Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.760 | 6.842 | 6.719 | 6.793 | 295,247 | +0.05(+0.79%) |
Aug 30, 2004 | 6.685 | 6.774 | 6.662 | 6.740 | 531,495 | +0.05(+0.79%) |
Aug 27, 2004 | 6.701 | 6.760 | 6.638 | 6.687 | 628,687 | +0.00(+0.03%) |
Aug 26, 2004 | 6.685 | 6.768 | 6.676 | 6.685 | 477,391 | +0.02(+0.34%) |
Aug 25, 2004 | 6.595 | 6.662 | 6.503 | 6.662 | 426,958 | +0.09(+1.43%) |
Aug 24, 2004 | 6.527 | 6.623 | 6.517 | 6.568 | 268,563 | +0.09(+1.36%) |
Aug 23, 2004 | 6.580 | 6.617 | 6.480 | 6.480 | 247,264 | -0.09(-1.31%) |
Aug 20, 2004 | 6.507 | 6.587 | 6.480 | 6.566 | 314,098 | +0.09(+1.36%) |
Aug 19, 2004 | 6.566 | 6.566 | 6.433 | 6.478 | 317,281 | -0.11(-1.70%) |
Aug 18, 2004 | 6.444 | 6.591 | 6.393 | 6.591 | 167,943 | +0.11(+1.70%) |
Aug 17, 2004 | 6.536 | 6.536 | 6.454 | 6.480 | 236,981 | -0.03(-0.53%) |
Aug 16, 2004 | 6.331 | 6.521 | 6.331 | 6.515 | 205,155 | +0.17(+2.74%) |
Aug 13, 2004 | 6.413 | 6.427 | 6.323 | 6.341 | 208,093 | -0.03(-0.51%) |
Aug 12, 2004 | 6.474 | 6.474 | 6.360 | 6.374 | 362,817 | -0.11(-1.70%) |
Aug 11, 2004 | 6.484 | 6.515 | 6.325 | 6.484 | 795,162 | -0.03(-0.44%) |
Aug 10, 2004 | 6.368 | 6.521 | 6.354 | 6.513 | 691,604 | +0.19(+2.94%) |
Aug 09, 2004 | 6.233 | 6.354 | 6.227 | 6.327 | 491,835 | +0.13(+2.04%) |
Aug 06, 2004 | 6.231 | 6.252 | 6.147 | 6.201 | 375,302 | -0.06(-0.98%) |
Aug 05, 2004 | 6.468 | 6.484 | 6.241 | 6.262 | 343,966 | -0.22(-3.43%) |
Aug 04, 2004 | 6.403 | 6.509 | 6.339 | 6.484 | 487,428 | +0.06(+0.89%) |
Aug 03, 2004 | 6.470 | 6.474 | 6.391 | 6.427 | 709,721 | +0.02(+0.29%) |
Aug 02, 2004 | 6.260 | 6.440 | 6.250 | 6.409 | 590,985 | +0.12(+1.88%) |
Jul 30, 2004 | 6.362 | 6.362 | 6.278 | 6.290 | 246,284 | -0.09(-1.41%) |
Jul 29, 2004 | 6.301 | 6.399 | 6.270 | 6.380 | 428,183 | +0.12(+1.99%) |
Jul 28, 2004 | 6.278 | 6.288 | 6.170 | 6.256 | 369,672 | -0.02(-0.33%) |
Jul 27, 2004 | 6.250 | 6.321 | 6.223 | 6.276 | 383,871 | +0.04(+0.65%) |
Jul 26, 2004 | 6.274 | 6.303 | 6.201 | 6.235 | 347,638 | -0.02(-0.29%) |
Jul 23, 2004 | 6.311 | 6.352 | 6.213 | 6.254 | 353,269 | -0.08(-1.26%) |
Jul 22, 2004 | 6.137 | 6.335 | 6.025 | 6.333 | 535,412 | +0.21(+3.37%) |
Jul 21, 2004 | 6.290 | 6.309 | 6.127 | 6.127 | 422,552 | -0.15(-2.44%) |
Jul 20, 2004 | 6.219 | 6.284 | 6.209 | 6.280 | 217,641 | +0.05(+0.82%) |
Jul 19, 2004 | 6.307 | 6.307 | 6.194 | 6.229 | 211,276 | -0.05(-0.81%) |
Jul 16, 2004 | 6.317 | 6.327 | 6.205 | 6.280 | 279,090 | -0.04(-0.58%) |
Jul 15, 2004 | 6.329 | 6.370 | 6.297 | 6.317 | 128,528 | +0.01(+0.13%) |
Jul 14, 2004 | 6.282 | 6.401 | 6.194 | 6.309 | 291,086 | -0.00(-0.06%) |
Jul 13, 2004 | 6.297 | 6.344 | 6.270 | 6.313 | 125,345 | +0.04(+0.59%) |
Jul 12, 2004 | 6.286 | 6.321 | 6.180 | 6.276 | 166,964 | -0.01(-0.16%) |
Jul 09, 2004 | 6.243 | 6.315 | 6.231 | 6.286 | 98,171 | +0.06(+0.89%) |
Jul 08, 2004 | 6.290 | 6.354 | 6.229 | 6.231 | 204,910 | -0.10(-1.58%) |
Jul 07, 2004 | 6.280 | 6.403 | 6.280 | 6.331 | 247,753 | +0.06(+0.91%) |
Jul 06, 2004 | 6.352 | 6.411 | 6.237 | 6.274 | 314,098 | -0.11(-1.73%) |
Jul 02, 2004 | 6.393 | 6.413 | 6.311 | 6.384 | 165,740 | +0.01(+0.10%) |
Jul 01, 2004 | 6.464 | 6.474 | 6.370 | 6.378 | 353,024 | -0.09(-1.33%) |
Jun 30, 2004 | 6.433 | 6.470 | 6.382 | 6.464 | 299,654 | +0.04(+0.60%) |
Jun 29, 2004 | 6.405 | 6.484 | 6.362 | 6.425 | 330,991 | +0.02(+0.35%) |
Jun 28, 2004 | 6.331 | 6.505 | 6.299 | 6.403 | 532,964 | +0.07(+1.13%) |
Jun 25, 2004 | 6.223 | 6.331 | 6.201 | 6.331 | 685,974 | +0.11(+1.84%) |
Jun 24, 2004 | 6.209 | 6.239 | 6.172 | 6.217 | 293,779 | +0.02(+0.30%) |
Jun 23, 2004 | 6.127 | 6.205 | 6.127 | 6.199 | 665,409 | +0.05(+0.80%) |
Jun 22, 2004 | 6.098 | 6.168 | 6.043 | 6.150 | 283,986 | +0.05(+0.84%) |
Jun 21, 2004 | 6.156 | 6.156 | 6.041 | 6.098 | 341,518 | -0.07(-1.09%) |
Jun 18, 2004 | 6.076 | 6.168 | 6.076 | 6.166 | 532,719 | +0.11(+1.89%) |
Jun 17, 2004 | 5.994 | 6.076 | 5.923 | 6.051 | 364,041 | +0.04(+0.61%) |
Jun 16, 2004 | 5.980 | 6.015 | 5.851 | 6.015 | 302,592 | +0.05(+0.89%) |
Jun 15, 2004 | 5.892 | 5.974 | 5.892 | 5.962 | 283,741 | +0.09(+1.53%) |
Jun 14, 2004 | 5.882 | 5.890 | 5.810 | 5.872 | 350,576 | -0.07(-1.20%) |
Jun 10, 2004 | 5.898 | 5.949 | 5.892 | 5.943 | 265,625 | +0.04(+0.76%) |
Jun 09, 2004 | 6.015 | 6.076 | 5.894 | 5.898 | 280,803 | -0.14(-2.30%) |
Jun 08, 2004 | 5.953 | 6.070 | 5.943 | 6.037 | 341,763 | -0.01(-0.20%) |
Jun 07, 2004 | 5.917 | 6.051 | 5.917 | 6.049 | 176,512 | +0.13(+2.28%) |
Jun 04, 2004 | 5.923 | 5.958 | 5.892 | 5.915 | 196,587 | +0.04(+0.73%) |
Jun 03, 2004 | 5.892 | 5.894 | 5.847 | 5.872 | 249,957 | -0.05(-0.79%) |
Jun 02, 2004 | 5.974 | 5.974 | 5.884 | 5.919 | 196,587 | -0.04(-0.65%) |
Jun 01, 2004 | 5.851 | 5.974 | 5.841 | 5.958 | 188,263 | +0.08(+1.36%) |
May 28, 2004 | 5.876 | 5.923 | 5.872 | 5.878 | 205,400 | -0.00(-0.07%) |
May 27, 2004 | 5.851 | 5.970 | 5.784 | 5.882 | 224,740 | +0.03(+0.52%) |
May 26, 2004 | 5.835 | 5.880 | 5.774 | 5.851 | 121,918 | -0.00(-0.03%) |
May 25, 2004 | 5.698 | 5.878 | 5.659 | 5.853 | 539,329 | +0.17(+3.06%) |
May 24, 2004 | 5.694 | 5.798 | 5.639 | 5.680 | 301,368 | -0.00(-0.04%) |
May 21, 2004 | 5.688 | 5.792 | 5.637 | 5.682 | 171,126 | +0.02(+0.29%) |
May 20, 2004 | 5.612 | 5.706 | 5.586 | 5.665 | 232,085 | +0.06(+1.13%) |
May 19, 2004 | 5.659 | 5.802 | 5.565 | 5.602 | 339,559 | -0.00(-0.07%) |
May 18, 2004 | 5.606 | 5.668 | 5.576 | 5.606 | 281,293 | +0.02(+0.37%) |
May 17, 2004 | 5.641 | 5.676 | 5.508 | 5.586 | 415,207 | -0.06(-1.01%) |
May 14, 2004 | 5.729 | 5.778 | 5.629 | 5.643 | 326,584 | -0.11(-1.85%) |
May 13, 2004 | 5.770 | 5.796 | 5.712 | 5.749 | 190,956 | -0.04(-0.64%) |
May 12, 2004 | 5.766 | 5.804 | 5.653 | 5.786 | 386,564 | +0.04(+0.68%) |
May 11, 2004 | 5.694 | 5.813 | 5.688 | 5.747 | 269,787 | +0.08(+1.41%) |
May 10, 2004 | 5.668 | 5.745 | 5.631 | 5.668 | 316,791 | -0.02(-0.36%) |
May 07, 2004 | 5.843 | 5.902 | 5.688 | 5.688 | 365,999 | -0.15(-2.62%) |
May 06, 2004 | 5.862 | 5.888 | 5.761 | 5.841 | 390,970 | -0.06(-1.07%) |
May 05, 2004 | 5.953 | 5.984 | 5.886 | 5.904 | 309,202 | -0.04(-0.69%) |
May 04, 2004 | 5.994 | 6.013 | 5.892 | 5.945 | 513,378 | -0.06(-0.99%) |
May 03, 2004 | 5.964 | 6.019 | 5.902 | 6.005 | 504,075 | +0.03(+0.51%) |
Apr 30, 2004 | 6.035 | 6.092 | 5.943 | 5.974 | 351,310 | -0.06(-1.02%) |
Apr 29, 2004 | 6.107 | 6.147 | 5.968 | 6.035 | 314,833 | -0.06(-1.04%) |
Apr 28, 2004 | 6.229 | 6.231 | 6.076 | 6.098 | 406,639 | -0.15(-2.35%) |
Apr 27, 2004 | 6.154 | 6.264 | 6.127 | 6.246 | 398,315 | +0.09(+1.43%) |
Apr 26, 2004 | 6.096 | 6.196 | 6.076 | 6.158 | 314,098 | +0.09(+1.52%) |
Apr 23, 2004 | 6.096 | 6.111 | 5.984 | 6.066 | 303,816 | -0.04(-0.67%) |
Apr 22, 2004 | 5.866 | 6.127 | 5.853 | 6.107 | 342,497 | +0.24(+4.11%) |
Apr 21, 2004 | 5.882 | 5.923 | 5.829 | 5.866 | 218,130 | -0.06(-1.00%) |
Apr 20, 2004 | 6.005 | 6.090 | 5.925 | 5.925 | 299,654 | -0.10(-1.66%) |
Apr 19, 2004 | 6.035 | 6.041 | 5.974 | 6.025 | 552,549 | +0.01(+0.17%) |
Apr 16, 2004 | 5.933 | 6.047 | 5.917 | 6.015 | 406,149 | +0.08(+1.38%) |
Apr 15, 2004 | 5.886 | 5.972 | 5.886 | 5.933 | 269,542 | +0.07(+1.15%) |
Apr 14, 2004 | 5.943 | 5.974 | 5.815 | 5.866 | 419,859 | -0.07(-1.24%) |
Apr 13, 2004 | 6.103 | 6.109 | 5.939 | 5.939 | 326,094 | -0.11(-1.89%) |
Apr 12, 2004 | 5.933 | 6.072 | 5.933 | 6.054 | 192,914 | +0.14(+2.38%) |
Apr 08, 2004 | 6.025 | 6.025 | 5.904 | 5.913 | 212,500 | -0.04(-0.69%) |
Apr 07, 2004 | 5.988 | 6.025 | 5.909 | 5.953 | 249,467 | -0.02(-0.31%) |
Apr 06, 2004 | 6.035 | 6.045 | 5.972 | 5.972 | 241,878 | -0.09(-1.55%) |
Apr 05, 2004 | 6.103 | 6.107 | 6.049 | 6.066 | 210,296 | -0.01(-0.17%) |
Apr 02, 2004 | 6.131 | 6.166 | 6.076 | 6.076 | 390,481 | +0.02(+0.27%) |
Apr 01, 2004 | 5.943 | 6.066 | 5.939 | 6.060 | 315,322 | +0.14(+2.31%) |
Mar 31, 2004 | 5.943 | 5.943 | 5.839 | 5.923 | 200,504 | -0.04(-0.72%) |
Mar 30, 2004 | 5.855 | 5.966 | 5.855 | 5.966 | 230,616 | +0.11(+1.88%) |
Mar 29, 2004 | 5.792 | 5.919 | 5.780 | 5.855 | 278,355 | +0.11(+1.99%) |
Mar 26, 2004 | 5.792 | 5.831 | 5.727 | 5.741 | 322,422 | -0.07(-1.16%) |
Mar 25, 2004 | 5.657 | 5.851 | 5.637 | 5.808 | 354,248 | +0.20(+3.53%) |
Mar 24, 2004 | 5.645 | 5.678 | 5.600 | 5.610 | 242,122 | -0.05(-0.83%) |
Mar 23, 2004 | 5.637 | 5.680 | 5.596 | 5.657 | 263,421 | +0.06(+0.98%) |
Mar 22, 2004 | 5.737 | 5.737 | 5.563 | 5.602 | 297,696 | -0.13(-2.35%) |
Mar 19, 2004 | 5.800 | 5.872 | 5.721 | 5.737 | 236,981 | -0.06(-1.06%) |
Mar 18, 2004 | 5.800 | 5.825 | 5.702 | 5.798 | 274,928 | -0.04(-0.66%) |
Mar 17, 2004 | 5.770 | 5.847 | 5.770 | 5.837 | 257,301 | +0.10(+1.82%) |
Mar 16, 2004 | 5.749 | 5.823 | 5.670 | 5.733 | 335,152 | +0.01(+0.25%) |
Mar 15, 2004 | 5.835 | 5.835 | 5.702 | 5.719 | 294,758 | -0.17(-2.81%) |
Mar 12, 2004 | 5.821 | 5.884 | 5.751 | 5.884 | 210,296 | +0.11(+1.95%) |
Mar 11, 2004 | 5.782 | 5.923 | 5.755 | 5.772 | 393,419 | -0.01(-0.18%) |
Mar 10, 2004 | 5.896 | 5.913 | 5.761 | 5.782 | 330,501 | -0.09(-1.60%) |
Mar 09, 2004 | 5.933 | 5.943 | 5.868 | 5.876 | 264,401 | -0.06(-0.96%) |
Mar 08, 2004 | 6.005 | 6.025 | 5.923 | 5.933 | 234,778 | -0.05(-0.89%) |
Mar 05, 2004 | 5.937 | 6.011 | 5.931 | 5.986 | 253,874 | +0.02(+0.41%) |
Mar 04, 2004 | 5.882 | 5.962 | 5.862 | 5.962 | 241,633 | +0.06(+0.93%) |
Mar 03, 2004 | 5.913 | 5.927 | 5.857 | 5.906 | 419,859 | -0.03(-0.45%) |
Mar 02, 2004 | 5.894 | 5.941 | 5.888 | 5.933 | 622,322 | +0.05(+0.90%) |
Mar 01, 2004 | 5.780 | 5.882 | 5.776 | 5.880 | 602,247 | +0.11(+1.91%) |
Feb 27, 2004 | 5.657 | 5.804 | 5.633 | 5.770 | 668,592 | +0.11(+1.99%) |
Feb 26, 2004 | 5.649 | 5.668 | 5.561 | 5.657 | 500,403 | +0.01(+0.18%) |
Feb 25, 2004 | 5.661 | 5.674 | 5.627 | 5.647 | 371,875 | -0.02(-0.36%) |
Feb 24, 2004 | 5.602 | 5.719 | 5.555 | 5.668 | 309,936 | +0.06(+1.06%) |
Feb 23, 2004 | 5.659 | 5.668 | 5.567 | 5.608 | 346,414 | -0.03(-0.62%) |
Feb 20, 2004 | 5.688 | 5.694 | 5.592 | 5.643 | 503,341 | -0.07(-1.14%) |
Feb 19, 2004 | 5.837 | 5.841 | 5.708 | 5.708 | 652,679 | -0.09(-1.62%) |
Feb 18, 2004 | 5.923 | 5.953 | 5.780 | 5.802 | 621,097 | -0.13(-2.20%) |
Feb 17, 2004 | 5.882 | 5.951 | 5.868 | 5.933 | 440,913 | +0.06(+1.08%) |
Feb 13, 2004 | 5.923 | 5.962 | 5.862 | 5.870 | 508,482 | -0.04(-0.66%) |
Feb 12, 2004 | 5.923 | 5.964 | 5.882 | 5.909 | 296,227 | -0.03(-0.58%) |
Feb 11, 2004 | 5.909 | 5.943 | 5.857 | 5.943 | 818,909 | +0.04(+0.69%) |
Feb 10, 2004 | 5.943 | 5.949 | 5.882 | 5.902 | 787,572 | -0.05(-0.79%) |
Feb 09, 2004 | 5.955 | 5.986 | 5.929 | 5.949 | 668,102 | +0.01(+0.14%) |
Feb 06, 2004 | 5.917 | 5.984 | 5.892 | 5.941 | 737,140 | +0.07(+1.15%) |
Feb 05, 2004 | 5.888 | 5.933 | 5.872 | 5.874 | 452,419 | -0.01(-0.21%) |
Feb 04, 2004 | 5.923 | 5.923 | 5.841 | 5.886 | 671,774 | -0.05(-0.89%) |
Feb 03, 2004 | 6.005 | 6.013 | 5.923 | 5.939 | 476,901 | -0.07(-1.09%) |
Feb 02, 2004 | 6.043 | 6.064 | 5.974 | 6.005 | 458,050 | -0.04(-0.64%) |
Jan 30, 2004 | 6.137 | 6.168 | 6.025 | 6.043 | 587,802 | -0.08(-1.33%) |
Jan 29, 2004 | 6.205 | 6.278 | 6.107 | 6.125 | 670,550 | -0.06(-0.96%) |
Jan 28, 2004 | 6.188 | 6.250 | 6.170 | 6.184 | 481,308 | -0.00(-0.07%) |
Jan 27, 2004 | 6.190 | 6.227 | 6.176 | 6.188 | 282,027 | -0.00(-0.03%) |
Jan 26, 2004 | 6.229 | 6.239 | 6.160 | 6.190 | 212,989 | -0.02(-0.30%) |
Jan 23, 2004 | 6.188 | 6.239 | 6.186 | 6.209 | 440,178 | +0.02(+0.33%) |
Jan 22, 2004 | 6.239 | 6.256 | 6.184 | 6.188 | 332,459 | -0.06(-1.01%) |
Jan 21, 2004 | 6.199 | 6.280 | 6.194 | 6.252 | 262,442 | +0.06(+0.96%) |
Jan 20, 2004 | 6.170 | 6.270 | 6.164 | 6.192 | 391,705 | +0.02(+0.36%) |
Jan 16, 2004 | 6.209 | 6.241 | 6.170 | 6.170 | 273,704 | -0.05(-0.85%) |
Jan 15, 2004 | 6.241 | 6.276 | 6.158 | 6.223 | 231,840 | -0.04(-0.62%) |
Jan 14, 2004 | 6.209 | 6.268 | 6.209 | 6.262 | 248,732 | +0.07(+1.05%) |
Jan 13, 2004 | 6.164 | 6.207 | 6.131 | 6.196 | 287,413 | +0.03(+0.53%) |
Jan 12, 2004 | 6.094 | 6.166 | 6.086 | 6.164 | 347,883 | +0.08(+1.28%) |
Jan 09, 2004 | 6.178 | 6.209 | 6.076 | 6.086 | 481,797 | -0.14(-2.20%) |
Jan 08, 2004 | 6.248 | 6.248 | 6.207 | 6.223 | 303,082 | -0.00(-0.07%) |
Jan 07, 2004 | 6.217 | 6.227 | 6.168 | 6.227 | 240,898 | +0.01(+0.16%) |
Jan 06, 2004 | 6.225 | 6.256 | 6.205 | 6.217 | 368,447 | -0.00(-0.03%) |
Jan 05, 2004 | 6.209 | 6.254 | 6.186 | 6.219 | 297,451 | +0.04(+0.66%) |
Jan 02, 2004 | 6.147 | 6.223 | 6.147 | 6.178 | 585,110 | +0.06(+0.93%) |
Dec 31, 2003 | 6.219 | 6.270 | 6.121 | 6.121 | 616,936 | -0.08(-1.25%) |
Dec 30, 2003 | 6.219 | 6.219 | 6.170 | 6.199 | 279,579 | -0.01(-0.23%) |
Dec 29, 2003 | 6.217 | 6.262 | 6.186 | 6.213 | 335,642 | -0.00(-0.07%) |
Dec 26, 2003 | 6.209 | 6.239 | 6.199 | 6.217 | 94,743 | +0.03(+0.46%) |
Dec 24, 2003 | 6.137 | 6.194 | 6.131 | 6.188 | 74,424 | -0.01(-0.13%) |
Dec 23, 2003 | 6.166 | 6.241 | 6.152 | 6.196 | 250,936 | +0.04(+0.70%) |
Dec 22, 2003 | 6.117 | 6.154 | 6.086 | 6.154 | 232,085 | +0.02(+0.33%) |
Dec 19, 2003 | 6.096 | 6.133 | 6.035 | 6.133 | 347,883 | +0.02(+0.27%) |
Dec 18, 2003 | 6.035 | 6.117 | 5.990 | 6.117 | 239,429 | +0.07(+1.08%) |
Dec 17, 2003 | 6.074 | 6.074 | 5.976 | 6.051 | 352,534 | -0.05(-0.84%) |
Dec 16, 2003 | 6.086 | 6.098 | 6.023 | 6.103 | 219,599 | +0.03(+0.57%) |
Dec 15, 2003 | 6.211 | 6.211 | 6.092 | 6.068 | 579,479 | -0.05(-0.87%) |
Dec 12, 2003 | 6.023 | 6.143 | 5.945 | 6.121 | 684,260 | +0.08(+1.32%) |
Dec 11, 2003 | 5.894 | 6.041 | 5.878 | 6.041 | 441,403 | +0.11(+1.89%) |
Dec 10, 2003 | 5.882 | 5.929 | 5.882 | 5.929 | 419,614 | +0.01(+0.10%) |
Dec 09, 2003 | 5.994 | 6.002 | 5.917 | 5.923 | 619,139 | -0.07(-1.19%) |
Dec 08, 2003 | 5.717 | 5.996 | 5.717 | 5.994 | 588,782 | +0.28(+4.97%) |
Dec 05, 2003 | 5.776 | 5.808 | 5.715 | 5.710 | 160,844 | -0.08(-1.38%) |
Dec 04, 2003 | 5.729 | 5.804 | 5.692 | 5.790 | 493,059 | +0.06(+1.11%) |
Dec 03, 2003 | 5.817 | 5.825 | 5.721 | 5.727 | 641,417 | -0.09(-1.61%) |
Dec 02, 2003 | 5.855 | 5.860 | 5.813 | 5.821 | 438,954 | -0.03(-0.52%) |
Dec 01, 2003 | 5.862 | 5.886 | 5.819 | 5.851 | 289,617 | +0.07(+1.24%) |
Nov 28, 2003 | 5.806 | 5.808 | 5.759 | 5.780 | 223,761 | -0.00(-0.07%) |
Nov 26, 2003 | 5.719 | 5.819 | 5.719 | 5.784 | 429,162 | +0.09(+1.51%) |
Nov 25, 2003 | 5.651 | 5.698 | 5.612 | 5.698 | 409,577 | +0.02(+0.36%) |
Nov 24, 2003 | 5.514 | 5.678 | 5.502 | 5.678 | 474,942 | +0.19(+3.38%) |
Nov 21, 2003 | 5.473 | 5.473 | 5.461 | 5.492 | 183,856 | +0.04(+0.79%) |
Nov 20, 2003 | 5.494 | 5.520 | 5.494 | 5.449 | 198,545 | -0.09(-1.55%) |
Nov 19, 2003 | 5.471 | 5.563 | 5.439 | 5.535 | 245,795 | +0.07(+1.19%) |
Nov 18, 2003 | 5.576 | 5.614 | 5.467 | 5.469 | 243,836 | -0.08(-1.47%) |
Nov 17, 2003 | 5.504 | 5.565 | 5.494 | 5.551 | 499,669 | -0.03(-0.59%) |
Nov 14, 2003 | 5.647 | 5.661 | 5.598 | 5.584 | 377,995 | -0.04(-0.69%) |
Nov 13, 2003 | 5.596 | 5.608 | 5.596 | 5.623 | 233,064 | +0.01(+0.11%) |
Nov 12, 2003 | 5.473 | 5.616 | 5.473 | 5.616 | 229,637 | +0.14(+2.57%) |
Nov 11, 2003 | 5.502 | 5.504 | 5.445 | 5.476 | 237,226 | -0.05(-0.89%) |
Nov 10, 2003 | 5.625 | 5.645 | 5.498 | 5.525 | 440,423 | -0.10(-1.81%) |
Nov 07, 2003 | 5.635 | 5.635 | 5.635 | 5.627 | 469,556 | +0.00(+0.04%) |
Nov 06, 2003 | 5.565 | 5.625 | 5.514 | 5.625 | 252,405 | +0.07(+1.25%) |
Nov 05, 2003 | 5.514 | 5.572 | 5.494 | 5.555 | 302,592 | +0.03(+0.55%) |
Nov 04, 2003 | 5.514 | 5.553 | 5.496 | 5.525 | 260,660 | -0.01(-0.18%) |
Nov 03, 2003 | 5.480 | 5.574 | 5.478 | 5.535 | 216,906 | +0.06(+1.04%) |
Oct 31, 2003 | 5.569 | 5.569 | 5.461 | 5.478 | 219,110 | -0.08(-1.51%) |
Oct 30, 2003 | 5.416 | 5.584 | 5.392 | 5.561 | 517,540 | +0.15(+2.83%) |
Oct 29, 2003 | 5.422 | 5.422 | 5.365 | 5.408 | 321,443 | -0.04(-0.68%) |
Oct 28, 2003 | 5.331 | 5.445 | 5.292 | 5.445 | 547,897 | +0.12(+2.26%) |
Oct 27, 2003 | 5.320 | 5.412 | 5.267 | 5.324 | 515,582 | +0.04(+0.85%) |
Oct 24, 2003 | 5.343 | 5.343 | 5.235 | 5.279 | 506,279 | -0.10(-1.93%) |
Oct 23, 2003 | 5.416 | 5.416 | 5.282 | 5.384 | 792,713 | -0.07(-1.24%) |
Oct 22, 2003 | 5.633 | 5.633 | 5.386 | 5.451 | 944,744 | -0.23(-4.10%) |
Oct 21, 2003 | 5.764 | 5.764 | 5.600 | 5.684 | 713,148 | -0.08(-1.38%) |
Oct 20, 2003 | 5.839 | 5.876 | 5.731 | 5.764 | 278,355 | -0.06(-1.05%) |
Oct 17, 2003 | 5.831 | 5.864 | 5.770 | 5.825 | 332,949 | +0.02(+0.32%) |
Oct 16, 2003 | 5.774 | 5.849 | 5.741 | 5.806 | 167,454 | +0.02(+0.39%) |
Oct 15, 2003 | 5.800 | 5.831 | 5.745 | 5.784 | 238,450 | +0.01(+0.11%) |
Oct 14, 2003 | 5.800 | 5.839 | 5.719 | 5.778 | 324,136 | -0.02(-0.32%) |
Oct 13, 2003 | 5.774 | 5.882 | 5.753 | 5.796 | 235,268 | +0.03(+0.50%) |
Oct 10, 2003 | 5.784 | 5.810 | 5.706 | 5.768 | 311,161 | -0.01(-0.21%) |
Oct 09, 2003 | 5.810 | 5.882 | 5.737 | 5.780 | 463,436 | +0.01(+0.14%) |
Oct 08, 2003 | 5.866 | 5.866 | 5.745 | 5.772 | 477,635 | -0.10(-1.77%) |
Oct 07, 2003 | 5.855 | 5.876 | 5.827 | 5.876 | 364,530 | +0.01(+0.24%) |
Oct 06, 2003 | 5.866 | 5.870 | 5.833 | 5.862 | 310,671 | -0.01(-0.17%) |
Oct 03, 2003 | 5.913 | 5.927 | 5.860 | 5.872 | 441,403 | +0.05(+0.91%) |
Oct 02, 2003 | 5.770 | 5.853 | 5.761 | 5.819 | 354,983 | +0.00(+0.07%) |
Oct 01, 2003 | 5.612 | 5.855 | 5.610 | 5.815 | 560,383 | +0.21(+3.72%) |
Sep 30, 2003 | 5.641 | 5.649 | 5.586 | 5.606 | 522,437 | -0.07(-1.29%) |
Sep 29, 2003 | 5.635 | 5.680 | 5.555 | 5.680 | 598,330 | +0.07(+1.20%) |
Sep 26, 2003 | 5.641 | 5.743 | 5.612 | 5.612 | 707,273 | -0.04(-0.69%) |
Sep 25, 2003 | 5.780 | 5.780 | 5.649 | 5.651 | 366,489 | -0.10(-1.71%) |
Sep 24, 2003 | 5.794 | 5.794 | 5.721 | 5.749 | 522,437 | -0.04(-0.78%) |
Sep 23, 2003 | 5.759 | 5.802 | 5.735 | 5.794 | 204,421 | +0.02(+0.28%) |
Sep 22, 2003 | 5.723 | 5.778 | 5.661 | 5.778 | 361,348 | +0.00(+0.07%) |
Sep 19, 2003 | 5.790 | 5.815 | 5.741 | 5.774 | 337,356 | -0.02(-0.35%) |
Sep 18, 2003 | 5.729 | 5.794 | 5.702 | 5.794 | 509,217 | +0.04(+0.78%) |
Sep 17, 2003 | 5.749 | 5.764 | 5.721 | 5.749 | 421,817 | -0.07(-1.19%) |
Sep 16, 2003 | 5.749 | 5.819 | 5.749 | 5.819 | 367,713 | +0.07(+1.21%) |
Sep 15, 2003 | 5.788 | 5.800 | 5.698 | 5.749 | 461,477 | -0.04(-0.71%) |
Sep 12, 2003 | 5.739 | 5.790 | 5.641 | 5.790 | 554,752 | +0.02(+0.28%) |
Sep 11, 2003 | 5.721 | 5.778 | 5.643 | 5.774 | 494,772 | +0.01(+0.11%) |
Sep 10, 2003 | 5.882 | 5.882 | 5.764 | 5.768 | 355,472 | -0.13(-2.22%) |
Sep 09, 2003 | 5.839 | 5.915 | 5.823 | 5.898 | 421,328 | +0.06(+1.01%) |
Sep 08, 2003 | 5.766 | 5.892 | 5.745 | 5.839 | 244,571 | +0.07(+1.17%) |
Sep 05, 2003 | 5.841 | 5.888 | 5.761 | 5.772 | 274,928 | -0.10(-1.70%) |
Sep 04, 2003 | 5.864 | 5.925 | 5.847 | 5.872 | 361,348 | +0.01(+0.14%) |
Sep 03, 2003 | 5.800 | 5.911 | 5.766 | 5.864 | 350,821 | +0.06(+1.09%) |