Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.196 | 8.196 | 8.086 | 8.110 | 45,803 | +0.00(+0.04%) |
Jul 29, 2004 | 7.879 | 8.479 | 7.761 | 8.106 | 103,783 | +0.44(+5.71%) |
Jul 28, 2004 | 7.268 | 7.830 | 7.268 | 7.668 | 59,429 | +0.36(+4.86%) |
Jul 27, 2004 | 7.227 | 7.313 | 7.227 | 7.313 | 92,477 | -0.08(-1.07%) |
Jul 26, 2004 | 7.309 | 7.589 | 7.244 | 7.392 | 77,982 | -0.07(-0.88%) |
Jul 23, 2004 | 7.416 | 7.634 | 7.220 | 7.458 | 129,584 | -0.05(-0.69%) |
Jul 22, 2004 | 7.789 | 7.886 | 7.420 | 7.510 | 111,031 | -0.31(-3.93%) |
Jul 21, 2004 | 7.692 | 7.923 | 7.692 | 7.817 | 29,569 | +0.11(+1.39%) |
Jul 20, 2004 | 7.703 | 7.810 | 7.547 | 7.710 | 100,014 | -0.03(-0.45%) |
Jul 19, 2004 | 7.968 | 8.030 | 7.610 | 7.744 | 190,463 | -0.29(-3.65%) |
Jul 16, 2004 | 8.589 | 8.606 | 7.892 | 8.037 | 280,911 | -0.59(-6.80%) |
Jul 15, 2004 | 8.638 | 8.707 | 8.593 | 8.624 | 48,702 | +0.03(+0.40%) |
Jul 14, 2004 | 8.624 | 8.624 | 8.555 | 8.589 | 62,618 | -0.03(-0.40%) |
Jul 13, 2004 | 8.572 | 8.641 | 8.572 | 8.624 | 88,129 | +0.01(+0.08%) |
Jul 12, 2004 | 8.624 | 8.658 | 8.558 | 8.617 | 63,777 | -0.11(-1.30%) |
Jul 09, 2004 | 8.765 | 8.903 | 8.627 | 8.731 | 66,676 | -0.01(-0.16%) |
Jul 08, 2004 | 8.851 | 9.058 | 8.738 | 8.744 | 51,601 | -0.21(-2.35%) |
Jul 07, 2004 | 8.562 | 9.051 | 8.555 | 8.955 | 162,053 | -0.01(-0.12%) |
Jul 06, 2004 | 8.882 | 9.093 | 8.734 | 8.965 | 68,416 | -0.01(-0.08%) |
Jul 02, 2004 | 9.248 | 9.248 | 8.710 | 8.972 | 141,470 | -0.16(-1.70%) |
Jul 01, 2004 | 8.969 | 9.427 | 8.903 | 9.127 | 128,425 | +0.15(+1.69%) |
Jun 30, 2004 | 8.651 | 9.824 | 8.651 | 8.976 | 111,900 | -0.17(-1.81%) |
Jun 29, 2004 | 8.855 | 9.645 | 8.831 | 9.141 | 233,078 | -0.28(-2.97%) |
Jun 28, 2004 | 10.24 | 10.24 | 9.272 | 9.421 | 180,606 | -0.84(-8.20%) |
Jun 25, 2004 | 10.29 | 10.35 | 9.714 | 10.26 | 87,839 | +0.26(+2.59%) |
Jun 24, 2004 | 9.883 | 10.19 | 9.507 | 10.00 | 148,717 | +0.11(+1.15%) |
Jun 23, 2004 | 9.966 | 9.990 | 9.341 | 9.890 | 276,853 | -0.13(-1.27%) |
Jun 22, 2004 | 9.172 | 10.03 | 8.710 | 10.02 | 494,276 | +0.84(+9.17%) |
Jun 21, 2004 | 8.482 | 9.400 | 8.403 | 9.176 | 491,957 | +0.84(+10.10%) |
Jun 18, 2004 | 8.282 | 8.423 | 8.210 | 8.334 | 20,002 | +0.16(+1.94%) |
Jun 17, 2004 | 8.003 | 8.241 | 7.982 | 8.175 | 68,416 | -0.15(-1.82%) |
Jun 16, 2004 | 8.624 | 8.624 | 8.193 | 8.327 | 174,229 | -0.25(-2.94%) |
Jun 15, 2004 | 8.641 | 8.744 | 8.475 | 8.579 | 131,613 | +0.02(+0.28%) |
Jun 14, 2004 | 8.537 | 8.627 | 8.389 | 8.555 | 38,556 | +0.01(+0.12%) |
Jun 10, 2004 | 8.518 | 8.641 | 8.448 | 8.544 | 50,732 | -0.00(-0.04%) |
Jun 09, 2004 | 8.565 | 8.769 | 8.106 | 8.548 | 136,832 | +0.03(+0.36%) |
Jun 08, 2004 | 8.620 | 8.620 | 8.193 | 8.517 | 36,237 | -0.13(-1.52%) |
Jun 07, 2004 | 8.544 | 8.772 | 8.472 | 8.648 | 51,022 | +0.18(+2.12%) |
Jun 04, 2004 | 8.700 | 8.782 | 8.437 | 8.468 | 62,328 | -0.07(-0.81%) |
Jun 03, 2004 | 8.965 | 9.141 | 8.358 | 8.537 | 110,161 | +0.16(+1.85%) |
Jun 02, 2004 | 8.741 | 9.227 | 8.314 | 8.382 | 251,921 | +0.00(+0.00%) |
Jun 01, 2004 | 8.279 | 8.572 | 8.241 | 8.382 | 252,791 | +0.10(+1.25%) |
May 28, 2004 | 7.899 | 8.796 | 7.899 | 8.279 | 338,891 | +0.43(+5.49%) |
May 27, 2004 | 7.779 | 7.899 | 7.758 | 7.848 | 62,328 | +0.02(+0.22%) |
May 26, 2004 | 7.244 | 8.099 | 7.209 | 7.830 | 221,482 | +0.59(+8.20%) |
May 25, 2004 | 7.051 | 7.244 | 6.954 | 7.237 | 45,514 | +0.28(+4.07%) |
May 24, 2004 | 6.902 | 7.002 | 6.902 | 6.954 | 8,407 | -0.03(-0.39%) |
May 21, 2004 | 7.065 | 7.065 | 6.913 | 6.981 | 9,856 | -0.02(-0.30%) |
May 20, 2004 | 7.071 | 7.071 | 7.002 | 7.002 | 5,508 | -0.07(-0.98%) |
May 19, 2004 | 7.071 | 7.071 | 6.986 | 7.071 | 20,292 | +0.01(+0.10%) |
May 18, 2004 | 6.902 | 7.068 | 6.896 | 7.065 | 18,553 | +0.23(+3.43%) |
May 17, 2004 | 6.927 | 6.927 | 6.813 | 6.830 | 5,508 | -0.07(-0.95%) |
May 14, 2004 | 7.068 | 7.071 | 6.833 | 6.896 | 11,306 | -0.13(-1.82%) |
May 13, 2004 | 6.899 | 7.027 | 6.747 | 7.023 | 27,830 | +0.18(+2.63%) |
May 12, 2004 | 6.899 | 6.899 | 6.734 | 6.843 | 23,481 | +0.06(+0.85%) |
May 11, 2004 | 6.675 | 6.842 | 6.675 | 6.785 | 23,771 | +0.11(+1.60%) |
May 10, 2004 | 6.909 | 6.909 | 6.678 | 6.678 | 31,309 | -0.34(-4.80%) |
May 07, 2004 | 7.016 | 7.058 | 6.985 | 7.015 | 28,410 | +0.00(+0.03%) |
May 06, 2004 | 6.933 | 7.013 | 6.847 | 7.013 | 25,800 | +0.02(+0.30%) |
May 05, 2004 | 7.013 | 7.065 | 6.992 | 6.992 | 17,393 | -0.07(-1.02%) |
May 04, 2004 | 7.068 | 7.068 | 7.034 | 7.064 | 10,726 | +0.03(+0.39%) |
May 03, 2004 | 6.906 | 7.071 | 6.906 | 7.037 | 25,511 | +0.04(+0.54%) |
Apr 30, 2004 | 6.989 | 7.065 | 6.902 | 6.999 | 21,162 | +0.10(+1.45%) |
Apr 29, 2004 | 7.051 | 7.171 | 6.899 | 6.899 | 22,322 | -0.16(-2.25%) |
Apr 28, 2004 | 7.237 | 7.244 | 7.058 | 7.058 | 23,191 | -0.16(-2.20%) |
Apr 27, 2004 | 7.085 | 7.227 | 7.085 | 7.216 | 18,263 | +0.07(+0.97%) |
Apr 26, 2004 | 7.121 | 7.175 | 7.075 | 7.147 | 7,827 | -0.01(-0.14%) |
Apr 23, 2004 | 7.085 | 7.158 | 7.085 | 7.158 | 10,726 | +0.05(+0.68%) |
Apr 22, 2004 | 7.171 | 7.171 | 7.109 | 7.109 | 12,175 | +0.03(+0.39%) |
Apr 21, 2004 | 7.092 | 7.154 | 6.906 | 7.082 | 19,133 | -0.09(-1.30%) |
Apr 20, 2004 | 7.051 | 7.244 | 7.051 | 7.175 | 24,351 | +0.03(+0.43%) |
Apr 19, 2004 | 6.961 | 7.144 | 6.902 | 7.144 | 29,279 | +0.19(+2.78%) |
Apr 16, 2004 | 6.899 | 6.951 | 6.820 | 6.951 | 11,595 | +0.06(+0.85%) |
Apr 15, 2004 | 6.530 | 6.892 | 6.530 | 6.892 | 32,468 | +0.39(+5.99%) |
Apr 14, 2004 | 6.633 | 6.633 | 6.416 | 6.502 | 33,918 | -0.16(-2.33%) |
Apr 13, 2004 | 6.830 | 6.830 | 6.644 | 6.657 | 32,178 | -0.17(-2.48%) |
Apr 12, 2004 | 6.830 | 6.833 | 6.747 | 6.827 | 19,423 | +0.03(+0.46%) |
Apr 08, 2004 | 6.820 | 6.830 | 6.740 | 6.795 | 13,045 | +0.00(+0.00%) |
Apr 07, 2004 | 6.733 | 6.795 | 6.733 | 6.795 | 8,986 | +0.02(+0.31%) |
Apr 06, 2004 | 6.802 | 6.802 | 6.726 | 6.775 | 23,191 | +0.05(+0.77%) |
Apr 05, 2004 | 6.589 | 6.792 | 6.457 | 6.723 | 23,481 | +0.18(+2.80%) |
Apr 02, 2004 | 6.602 | 6.602 | 6.488 | 6.540 | 7,827 | -0.01(-0.22%) |
Apr 01, 2004 | 6.513 | 6.661 | 6.513 | 6.554 | 39,426 | +0.05(+0.80%) |
Mar 31, 2004 | 6.261 | 6.502 | 6.261 | 6.502 | 21,162 | +0.24(+3.86%) |
Mar 30, 2004 | 6.382 | 6.399 | 6.219 | 6.261 | 25,221 | -0.21(-3.30%) |
Mar 29, 2004 | 6.554 | 6.640 | 6.378 | 6.475 | 30,149 | +0.11(+1.73%) |
Mar 26, 2004 | 6.382 | 6.454 | 6.357 | 6.364 | 5,508 | +0.07(+1.04%) |
Mar 25, 2004 | 6.250 | 6.382 | 6.250 | 6.299 | 27,540 | +0.02(+0.28%) |
Mar 24, 2004 | 6.426 | 6.492 | 6.250 | 6.282 | 46,963 | -0.05(-0.82%) |
Mar 23, 2004 | 6.133 | 6.426 | 6.037 | 6.333 | 73,634 | +0.30(+4.91%) |
Mar 22, 2004 | 6.654 | 6.654 | 6.009 | 6.037 | 206,407 | -0.57(-8.62%) |
Mar 19, 2004 | 6.630 | 6.706 | 6.589 | 6.606 | 22,612 | -0.03(-0.52%) |
Mar 18, 2004 | 6.571 | 6.751 | 6.571 | 6.640 | 24,931 | +0.03(+0.52%) |
Mar 17, 2004 | 6.644 | 6.758 | 6.571 | 6.606 | 26,960 | -0.03(-0.52%) |
Mar 16, 2004 | 6.716 | 6.820 | 6.640 | 6.640 | 13,045 | +0.04(+0.63%) |
Mar 15, 2004 | 6.723 | 6.761 | 6.599 | 6.599 | 27,250 | -0.12(-1.85%) |
Mar 12, 2004 | 6.726 | 6.775 | 6.723 | 6.723 | 24,641 | -0.03(-0.45%) |
Mar 11, 2004 | 6.840 | 6.868 | 6.754 | 6.754 | 15,654 | -0.05(-0.71%) |
Mar 10, 2004 | 7.092 | 7.092 | 6.802 | 6.802 | 47,543 | -0.28(-3.95%) |
Mar 09, 2004 | 7.203 | 7.203 | 7.037 | 7.082 | 20,872 | -0.08(-1.06%) |
Mar 08, 2004 | 7.227 | 7.244 | 6.909 | 7.158 | 68,416 | -0.06(-0.82%) |
Mar 05, 2004 | 7.261 | 7.313 | 7.144 | 7.217 | 14,494 | -0.06(-0.85%) |
Mar 04, 2004 | 6.996 | 7.313 | 6.933 | 7.278 | 20,002 | +0.31(+4.46%) |
Mar 03, 2004 | 6.899 | 6.985 | 6.820 | 6.968 | 13,625 | +0.08(+1.10%) |
Mar 02, 2004 | 6.878 | 6.920 | 6.840 | 6.892 | 12,755 | -0.01(-0.10%) |
Mar 01, 2004 | 6.933 | 6.949 | 6.851 | 6.899 | 26,090 | -0.09(-1.23%) |
Feb 27, 2004 | 6.863 | 6.989 | 6.765 | 6.985 | 24,351 | +0.09(+1.30%) |
Feb 26, 2004 | 6.761 | 6.982 | 6.761 | 6.896 | 28,989 | +0.09(+1.37%) |
Feb 25, 2004 | 6.847 | 6.847 | 6.726 | 6.802 | 20,002 | -0.03(-0.45%) |
Feb 24, 2004 | 6.968 | 6.968 | 6.758 | 6.833 | 25,800 | -0.10(-1.44%) |
Feb 23, 2004 | 6.899 | 6.989 | 6.899 | 6.933 | 33,048 | -0.05(-0.74%) |
Feb 20, 2004 | 6.913 | 7.037 | 6.827 | 6.985 | 23,771 | +0.07(+1.04%) |
Feb 19, 2004 | 6.968 | 6.999 | 6.913 | 6.913 | 48,992 | -0.06(-0.79%) |
Feb 18, 2004 | 7.206 | 7.268 | 6.823 | 6.968 | 148,428 | -0.17(-2.37%) |
Feb 17, 2004 | 7.099 | 7.165 | 6.992 | 7.137 | 28,120 | +0.06(+0.88%) |
Feb 13, 2004 | 6.830 | 7.171 | 6.830 | 7.075 | 28,989 | +0.26(+3.74%) |
Feb 12, 2004 | 6.692 | 6.844 | 6.692 | 6.820 | 7,247 | +0.03(+0.41%) |
Feb 11, 2004 | 6.561 | 6.809 | 6.561 | 6.792 | 17,683 | +0.13(+2.02%) |
Feb 10, 2004 | 6.606 | 6.661 | 6.554 | 6.657 | 28,989 | +0.05(+0.78%) |
Feb 09, 2004 | 6.657 | 6.657 | 6.561 | 6.606 | 22,322 | -0.02(-0.31%) |
Feb 06, 2004 | 6.637 | 6.716 | 6.620 | 6.626 | 15,944 | -0.10(-1.49%) |
Feb 05, 2004 | 6.802 | 6.802 | 6.627 | 6.726 | 20,582 | -0.05(-0.76%) |
Feb 04, 2004 | 6.716 | 6.858 | 6.671 | 6.778 | 25,511 | -0.16(-2.29%) |
Feb 03, 2004 | 6.961 | 7.009 | 6.930 | 6.937 | 8,986 | -0.03(-0.39%) |
Feb 02, 2004 | 6.940 | 6.968 | 6.937 | 6.965 | 6,087 | +0.04(+0.55%) |
Jan 30, 2004 | 6.992 | 6.992 | 6.830 | 6.927 | 27,250 | -0.04(-0.59%) |
Jan 29, 2004 | 6.985 | 6.992 | 6.913 | 6.968 | 17,393 | -0.00(-0.04%) |
Jan 28, 2004 | 6.913 | 6.971 | 6.913 | 6.971 | 13,915 | +0.04(+0.54%) |
Jan 27, 2004 | 7.002 | 7.002 | 6.909 | 6.933 | 14,784 | -0.04(-0.59%) |
Jan 26, 2004 | 6.916 | 6.985 | 6.916 | 6.975 | 36,817 | +0.01(+0.10%) |
Jan 23, 2004 | 6.899 | 6.968 | 6.799 | 6.968 | 23,191 | +0.05(+0.69%) |
Jan 22, 2004 | 6.878 | 6.920 | 6.820 | 6.920 | 19,713 | +0.11(+1.67%) |
Jan 21, 2004 | 6.882 | 6.961 | 6.792 | 6.806 | 22,322 | -0.09(-1.35%) |
Jan 20, 2004 | 6.989 | 6.989 | 6.882 | 6.899 | 16,524 | -0.03(-0.40%) |
Jan 16, 2004 | 6.906 | 6.968 | 6.885 | 6.927 | 9,856 | -0.03(-0.50%) |
Jan 15, 2004 | 6.937 | 6.961 | 6.902 | 6.961 | 15,405 | +0.02(+0.35%) |
Jan 14, 2004 | 6.933 | 6.985 | 6.899 | 6.937 | 65,891 | -0.01(-0.20%) |
Jan 13, 2004 | 6.623 | 7.078 | 6.623 | 6.951 | 59,933 | +0.34(+5.11%) |
Jan 12, 2004 | 6.589 | 6.726 | 6.451 | 6.613 | 36,214 | -0.06(-0.93%) |
Jan 09, 2004 | 6.726 | 6.727 | 6.675 | 6.675 | 29,529 | -0.05(-0.72%) |
Jan 08, 2004 | 6.492 | 6.726 | 6.492 | 6.723 | 61,864 | +0.05(+0.72%) |
Jan 07, 2004 | 6.726 | 6.726 | 6.623 | 6.675 | 40,292 | -0.01(-0.10%) |
Jan 06, 2004 | 6.657 | 6.682 | 6.592 | 6.682 | 37,686 | +0.08(+1.15%) |
Jan 05, 2004 | 6.775 | 6.775 | 6.554 | 6.606 | 33,918 | -0.10(-1.54%) |
Jan 02, 2004 | 6.864 | 6.933 | 6.709 | 6.709 | 42,035 | -0.21(-2.99%) |
Dec 31, 2003 | 6.726 | 6.916 | 6.709 | 6.916 | 91,028 | +0.21(+3.07%) |
Dec 30, 2003 | 6.668 | 6.726 | 6.657 | 6.710 | 28,128 | -0.02(-0.25%) |
Dec 29, 2003 | 6.726 | 6.726 | 6.554 | 6.726 | 32,897 | +0.00(+0.00%) |
Dec 26, 2003 | 6.661 | 6.726 | 6.661 | 6.726 | 25,438 | +0.00(+0.00%) |
Dec 24, 2003 | 6.723 | 6.726 | 6.664 | 6.726 | 17,504 | +0.03(+0.46%) |
Dec 23, 2003 | 6.627 | 6.709 | 6.613 | 6.695 | 35,767 | +0.02(+0.31%) |
Dec 22, 2003 | 6.623 | 6.709 | 6.623 | 6.675 | 25,142 | -0.03(-0.46%) |
Dec 19, 2003 | 6.692 | 6.706 | 6.644 | 6.706 | 47,151 | +0.05(+0.73%) |
Dec 18, 2003 | 6.751 | 6.778 | 6.609 | 6.657 | 51,219 | -0.06(-0.87%) |
Dec 17, 2003 | 6.640 | 6.744 | 6.640 | 6.716 | 15,808 | +0.06(+0.88%) |
Dec 16, 2003 | 6.623 | 6.726 | 6.613 | 6.657 | 23,899 | -0.01(-0.16%) |
Dec 15, 2003 | 6.723 | 6.795 | 6.623 | 6.668 | 23,397 | -0.06(-0.82%) |
Dec 12, 2003 | 6.675 | 6.726 | 6.571 | 6.723 | 20,611 | +0.05(+0.78%) |
Dec 11, 2003 | 6.668 | 6.699 | 6.578 | 6.671 | 19,133 | +0.03(+0.52%) |
Dec 10, 2003 | 6.720 | 6.720 | 6.516 | 6.637 | 29,233 | -0.03(-0.52%) |
Dec 09, 2003 | 6.720 | 6.726 | 6.623 | 6.671 | 27,665 | +0.05(+0.73%) |
Dec 08, 2003 | 6.623 | 6.726 | 6.506 | 6.623 | 20,376 | +0.01(+0.10%) |
Dec 05, 2003 | 6.644 | 6.644 | 6.599 | 6.616 | 14,205 | -0.06(-0.93%) |
Dec 04, 2003 | 6.664 | 6.678 | 6.554 | 6.678 | 19,817 | +0.02(+0.36%) |
Dec 03, 2003 | 6.571 | 6.657 | 6.554 | 6.654 | 11,419 | +0.10(+1.58%) |
Dec 02, 2003 | 6.623 | 6.644 | 6.451 | 6.551 | 60,345 | -0.11(-1.66%) |
Dec 01, 2003 | 6.664 | 6.761 | 6.627 | 6.661 | 40,640 | -0.07(-0.97%) |
Nov 28, 2003 | 6.623 | 6.761 | 6.623 | 6.726 | 19,136 | -0.03(-0.51%) |
Nov 26, 2003 | 6.795 | 6.813 | 6.623 | 6.761 | 26,960 | -0.05(-0.75%) |
Nov 25, 2003 | 6.716 | 6.812 | 6.682 | 6.812 | 14,605 | +0.02(+0.25%) |
Nov 24, 2003 | 6.726 | 6.858 | 6.726 | 6.795 | 53,903 | +0.07(+1.03%) |
Nov 21, 2003 | 6.606 | 6.792 | 6.606 | 6.726 | 17,828 | +0.14(+2.20%) |
Nov 20, 2003 | 6.578 | 6.761 | 6.564 | 6.582 | 34,987 | -0.05(-0.73%) |
Nov 19, 2003 | 6.720 | 6.761 | 6.589 | 6.630 | 48,960 | +0.08(+1.16%) |
Nov 18, 2003 | 6.416 | 6.720 | 6.416 | 6.554 | 61,878 | +0.02(+0.37%) |
Nov 17, 2003 | 7.054 | 7.054 | 6.382 | 6.530 | 107,343 | -0.30(-4.39%) |
Nov 14, 2003 | 6.954 | 6.971 | 6.830 | 6.830 | 32,665 | -0.07(-1.00%) |
Nov 13, 2003 | 7.144 | 7.144 | 6.864 | 6.899 | 45,745 | -0.18(-2.53%) |
Nov 12, 2003 | 7.209 | 7.416 | 7.040 | 7.078 | 44,067 | -0.16(-2.19%) |
Nov 11, 2003 | 6.795 | 7.240 | 6.795 | 7.237 | 33,549 | +0.46(+6.77%) |
Nov 10, 2003 | 7.075 | 7.227 | 6.761 | 6.778 | 64,963 | -0.39(-5.48%) |
Nov 07, 2003 | 7.227 | 7.344 | 7.071 | 7.171 | 34,147 | -0.04(-0.62%) |
Nov 06, 2003 | 7.196 | 7.485 | 7.192 | 7.216 | 54,471 | +0.06(+0.82%) |
Nov 05, 2003 | 6.992 | 7.185 | 6.951 | 7.158 | 57,927 | +0.26(+3.75%) |
Nov 04, 2003 | 6.830 | 6.951 | 6.758 | 6.899 | 19,037 | +0.03(+0.50%) |
Nov 03, 2003 | 6.899 | 7.027 | 6.782 | 6.864 | 46,763 | -0.02(-0.35%) |
Oct 31, 2003 | 6.864 | 6.892 | 6.695 | 6.889 | 22,612 | +0.13(+1.89%) |
Oct 30, 2003 | 6.792 | 6.799 | 6.744 | 6.761 | 34,208 | -0.03(-0.46%) |
Oct 29, 2003 | 6.709 | 6.795 | 6.709 | 6.792 | 53,984 | +0.06(+0.82%) |
Oct 28, 2003 | 6.813 | 6.813 | 6.630 | 6.737 | 85,230 | +0.03(+0.51%) |
Oct 27, 2003 | 6.623 | 6.764 | 6.561 | 6.702 | 53,631 | +0.15(+2.32%) |
Oct 24, 2003 | 6.368 | 6.637 | 6.351 | 6.551 | 36,237 | +0.17(+2.65%) |
Oct 23, 2003 | 6.544 | 6.544 | 6.192 | 6.382 | 84,360 | -0.14(-2.12%) |
Oct 22, 2003 | 6.713 | 6.726 | 6.485 | 6.520 | 39,716 | -0.12(-1.82%) |
Oct 21, 2003 | 6.758 | 6.775 | 6.640 | 6.640 | 10,436 | -0.07(-1.08%) |
Oct 20, 2003 | 6.592 | 6.854 | 6.592 | 6.713 | 64,360 | +0.07(+1.04%) |
Oct 17, 2003 | 6.692 | 6.726 | 6.585 | 6.644 | 44,934 | +0.00(+0.00%) |
Oct 16, 2003 | 6.540 | 6.716 | 6.554 | 6.644 | 28,699 | +0.10(+1.58%) |
Oct 15, 2003 | 6.319 | 6.599 | 6.209 | 6.540 | 72,135 | +0.23(+3.61%) |
Oct 14, 2003 | 6.551 | 6.551 | 6.313 | 6.313 | 51,022 | -0.24(-3.63%) |
Oct 13, 2003 | 6.464 | 6.551 | 6.382 | 6.551 | 55,660 | +0.09(+1.39%) |
Oct 10, 2003 | 6.382 | 6.464 | 6.382 | 6.461 | 52,639 | +0.08(+1.30%) |
Oct 09, 2003 | 6.150 | 6.378 | 6.150 | 6.378 | 43,426 | +0.17(+2.72%) |
Oct 08, 2003 | 6.071 | 6.247 | 6.071 | 6.209 | 30,149 | +0.22(+3.63%) |
Oct 07, 2003 | 6.378 | 6.451 | 5.985 | 5.992 | 124,699 | -0.32(-5.08%) |
Oct 06, 2003 | 6.192 | 6.502 | 6.126 | 6.313 | 79,287 | +0.19(+3.04%) |
Oct 03, 2003 | 6.209 | 6.209 | 6.088 | 6.126 | 55,950 | -0.03(-0.50%) |
Oct 02, 2003 | 6.140 | 6.157 | 6.037 | 6.157 | 44,760 | +0.03(+0.56%) |
Oct 01, 2003 | 6.009 | 6.154 | 6.009 | 6.123 | 29,569 | +0.00(+0.01%) |
Sep 30, 2003 | 5.968 | 6.209 | 5.899 | 6.123 | 143,598 | +0.19(+3.14%) |
Sep 29, 2003 | 5.957 | 5.992 | 5.881 | 5.937 | 62,328 | +0.04(+0.70%) |
Sep 26, 2003 | 5.985 | 5.985 | 5.864 | 5.895 | 45,514 | -0.06(-0.93%) |
Sep 25, 2003 | 5.899 | 5.957 | 5.843 | 5.950 | 82,910 | +0.09(+1.47%) |
Sep 24, 2003 | 5.895 | 5.933 | 5.861 | 5.864 | 95,185 | +0.00(+0.00%) |
Sep 23, 2003 | 5.947 | 6.037 | 5.823 | 5.864 | 111,541 | -0.07(-1.11%) |
Sep 22, 2003 | 5.692 | 6.012 | 5.636 | 5.930 | 118,927 | +0.24(+4.24%) |
Sep 19, 2003 | 5.643 | 5.692 | 5.530 | 5.688 | 45,803 | +0.10(+1.79%) |
Sep 18, 2003 | 5.623 | 5.626 | 5.509 | 5.588 | 66,966 | +0.00(+0.00%) |
Sep 17, 2003 | 5.571 | 5.605 | 5.536 | 5.588 | 54,790 | +0.05(+0.93%) |
Sep 16, 2003 | 5.357 | 5.571 | 5.357 | 5.536 | 54,358 | +0.18(+3.41%) |
Sep 15, 2003 | 5.347 | 5.450 | 5.340 | 5.354 | 49,282 | +0.01(+0.13%) |
Sep 12, 2003 | 5.450 | 5.450 | 5.333 | 5.347 | 66,966 | -0.15(-2.76%) |
Sep 11, 2003 | 5.498 | 5.571 | 5.457 | 5.498 | 45,514 | +0.03(+0.57%) |
Sep 10, 2003 | 5.585 | 5.592 | 5.433 | 5.467 | 46,383 | -0.08(-1.49%) |
Sep 09, 2003 | 5.440 | 5.678 | 5.440 | 5.550 | 84,650 | +0.06(+1.07%) |
Sep 08, 2003 | 5.433 | 5.492 | 5.433 | 5.492 | 35,947 | +0.06(+1.02%) |
Sep 05, 2003 | 5.454 | 5.530 | 5.385 | 5.436 | 115,959 | -0.03(-0.57%) |
Sep 04, 2003 | 5.278 | 5.519 | 5.247 | 5.467 | 84,360 | +0.22(+4.21%) |
Sep 03, 2003 | 5.274 | 5.278 | 5.233 | 5.247 | 60,588 | +0.04(+0.73%) |
Sep 02, 2003 | 5.260 | 5.260 | 5.195 | 5.209 | 30,729 | -0.02(-0.30%) |
Aug 29, 2003 | 5.226 | 5.257 | 5.174 | 5.224 | 25,221 | +0.00(+0.03%) |
Aug 28, 2003 | 5.209 | 5.223 | 5.191 | 5.223 | 31,888 | +0.01(+0.26%) |
Aug 27, 2003 | 5.202 | 5.209 | 5.178 | 5.209 | 29,859 | +0.03(+0.67%) |
Aug 26, 2003 | 5.198 | 5.202 | 5.160 | 5.174 | 80,881 | -0.03(-0.66%) |
Aug 25, 2003 | 5.185 | 5.209 | 5.140 | 5.209 | 45,514 | +0.02(+0.47%) |
Aug 22, 2003 | 5.219 | 5.219 | 5.174 | 5.185 | 46,963 | -0.01(-0.27%) |
Aug 21, 2003 | 5.229 | 5.229 | 5.174 | 5.199 | 48,702 | +0.01(+0.23%) |
Aug 20, 2003 | 5.205 | 5.233 | 5.157 | 5.187 | 47,833 | +0.01(+0.17%) |
Aug 19, 2003 | 5.209 | 5.260 | 5.091 | 5.178 | 120,307 | -0.03(-0.53%) |
Aug 18, 2003 | 5.174 | 5.209 | 5.088 | 5.205 | 109,581 | +0.07(+1.28%) |
Aug 15, 2003 | 5.174 | 5.174 | 5.095 | 5.140 | 48,702 | -0.02(-0.33%) |
Aug 14, 2003 | 5.164 | 5.181 | 5.109 | 5.157 | 85,230 | +0.02(+0.34%) |
Aug 13, 2003 | 5.116 | 5.140 | 4.995 | 5.140 | 144,079 | +0.07(+1.43%) |
Aug 12, 2003 | 4.857 | 5.226 | 4.857 | 5.067 | 266,996 | +0.22(+4.55%) |
Aug 11, 2003 | 4.984 | 4.984 | 4.843 | 4.847 | 36,527 | -0.11(-2.29%) |
Aug 08, 2003 | 4.984 | 4.984 | 4.898 | 4.961 | 6,667 | +0.03(+0.57%) |
Aug 07, 2003 | 4.874 | 4.967 | 4.864 | 4.933 | 37,396 | +0.10(+2.00%) |
Aug 06, 2003 | 4.829 | 4.898 | 4.829 | 4.836 | 46,383 | -0.06(-1.20%) |
Aug 05, 2003 | 5.002 | 5.088 | 4.829 | 4.895 | 57,689 | -0.15(-3.01%) |
Aug 04, 2003 | 5.054 | 5.060 | 5.005 | 5.047 | 17,393 | -0.04(-0.81%) |