6.786 | 6.710 | 6.745 | 767,409 | -0.00(-0.04%) |
Oct 03, 2003 | 6.699 | 6.699 | 6.678 | 6.748 | 734,446 | +0.05(+0.78%) |
Oct 02, 2003 | 6.634 | 6.696 | 6.626 | 6.696 | 487,914 | +0.02(+0.31%) |
Oct 01, 2003 | 6.579 | 6.675 | 6.559 | 6.675 | 710,068 | +0.10(+1.46%) |
Sep 30, 2003 | 6.605 | 6.605 | 6.535 | 6.579 | 747,837 | -0.03(-0.40%) |
Sep 29, 2003 | 6.503 | 6.608 | 6.489 | 6.605 | 812,732 | +0.10(+1.57%) |
Sep 26, 2003 | 6.445 | 6.527 | 6.361 | 6.503 | 866,640 | +0.03(+0.45%) |
Sep 25, 2003 | 6.530 | 6.553 | 6.428 | 6.474 | 561,736 | -0.03(-0.45%) |
Sep 24, 2003 | 6.602 | 6.602 | 6.445 | 6.503 | 653,413 | -0.08(-1.15%) |
Sep 23, 2003 | 6.579 | 6.608 | 6.556 | 6.579 | 801,745 | +0.01(+0.18%) |
Sep 22, 2003 | 6.567 | 6.594 | 6.524 | 6.567 | 728,609 | -0.02(-0.35%) |
Sep 19, 2003 | 6.570 | 6.591 | 6.518 | 6.591 | 901,663 | +0.05(+0.80%) |
Sep 18, 2003 | 6.509 | 6.515 | 6.498 | 6.538 | 736,507 | +0.02(+0.31%) |
Sep 17, 2003 | 6.541 | 6.599 | 6.498 | 6.518 | 1,070,252 | -0.02(-0.36%) |
Sep 16, 2003 | 6.492 | 6.530 | 6.457 | 6.541 | 915,397 | +0.03(+0.40%) |
Sep 15, 2003 | 6.495 | 6.518 | 6.445 | 6.515 | 897,886 | +0.02(+0.31%) |
Sep 12, 2003 | 6.436 | 6.495 | 6.367 | 6.495 | 718,308 | +0.03(+0.45%) |
Sep 11, 2003 | 6.442 | 6.483 | 6.439 | 6.466 | 758,138 | +0.01(+0.23%) |
Sep 10, 2003 | 6.495 | 6.521 | 6.422 | 6.451 | 858,056 | -0.07(-1.03%) |
Sep 09, 2003 | 6.477 | 6.518 | 6.442 | 6.518 | 739,940 | +0.04(+0.58%) |
Sep 08, 2003 | 6.468 | 6.483 | 6.442 | 6.480 | 697,364 | -0.01(-0.13%) |
Sep 05, 2003 | 6.466 | 6.500 | 6.431 | 6.489 | 888,958 | +0.00(+0.04%) |
Sep 04, 2003 | 6.425 | 6.486 | 6.384 | 6.486 | 1,112,142 | +0.06(+1.00%) |
Sep 03, 2003 | 6.378 | 6.425 | 6.352 | 6.422 | 1,347,344 | +0.04(+0.68%) |
Sep 02, 2003 | 6.305 | 6.378 | 6.291 | 6.378 | 1,464,773 | +0.05(+0.78%) |
Aug 29, 2003 | 6.308 | 6.332 | 6.262 | 6.329 | 898,229 | +0.02(+0.32%) |
Aug 28, 2003 | 6.279 | 6.320 | 6.262 | 6.308 | 1,534,475 | +0.04(+0.60%) |
Aug 27, 2003 | 6.267 | 6.285 | 6.262 | 6.270 | 746,121 | -0.00(-0.05%) |
Aug 26, 2003 | 6.276 | 6.285 | 6.233 | 6.273 | 1,379,276 | -0.01(-0.23%) |
Aug 25, 2003 | 6.276 | 6.288 | 6.235 | 6.288 | 1,519,367 | -0.00(-0.05%) |
Aug 22, 2003 | 6.349 | 6.352 | 6.233 | 6.291 | 8,690,783 | -0.09(-1.37%) |
Aug 21, 2003 | 6.198 | 6.381 | 6.168 | 6.378 | 2,641,811 | +0.18(+2.91%) |
Aug 20, 2003 | 6.171 | 6.198 | 6.110 | 6.198 | 1,189,398 | +0.03(+0.42%) |
Aug 19, 2003 | 6.116 | 6.192 | 6.116 | 6.171 | 1,448,978 | -0.05(-0.75%) |
Aug 18, 2003 | 6.238 | 6.241 | 6.192 | 6.218 | 752,301 | -0.01(-0.09%) |
Aug 15, 2003 | 6.291 | 6.311 | 6.157 | 6.224 | 451,518 | -0.02(-0.37%) |
Aug 14, 2003 | 6.297 | 6.297 | 6.198 | 6.247 | 455,295 | +0.01(+0.14%) |
Aug 13, 2003 | 6.346 | 6.349 | 6.233 | 6.238 | 792,131 | -0.06(-0.97%) |
Aug 12, 2003 | 6.247 | 6.311 | 6.218 | 6.300 | 756,078 | +0.05(+0.84%) |
Aug 11, 2003 | 6.139 | 6.247 | 6.116 | 6.247 | 1,159,526 | +0.15(+2.39%) |
Aug 08, 2003 | 6.029 | 6.116 | 6.029 | 6.101 | 983,039 | +0.01(+0.24%) |
Aug 07, 2003 | 6.034 | 6.096 | 6.023 | 6.087 | 1,156,092 | +0.03(+0.48%) |
Aug 06, 2003 | 5.810 | 6.058 | 5.796 | 6.058 | 1,917,321 | +0.29(+5.10%) |
Aug 05, 2003 | 5.781 | 5.819 | 5.749 | 5.764 | 911,963 | -0.05(-0.80%) |
Aug 04, 2003 | 5.796 | 5.828 | 5.737 | 5.810 | 2,052,605 | +0.04(+0.76%) |
Aug 01, 2003 | 5.825 | 5.825 | 5.711 | 5.767 | 440,874 | -0.03(-0.60%) |
Jul 31, 2003 | 5.912 | 5.912 | 5.767 | 5.801 | 850,159 | -0.06(-1.04%) |
Jul 30, 2003 | 5.813 | 5.868 | 5.769 | 5.863 | 864,923 | +0.09(+1.62%) |
Jul 29, 2003 | 5.796 | 5.804 | 5.740 | 5.769 | 1,112,829 | +0.00(+0.05%) |
Jul 28, 2003 | 5.781 | 5.799 | 5.679 | 5.767 | 1,501,856 | -0.04(-0.75%) |
Jul 25, 2003 | 5.834 | 5.860 | 5.796 | 5.810 | 838,828 | -0.02(-0.40%) |
Jul 24, 2003 | 5.866 | 5.866 | 5.804 | 5.834 | 909,217 | +0.03(+0.45%) |
Jul 23, 2003 | 5.839 | 5.866 | 5.781 | 5.807 | 584,398 | -0.02(-0.35%) |
Jul 22, 2003 | 5.854 | 5.866 | 5.767 | 5.828 | 1,159,869 | +0.01(+0.20%) |
Jul 21, 2003 | 5.918 | 5.941 | 5.813 | 5.816 | 871,104 | -0.09(-1.48%) |
Jul 18, 2003 | 5.892 | 5.941 | 5.868 | 5.903 | 875,911 | -0.00(-0.05%) |
Jul 17, 2003 | 5.912 | 5.935 | 5.822 | 5.906 | 912,994 | -0.03(-0.59%) |
Jul 16, 2003 | 6.113 | 6.142 | 5.868 | 5.941 | 1,395,758 | -0.14(-2.35%) |
Jul 15, 2003 | 6.233 | 6.233 | 6.055 | 6.084 | 955,914 | -0.10(-1.65%) |
Jul 14, 2003 | 6.189 | 6.227 | 6.134 | 6.186 | 888,272 | +0.03(+0.47%) |
Jul 11, 2003 | 6.122 | 6.174 | 6.122 | 6.157 | 453,921 | +0.03(+0.57%) |
Jul 10, 2003 | 6.218 | 6.224 | 6.116 | 6.122 | 811,016 | -0.10(-1.64%) |
Jul 09, 2003 | 6.250 | 6.256 | 6.192 | 6.224 | 869,043 | -0.02(-0.37%) |
Jul 08, 2003 | 6.233 | 6.291 | 6.224 | 6.247 | 899,259 | -0.04(-0.69%) |
Jul 07, 2003 | 6.320 | 6.372 | 6.288 | 6.291 | 9,905,933 | +0.01(+0.14%) |
Jul 03, 2003 | 6.334 | 6.334 | 6.276 | 6.282 | 400,701 | -0.02(-0.37%) |
Jul 02, 2003 | 6.334 | 6.334 | 6.267 | 6.305 | 765,349 | -0.04(-0.60%) |