Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.387 | 5.428 | 5.311 | 5.332 | 150,071 | -0.06(-1.03%) |
Aug 30, 2004 | 5.439 | 5.449 | 5.387 | 5.387 | 66,021 | -0.06(-1.17%) |
Aug 27, 2004 | 5.416 | 5.461 | 5.363 | 5.451 | 122,785 | -0.01(-0.11%) |
Aug 26, 2004 | 5.480 | 5.482 | 5.435 | 5.457 | 132,530 | -0.03(-0.64%) |
Aug 25, 2004 | 5.389 | 5.492 | 5.342 | 5.492 | 110,361 | +0.10(+1.90%) |
Aug 24, 2004 | 5.377 | 5.457 | 5.367 | 5.389 | 117,426 | +0.01(+0.23%) |
Aug 23, 2004 | 5.408 | 5.459 | 5.340 | 5.377 | 89,165 | -0.02(-0.30%) |
Aug 20, 2004 | 5.377 | 5.428 | 5.373 | 5.394 | 66,752 | +0.01(+0.15%) |
Aug 19, 2004 | 5.398 | 5.433 | 5.375 | 5.385 | 88,678 | -0.02(-0.46%) |
Aug 18, 2004 | 5.260 | 5.422 | 5.250 | 5.410 | 76,010 | +0.17(+3.17%) |
Aug 17, 2004 | 5.287 | 5.346 | 5.234 | 5.244 | 128,632 | -0.03(-0.58%) |
Aug 16, 2004 | 5.080 | 5.355 | 5.080 | 5.275 | 93,794 | +0.18(+3.63%) |
Aug 13, 2004 | 5.182 | 5.213 | 5.069 | 5.090 | 84,537 | -0.08(-1.55%) |
Aug 12, 2004 | 5.234 | 5.264 | 5.170 | 5.170 | 103,539 | -0.06(-1.22%) |
Aug 11, 2004 | 5.172 | 5.275 | 5.166 | 5.234 | 112,066 | +0.05(+0.99%) |
Aug 10, 2004 | 5.131 | 5.260 | 5.131 | 5.182 | 99,641 | +0.06(+1.24%) |
Aug 09, 2004 | 5.090 | 5.143 | 5.090 | 5.119 | 89,409 | +0.07(+1.38%) |
Aug 06, 2004 | 5.254 | 5.275 | 5.049 | 5.049 | 121,080 | -0.22(-4.24%) |
Aug 05, 2004 | 5.344 | 5.377 | 5.244 | 5.272 | 159,085 | -0.07(-1.34%) |
Aug 04, 2004 | 5.316 | 5.381 | 5.264 | 5.344 | 111,579 | +0.01(+0.15%) |
Aug 03, 2004 | 5.223 | 5.396 | 5.213 | 5.336 | 172,241 | +0.10(+1.96%) |
Aug 02, 2004 | 5.295 | 5.307 | 5.131 | 5.234 | 96,961 | -0.09(-1.73%) |
Jul 30, 2004 | 5.291 | 5.367 | 5.250 | 5.326 | 156,405 | +0.01(+0.27%) |
Jul 29, 2004 | 5.254 | 5.340 | 5.234 | 5.311 | 166,394 | +0.04(+0.78%) |
Jul 28, 2004 | 5.151 | 5.297 | 5.151 | 5.270 | 128,876 | +0.10(+1.90%) |
Jul 27, 2004 | 5.131 | 5.174 | 5.112 | 5.172 | 174,434 | +0.06(+1.20%) |
Jul 26, 2004 | 5.162 | 5.192 | 5.096 | 5.110 | 256,534 | -0.06(-1.23%) |
Jul 23, 2004 | 5.153 | 5.217 | 5.149 | 5.174 | 127,171 | +0.03(+0.60%) |
Jul 22, 2004 | 5.369 | 5.402 | 5.143 | 5.143 | 278,948 | -0.17(-3.28%) |
Jul 21, 2004 | 5.398 | 5.414 | 5.295 | 5.318 | 222,427 | -0.10(-1.89%) |
Jul 20, 2004 | 5.192 | 5.470 | 5.172 | 5.420 | 267,254 | +0.25(+4.80%) |
Jul 19, 2004 | 5.268 | 5.287 | 5.069 | 5.172 | 268,228 | -0.10(-1.83%) |
Jul 16, 2004 | 5.170 | 5.322 | 4.967 | 5.268 | 625,623 | +0.05(+0.90%) |
Jul 15, 2004 | 5.541 | 5.541 | 5.104 | 5.221 | 975,466 | -0.32(-5.85%) |
Jul 14, 2004 | 5.572 | 5.628 | 5.515 | 5.545 | 305,503 | -0.02(-0.37%) |
Jul 13, 2004 | 5.396 | 5.646 | 5.396 | 5.566 | 244,110 | +0.19(+3.47%) |
Jul 12, 2004 | 5.463 | 5.463 | 5.344 | 5.379 | 123,760 | -0.08(-1.39%) |
Jul 09, 2004 | 5.543 | 5.548 | 5.439 | 5.455 | 203,668 | -0.09(-1.59%) |
Jul 08, 2004 | 5.654 | 5.654 | 5.541 | 5.543 | 228,761 | -0.13(-2.24%) |
Jul 07, 2004 | 5.572 | 5.687 | 5.521 | 5.671 | 437,790 | -0.05(-0.86%) |
Jul 06, 2004 | 5.767 | 5.767 | 5.664 | 5.720 | 120,106 | -0.07(-1.28%) |
Jul 02, 2004 | 5.853 | 5.870 | 5.664 | 5.794 | 148,366 | -0.08(-1.33%) |
Jul 01, 2004 | 5.952 | 5.981 | 5.843 | 5.872 | 93,307 | -0.08(-1.28%) |
Jun 30, 2004 | 5.901 | 5.981 | 5.896 | 5.948 | 106,950 | +0.05(+0.80%) |
Jun 29, 2004 | 5.890 | 5.927 | 5.874 | 5.901 | 101,834 | +0.03(+0.52%) |
Jun 28, 2004 | 5.870 | 5.976 | 5.818 | 5.870 | 77,472 | -0.02(-0.31%) |
Jun 25, 2004 | 5.911 | 5.933 | 5.839 | 5.888 | 152,507 | -0.04(-0.62%) |
Jun 24, 2004 | 5.880 | 5.989 | 5.872 | 5.925 | 84,293 | +0.02(+0.42%) |
Jun 23, 2004 | 5.792 | 6.071 | 5.763 | 5.901 | 110,848 | +0.09(+1.63%) |
Jun 22, 2004 | 5.833 | 5.835 | 5.726 | 5.806 | 95,743 | -0.04(-0.70%) |
Jun 21, 2004 | 5.859 | 5.925 | 5.818 | 5.847 | 223,889 | +0.01(+0.14%) |
Jun 18, 2004 | 5.849 | 5.868 | 5.808 | 5.839 | 302,092 | +0.00(+0.00%) |
Jun 17, 2004 | 5.843 | 5.859 | 5.816 | 5.839 | 90,384 | -0.00(-0.07%) |
Jun 16, 2004 | 5.931 | 5.931 | 5.829 | 5.843 | 92,576 | -0.07(-1.21%) |
Jun 15, 2004 | 5.808 | 6.013 | 5.808 | 5.915 | 103,783 | +0.11(+1.84%) |
Jun 14, 2004 | 5.808 | 5.870 | 5.767 | 5.808 | 102,808 | -0.03(-0.60%) |
Jun 10, 2004 | 5.901 | 5.972 | 5.841 | 5.843 | 168,830 | -0.07(-1.15%) |
Jun 09, 2004 | 5.901 | 5.942 | 5.884 | 5.911 | 218,773 | +0.02(+0.35%) |
Jun 08, 2004 | 5.767 | 5.905 | 5.767 | 5.890 | 85,024 | +0.07(+1.23%) |
Jun 07, 2004 | 5.716 | 5.839 | 5.673 | 5.818 | 232,172 | +0.15(+2.72%) |
Jun 04, 2004 | 5.603 | 5.689 | 5.582 | 5.664 | 135,697 | +0.07(+1.32%) |
Jun 03, 2004 | 5.654 | 5.681 | 5.591 | 5.591 | 132,774 | -0.08(-1.38%) |
Jun 02, 2004 | 5.623 | 5.677 | 5.595 | 5.669 | 72,112 | +0.05(+0.80%) |
Jun 01, 2004 | 5.439 | 5.650 | 5.439 | 5.623 | 128,876 | +0.17(+3.12%) |
May 28, 2004 | 5.541 | 5.548 | 5.435 | 5.453 | 109,873 | -0.08(-1.52%) |
May 27, 2004 | 5.455 | 5.593 | 5.447 | 5.537 | 103,052 | +0.07(+1.24%) |
May 26, 2004 | 5.408 | 5.513 | 5.383 | 5.470 | 102,321 | +0.01(+0.15%) |
May 25, 2004 | 5.459 | 5.461 | 5.359 | 5.461 | 253,855 | -0.02(-0.34%) |
May 24, 2004 | 5.470 | 5.531 | 5.455 | 5.480 | 110,117 | -0.03(-0.56%) |
May 21, 2004 | 5.593 | 5.593 | 5.447 | 5.511 | 223,402 | -0.01(-0.19%) |
May 20, 2004 | 5.398 | 5.531 | 5.387 | 5.521 | 149,584 | +0.11(+2.09%) |
May 19, 2004 | 5.377 | 5.500 | 5.377 | 5.408 | 152,751 | +0.03(+0.57%) |
May 18, 2004 | 5.336 | 5.387 | 5.336 | 5.377 | 87,947 | +0.04(+0.77%) |
May 17, 2004 | 5.394 | 5.394 | 5.281 | 5.336 | 144,955 | -0.05(-0.84%) |
May 14, 2004 | 5.478 | 5.484 | 5.336 | 5.381 | 153,238 | -0.12(-2.16%) |
May 13, 2004 | 5.500 | 5.587 | 5.474 | 5.500 | 166,150 | -0.02(-0.33%) |
May 12, 2004 | 5.463 | 5.523 | 5.353 | 5.519 | 144,468 | +0.05(+0.90%) |
May 11, 2004 | 5.379 | 5.513 | 5.377 | 5.470 | 97,205 | +0.09(+1.72%) |
May 10, 2004 | 5.387 | 5.408 | 5.283 | 5.377 | 252,393 | -0.06(-1.13%) |
May 07, 2004 | 5.562 | 5.603 | 5.439 | 5.439 | 136,185 | -0.12(-2.21%) |
May 06, 2004 | 5.603 | 5.603 | 5.428 | 5.562 | 129,607 | -0.02(-0.37%) |
May 05, 2004 | 5.582 | 5.619 | 5.511 | 5.582 | 100,616 | -0.01(-0.15%) |
May 04, 2004 | 5.706 | 5.706 | 5.552 | 5.591 | 163,714 | -0.14(-2.37%) |
May 03, 2004 | 5.562 | 5.767 | 5.562 | 5.726 | 323,774 | +0.13(+2.39%) |
Apr 30, 2004 | 5.541 | 5.621 | 5.523 | 5.593 | 206,592 | +0.03(+0.55%) |
Apr 29, 2004 | 5.706 | 5.726 | 5.439 | 5.562 | 188,076 | -0.18(-3.21%) |
Apr 28, 2004 | 5.808 | 5.829 | 5.712 | 5.747 | 211,221 | -0.08(-1.41%) |
Apr 27, 2004 | 5.777 | 5.868 | 5.738 | 5.829 | 133,505 | +0.03(+0.53%) |
Apr 26, 2004 | 5.747 | 5.857 | 5.747 | 5.798 | 128,389 | +0.02(+0.36%) |
Apr 23, 2004 | 5.784 | 5.825 | 5.747 | 5.777 | 184,666 | -0.06(-0.98%) |
Apr 22, 2004 | 5.728 | 5.835 | 5.706 | 5.835 | 215,849 | +0.13(+2.23%) |
Apr 21, 2004 | 5.664 | 5.708 | 5.521 | 5.708 | 226,569 | +0.02(+0.40%) |
Apr 20, 2004 | 5.695 | 5.790 | 5.664 | 5.685 | 205,374 | +0.02(+0.29%) |
Apr 19, 2004 | 5.654 | 5.706 | 5.603 | 5.669 | 135,697 | +0.00(+0.00%) |
Apr 16, 2004 | 5.755 | 5.755 | 5.562 | 5.669 | 346,431 | -0.09(-1.53%) |
Apr 15, 2004 | 5.839 | 5.898 | 5.644 | 5.757 | 269,690 | -0.11(-1.96%) |
Apr 14, 2004 | 5.771 | 5.948 | 5.771 | 5.872 | 307,208 | +0.15(+2.66%) |
Apr 13, 2004 | 5.845 | 5.845 | 5.695 | 5.720 | 107,194 | -0.14(-2.42%) |
Apr 12, 2004 | 5.825 | 5.907 | 5.825 | 5.862 | 42,634 | +0.06(+0.99%) |
Apr 08, 2004 | 5.917 | 5.917 | 5.765 | 5.804 | 89,409 | -0.11(-1.84%) |
Apr 07, 2004 | 5.843 | 5.921 | 5.767 | 5.913 | 94,525 | +0.06(+1.05%) |
Apr 06, 2004 | 5.993 | 6.003 | 5.851 | 5.851 | 86,973 | -0.13(-2.20%) |
Apr 05, 2004 | 5.884 | 5.987 | 5.868 | 5.983 | 153,726 | +0.12(+2.03%) |
Apr 02, 2004 | 5.825 | 5.886 | 5.825 | 5.864 | 93,063 | +0.06(+1.03%) |
Apr 01, 2004 | 5.736 | 5.804 | 5.714 | 5.804 | 107,924 | +0.08(+1.40%) |
Mar 31, 2004 | 5.767 | 5.767 | 5.683 | 5.724 | 126,196 | -0.03(-0.54%) |
Mar 30, 2004 | 5.849 | 5.849 | 5.726 | 5.755 | 175,408 | -0.09(-1.61%) |
Mar 29, 2004 | 5.597 | 5.849 | 5.597 | 5.849 | 353,984 | +0.20(+3.60%) |
Mar 26, 2004 | 5.623 | 5.767 | 5.603 | 5.646 | 257,265 | +0.02(+0.40%) |
Mar 25, 2004 | 5.623 | 5.623 | 5.556 | 5.623 | 276,755 | +0.01(+0.22%) |
Mar 24, 2004 | 5.467 | 5.611 | 5.451 | 5.611 | 196,360 | +0.14(+2.63%) |
Mar 23, 2004 | 5.492 | 5.615 | 5.451 | 5.467 | 186,127 | -0.02(-0.45%) |
Mar 22, 2004 | 5.634 | 5.654 | 5.490 | 5.492 | 158,598 | -0.13(-2.34%) |
Mar 19, 2004 | 5.648 | 5.658 | 5.550 | 5.623 | 134,967 | +0.00(+0.00%) |
Mar 18, 2004 | 5.541 | 5.642 | 5.517 | 5.623 | 168,343 | +0.10(+1.86%) |
Mar 17, 2004 | 5.517 | 5.541 | 5.428 | 5.521 | 349,355 | +0.02(+0.37%) |
Mar 16, 2004 | 5.593 | 5.593 | 5.459 | 5.500 | 181,255 | -0.09(-1.65%) |
Mar 15, 2004 | 5.664 | 5.664 | 5.582 | 5.593 | 177,113 | -0.07(-1.27%) |
Mar 12, 2004 | 5.687 | 5.722 | 5.578 | 5.664 | 131,800 | -0.02(-0.40%) |
Mar 11, 2004 | 5.757 | 5.757 | 5.634 | 5.687 | 234,365 | -0.06(-1.04%) |
Mar 10, 2004 | 5.593 | 5.829 | 5.591 | 5.747 | 328,403 | +0.18(+3.24%) |
Mar 09, 2004 | 5.593 | 5.660 | 5.463 | 5.566 | 216,580 | -0.04(-0.73%) |
Mar 08, 2004 | 5.726 | 5.726 | 5.605 | 5.607 | 120,106 | -0.12(-2.15%) |
Mar 05, 2004 | 5.781 | 5.800 | 5.720 | 5.730 | 166,638 | -0.05(-0.82%) |
Mar 04, 2004 | 5.781 | 5.868 | 5.693 | 5.777 | 144,712 | +0.01(+0.11%) |
Mar 03, 2004 | 5.769 | 5.818 | 5.675 | 5.771 | 161,765 | +0.00(+0.07%) |
Mar 02, 2004 | 5.880 | 5.923 | 5.767 | 5.767 | 294,540 | -0.13(-2.26%) |
Mar 01, 2004 | 5.603 | 6.100 | 5.603 | 5.901 | 694,568 | +0.44(+8.00%) |
Feb 27, 2004 | 5.511 | 5.533 | 5.426 | 5.463 | 100,616 | -0.08(-1.41%) |
Feb 26, 2004 | 5.449 | 5.541 | 5.449 | 5.541 | 204,643 | +0.09(+1.58%) |
Feb 25, 2004 | 5.412 | 5.480 | 5.400 | 5.455 | 167,612 | -0.01(-0.26%) |
Feb 24, 2004 | 5.418 | 5.541 | 5.389 | 5.470 | 199,527 | -0.03(-0.56%) |
Feb 23, 2004 | 5.695 | 5.703 | 5.338 | 5.500 | 293,322 | -0.18(-3.25%) |
Feb 20, 2004 | 5.529 | 5.736 | 5.449 | 5.685 | 228,031 | +0.21(+3.78%) |
Feb 19, 2004 | 5.500 | 5.706 | 5.478 | 5.478 | 331,083 | +0.02(+0.34%) |
Feb 18, 2004 | 5.706 | 5.726 | 5.439 | 5.459 | 536,944 | -0.21(-3.76%) |
Feb 17, 2004 | 5.857 | 5.880 | 5.634 | 5.673 | 363,729 | -0.19(-3.19%) |
Feb 13, 2004 | 6.071 | 6.184 | 5.800 | 5.859 | 506,735 | -0.21(-3.48%) |
Feb 12, 2004 | 6.157 | 6.157 | 6.036 | 6.071 | 159,085 | -0.07(-1.14%) |
Feb 11, 2004 | 6.054 | 6.141 | 5.985 | 6.141 | 98,423 | +0.11(+1.80%) |
Feb 10, 2004 | 6.075 | 6.089 | 5.991 | 6.032 | 283,577 | -0.01(-0.24%) |
Feb 09, 2004 | 5.972 | 6.048 | 5.933 | 6.046 | 212,682 | +0.09(+1.48%) |
Feb 06, 2004 | 5.952 | 5.976 | 5.798 | 5.958 | 142,032 | -0.01(-0.14%) |
Feb 05, 2004 | 5.866 | 5.966 | 5.794 | 5.966 | 126,927 | +0.12(+2.07%) |
Feb 04, 2004 | 6.003 | 6.065 | 5.751 | 5.845 | 328,647 | -0.17(-2.83%) |
Feb 03, 2004 | 6.026 | 6.093 | 5.903 | 6.015 | 382,000 | -0.01(-0.17%) |
Feb 02, 2004 | 6.362 | 6.362 | 5.931 | 6.026 | 629,034 | -0.39(-6.02%) |
Jan 30, 2004 | 6.485 | 6.496 | 6.364 | 6.412 | 68,458 | -0.06(-0.95%) |
Jan 29, 2004 | 6.434 | 6.473 | 6.362 | 6.473 | 115,233 | +0.05(+0.83%) |
Jan 28, 2004 | 6.680 | 6.689 | 6.420 | 6.420 | 151,046 | -0.23(-3.52%) |
Jan 27, 2004 | 6.719 | 6.740 | 6.623 | 6.654 | 123,273 | -0.07(-0.98%) |
Jan 26, 2004 | 6.613 | 6.719 | 6.600 | 6.719 | 98,180 | +0.09(+1.43%) |
Jan 23, 2004 | 6.721 | 6.721 | 6.576 | 6.625 | 106,219 | -0.11(-1.65%) |
Jan 22, 2004 | 6.763 | 6.806 | 6.711 | 6.736 | 66,509 | -0.01(-0.09%) |
Jan 21, 2004 | 6.763 | 6.824 | 6.713 | 6.742 | 80,151 | +0.00(+0.00%) |
Jan 20, 2004 | 6.834 | 6.855 | 6.693 | 6.742 | 90,140 | -0.09(-1.35%) |
Jan 16, 2004 | 6.824 | 6.863 | 6.808 | 6.834 | 132,043 | +0.11(+1.68%) |
Jan 15, 2004 | 6.783 | 6.890 | 6.701 | 6.721 | 169,561 | -0.06(-0.91%) |
Jan 14, 2004 | 6.752 | 6.824 | 6.703 | 6.783 | 101,103 | +0.06(+0.85%) |
Jan 13, 2004 | 6.711 | 6.732 | 6.565 | 6.726 | 141,544 | +0.01(+0.21%) |
Jan 12, 2004 | 6.551 | 6.711 | 6.551 | 6.711 | 160,547 | +0.16(+2.44%) |
Jan 09, 2004 | 6.518 | 6.670 | 6.516 | 6.551 | 238,019 | +0.05(+0.82%) |
Jan 08, 2004 | 6.414 | 6.498 | 6.260 | 6.498 | 361,536 | +0.09(+1.47%) |
Jan 07, 2004 | 6.383 | 6.440 | 6.354 | 6.403 | 335,468 | -0.10(-1.58%) |
Jan 06, 2004 | 6.578 | 6.609 | 6.506 | 6.506 | 175,652 | -0.08(-1.18%) |
Jan 05, 2004 | 6.660 | 6.674 | 6.574 | 6.584 | 173,703 | -0.07(-1.05%) |
Jan 02, 2004 | 6.680 | 6.771 | 6.617 | 6.654 | 188,807 | +0.02(+0.34%) |
Dec 31, 2003 | 6.691 | 6.715 | 6.619 | 6.631 | 191,974 | -0.09(-1.31%) |
Dec 30, 2003 | 6.746 | 6.746 | 6.674 | 6.719 | 202,207 | -0.03(-0.46%) |
Dec 29, 2003 | 6.715 | 6.760 | 6.689 | 6.750 | 213,900 | +0.03(+0.52%) |
Dec 26, 2003 | 6.752 | 6.756 | 6.711 | 6.715 | 46,288 | -0.05(-0.76%) |
Dec 24, 2003 | 6.773 | 6.793 | 6.767 | 6.767 | 58,713 | -0.02(-0.33%) |
Dec 23, 2003 | 6.855 | 6.855 | 6.773 | 6.789 | 110,604 | -0.01(-0.21%) |
Dec 22, 2003 | 6.814 | 6.822 | 6.732 | 6.804 | 90,140 | +0.01(+0.15%) |
Dec 19, 2003 | 6.787 | 6.795 | 6.750 | 6.793 | 85,998 | +0.01(+0.09%) |
Dec 18, 2003 | 6.799 | 6.808 | 6.773 | 6.787 | 99,641 | +0.01(+0.12%) |
Dec 17, 2003 | 6.795 | 6.804 | 6.769 | 6.779 | 116,208 | -0.04(-0.54%) |
Dec 16, 2003 | 6.832 | 6.832 | 6.779 | 6.816 | 144,712 | -0.01(-0.21%) |
Dec 15, 2003 | 6.947 | 7.015 | 6.814 | 6.830 | 252,636 | -0.12(-1.68%) |
Dec 12, 2003 | 6.701 | 6.964 | 6.701 | 6.947 | 256,291 | +0.27(+3.99%) |
Dec 11, 2003 | 6.629 | 6.711 | 6.629 | 6.680 | 194,411 | +0.05(+0.74%) |
Dec 10, 2003 | 6.691 | 6.691 | 6.619 | 6.631 | 237,775 | -0.02(-0.28%) |
Dec 09, 2003 | 6.625 | 6.721 | 6.625 | 6.650 | 189,538 | +0.06(+0.87%) |
Dec 08, 2003 | 6.483 | 6.643 | 6.483 | 6.592 | 124,491 | +0.12(+1.81%) |
Dec 05, 2003 | 6.475 | 6.522 | 6.455 | 6.475 | 137,403 | +0.01(+0.16%) |
Dec 04, 2003 | 6.526 | 6.526 | 6.465 | 6.465 | 210,246 | -0.07(-1.10%) |
Dec 03, 2003 | 6.629 | 6.678 | 6.549 | 6.537 | 275,781 | -0.05(-0.78%) |
Dec 02, 2003 | 6.629 | 6.867 | 6.578 | 6.588 | 640,971 | +0.02(+0.31%) |
Dec 01, 2003 | 6.143 | 6.621 | 6.132 | 6.568 | 597,363 | +0.42(+6.92%) |
Nov 28, 2003 | 6.126 | 6.155 | 6.122 | 6.143 | 23,387 | +0.05(+0.81%) |
Nov 26, 2003 | 6.106 | 6.120 | 6.036 | 6.093 | 76,741 | -0.01(-0.17%) |
Nov 25, 2003 | 5.962 | 6.114 | 5.962 | 6.104 | 107,437 | +0.06(+1.05%) |
Nov 24, 2003 | 5.931 | 6.040 | 5.911 | 6.040 | 125,709 | +0.11(+1.83%) |
Nov 21, 2003 | 5.931 | 5.931 | 5.874 | 5.931 | 120,836 | +0.01(+0.17%) |
Nov 20, 2003 | 5.880 | 5.921 | 5.841 | 5.921 | 134,236 | +0.03(+0.49%) |
Nov 19, 2003 | 5.845 | 5.878 | 5.841 | 5.892 | 200,501 | +0.03(+0.45%) |
Nov 18, 2003 | 5.882 | 5.962 | 5.839 | 5.866 | 80,395 | -0.01(-0.10%) |
Nov 17, 2003 | 5.917 | 5.917 | 5.845 | 5.872 | 160,303 | -0.13(-2.15%) |
Nov 14, 2003 | 5.993 | 6.063 | 5.985 | 6.001 | 82,100 | +0.03(+0.58%) |
Nov 13, 2003 | 5.954 | 5.954 | 5.944 | 5.966 | 114,015 | -0.02(-0.38%) |
Nov 12, 2003 | 5.993 | 5.993 | 5.859 | 5.989 | 225,594 | +0.00(+0.00%) |
Nov 11, 2003 | 6.081 | 6.081 | 5.974 | 5.989 | 72,843 | -0.08(-1.25%) |
Nov 10, 2003 | 6.102 | 6.106 | 6.054 | 6.065 | 124,247 | -0.07(-1.07%) |
Nov 07, 2003 | 6.106 | 6.155 | 6.098 | 6.130 | 281,628 | +0.04(+0.71%) |
Nov 06, 2003 | 6.098 | 6.106 | 6.075 | 6.087 | 166,638 | +0.01(+0.20%) |
Nov 05, 2003 | 6.085 | 6.095 | 6.020 | 6.075 | 147,635 | +0.00(+0.00%) |
Nov 04, 2003 | 6.143 | 6.149 | 6.065 | 6.075 | 151,655 | +0.02(+0.34%) |
Nov 03, 2003 | 5.989 | 6.054 | 5.974 | 6.054 | 132,043 | +0.07(+1.10%) |
Oct 31, 2003 | 6.013 | 6.050 | 5.958 | 5.989 | 181,986 | +0.01(+0.10%) |
Oct 30, 2003 | 6.059 | 6.059 | 5.952 | 5.983 | 95,500 | -0.04(-0.68%) |
Oct 29, 2003 | 5.950 | 6.056 | 5.950 | 6.024 | 103,539 | +0.07(+1.24%) |
Oct 28, 2003 | 5.931 | 5.950 | 5.911 | 5.950 | 99,154 | +0.06(+1.08%) |
Oct 27, 2003 | 5.808 | 5.919 | 5.808 | 5.886 | 150,315 | +0.07(+1.16%) |
Oct 24, 2003 | 5.808 | 5.878 | 5.804 | 5.818 | 186,615 | +0.02(+0.35%) |
Oct 23, 2003 | 5.798 | 5.833 | 5.777 | 5.798 | 178,088 | +0.00(+0.00%) |
Oct 22, 2003 | 5.808 | 5.839 | 5.792 | 5.798 | 157,136 | -0.01(-0.11%) |
Oct 21, 2003 | 5.771 | 5.882 | 5.753 | 5.804 | 254,585 | +0.03(+0.53%) |
Oct 20, 2003 | 5.833 | 5.845 | 5.757 | 5.773 | 424,634 | -0.02(-0.32%) |
Oct 17, 2003 | 5.652 | 5.814 | 5.675 | 5.792 | 182,960 | +0.14(+2.47%) |
Oct 16, 2003 | 5.726 | 5.726 | 5.541 | 5.652 | 473,115 | -0.06(-1.11%) |
Oct 15, 2003 | 5.911 | 5.911 | 5.664 | 5.716 | 263,843 | -0.13(-2.28%) |
Oct 14, 2003 | 5.890 | 5.890 | 5.808 | 5.849 | 114,990 | +0.02(+0.28%) |
Oct 13, 2003 | 5.837 | 5.909 | 5.773 | 5.833 | 179,062 | +0.13(+2.27%) |
Oct 10, 2003 | 5.642 | 5.726 | 5.628 | 5.703 | 158,598 | +0.06(+1.09%) |
Oct 09, 2003 | 5.599 | 5.697 | 5.599 | 5.642 | 138,134 | +0.07(+1.25%) |
Oct 08, 2003 | 5.623 | 5.623 | 5.537 | 5.572 | 164,932 | -0.05(-0.91%) |
Oct 07, 2003 | 5.506 | 5.628 | 5.506 | 5.623 | 129,851 | +0.11(+1.97%) |
Oct 06, 2003 | 5.441 | 5.500 | 5.420 | 5.515 | 188,564 | +0.00(+0.04%) |
Oct 03, 2003 | 5.470 | 5.521 | 5.461 | 5.513 | 138,134 | +0.08(+1.55%) |
Oct 02, 2003 | 5.441 | 5.470 | 5.408 | 5.428 | 120,106 | -0.01(-0.19%) |
Oct 01, 2003 | 5.328 | 5.439 | 5.328 | 5.439 | 246,790 | +0.11(+2.08%) |
Sep 30, 2003 | 5.336 | 5.346 | 5.264 | 5.328 | 289,424 | -0.03(-0.57%) |
Sep 29, 2003 | 5.336 | 5.377 | 5.324 | 5.359 | 303,310 | +0.08(+1.60%) |
Sep 26, 2003 | 5.203 | 5.238 | 5.184 | 5.275 | 332,301 | +0.04(+0.78%) |
Sep 25, 2003 | 5.199 | 5.234 | 5.162 | 5.234 | 210,490 | +0.03(+0.59%) |
Sep 24, 2003 | 5.248 | 5.248 | 5.203 | 5.203 | 251,175 | -0.08(-1.48%) |
Sep 23, 2003 | 5.242 | 5.285 | 5.236 | 5.281 | 135,697 | +0.04(+0.70%) |
Sep 22, 2003 | 5.307 | 5.307 | 5.172 | 5.244 | 140,814 | -0.08(-1.43%) |
Sep 19, 2003 | 5.316 | 5.373 | 5.314 | 5.320 | 149,828 | +0.01(+0.27%) |
Sep 18, 2003 | 5.326 | 5.340 | 5.326 | 5.305 | 116,208 | -0.04(-0.69%) |
Sep 17, 2003 | 5.342 | 5.367 | 5.285 | 5.342 | 212,195 | +0.00(+0.00%) |
Sep 16, 2003 | 5.270 | 5.371 | 5.264 | 5.342 | 120,593 | +0.07(+1.36%) |
Sep 15, 2003 | 5.250 | 5.283 | 5.213 | 5.270 | 264,818 | +0.03(+0.67%) |
Sep 12, 2003 | 5.242 | 5.254 | 5.162 | 5.236 | 198,065 | -0.02(-0.31%) |
Sep 11, 2003 | 5.234 | 5.264 | 5.231 | 5.252 | 268,716 | +0.01(+0.27%) |
Sep 10, 2003 | 5.192 | 5.365 | 5.182 | 5.238 | 223,645 | +0.02(+0.35%) |
Sep 09, 2003 | 5.285 | 5.285 | 5.213 | 5.219 | 154,944 | -0.08(-1.51%) |
Sep 08, 2003 | 5.234 | 5.336 | 5.231 | 5.299 | 130,094 | +0.07(+1.25%) |
Sep 05, 2003 | 5.203 | 5.234 | 5.162 | 5.234 | 164,932 | +0.02(+0.39%) |
Sep 04, 2003 | 5.203 | 5.244 | 5.186 | 5.213 | 203,912 | +0.01(+0.28%) |
Sep 03, 2003 | 5.172 | 5.223 | 5.172 | 5.199 | 206,104 | +0.01(+0.20%) |