Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.695 | 6.695 | 6.674 | 6.676 | 21,753 | -0.02(-0.32%) |
Aug 30, 2004 | 6.717 | 6.717 | 6.679 | 6.698 | 138,471 | -0.02(-0.25%) |
Aug 27, 2004 | 6.686 | 6.731 | 6.684 | 6.715 | 103,330 | +0.03(+0.50%) |
Aug 26, 2004 | 6.645 | 6.684 | 6.636 | 6.681 | 57,731 | +0.02(+0.25%) |
Aug 25, 2004 | 6.693 | 6.705 | 6.645 | 6.664 | 67,771 | -0.11(-1.55%) |
Aug 24, 2004 | 6.729 | 6.789 | 6.729 | 6.770 | 43,507 | +0.04(+0.60%) |
Aug 23, 2004 | 6.784 | 6.796 | 6.729 | 6.729 | 38,069 | -0.05(-0.81%) |
Aug 20, 2004 | 6.793 | 6.813 | 6.760 | 6.784 | 28,447 | -0.02(-0.35%) |
Aug 19, 2004 | 6.805 | 6.808 | 6.765 | 6.808 | 23,008 | +0.03(+0.39%) |
Aug 18, 2004 | 6.765 | 6.808 | 6.750 | 6.782 | 25,100 | +0.00(+0.04%) |
Aug 17, 2004 | 6.657 | 6.779 | 6.657 | 6.779 | 24,263 | +0.13(+1.98%) |
Aug 16, 2004 | 6.636 | 6.738 | 6.636 | 6.648 | 29,702 | +0.02(+0.32%) |
Aug 13, 2004 | 6.566 | 6.636 | 6.502 | 6.626 | 85,760 | +0.05(+0.76%) |
Aug 12, 2004 | 6.619 | 6.621 | 6.559 | 6.576 | 51,456 | -0.05(-0.79%) |
Aug 11, 2004 | 6.609 | 6.633 | 6.607 | 6.629 | 46,436 | +0.01(+0.11%) |
Aug 10, 2004 | 6.631 | 6.631 | 6.588 | 6.621 | 51,456 | +0.05(+0.76%) |
Aug 09, 2004 | 6.564 | 6.650 | 6.502 | 6.571 | 56,058 | -0.00(-0.07%) |
Aug 06, 2004 | 6.968 | 6.968 | 6.574 | 6.576 | 345,551 | -0.41(-5.88%) |
Aug 05, 2004 | 7.087 | 7.095 | 6.982 | 6.987 | 53,966 | -0.09(-1.25%) |
Aug 04, 2004 | 7.040 | 7.171 | 7.001 | 7.076 | 96,218 | +0.06(+0.85%) |
Aug 03, 2004 | 7.028 | 7.044 | 6.970 | 7.016 | 50,201 | -0.04(-0.51%) |
Aug 02, 2004 | 7.011 | 7.121 | 6.951 | 7.052 | 55,221 | -0.02(-0.27%) |
Jul 30, 2004 | 7.087 | 7.119 | 7.018 | 7.071 | 38,069 | +0.01(+0.10%) |
Jul 29, 2004 | 6.920 | 7.114 | 6.868 | 7.064 | 95,382 | +0.17(+2.46%) |
Jul 28, 2004 | 6.942 | 6.942 | 6.813 | 6.894 | 149,766 | -0.04(-0.55%) |
Jul 27, 2004 | 6.932 | 6.985 | 6.858 | 6.932 | 74,883 | -0.02(-0.28%) |
Jul 26, 2004 | 6.992 | 7.018 | 6.911 | 6.951 | 145,165 | +0.01(+0.21%) |
Jul 23, 2004 | 6.934 | 6.980 | 6.925 | 6.937 | 24,682 | +0.00(+0.00%) |
Jul 22, 2004 | 7.119 | 7.119 | 6.934 | 6.937 | 94,127 | -0.16(-2.22%) |
Jul 21, 2004 | 7.095 | 7.159 | 7.083 | 7.095 | 116,717 | +0.02(+0.27%) |
Jul 20, 2004 | 7.016 | 7.159 | 6.968 | 7.076 | 85,760 | +0.04(+0.51%) |
Jul 19, 2004 | 7.099 | 7.107 | 7.016 | 7.040 | 44,762 | -0.03(-0.37%) |
Jul 16, 2004 | 7.064 | 7.097 | 7.052 | 7.066 | 33,049 | +0.00(+0.07%) |
Jul 15, 2004 | 7.150 | 7.150 | 7.052 | 7.061 | 140,145 | -0.11(-1.53%) |
Jul 14, 2004 | 7.138 | 7.231 | 7.076 | 7.171 | 39,324 | +0.02(+0.30%) |
Jul 13, 2004 | 7.135 | 7.224 | 7.119 | 7.150 | 57,313 | +0.01(+0.13%) |
Jul 12, 2004 | 7.157 | 7.157 | 7.135 | 7.140 | 112,116 | +0.00(+0.03%) |
Jul 09, 2004 | 7.171 | 7.171 | 7.068 | 7.138 | 66,098 | -0.04(-0.50%) |
Jul 08, 2004 | 7.174 | 7.207 | 7.135 | 7.174 | 155,623 | +0.02(+0.33%) |
Jul 07, 2004 | 7.169 | 7.255 | 7.147 | 7.150 | 301,625 | +0.02(+0.34%) |
Jul 06, 2004 | 6.968 | 7.176 | 6.968 | 7.126 | 212,100 | +0.18(+2.65%) |
Jul 02, 2004 | 6.980 | 6.980 | 6.908 | 6.942 | 82,831 | -0.01(-0.21%) |
Jul 01, 2004 | 6.982 | 6.992 | 6.946 | 6.956 | 183,234 | -0.00(-0.03%) |
Jun 30, 2004 | 6.932 | 6.968 | 6.908 | 6.958 | 218,793 | +0.09(+1.25%) |
Jun 29, 2004 | 6.774 | 6.908 | 6.765 | 6.872 | 355,173 | +0.16(+2.35%) |
Jun 28, 2004 | 6.574 | 6.765 | 6.574 | 6.715 | 112,534 | +0.16(+2.41%) |
Jun 25, 2004 | 6.456 | 6.562 | 6.454 | 6.557 | 103,749 | +0.10(+1.56%) |
Jun 24, 2004 | 6.387 | 6.540 | 6.382 | 6.456 | 153,950 | +0.05(+0.86%) |
Jun 23, 2004 | 6.358 | 6.406 | 6.358 | 6.401 | 135,961 | +0.04(+0.64%) |
Jun 22, 2004 | 6.378 | 6.378 | 6.344 | 6.361 | 34,304 | -0.00(-0.04%) |
Jun 21, 2004 | 6.358 | 6.397 | 6.335 | 6.363 | 139,726 | +0.00(+0.08%) |
Jun 18, 2004 | 6.397 | 6.425 | 6.327 | 6.358 | 414,578 | -0.06(-0.97%) |
Jun 17, 2004 | 6.430 | 6.452 | 6.373 | 6.421 | 133,451 | -0.02(-0.33%) |
Jun 16, 2004 | 6.311 | 6.442 | 6.311 | 6.442 | 172,775 | +0.12(+1.93%) |
Jun 15, 2004 | 6.251 | 6.320 | 6.251 | 6.320 | 51,456 | +0.10(+1.58%) |
Jun 14, 2004 | 6.239 | 6.275 | 6.205 | 6.222 | 102,912 | -0.03(-0.46%) |
Jun 10, 2004 | 6.244 | 6.275 | 6.201 | 6.251 | 43,926 | +0.03(+0.50%) |
Jun 09, 2004 | 6.332 | 6.332 | 6.215 | 6.220 | 39,324 | -0.11(-1.74%) |
Jun 08, 2004 | 6.358 | 6.440 | 6.263 | 6.330 | 107,095 | -0.00(-0.08%) |
Jun 07, 2004 | 6.301 | 6.385 | 6.299 | 6.335 | 68,608 | +0.06(+0.91%) |
Jun 04, 2004 | 6.227 | 6.346 | 6.227 | 6.277 | 56,476 | +0.03(+0.42%) |
Jun 03, 2004 | 6.282 | 6.335 | 6.196 | 6.251 | 111,697 | -0.05(-0.76%) |
Jun 02, 2004 | 6.335 | 6.382 | 6.280 | 6.299 | 131,778 | -0.05(-0.83%) |
Jun 01, 2004 | 6.430 | 6.437 | 6.349 | 6.351 | 356,846 | -0.13(-1.99%) |
May 28, 2004 | 6.531 | 6.607 | 6.478 | 6.480 | 84,505 | -0.07(-1.13%) |
May 27, 2004 | 6.502 | 6.554 | 6.454 | 6.554 | 87,015 | +0.04(+0.62%) |
May 26, 2004 | 6.490 | 6.574 | 6.444 | 6.514 | 329,654 | +0.02(+0.37%) |
May 25, 2004 | 6.433 | 6.490 | 6.330 | 6.490 | 148,511 | +0.06(+0.89%) |
May 24, 2004 | 6.394 | 6.456 | 6.394 | 6.433 | 76,556 | +0.03(+0.41%) |
May 21, 2004 | 6.335 | 6.521 | 6.311 | 6.406 | 153,532 | +0.04(+0.64%) |
May 20, 2004 | 6.401 | 6.418 | 6.325 | 6.366 | 158,133 | -0.01(-0.19%) |
May 19, 2004 | 6.495 | 6.514 | 6.378 | 6.378 | 143,910 | -0.11(-1.62%) |
May 18, 2004 | 6.514 | 6.538 | 6.435 | 6.483 | 147,256 | +0.01(+0.15%) |
May 17, 2004 | 6.705 | 6.707 | 6.358 | 6.473 | 336,766 | -0.22(-3.25%) |
May 14, 2004 | 6.774 | 6.786 | 6.688 | 6.691 | 64,006 | -0.10(-1.41%) |
May 13, 2004 | 6.597 | 6.786 | 6.597 | 6.786 | 216,701 | +0.14(+2.16%) |
May 12, 2004 | 6.796 | 6.796 | 6.590 | 6.643 | 121,319 | -0.18(-2.59%) |
May 11, 2004 | 6.729 | 6.836 | 6.729 | 6.820 | 189,509 | +0.13(+1.93%) |
May 10, 2004 | 6.872 | 6.872 | 6.645 | 6.691 | 186,162 | -0.19(-2.81%) |
May 07, 2004 | 7.083 | 7.095 | 6.813 | 6.884 | 217,120 | -0.27(-3.84%) |
May 05, 2004 | 7.255 | 7.279 | 7.159 | 7.159 | 409,976 | +0.02(+0.33%) |
May 04, 2004 | 7.000 | 7.135 | 6.992 | 7.135 | 133,033 | +0.14(+1.93%) |
May 03, 2004 | 7.023 | 7.023 | 6.998 | 7.000 | 165,663 | -0.02(-0.31%) |
Apr 30, 2004 | 7.022 | 7.028 | 7.016 | 7.022 | 144,746 | +0.00(+0.07%) |
Apr 29, 2004 | 6.970 | 7.017 | 6.958 | 7.017 | 143,910 | +0.06(+0.86%) |
Apr 28, 2004 | 6.857 | 6.957 | 6.848 | 6.957 | 245,149 | +0.11(+1.61%) |
Apr 27, 2004 | 6.860 | 6.870 | 6.831 | 6.847 | 341,368 | -0.01(-0.19%) |
Apr 26, 2004 | 6.842 | 6.932 | 6.823 | 6.860 | 307,064 | +0.05(+0.70%) |
Apr 23, 2004 | 6.932 | 6.932 | 6.801 | 6.813 | 153,113 | -0.13(-1.84%) |
Apr 22, 2004 | 6.968 | 6.978 | 6.939 | 6.940 | 83,668 | -0.00(-0.03%) |
Apr 21, 2004 | 7.040 | 7.050 | 6.942 | 6.943 | 192,437 | -0.08(-1.12%) |
Apr 20, 2004 | 6.926 | 7.082 | 6.909 | 7.022 | 245,149 | +0.13(+1.82%) |
Apr 19, 2004 | 6.871 | 6.932 | 6.844 | 6.896 | 234,272 | +0.10(+1.50%) |
Apr 16, 2004 | 6.770 | 6.813 | 6.759 | 6.795 | 155,623 | +0.04(+0.55%) |
Apr 15, 2004 | 6.773 | 6.773 | 6.753 | 6.758 | 92,872 | +0.01(+0.21%) |
Apr 14, 2004 | 6.852 | 6.858 | 6.741 | 6.743 | 314,594 | -0.11(-1.67%) |
Apr 13, 2004 | 6.872 | 6.878 | 6.856 | 6.858 | 134,706 | -0.03(-0.50%) |
Apr 12, 2004 | 6.905 | 6.924 | 6.890 | 6.893 | 169,847 | -0.02(-0.35%) |
Apr 08, 2004 | 6.955 | 6.955 | 6.908 | 6.917 | 90,362 | -0.04(-0.55%) |
Apr 07, 2004 | 6.932 | 6.976 | 6.932 | 6.955 | 179,887 | +0.04(+0.59%) |
Apr 06, 2004 | 6.838 | 6.980 | 6.836 | 6.914 | 204,151 | +0.08(+1.10%) |
Apr 05, 2004 | 6.825 | 6.842 | 6.816 | 6.839 | 150,603 | +0.03(+0.47%) |
Apr 02, 2004 | 6.801 | 6.842 | 6.801 | 6.807 | 173,194 | +0.03(+0.37%) |
Apr 01, 2004 | 6.746 | 6.860 | 6.746 | 6.782 | 225,905 | +0.07(+0.98%) |
Mar 31, 2004 | 6.749 | 6.753 | 6.675 | 6.716 | 198,294 | -0.04(-0.62%) |
Mar 30, 2004 | 6.606 | 6.813 | 6.591 | 6.758 | 425,873 | +0.17(+2.58%) |
Mar 29, 2004 | 6.550 | 6.606 | 6.531 | 6.588 | 187,417 | +0.05(+0.80%) |
Mar 26, 2004 | 6.520 | 6.583 | 6.507 | 6.535 | 197,458 | +0.03(+0.51%) |
Mar 25, 2004 | 6.631 | 6.631 | 6.459 | 6.502 | 199,968 | -0.13(-1.95%) |
Mar 24, 2004 | 6.597 | 6.663 | 6.585 | 6.631 | 199,968 | +0.03(+0.42%) |
Mar 23, 2004 | 6.633 | 6.644 | 6.601 | 6.603 | 174,867 | -0.03(-0.45%) |
Mar 22, 2004 | 6.544 | 6.697 | 6.544 | 6.633 | 312,920 | +0.07(+1.04%) |
Mar 19, 2004 | 6.537 | 6.574 | 6.537 | 6.565 | 236,782 | +0.04(+0.60%) |
Mar 18, 2004 | 6.526 | 6.545 | 6.514 | 6.526 | 153,950 | -0.01(-0.18%) |
Mar 17, 2004 | 6.514 | 6.571 | 6.514 | 6.538 | 324,634 | +0.00(+0.00%) |
Mar 16, 2004 | 6.534 | 6.570 | 6.514 | 6.538 | 230,925 | +0.00(+0.07%) |
Mar 15, 2004 | 6.482 | 6.551 | 6.468 | 6.533 | 244,312 | +0.06(+0.89%) |
Mar 12, 2004 | 6.431 | 6.478 | 6.389 | 6.476 | 272,759 | +0.05(+0.71%) |
Mar 11, 2004 | 6.331 | 6.454 | 6.331 | 6.430 | 268,576 | +0.10(+1.51%) |
Mar 10, 2004 | 6.416 | 6.416 | 6.274 | 6.335 | 554,723 | -0.07(-1.08%) |
Mar 09, 2004 | 6.574 | 6.574 | 6.335 | 6.404 | 666,839 | -0.16(-2.39%) |
Mar 08, 2004 | 6.682 | 6.684 | 6.559 | 6.560 | 237,619 | -0.12(-1.82%) |
Mar 05, 2004 | 6.404 | 6.735 | 6.343 | 6.682 | 667,675 | +0.28(+4.35%) |
Mar 04, 2004 | 6.461 | 6.467 | 6.401 | 6.404 | 511,215 | -0.05(-0.78%) |
Mar 03, 2004 | 6.591 | 6.591 | 6.454 | 6.454 | 732,937 | -0.15(-2.26%) |
Mar 02, 2004 | 6.574 | 6.771 | 6.574 | 6.603 | 869,317 | +0.05(+0.82%) |
Mar 01, 2004 | 6.455 | 6.568 | 6.449 | 6.550 | 456,830 | +0.09(+1.46%) |
Feb 27, 2004 | 6.547 | 6.565 | 6.450 | 6.455 | 366,468 | -0.08(-1.23%) |
Feb 26, 2004 | 6.454 | 6.596 | 6.454 | 6.535 | 507,868 | +0.19(+2.94%) |
Feb 25, 2004 | 6.369 | 6.392 | 6.349 | 6.349 | 311,247 | -0.03(-0.41%) |
Feb 24, 2004 | 6.308 | 6.400 | 6.305 | 6.375 | 432,566 | +0.07(+1.12%) |
Feb 23, 2004 | 6.289 | 6.317 | 6.289 | 6.305 | 104,585 | +0.01(+0.09%) |
Feb 20, 2004 | 6.299 | 6.313 | 6.269 | 6.299 | 156,460 | -0.01(-0.19%) |
Feb 19, 2004 | 6.320 | 6.335 | 6.305 | 6.311 | 301,207 | +0.00(+0.02%) |
Feb 18, 2004 | 6.335 | 6.335 | 6.299 | 6.309 | 253,516 | -0.03(-0.40%) |
Feb 17, 2004 | 6.329 | 6.335 | 6.323 | 6.335 | 281,963 | +0.02(+0.28%) |
Feb 13, 2004 | 6.335 | 6.335 | 6.311 | 6.317 | 163,990 | -0.01(-0.13%) |
Feb 12, 2004 | 6.335 | 6.340 | 6.323 | 6.325 | 271,086 | -0.01(-0.15%) |
Feb 11, 2004 | 6.382 | 6.382 | 6.333 | 6.335 | 348,061 | -0.03(-0.54%) |
Feb 10, 2004 | 6.361 | 6.382 | 6.361 | 6.369 | 598,230 | +0.01(+0.13%) |
Feb 09, 2004 | 6.364 | 6.394 | 6.344 | 6.361 | 271,923 | +0.05(+0.87%) |
Feb 06, 2004 | 6.268 | 6.335 | 6.259 | 6.306 | 157,297 | +0.05(+0.78%) |
Feb 05, 2004 | 6.257 | 6.257 | 6.215 | 6.257 | 268,576 | +0.00(+0.00%) |
Feb 04, 2004 | 6.419 | 6.419 | 6.257 | 6.257 | 143,073 | -0.18(-2.86%) |
Feb 03, 2004 | 6.526 | 6.526 | 6.437 | 6.441 | 483,604 | -0.10(-1.48%) |
Feb 02, 2004 | 6.352 | 6.635 | 6.345 | 6.538 | 940,435 | +0.20(+3.11%) |
Jan 30, 2004 | 6.305 | 6.358 | 6.287 | 6.340 | 305,390 | +0.05(+0.72%) |
Jan 29, 2004 | 6.203 | 6.295 | 6.195 | 6.295 | 542,172 | +0.10(+1.68%) |
Jan 28, 2004 | 6.245 | 6.248 | 6.185 | 6.191 | 742,141 | -0.07(-1.16%) |
Jan 27, 2004 | 6.197 | 6.364 | 6.197 | 6.264 | 3,456,352 | +0.08(+1.29%) |
Jan 26, 2004 | 6.095 | 6.188 | 6.095 | 6.184 | 100,402 | +0.10(+1.63%) |
Jan 23, 2004 | 6.035 | 6.090 | 6.006 | 6.085 | 595,720 | +0.05(+0.91%) |
Jan 22, 2004 | 6.054 | 6.054 | 6.020 | 6.030 | 71,955 | -0.02(-0.39%) |
Jan 21, 2004 | 6.066 | 6.106 | 6.054 | 6.054 | 76,138 | +0.02(+0.30%) |
Jan 20, 2004 | 6.031 | 6.048 | 6.015 | 6.036 | 217,538 | +0.00(+0.08%) |
Jan 16, 2004 | 6.078 | 6.137 | 6.030 | 6.031 | 148,093 | -0.01(-0.16%) |
Jan 15, 2004 | 6.060 | 6.060 | 6.036 | 6.040 | 89,525 | -0.00(-0.02%) |
Jan 14, 2004 | 6.039 | 6.066 | 6.033 | 6.042 | 201,641 | +0.01(+0.24%) |
Jan 13, 2004 | 6.018 | 6.030 | 6.000 | 6.027 | 135,543 | +0.02(+0.36%) |
Jan 12, 2004 | 5.988 | 6.018 | 5.977 | 6.006 | 206,661 | +0.02(+0.30%) |
Jan 09, 2004 | 6.066 | 6.066 | 5.988 | 5.988 | 396,589 | -0.09(-1.49%) |
Jan 08, 2004 | 6.124 | 6.124 | 6.079 | 6.079 | 52,711 | -0.05(-0.74%) |
Jan 07, 2004 | 6.239 | 6.239 | 6.117 | 6.124 | 84,505 | -0.10(-1.65%) |
Jan 06, 2004 | 6.272 | 6.272 | 6.227 | 6.227 | 15,060 | -0.03(-0.53%) |
Jan 05, 2004 | 6.299 | 6.302 | 6.253 | 6.260 | 89,525 | -0.04(-0.61%) |
Jan 02, 2004 | 6.335 | 6.335 | 6.293 | 6.299 | 25,937 | -0.05(-0.75%) |
Dec 31, 2003 | 6.245 | 6.346 | 6.245 | 6.346 | 60,241 | +0.11(+1.69%) |
Dec 30, 2003 | 6.247 | 6.247 | 6.247 | 6.241 | 6,693 | +0.02(+0.29%) |
Dec 29, 2003 | 6.202 | 6.235 | 6.195 | 6.223 | 25,100 | +0.04(+0.66%) |
Dec 26, 2003 | 6.130 | 6.185 | 6.130 | 6.183 | 92,872 | +0.05(+0.84%) |
Dec 24, 2003 | 6.115 | 6.131 | 6.115 | 6.131 | 25,937 | +0.01(+0.10%) |
Dec 23, 2003 | 6.127 | 6.137 | 6.117 | 6.125 | 33,467 | -0.01(-0.10%) |
Dec 22, 2003 | 6.124 | 6.136 | 6.124 | 6.131 | 63,588 | +0.00(+0.06%) |
Dec 19, 2003 | 6.124 | 6.161 | 6.124 | 6.128 | 45,181 | +0.01(+0.20%) |
Dec 18, 2003 | 6.149 | 6.214 | 6.116 | 6.116 | 187,417 | -0.03(-0.54%) |
Dec 17, 2003 | 6.019 | 6.149 | 6.019 | 6.149 | 126,339 | +0.16(+2.69%) |
Dec 16, 2003 | 5.928 | 5.994 | 5.928 | 5.988 | 76,138 | +0.07(+1.11%) |
Dec 15, 2003 | 5.847 | 5.976 | 5.847 | 5.922 | 121,319 | +0.10(+1.77%) |
Dec 12, 2003 | 5.737 | 5.819 | 5.737 | 5.819 | 61,914 | +0.07(+1.29%) |
Dec 11, 2003 | 5.726 | 5.749 | 5.725 | 5.745 | 1,148,770 | +0.03(+0.54%) |
Dec 10, 2003 | 5.743 | 5.743 | 5.714 | 5.714 | 158,970 | -0.03(-0.60%) |
Dec 09, 2003 | 5.736 | 5.749 | 5.727 | 5.749 | 51,874 | +0.03(+0.50%) |
Dec 08, 2003 | 5.738 | 5.738 | 5.720 | 5.720 | 75,301 | +0.00(+0.08%) |
Dec 05, 2003 | 5.723 | 5.724 | 5.723 | 5.715 | 142,236 | -0.02(-0.40%) |
Dec 04, 2003 | 5.761 | 5.761 | 5.737 | 5.738 | 114,626 | -0.02(-0.41%) |
Dec 03, 2003 | 5.701 | 5.772 | 5.701 | 5.762 | 220,885 | +0.10(+1.82%) |
Dec 02, 2003 | 5.686 | 5.686 | 5.660 | 5.659 | 117,136 | -0.03(-0.46%) |
Dec 01, 2003 | 5.701 | 5.701 | 5.686 | 5.686 | 118,809 | +0.01(+0.13%) |
Nov 28, 2003 | 5.688 | 5.697 | 5.677 | 5.678 | 32,630 | -0.01(-0.17%) |
Nov 26, 2003 | 5.700 | 5.700 | 5.688 | 5.688 | 66,934 | -0.02(-0.27%) |
Nov 25, 2003 | 5.701 | 5.701 | 5.696 | 5.703 | 24,263 | -0.02(-0.27%) |
Nov 24, 2003 | 5.689 | 5.737 | 5.689 | 5.719 | 45,181 | +0.05(+0.84%) |
Nov 21, 2003 | 5.653 | 5.676 | 5.653 | 5.671 | 61,078 | +0.01(+0.13%) |
Nov 20, 2003 | 5.598 | 5.664 | 5.595 | 5.664 | 101,239 | +0.05(+0.83%) |
Nov 19, 2003 | 5.653 | 5.653 | 5.541 | 5.617 | 153,113 | -0.02(-0.40%) |
Nov 18, 2003 | 5.656 | 5.656 | 5.637 | 5.640 | 104,585 | -0.04(-0.65%) |
Nov 17, 2003 | 5.671 | 5.677 | 5.648 | 5.677 | 92,872 | -0.06(-1.00%) |
Nov 14, 2003 | 5.737 | 5.737 | 5.724 | 5.735 | 10,876 | -0.01(-0.15%) |
Nov 13, 2003 | 5.749 | 5.799 | 5.743 | 5.743 | 52,711 | -0.02(-0.31%) |
Nov 12, 2003 | 5.725 | 5.884 | 5.725 | 5.761 | 112,116 | +0.07(+1.22%) |
Nov 11, 2003 | 5.695 | 5.697 | 5.690 | 5.691 | 189,091 | +0.00(+0.04%) |
Nov 10, 2003 | 5.599 | 5.686 | 5.599 | 5.689 | 221,721 | +0.08(+1.38%) |
Nov 07, 2003 | 5.501 | 5.634 | 5.501 | 5.611 | 140,563 | +0.13(+2.40%) |
Nov 06, 2003 | 5.375 | 5.431 | 5.375 | 5.480 | 215,028 | +0.11(+1.98%) |
Nov 05, 2003 | 5.486 | 5.450 | 5.371 | 5.374 | 280,290 | -0.05(-0.99%) |
Nov 04, 2003 | 5.486 | 5.486 | 5.426 | 5.427 | 54,384 | -0.07(-1.28%) |
Nov 03, 2003 | 5.570 | 5.570 | 5.498 | 5.498 | 122,992 | +0.10(+1.79%) |
Oct 31, 2003 | 5.354 | 5.401 | 5.354 | 5.401 | 45,181 | +0.02(+0.42%) |
Oct 30, 2003 | 5.358 | 5.378 | 5.358 | 5.378 | 66,098 | +0.00(+0.00%) |
Oct 29, 2003 | 5.377 | 5.396 | 5.374 | 5.378 | 94,545 | +0.00(+0.00%) |
Oct 28, 2003 | 5.354 | 5.378 | 5.331 | 5.378 | 164,827 | -0.02(-0.42%) |
Oct 27, 2003 | 5.426 | 5.426 | 5.401 | 5.401 | 11,713 | -0.05(-0.86%) |
Oct 24, 2003 | 5.448 | 5.448 | 5.448 | 5.448 | 2,510 | +0.00(+0.04%) |
Oct 23, 2003 | 5.536 | 5.540 | 5.445 | 5.445 | 70,281 | -0.10(-1.85%) |
Oct 22, 2003 | 5.578 | 5.578 | 5.548 | 5.548 | 11,713 | -0.04(-0.64%) |
Oct 21, 2003 | 5.506 | 5.593 | 5.519 | 5.584 | 87,015 | +0.08(+1.41%) |
Oct 20, 2003 | 5.291 | 5.492 | 5.291 | 5.506 | 150,603 | +0.22(+4.16%) |
Oct 17, 2003 | 5.277 | 5.315 | 5.277 | 5.286 | 35,977 | -0.00(-0.07%) |
Oct 16, 2003 | 5.289 | 5.290 | 5.289 | 5.290 | 51,874 | -0.06(-1.21%) |
Oct 15, 2003 | 5.420 | 5.486 | 5.346 | 5.354 | 128,849 | -0.05(-0.99%) |
Oct 14, 2003 | 5.259 | 5.406 | 5.259 | 5.408 | 72,791 | +0.16(+2.96%) |
Oct 13, 2003 | 5.252 | 5.284 | 5.250 | 5.253 | 87,015 | +0.00(+0.09%) |
Oct 10, 2003 | 5.256 | 5.289 | 5.241 | 5.248 | 133,033 | +0.03(+0.48%) |
Oct 09, 2003 | 5.199 | 5.288 | 5.175 | 5.223 | 310,410 | +0.09(+1.75%) |
Oct 08, 2003 | 5.056 | 5.162 | 5.056 | 5.133 | 552,213 | +0.19(+3.84%) |
Oct 07, 2003 | 4.873 | 4.943 | 4.882 | 4.943 | 46,017 | +0.07(+1.45%) |
Oct 06, 2003 | 4.925 | 4.936 | 4.872 | 4.873 | 50,201 | -0.03(-0.66%) |
Oct 03, 2003 | 4.930 | 4.930 | 4.930 | 4.905 | 47,691 | -0.03(-0.61%) |
Oct 02, 2003 | 4.948 | 4.948 | 4.935 | 4.935 | 15,897 | +0.03(+0.71%) |
Oct 01, 2003 | 4.948 | 4.948 | 4.894 | 4.900 | 72,791 | -0.05(-1.09%) |
Sep 30, 2003 | 5.008 | 5.020 | 4.940 | 4.954 | 131,359 | -0.07(-1.31%) |
Sep 29, 2003 | 5.020 | 5.020 | 5.014 | 5.020 | 78,648 | +0.03(+0.57%) |
Sep 26, 2003 | 5.032 | 5.032 | 4.970 | 4.991 | 97,892 | -0.03(-0.57%) |
Sep 25, 2003 | 5.092 | 5.092 | 5.020 | 5.020 | 35,977 | -0.08(-1.64%) |
Sep 24, 2003 | 5.129 | 5.139 | 5.103 | 5.103 | 66,934 | -0.04(-0.70%) |
Sep 23, 2003 | 5.139 | 5.139 | 5.139 | 5.139 | 40,997 | +0.00(+0.00%) |
Sep 22, 2003 | 5.151 | 5.151 | 5.115 | 5.139 | 56,894 | +0.00(+0.00%) |
Sep 19, 2003 | 5.133 | 5.139 | 5.133 | 5.139 | 41,834 | +0.00(+0.00%) |
Sep 18, 2003 | 5.115 | 5.138 | 5.115 | 5.139 | 60,241 | +0.00(+0.02%) |
Sep 17, 2003 | 5.152 | 5.157 | 5.135 | 5.138 | 23,427 | -0.02(-0.44%) |
Sep 16, 2003 | 5.187 | 5.187 | 5.127 | 5.161 | 44,344 | -0.08(-1.53%) |
Sep 15, 2003 | 5.259 | 5.259 | 5.223 | 5.241 | 56,894 | -0.02(-0.41%) |
Sep 12, 2003 | 5.205 | 5.265 | 5.178 | 5.262 | 48,527 | +0.07(+1.33%) |
Sep 11, 2003 | 5.187 | 5.259 | 5.181 | 5.193 | 60,241 | +0.02(+0.35%) |
Sep 10, 2003 | 5.181 | 5.235 | 5.175 | 5.175 | 77,811 | -0.02(-0.35%) |
Sep 09, 2003 | 5.187 | 5.193 | 5.169 | 5.193 | 71,955 | +0.01(+0.23%) |
Sep 08, 2003 | 5.163 | 5.198 | 5.155 | 5.181 | 1,159,647 | +0.05(+0.93%) |
Sep 05, 2003 | 5.241 | 5.241 | 5.092 | 5.133 | 100,402 | -0.13(-2.50%) |
Sep 04, 2003 | 5.234 | 5.283 | 5.223 | 5.265 | 116,299 | +0.05(+1.03%) |
Sep 03, 2003 | 5.193 | 5.246 | 5.164 | 5.211 | 115,462 | -0.01(-0.23%) |