Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.876 | 5.876 | 5.258 | 5.690 | 328,404 | -0.24(-4.06%) |
Jul 29, 2004 | 5.930 | 5.930 | 5.848 | 5.930 | 118,737 | -0.03(-0.46%) |
Jul 28, 2004 | 5.870 | 6.040 | 5.848 | 5.958 | 105,931 | -0.08(-1.27%) |
Jul 27, 2004 | 5.848 | 6.040 | 5.848 | 6.034 | 68,425 | +0.16(+2.70%) |
Jul 26, 2004 | 5.963 | 6.094 | 5.827 | 5.876 | 124,958 | -0.06(-1.01%) |
Jul 23, 2004 | 6.012 | 6.122 | 5.936 | 5.936 | 67,144 | -0.03(-0.55%) |
Jul 22, 2004 | 5.914 | 6.094 | 5.914 | 5.969 | 105,565 | +0.05(+0.92%) |
Jul 21, 2004 | 6.247 | 6.247 | 5.909 | 5.914 | 134,289 | -0.31(-4.92%) |
Jul 20, 2004 | 6.007 | 6.242 | 5.909 | 6.220 | 90,562 | +0.23(+3.83%) |
Jul 19, 2004 | 6.176 | 6.286 | 5.925 | 5.991 | 183,138 | -0.08(-1.26%) |
Jul 16, 2004 | 6.204 | 6.329 | 6.023 | 6.067 | 120,201 | -0.08(-1.33%) |
Jul 15, 2004 | 6.193 | 6.280 | 6.149 | 6.149 | 55,801 | +0.01(+0.18%) |
Jul 14, 2004 | 6.247 | 6.329 | 6.133 | 6.138 | 88,001 | -0.07(-1.06%) |
Jul 13, 2004 | 6.286 | 6.308 | 6.165 | 6.204 | 70,071 | -0.03(-0.44%) |
Jul 12, 2004 | 6.346 | 6.362 | 6.138 | 6.231 | 85,623 | +0.00(+0.00%) |
Jul 09, 2004 | 6.105 | 6.340 | 6.105 | 6.231 | 77,390 | +0.21(+3.45%) |
Jul 08, 2004 | 6.204 | 6.384 | 6.023 | 6.023 | 158,073 | -0.20(-3.25%) |
Jul 07, 2004 | 6.340 | 6.411 | 6.182 | 6.226 | 130,447 | -0.06(-0.96%) |
Jul 06, 2004 | 6.504 | 6.504 | 6.280 | 6.286 | 142,156 | -0.19(-2.87%) |
Jul 02, 2004 | 6.532 | 6.554 | 6.406 | 6.472 | 82,146 | -0.02(-0.34%) |
Jul 01, 2004 | 6.570 | 6.668 | 6.488 | 6.493 | 99,710 | -0.13(-1.90%) |
Jun 30, 2004 | 6.717 | 6.717 | 6.603 | 6.619 | 127,702 | -0.08(-1.22%) |
Jun 29, 2004 | 6.663 | 6.723 | 6.608 | 6.701 | 144,717 | +0.08(+1.16%) |
Jun 28, 2004 | 6.668 | 6.668 | 6.559 | 6.625 | 86,720 | -0.04(-0.66%) |
Jun 25, 2004 | 6.510 | 6.668 | 6.428 | 6.668 | 178,381 | +0.20(+3.13%) |
Jun 24, 2004 | 6.548 | 6.625 | 6.455 | 6.466 | 46,470 | -0.08(-1.25%) |
Jun 23, 2004 | 6.477 | 6.548 | 6.357 | 6.548 | 80,500 | +0.13(+1.96%) |
Jun 22, 2004 | 6.395 | 6.499 | 6.340 | 6.422 | 66,778 | +0.03(+0.43%) |
Jun 21, 2004 | 6.504 | 6.521 | 6.395 | 6.395 | 90,196 | -0.11(-1.68%) |
Jun 18, 2004 | 6.417 | 6.504 | 6.313 | 6.504 | 261,443 | +0.09(+1.36%) |
Jun 17, 2004 | 6.395 | 6.455 | 6.291 | 6.417 | 126,787 | +0.02(+0.34%) |
Jun 16, 2004 | 6.657 | 6.657 | 6.390 | 6.395 | 101,723 | -0.23(-3.47%) |
Jun 15, 2004 | 6.515 | 6.625 | 6.472 | 6.625 | 97,515 | +0.25(+3.86%) |
Jun 14, 2004 | 6.559 | 6.559 | 6.346 | 6.379 | 126,239 | -0.15(-2.34%) |
Jun 10, 2004 | 6.515 | 6.564 | 6.450 | 6.532 | 126,787 | +0.10(+1.53%) |
Jun 09, 2004 | 6.532 | 6.603 | 6.422 | 6.433 | 49,214 | -0.14(-2.08%) |
Jun 08, 2004 | 6.559 | 6.625 | 6.422 | 6.570 | 87,452 | +0.01(+0.17%) |
Jun 07, 2004 | 6.450 | 6.641 | 6.422 | 6.559 | 124,592 | +0.16(+2.56%) |
Jun 04, 2004 | 6.493 | 6.532 | 6.390 | 6.395 | 80,134 | +0.05(+0.86%) |
Jun 03, 2004 | 6.559 | 6.559 | 6.340 | 6.340 | 78,670 | -0.16(-2.52%) |
Jun 02, 2004 | 6.450 | 6.504 | 6.357 | 6.504 | 102,454 | +0.09(+1.36%) |
Jun 01, 2004 | 6.532 | 6.532 | 6.362 | 6.417 | 136,850 | -0.06(-0.93%) |
May 28, 2004 | 6.504 | 6.543 | 6.450 | 6.477 | 72,816 | -0.05(-0.84%) |
May 27, 2004 | 6.630 | 6.657 | 6.477 | 6.532 | 81,049 | -0.26(-3.86%) |
May 26, 2004 | 6.865 | 6.887 | 6.723 | 6.794 | 184,235 | -0.07(-1.04%) |
May 25, 2004 | 6.614 | 6.865 | 6.554 | 6.865 | 124,958 | +0.25(+3.80%) |
May 24, 2004 | 6.422 | 6.614 | 6.422 | 6.614 | 101,906 | +0.25(+3.86%) |
May 21, 2004 | 6.384 | 6.477 | 6.318 | 6.368 | 152,035 | +0.04(+0.60%) |
May 20, 2004 | 6.324 | 6.450 | 6.231 | 6.329 | 102,089 | +0.01(+0.09%) |
May 19, 2004 | 6.176 | 6.340 | 6.176 | 6.324 | 108,492 | +0.15(+2.39%) |
May 18, 2004 | 6.138 | 6.220 | 6.122 | 6.176 | 56,533 | +0.07(+1.07%) |
May 17, 2004 | 6.231 | 6.237 | 6.100 | 6.111 | 93,124 | -0.15(-2.36%) |
May 14, 2004 | 6.231 | 6.335 | 6.094 | 6.258 | 92,758 | +0.03(+0.44%) |
May 13, 2004 | 6.215 | 6.313 | 6.100 | 6.231 | 87,269 | +0.02(+0.26%) |
May 12, 2004 | 6.176 | 6.231 | 6.018 | 6.215 | 127,885 | +0.01(+0.09%) |
May 11, 2004 | 6.182 | 6.308 | 6.094 | 6.209 | 88,733 | +0.08(+1.34%) |
May 10, 2004 | 6.144 | 6.313 | 6.040 | 6.127 | 186,431 | +0.03(+0.54%) |
May 07, 2004 | 6.384 | 6.384 | 6.012 | 6.094 | 109,224 | -0.30(-4.70%) |
May 06, 2004 | 6.351 | 6.504 | 6.122 | 6.395 | 198,323 | +0.00(+0.00%) |
May 05, 2004 | 6.149 | 6.417 | 6.122 | 6.395 | 222,473 | +0.36(+5.98%) |
May 04, 2004 | 5.980 | 6.176 | 5.903 | 6.034 | 157,707 | +0.07(+1.19%) |
May 03, 2004 | 5.881 | 5.969 | 5.712 | 5.963 | 218,448 | +0.00(+0.00%) |
Apr 30, 2004 | 6.001 | 6.127 | 5.958 | 5.963 | 126,970 | -0.04(-0.64%) |
Apr 29, 2004 | 6.012 | 6.231 | 5.958 | 6.001 | 154,231 | -0.03(-0.54%) |
Apr 28, 2004 | 6.269 | 6.346 | 6.018 | 6.034 | 147,461 | -0.28(-4.42%) |
Apr 27, 2004 | 6.313 | 6.466 | 6.286 | 6.313 | 132,093 | -0.05(-0.86%) |
Apr 26, 2004 | 6.297 | 6.521 | 6.286 | 6.368 | 156,060 | -0.11(-1.69%) |
Apr 23, 2004 | 6.592 | 6.603 | 6.395 | 6.477 | 152,767 | -0.13(-1.90%) |
Apr 22, 2004 | 6.472 | 6.685 | 6.340 | 6.603 | 186,431 | +0.04(+0.67%) |
Apr 21, 2004 | 6.504 | 6.646 | 6.198 | 6.559 | 330,966 | -0.03(-0.41%) |
Apr 20, 2004 | 7.242 | 7.324 | 6.313 | 6.586 | 353,835 | -0.75(-10.21%) |
Apr 19, 2004 | 7.324 | 7.395 | 7.215 | 7.335 | 86,354 | -0.10(-1.32%) |
Apr 16, 2004 | 7.406 | 7.510 | 7.330 | 7.434 | 77,573 | +0.05(+0.74%) |
Apr 15, 2004 | 7.259 | 7.461 | 7.259 | 7.379 | 74,462 | +0.07(+0.90%) |
Apr 14, 2004 | 7.379 | 7.439 | 7.242 | 7.313 | 126,970 | -0.04(-0.52%) |
Apr 13, 2004 | 7.516 | 7.565 | 7.280 | 7.352 | 91,294 | -0.16(-2.18%) |
Apr 12, 2004 | 7.412 | 7.565 | 7.406 | 7.516 | 88,184 | +0.16(+2.15%) |
Apr 08, 2004 | 7.619 | 7.619 | 7.352 | 7.357 | 105,931 | -0.27(-3.51%) |
Apr 07, 2004 | 7.554 | 7.625 | 7.379 | 7.625 | 80,683 | +0.10(+1.38%) |
Apr 06, 2004 | 7.450 | 7.587 | 7.412 | 7.521 | 80,134 | -0.01(-0.07%) |
Apr 05, 2004 | 7.412 | 7.597 | 7.379 | 7.526 | 91,843 | +0.09(+1.25%) |
Apr 02, 2004 | 7.373 | 7.488 | 7.324 | 7.434 | 87,452 | +0.06(+0.82%) |
Apr 01, 2004 | 7.330 | 7.384 | 7.160 | 7.373 | 116,359 | -0.01(-0.15%) |
Mar 31, 2004 | 7.253 | 7.384 | 6.969 | 7.384 | 197,957 | +0.13(+1.81%) |
Mar 30, 2004 | 7.204 | 7.313 | 7.116 | 7.253 | 77,390 | -0.03(-0.45%) |
Mar 29, 2004 | 6.969 | 7.286 | 6.942 | 7.286 | 120,933 | +0.27(+3.90%) |
Mar 26, 2004 | 7.051 | 7.188 | 6.985 | 7.013 | 90,745 | +0.01(+0.08%) |
Mar 25, 2004 | 7.051 | 7.198 | 6.996 | 7.007 | 87,086 | -0.02(-0.23%) |
Mar 24, 2004 | 7.024 | 7.100 | 6.947 | 7.024 | 108,675 | +0.01(+0.08%) |
Mar 23, 2004 | 7.056 | 7.095 | 6.985 | 7.018 | 125,141 | +0.02(+0.23%) |
Mar 22, 2004 | 7.133 | 7.133 | 6.969 | 7.002 | 121,116 | -0.15(-2.06%) |
Mar 19, 2004 | 7.291 | 7.406 | 7.078 | 7.149 | 125,873 | -0.14(-1.95%) |
Mar 18, 2004 | 7.434 | 7.434 | 7.264 | 7.291 | 58,545 | -0.14(-1.91%) |
Mar 17, 2004 | 7.324 | 7.505 | 7.270 | 7.434 | 96,966 | +0.19(+2.64%) |
Mar 16, 2004 | 7.231 | 7.466 | 7.160 | 7.242 | 145,998 | +0.05(+0.68%) |
Mar 15, 2004 | 7.242 | 7.466 | 7.160 | 7.193 | 158,622 | -0.30(-3.94%) |
Mar 12, 2004 | 7.078 | 7.488 | 7.078 | 7.488 | 153,133 | +0.31(+4.34%) |
Mar 11, 2004 | 7.379 | 7.537 | 7.160 | 7.177 | 160,268 | -0.20(-2.74%) |
Mar 10, 2004 | 7.428 | 7.608 | 7.357 | 7.379 | 134,106 | +0.01(+0.07%) |
Mar 09, 2004 | 7.434 | 7.510 | 7.259 | 7.373 | 106,845 | -0.02(-0.22%) |
Mar 08, 2004 | 7.270 | 7.516 | 7.270 | 7.390 | 106,479 | +0.15(+2.04%) |
Mar 05, 2004 | 7.188 | 7.341 | 7.122 | 7.242 | 73,730 | +0.03(+0.45%) |
Mar 04, 2004 | 7.204 | 7.215 | 7.018 | 7.209 | 69,522 | +0.02(+0.23%) |
Mar 03, 2004 | 7.198 | 7.209 | 6.914 | 7.193 | 184,235 | +0.05(+0.69%) |
Mar 02, 2004 | 7.352 | 7.352 | 7.111 | 7.144 | 106,662 | -0.21(-2.83%) |
Mar 01, 2004 | 7.198 | 7.357 | 7.188 | 7.352 | 89,831 | +0.18(+2.52%) |
Feb 27, 2004 | 7.379 | 7.379 | 7.106 | 7.171 | 161,549 | -0.25(-3.32%) |
Feb 26, 2004 | 7.548 | 7.548 | 7.198 | 7.417 | 211,130 | -0.22(-2.86%) |
Feb 25, 2004 | 7.275 | 7.636 | 7.226 | 7.636 | 188,992 | +0.42(+5.75%) |
Feb 24, 2004 | 7.231 | 7.406 | 7.220 | 7.220 | 138,680 | +0.03(+0.46%) |
Feb 23, 2004 | 7.324 | 7.330 | 7.106 | 7.188 | 100,808 | -0.06(-0.83%) |
Feb 20, 2004 | 7.248 | 7.291 | 7.127 | 7.248 | 68,425 | +0.05(+0.76%) |
Feb 19, 2004 | 7.182 | 7.324 | 7.144 | 7.193 | 126,970 | +0.02(+0.23%) |
Feb 18, 2004 | 7.297 | 7.346 | 7.160 | 7.177 | 767,131 | -0.16(-2.16%) |
Feb 17, 2004 | 7.051 | 7.368 | 7.024 | 7.335 | 81,049 | +0.32(+4.52%) |
Feb 13, 2004 | 7.270 | 7.270 | 7.018 | 7.018 | 118,920 | -0.21(-2.87%) |
Feb 12, 2004 | 7.270 | 7.373 | 7.215 | 7.226 | 134,106 | -0.06(-0.83%) |
Feb 11, 2004 | 7.106 | 7.368 | 6.985 | 7.286 | 162,830 | +0.18(+2.54%) |
Feb 10, 2004 | 6.805 | 7.106 | 6.767 | 7.106 | 138,863 | +0.25(+3.59%) |
Feb 09, 2004 | 6.996 | 6.996 | 6.838 | 6.860 | 102,637 | -0.14(-1.95%) |
Feb 06, 2004 | 6.641 | 6.996 | 6.625 | 6.996 | 156,243 | +0.36(+5.35%) |
Feb 05, 2004 | 6.614 | 6.657 | 6.537 | 6.641 | 66,046 | +0.05(+0.75%) |
Feb 04, 2004 | 6.652 | 6.679 | 6.559 | 6.592 | 100,625 | -0.09(-1.39%) |
Feb 03, 2004 | 6.504 | 6.696 | 6.504 | 6.685 | 71,901 | +0.05(+0.82%) |
Feb 02, 2004 | 6.586 | 6.641 | 6.477 | 6.630 | 157,707 | +0.08(+1.25%) |
Jan 30, 2004 | 6.543 | 6.586 | 6.461 | 6.548 | 72,816 | +0.03(+0.42%) |
Jan 29, 2004 | 6.455 | 6.564 | 6.422 | 6.521 | 90,013 | +0.09(+1.45%) |
Jan 28, 2004 | 6.586 | 6.679 | 6.428 | 6.428 | 143,619 | -0.12(-1.84%) |
Jan 27, 2004 | 6.570 | 6.614 | 6.504 | 6.548 | 55,252 | -0.07(-0.99%) |
Jan 26, 2004 | 6.575 | 6.614 | 6.472 | 6.614 | 98,064 | +0.01(+0.17%) |
Jan 23, 2004 | 6.559 | 6.603 | 6.472 | 6.603 | 107,028 | +0.09(+1.34%) |
Jan 22, 2004 | 6.395 | 6.548 | 6.395 | 6.515 | 91,660 | +0.08(+1.19%) |
Jan 21, 2004 | 6.559 | 6.559 | 6.422 | 6.439 | 172,892 | -0.11(-1.67%) |
Jan 20, 2004 | 6.532 | 6.597 | 6.477 | 6.548 | 163,562 | -0.05(-0.83%) |
Jan 16, 2004 | 6.586 | 6.603 | 6.526 | 6.603 | 143,802 | +0.07(+1.00%) |
Jan 15, 2004 | 6.532 | 6.559 | 6.450 | 6.537 | 68,791 | +0.03(+0.50%) |
Jan 14, 2004 | 6.532 | 6.537 | 6.493 | 6.504 | 98,978 | -0.03(-0.42%) |
Jan 13, 2004 | 6.395 | 6.532 | 6.395 | 6.532 | 85,806 | +0.05(+0.84%) |
Jan 12, 2004 | 6.379 | 6.477 | 6.373 | 6.477 | 111,785 | +0.15(+2.42%) |
Jan 09, 2004 | 6.422 | 6.466 | 6.346 | 6.324 | 69,157 | -0.10(-1.53%) |
Jan 08, 2004 | 6.444 | 6.477 | 6.362 | 6.422 | 119,469 | -0.01(-0.08%) |
Jan 07, 2004 | 6.395 | 6.477 | 6.324 | 6.428 | 88,367 | +0.03(+0.51%) |
Jan 06, 2004 | 6.499 | 6.521 | 6.395 | 6.395 | 115,810 | -0.10(-1.60%) |
Jan 05, 2004 | 6.395 | 6.499 | 6.302 | 6.499 | 88,367 | +0.13(+1.97%) |
Jan 02, 2004 | 6.313 | 6.411 | 6.258 | 6.373 | 107,028 | +0.16(+2.55%) |
Dec 31, 2003 | 6.357 | 6.368 | 6.215 | 6.215 | 121,116 | -0.21(-3.23%) |
Dec 30, 2003 | 6.253 | 6.444 | 6.253 | 6.422 | 107,394 | +0.18(+2.89%) |
Dec 29, 2003 | 6.258 | 6.318 | 6.231 | 6.242 | 111,968 | -0.01(-0.09%) |
Dec 26, 2003 | 6.231 | 6.247 | 6.176 | 6.247 | 23,601 | +0.07(+1.15%) |
Dec 24, 2003 | 6.231 | 6.286 | 6.149 | 6.176 | 62,753 | -0.11(-1.74%) |
Dec 23, 2003 | 6.220 | 6.286 | 6.122 | 6.286 | 102,454 | +0.12(+1.95%) |
Dec 22, 2003 | 6.105 | 6.176 | 6.078 | 6.165 | 53,605 | -0.04(-0.62%) |
Dec 19, 2003 | 6.198 | 6.231 | 6.067 | 6.204 | 79,951 | +0.01(+0.18%) |
Dec 18, 2003 | 6.149 | 6.247 | 6.149 | 6.193 | 85,257 | +0.10(+1.61%) |
Dec 17, 2003 | 6.176 | 6.176 | 6.040 | 6.094 | 80,500 | -0.14(-2.19%) |
Dec 16, 2003 | 6.094 | 6.171 | 6.094 | 6.231 | 100,808 | +0.14(+2.24%) |
Dec 15, 2003 | 6.384 | 6.384 | 6.094 | 6.094 | 100,442 | -0.19(-3.04%) |
Dec 12, 2003 | 6.231 | 6.286 | 6.165 | 6.286 | 105,565 | +0.14(+2.22%) |
Dec 11, 2003 | 6.067 | 6.193 | 6.040 | 6.149 | 111,236 | +0.13(+2.09%) |
Dec 10, 2003 | 6.083 | 6.176 | 6.007 | 6.023 | 146,913 | -0.05(-0.81%) |
Dec 09, 2003 | 6.275 | 6.275 | 6.067 | 6.073 | 94,587 | -0.20(-3.22%) |
Dec 08, 2003 | 6.165 | 6.275 | 6.122 | 6.275 | 79,402 | +0.15(+2.50%) |
Dec 05, 2003 | 6.138 | 6.176 | 6.083 | 6.122 | 48,483 | -0.02(-0.27%) |
Dec 04, 2003 | 6.078 | 6.149 | 6.012 | 6.138 | 111,968 | +0.07(+1.17%) |
Dec 03, 2003 | 6.297 | 6.335 | 6.062 | 6.067 | 83,244 | -0.19(-3.06%) |
Dec 02, 2003 | 6.340 | 6.357 | 6.231 | 6.258 | 133,008 | -0.07(-1.12%) |
Dec 01, 2003 | 6.247 | 6.329 | 6.204 | 6.329 | 95,502 | +0.03(+0.43%) |
Nov 28, 2003 | 6.258 | 6.351 | 6.253 | 6.302 | 36,042 | +0.01(+0.09%) |
Nov 26, 2003 | 6.368 | 6.368 | 6.149 | 6.297 | 165,391 | -0.09(-1.45%) |
Nov 25, 2003 | 6.313 | 6.444 | 6.313 | 6.390 | 105,565 | +0.02(+0.34%) |
Nov 24, 2003 | 6.335 | 6.368 | 6.258 | 6.368 | 147,644 | +0.08(+1.22%) |
Nov 21, 2003 | 6.313 | 6.313 | 6.204 | 6.291 | 140,143 | +0.09(+1.50%) |
Nov 20, 2003 | 6.215 | 6.253 | 6.144 | 6.198 | 213,142 | -0.01(-0.09%) |
Nov 19, 2003 | 6.040 | 6.215 | 6.040 | 6.204 | 92,209 | +0.19(+3.18%) |
Nov 18, 2003 | 6.122 | 6.226 | 6.012 | 6.012 | 97,332 | -0.10(-1.70%) |
Nov 17, 2003 | 6.040 | 6.122 | 6.023 | 6.116 | 142,339 | +0.02(+0.27%) |
Nov 14, 2003 | 6.149 | 6.253 | 6.078 | 6.100 | 73,548 | -0.09(-1.41%) |
Nov 13, 2003 | 6.176 | 6.258 | 6.127 | 6.187 | 81,963 | +0.07(+1.07%) |
Nov 12, 2003 | 6.231 | 6.275 | 6.018 | 6.122 | 124,958 | -0.08(-1.32%) |
Nov 11, 2003 | 6.040 | 6.204 | 5.980 | 6.204 | 93,124 | +0.13(+2.16%) |
Nov 10, 2003 | 6.258 | 6.258 | 6.067 | 6.073 | 100,991 | -0.15(-2.46%) |
Nov 07, 2003 | 6.275 | 6.275 | 6.176 | 6.226 | 90,745 | -0.02(-0.26%) |
Nov 06, 2003 | 6.160 | 6.242 | 6.083 | 6.242 | 88,001 | +0.07(+1.06%) |
Nov 05, 2003 | 6.258 | 6.176 | 6.073 | 6.176 | 103,369 | -0.10(-1.65%) |
Nov 04, 2003 | 6.258 | 6.280 | 6.231 | 6.280 | 97,657 | +0.10(+1.59%) |
Nov 03, 2003 | 6.204 | 6.247 | 6.165 | 6.182 | 125,324 | -0.02(-0.35%) |
Oct 31, 2003 | 6.023 | 6.204 | 6.023 | 6.204 | 97,149 | +0.11(+1.89%) |
Oct 30, 2003 | 6.138 | 6.149 | 6.078 | 6.089 | 42,628 | -0.05(-0.80%) |
Oct 29, 2003 | 6.067 | 6.144 | 6.012 | 6.138 | 121,665 | +0.07(+1.17%) |
Oct 28, 2003 | 6.012 | 6.062 | 5.985 | 6.067 | 71,718 | +0.05(+0.91%) |
Oct 27, 2003 | 5.958 | 6.012 | 5.919 | 6.012 | 62,204 | +0.08(+1.38%) |
Oct 24, 2003 | 5.914 | 5.963 | 5.903 | 5.930 | 63,302 | +0.03(+0.46%) |
Oct 23, 2003 | 5.941 | 6.001 | 5.805 | 5.903 | 81,781 | -0.01(-0.18%) |
Oct 22, 2003 | 6.012 | 6.051 | 5.914 | 5.914 | 105,931 | -0.13(-2.08%) |
Oct 21, 2003 | 5.980 | 6.045 | 5.980 | 6.040 | 87,086 | -0.01(-0.09%) |
Oct 20, 2003 | 5.991 | 6.056 | 5.914 | 6.045 | 81,415 | +0.10(+1.65%) |
Oct 17, 2003 | 6.012 | 6.018 | 5.919 | 5.947 | 72,633 | -0.04(-0.64%) |
Oct 16, 2003 | 5.930 | 6.029 | 5.903 | 5.985 | 64,400 | +0.04(+0.74%) |
Oct 15, 2003 | 5.985 | 5.985 | 5.909 | 5.941 | 63,851 | -0.02(-0.28%) |
Oct 14, 2003 | 6.040 | 6.040 | 5.903 | 5.958 | 100,808 | -0.08(-1.36%) |
Oct 13, 2003 | 5.821 | 6.034 | 5.805 | 6.040 | 96,783 | +0.22(+3.76%) |
Oct 10, 2003 | 5.783 | 5.783 | 5.745 | 5.821 | 73,182 | +0.04(+0.66%) |
Oct 09, 2003 | 5.766 | 5.843 | 5.734 | 5.783 | 99,893 | +0.04(+0.76%) |
Oct 08, 2003 | 5.892 | 5.947 | 5.690 | 5.739 | 124,592 | -0.19(-3.23%) |
Oct 07, 2003 | 6.012 | 6.012 | 5.930 | 5.930 | 175,088 | -0.08(-1.36%) |
Oct 06, 2003 | 5.958 | 6.029 | 5.958 | 6.012 | 101,723 | +0.08(+1.38%) |
Oct 03, 2003 | 5.712 | 5.930 | 5.712 | 5.930 | 135,569 | +0.25(+4.33%) |
Oct 02, 2003 | 5.712 | 5.734 | 5.635 | 5.684 | 85,440 | +0.00(+0.00%) |
Oct 01, 2003 | 5.684 | 5.712 | 5.668 | 5.684 | 118,555 | +0.04(+0.78%) |
Sep 30, 2003 | 5.657 | 5.684 | 5.624 | 5.641 | 100,991 | -0.04(-0.77%) |
Sep 29, 2003 | 5.799 | 5.805 | 5.630 | 5.684 | 186,248 | -0.11(-1.98%) |
Sep 26, 2003 | 5.892 | 5.941 | 5.799 | 5.799 | 107,028 | -0.13(-2.12%) |
Sep 25, 2003 | 5.925 | 5.985 | 5.903 | 5.925 | 91,843 | -0.03(-0.46%) |
Sep 24, 2003 | 6.023 | 6.023 | 5.898 | 5.952 | 80,683 | -0.08(-1.27%) |
Sep 23, 2003 | 5.909 | 6.029 | 5.903 | 6.029 | 79,768 | +0.12(+2.04%) |
Sep 22, 2003 | 6.012 | 6.018 | 5.892 | 5.909 | 109,407 | -0.13(-2.17%) |
Sep 19, 2003 | 6.078 | 6.100 | 6.018 | 6.040 | 82,146 | -0.06(-0.99%) |
Sep 18, 2003 | 6.045 | 6.116 | 5.936 | 6.100 | 70,620 | +0.03(+0.45%) |
Sep 17, 2003 | 6.029 | 6.138 | 6.029 | 6.073 | 82,695 | -0.02(-0.27%) |
Sep 16, 2003 | 5.958 | 6.089 | 5.903 | 6.089 | 108,675 | +0.23(+3.92%) |
Sep 15, 2003 | 5.963 | 6.007 | 5.854 | 5.859 | 90,928 | -0.13(-2.10%) |
Sep 12, 2003 | 6.012 | 6.083 | 5.903 | 5.985 | 54,703 | +0.00(+0.00%) |
Sep 11, 2003 | 5.859 | 6.094 | 5.859 | 5.985 | 80,317 | +0.11(+1.86%) |
Sep 10, 2003 | 5.930 | 5.991 | 5.810 | 5.876 | 84,342 | -0.03(-0.46%) |
Sep 09, 2003 | 5.947 | 5.947 | 5.832 | 5.903 | 102,637 | -0.04(-0.64%) |
Sep 08, 2003 | 5.996 | 6.067 | 5.930 | 5.941 | 121,299 | -0.05(-0.91%) |
Sep 05, 2003 | 6.122 | 6.138 | 5.991 | 5.996 | 86,903 | -0.07(-1.17%) |
Sep 04, 2003 | 6.105 | 6.149 | 6.012 | 6.067 | 77,755 | -0.01(-0.18%) |
Sep 03, 2003 | 6.094 | 6.204 | 6.040 | 6.078 | 102,454 | +0.03(+0.45%) |
Sep 02, 2003 | 6.187 | 6.187 | 6.018 | 6.051 | 122,397 | -0.05(-0.90%) |
Aug 29, 2003 | 5.936 | 6.204 | 5.930 | 6.105 | 103,552 | +0.11(+1.92%) |
Aug 28, 2003 | 6.045 | 6.067 | 5.936 | 5.991 | 123,128 | -0.05(-0.90%) |
Aug 27, 2003 | 6.286 | 6.286 | 6.029 | 6.045 | 177,649 | -0.43(-6.67%) |
Aug 26, 2003 | 6.455 | 6.499 | 6.204 | 6.477 | 133,374 | +0.05(+0.77%) |
Aug 25, 2003 | 6.461 | 6.504 | 6.258 | 6.428 | 266,931 | -0.08(-1.18%) |
Aug 22, 2003 | 6.543 | 6.543 | 6.422 | 6.504 | 164,842 | -0.04(-0.58%) |
Aug 21, 2003 | 6.543 | 6.586 | 6.422 | 6.543 | 233,999 | +0.00(+0.00%) |
Aug 20, 2003 | 6.395 | 6.548 | 6.231 | 6.543 | 235,463 | +0.20(+3.19%) |
Aug 19, 2003 | 6.258 | 6.433 | 6.176 | 6.340 | 251,014 | +0.10(+1.58%) |
Aug 18, 2003 | 6.116 | 6.242 | 6.023 | 6.242 | 98,612 | +0.16(+2.70%) |
Aug 15, 2003 | 6.067 | 6.149 | 6.018 | 6.078 | 90,745 | +0.07(+1.09%) |
Aug 14, 2003 | 5.903 | 6.012 | 5.843 | 6.012 | 95,319 | +0.14(+2.33%) |
Aug 13, 2003 | 5.783 | 5.958 | 5.745 | 5.876 | 97,332 | +0.14(+2.38%) |
Aug 12, 2003 | 5.739 | 5.794 | 5.695 | 5.739 | 220,278 | +0.00(+0.00%) |
Aug 11, 2003 | 5.684 | 5.788 | 5.684 | 5.739 | 69,705 | +0.05(+0.96%) |
Aug 08, 2003 | 5.668 | 5.756 | 5.624 | 5.684 | 115,078 | +0.07(+1.27%) |
Aug 07, 2003 | 5.499 | 5.641 | 5.499 | 5.613 | 81,415 | +0.11(+2.09%) |
Aug 06, 2003 | 5.575 | 5.619 | 5.477 | 5.499 | 66,778 | -0.04(-0.79%) |
Aug 05, 2003 | 5.657 | 5.695 | 5.520 | 5.542 | 89,099 | -0.17(-2.97%) |
Aug 04, 2003 | 5.794 | 5.821 | 5.695 | 5.712 | 76,109 | -0.04(-0.76%) |