Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.12 | 11.20 | 10.95 | 11.09 | 177,944 | -0.06(-0.52%) |
Aug 30, 2004 | 11.29 | 11.29 | 11.13 | 11.15 | 156,163 | -0.10(-0.90%) |
Aug 27, 2004 | 11.16 | 11.27 | 11.09 | 11.25 | 174,622 | +0.06(+0.52%) |
Aug 26, 2004 | 11.13 | 11.25 | 11.01 | 11.20 | 248,273 | +0.08(+0.75%) |
Aug 25, 2004 | 11.10 | 11.26 | 11.01 | 11.11 | 257,503 | +0.05(+0.46%) |
Aug 24, 2004 | 11.16 | 11.25 | 10.96 | 11.06 | 271,901 | -0.03(-0.26%) |
Aug 23, 2004 | 11.20 | 11.23 | 11.07 | 11.09 | 165,946 | -0.06(-0.52%) |
Aug 20, 2004 | 10.97 | 11.15 | 10.91 | 11.15 | 201,387 | +0.18(+1.61%) |
Aug 19, 2004 | 11.23 | 11.24 | 10.96 | 10.97 | 186,066 | -0.29(-2.54%) |
Aug 18, 2004 | 10.88 | 11.27 | 10.84 | 11.26 | 162,439 | +0.29(+2.63%) |
Aug 17, 2004 | 11.06 | 11.17 | 10.97 | 10.97 | 266,178 | -0.04(-0.36%) |
Aug 16, 2004 | 10.55 | 11.02 | 10.55 | 11.01 | 158,932 | +0.39(+3.67%) |
Aug 13, 2004 | 10.76 | 10.78 | 10.56 | 10.62 | 214,862 | -0.13(-1.24%) |
Aug 12, 2004 | 11.00 | 11.02 | 10.75 | 10.75 | 243,658 | -0.36(-3.22%) |
Aug 11, 2004 | 11.02 | 11.16 | 10.78 | 11.11 | 327,462 | +0.09(+0.79%) |
Aug 10, 2004 | 10.94 | 11.08 | 10.80 | 11.02 | 204,156 | +0.13(+1.16%) |
Aug 09, 2004 | 10.87 | 10.93 | 10.77 | 10.90 | 213,939 | +0.03(+0.23%) |
Aug 06, 2004 | 11.11 | 11.11 | 10.80 | 10.87 | 242,551 | -0.33(-2.93%) |
Aug 05, 2004 | 11.20 | 11.37 | 11.13 | 11.20 | 310,295 | -0.21(-1.87%) |
Aug 04, 2004 | 11.60 | 11.60 | 11.23 | 11.41 | 526,635 | -0.18(-1.59%) |
Aug 03, 2004 | 11.71 | 11.77 | 11.59 | 11.60 | 331,154 | -0.12(-0.99%) |
Aug 02, 2004 | 11.52 | 11.76 | 11.39 | 11.71 | 374,348 | +0.12(+1.06%) |
Jul 30, 2004 | 11.52 | 11.64 | 11.49 | 11.59 | 204,341 | +0.03(+0.28%) |
Jul 29, 2004 | 11.51 | 11.58 | 11.39 | 11.56 | 445,231 | +0.06(+0.57%) |
Jul 28, 2004 | 11.48 | 11.51 | 11.24 | 11.49 | 418,096 | +0.01(+0.06%) |
Jul 27, 2004 | 11.26 | 11.50 | 11.21 | 11.48 | 370,656 | +0.22(+1.99%) |
Jul 26, 2004 | 11.18 | 11.30 | 11.12 | 11.26 | 1,056,408 | +0.15(+1.33%) |
Jul 23, 2004 | 11.21 | 11.33 | 11.04 | 11.11 | 730,976 | -0.14(-1.22%) |
Jul 22, 2004 | 11.62 | 11.63 | 11.09 | 11.25 | 311,403 | -0.08(-0.73%) |
Jul 21, 2004 | 11.81 | 11.84 | 11.33 | 11.33 | 347,029 | -0.42(-3.59%) |
Jul 20, 2004 | 11.57 | 11.81 | 11.52 | 11.76 | 390,038 | +0.17(+1.46%) |
Jul 19, 2004 | 11.68 | 11.70 | 11.54 | 11.59 | 234,613 | -0.05(-0.46%) |
Jul 16, 2004 | 11.80 | 11.85 | 11.64 | 11.64 | 523,866 | -0.12(-1.01%) |
Jul 15, 2004 | 11.64 | 11.80 | 11.63 | 11.76 | 179,052 | +0.14(+1.24%) |
Jul 14, 2004 | 11.76 | 11.84 | 11.60 | 11.61 | 237,198 | -0.18(-1.53%) |
Jul 13, 2004 | 11.67 | 11.85 | 11.67 | 11.80 | 174,252 | +0.11(+0.93%) |
Jul 12, 2004 | 11.76 | 11.82 | 11.61 | 11.69 | 197,326 | -0.09(-0.77%) |
Jul 09, 2004 | 11.55 | 11.84 | 11.55 | 11.78 | 177,944 | +0.26(+2.26%) |
Jul 08, 2004 | 11.84 | 11.85 | 11.51 | 11.52 | 288,883 | -0.32(-2.69%) |
Jul 07, 2004 | 11.90 | 11.94 | 11.81 | 11.84 | 551,370 | -0.05(-0.39%) |
Jul 06, 2004 | 11.90 | 11.94 | 11.85 | 11.88 | 691,289 | -0.02(-0.15%) |
Jul 02, 2004 | 12.09 | 12.13 | 11.89 | 11.90 | 202,679 | -0.15(-1.26%) |
Jul 01, 2004 | 12.41 | 12.53 | 12.05 | 12.05 | 411,451 | -0.35(-2.85%) |
Jun 30, 2004 | 12.22 | 12.42 | 12.21 | 12.41 | 320,079 | +0.17(+1.36%) |
Jun 29, 2004 | 12.06 | 12.26 | 11.99 | 12.24 | 457,044 | +0.18(+1.47%) |
Jun 28, 2004 | 12.02 | 12.10 | 11.86 | 12.06 | 488,425 | +0.14(+1.15%) |
Jun 25, 2004 | 11.98 | 12.09 | 11.85 | 11.93 | 516,667 | -0.05(-0.42%) |
Jun 24, 2004 | 11.94 | 12.06 | 11.90 | 11.98 | 292,575 | -0.05(-0.42%) |
Jun 23, 2004 | 11.92 | 12.15 | 11.66 | 12.03 | 268,393 | +0.09(+0.79%) |
Jun 22, 2004 | 11.73 | 11.97 | 11.59 | 11.93 | 470,335 | +0.17(+1.41%) |
Jun 21, 2004 | 12.06 | 12.12 | 11.73 | 11.77 | 592,718 | -0.44(-3.61%) |
Jun 18, 2004 | 11.73 | 12.27 | 11.72 | 12.21 | 1,111,047 | +0.56(+4.81%) |
Jun 17, 2004 | 11.74 | 11.75 | 11.60 | 11.65 | 429,171 | -0.08(-0.68%) |
Jun 16, 2004 | 11.79 | 11.81 | 11.59 | 11.73 | 441,170 | -0.01(-0.09%) |
Jun 15, 2004 | 11.80 | 11.95 | 11.69 | 11.74 | 655,294 | +0.03(+0.28%) |
Jun 14, 2004 | 11.74 | 11.79 | 11.69 | 11.71 | 653,264 | -0.12(-1.04%) |
Jun 10, 2004 | 11.77 | 11.92 | 11.72 | 11.83 | 341,860 | +0.08(+0.71%) |
Jun 09, 2004 | 11.92 | 12.01 | 11.74 | 11.74 | 264,517 | -0.17(-1.43%) |
Jun 08, 2004 | 11.90 | 11.97 | 11.79 | 11.91 | 342,229 | -0.08(-0.63%) |
Jun 07, 2004 | 11.67 | 12.00 | 11.61 | 11.99 | 183,851 | +0.45(+3.91%) |
Jun 04, 2004 | 11.69 | 11.71 | 11.49 | 11.54 | 223,169 | +0.00(+0.03%) |
Jun 03, 2004 | 11.74 | 11.77 | 11.53 | 11.54 | 284,453 | -0.20(-1.72%) |
Jun 02, 2004 | 11.59 | 11.79 | 11.56 | 11.74 | 393,176 | +0.15(+1.28%) |
Jun 01, 2004 | 11.39 | 11.62 | 11.30 | 11.59 | 476,057 | +3.93(+51.37%) |
May 28, 2004 | 7.568 | 7.681 | 7.562 | 7.657 | 325,063 | +0.05(+0.63%) |
May 27, 2004 | 7.496 | 7.623 | 7.496 | 7.608 | 269,686 | +0.13(+1.67%) |
May 26, 2004 | 7.641 | 7.641 | 7.430 | 7.483 | 348,321 | -0.18(-2.37%) |
May 25, 2004 | 7.320 | 7.674 | 7.320 | 7.665 | 577,859 | +0.35(+4.71%) |
May 24, 2004 | 7.223 | 7.320 | 7.222 | 7.320 | 491,194 | +0.10(+1.33%) |
May 21, 2004 | 7.207 | 7.223 | 7.157 | 7.223 | 189,943 | +0.04(+0.60%) |
May 20, 2004 | 7.111 | 7.220 | 7.071 | 7.180 | 170,838 | +0.07(+0.97%) |
May 19, 2004 | 7.183 | 7.336 | 7.087 | 7.111 | 303,189 | -0.03(-0.45%) |
May 18, 2004 | 7.124 | 7.167 | 7.116 | 7.143 | 377,394 | +0.04(+0.59%) |
May 17, 2004 | 7.287 | 7.287 | 7.079 | 7.101 | 264,425 | -0.21(-2.90%) |
May 14, 2004 | 7.287 | 7.445 | 7.220 | 7.313 | 372,964 | +0.01(+0.13%) |
May 13, 2004 | 7.364 | 7.398 | 7.255 | 7.303 | 219,292 | -0.06(-0.83%) |
May 12, 2004 | 7.271 | 7.387 | 7.103 | 7.364 | 278,269 | +0.08(+1.06%) |
May 11, 2004 | 7.263 | 7.336 | 7.215 | 7.287 | 263,317 | +0.06(+0.78%) |
May 10, 2004 | 7.287 | 7.368 | 7.175 | 7.231 | 438,585 | -0.06(-0.86%) |
May 07, 2004 | 7.530 | 7.568 | 7.292 | 7.294 | 409,236 | -0.24(-3.13%) |
May 06, 2004 | 7.570 | 7.592 | 7.528 | 7.530 | 492,855 | -0.04(-0.51%) |
May 05, 2004 | 7.629 | 7.629 | 7.552 | 7.568 | 472,919 | -0.07(-0.90%) |
May 04, 2004 | 7.663 | 7.679 | 7.594 | 7.637 | 416,711 | -0.01(-0.17%) |
May 03, 2004 | 7.597 | 7.673 | 7.568 | 7.650 | 476,796 | +0.07(+0.87%) |
Apr 30, 2004 | 7.555 | 7.658 | 7.525 | 7.584 | 707,164 | +0.03(+0.40%) |
Apr 29, 2004 | 7.594 | 7.649 | 7.554 | 7.554 | 568,998 | -0.03(-0.44%) |
Apr 28, 2004 | 7.637 | 7.637 | 7.539 | 7.588 | 589,765 | -0.05(-0.65%) |
Apr 27, 2004 | 7.737 | 7.743 | 7.637 | 7.637 | 425,849 | -0.10(-1.29%) |
Apr 26, 2004 | 7.658 | 7.801 | 7.658 | 7.737 | 879,940 | +0.08(+1.05%) |
Apr 23, 2004 | 7.536 | 7.679 | 7.520 | 7.657 | 881,048 | +0.14(+1.81%) |
Apr 22, 2004 | 7.223 | 7.544 | 7.209 | 7.520 | 685,013 | +0.34(+4.67%) |
Apr 21, 2004 | 7.095 | 7.207 | 7.071 | 7.185 | 367,149 | +0.09(+1.22%) |
Apr 20, 2004 | 7.085 | 7.175 | 7.079 | 7.098 | 419,480 | +0.03(+0.36%) |
Apr 19, 2004 | 7.040 | 7.101 | 6.986 | 7.072 | 220,400 | +0.03(+0.46%) |
Apr 16, 2004 | 6.950 | 7.071 | 6.944 | 7.040 | 249,750 | +0.11(+1.57%) |
Apr 15, 2004 | 6.889 | 6.963 | 6.886 | 6.931 | 281,868 | +0.06(+0.89%) |
Apr 14, 2004 | 6.878 | 6.974 | 6.835 | 6.870 | 244,212 | -0.00(-0.05%) |
Apr 13, 2004 | 7.103 | 7.103 | 6.852 | 6.873 | 302,912 | -0.24(-3.43%) |
Apr 12, 2004 | 7.031 | 7.119 | 7.027 | 7.117 | 125,705 | +0.09(+1.35%) |
Apr 08, 2004 | 7.112 | 7.119 | 7.023 | 7.023 | 221,784 | -0.07(-1.04%) |
Apr 07, 2004 | 7.063 | 7.125 | 6.990 | 7.096 | 257,779 | +0.01(+0.14%) |
Apr 06, 2004 | 7.079 | 7.145 | 7.061 | 7.087 | 281,592 | -0.05(-0.67%) |
Apr 05, 2004 | 7.129 | 7.159 | 7.082 | 7.135 | 359,119 | +0.00(+0.07%) |
Apr 02, 2004 | 7.063 | 7.157 | 7.063 | 7.130 | 677,814 | +0.08(+1.07%) |
Apr 01, 2004 | 6.979 | 7.079 | 6.942 | 7.055 | 374,625 | +0.08(+1.08%) |
Mar 31, 2004 | 6.926 | 7.008 | 6.899 | 6.979 | 449,661 | +0.05(+0.74%) |
Mar 30, 2004 | 6.862 | 6.954 | 6.860 | 6.928 | 380,163 | +0.03(+0.37%) |
Mar 29, 2004 | 6.822 | 6.902 | 6.822 | 6.902 | 373,794 | +0.10(+1.41%) |
Mar 26, 2004 | 6.767 | 6.827 | 6.756 | 6.806 | 360,781 | +0.05(+0.69%) |
Mar 25, 2004 | 6.669 | 6.824 | 6.669 | 6.759 | 417,819 | +0.09(+1.35%) |
Mar 24, 2004 | 6.645 | 6.690 | 6.644 | 6.669 | 960,514 | +0.02(+0.36%) |
Mar 23, 2004 | 6.738 | 6.738 | 6.592 | 6.645 | 544,079 | +0.06(+0.98%) |
Mar 22, 2004 | 6.581 | 6.584 | 6.517 | 6.581 | 447,169 | +0.00(+0.00%) |
Mar 19, 2004 | 6.599 | 6.612 | 6.541 | 6.581 | 724,331 | -0.02(-0.27%) |
Mar 18, 2004 | 6.531 | 6.629 | 6.432 | 6.599 | 620,222 | +0.08(+1.23%) |
Mar 17, 2004 | 6.486 | 6.555 | 6.486 | 6.519 | 527,466 | +0.04(+0.64%) |
Mar 16, 2004 | 6.501 | 6.547 | 6.461 | 6.477 | 849,483 | +0.06(+1.00%) |
Mar 15, 2004 | 6.461 | 6.467 | 6.397 | 6.413 | 542,140 | -0.04(-0.62%) |
Mar 12, 2004 | 6.461 | 6.469 | 6.387 | 6.453 | 618,561 | -0.00(-0.02%) |
Mar 11, 2004 | 6.589 | 6.589 | 6.453 | 6.454 | 209,878 | -0.15(-2.28%) |
Mar 10, 2004 | 6.738 | 6.755 | 6.591 | 6.605 | 350,536 | -0.14(-2.02%) |
Mar 09, 2004 | 6.790 | 6.790 | 6.673 | 6.742 | 218,739 | -0.05(-0.69%) |
Mar 08, 2004 | 6.902 | 6.933 | 6.788 | 6.788 | 220,954 | -0.12(-1.77%) |
Mar 05, 2004 | 6.886 | 6.931 | 6.867 | 6.910 | 179,975 | +0.01(+0.12%) |
Mar 04, 2004 | 6.894 | 6.902 | 6.848 | 6.902 | 135,950 | +0.00(+0.07%) |
Mar 03, 2004 | 6.878 | 6.902 | 6.790 | 6.897 | 219,292 | +0.01(+0.16%) |
Mar 02, 2004 | 6.896 | 6.909 | 6.872 | 6.886 | 423,357 | -0.01(-0.09%) |
Mar 01, 2004 | 6.846 | 6.910 | 6.838 | 6.893 | 299,589 | +0.05(+0.80%) |
Feb 27, 2004 | 6.761 | 6.878 | 6.761 | 6.838 | 212,647 | -0.05(-0.68%) |
Feb 26, 2004 | 6.870 | 6.918 | 6.844 | 6.885 | 215,416 | +0.01(+0.19%) |
Feb 25, 2004 | 6.809 | 6.872 | 6.806 | 6.872 | 333,369 | +0.05(+0.75%) |
Feb 24, 2004 | 6.726 | 6.822 | 6.702 | 6.820 | 434,986 | +0.09(+1.34%) |
Feb 23, 2004 | 6.764 | 6.780 | 6.703 | 6.730 | 310,388 | -0.02(-0.26%) |
Feb 20, 2004 | 6.758 | 6.807 | 6.742 | 6.748 | 311,772 | +0.01(+0.10%) |
Feb 19, 2004 | 6.849 | 6.867 | 6.742 | 6.742 | 219,569 | -0.09(-1.34%) |
Feb 18, 2004 | 6.897 | 6.926 | 6.824 | 6.833 | 240,336 | -0.07(-0.95%) |
Feb 17, 2004 | 6.854 | 6.902 | 6.854 | 6.899 | 151,456 | +0.07(+0.99%) |
Feb 13, 2004 | 6.859 | 6.873 | 6.790 | 6.832 | 234,521 | -0.02(-0.33%) |
Feb 12, 2004 | 6.883 | 6.883 | 6.832 | 6.854 | 353,582 | -0.03(-0.44%) |
Feb 11, 2004 | 6.894 | 6.941 | 6.878 | 6.885 | 343,891 | -0.02(-0.26%) |
Feb 10, 2004 | 6.867 | 6.902 | 6.832 | 6.902 | 592,534 | +0.03(+0.44%) |
Feb 09, 2004 | 6.849 | 6.872 | 6.811 | 6.872 | 207,663 | +0.01(+0.19%) |
Feb 06, 2004 | 6.695 | 6.886 | 6.695 | 6.859 | 283,807 | +0.17(+2.57%) |
Feb 05, 2004 | 6.633 | 6.689 | 6.633 | 6.687 | 272,178 | +0.06(+0.97%) |
Feb 04, 2004 | 6.742 | 6.742 | 6.623 | 6.623 | 659,263 | -0.12(-1.76%) |
Feb 03, 2004 | 6.676 | 6.756 | 6.676 | 6.742 | 452,153 | +0.07(+1.01%) |
Feb 02, 2004 | 6.702 | 6.742 | 6.653 | 6.674 | 345,552 | -0.02(-0.29%) |
Jan 30, 2004 | 6.774 | 6.774 | 6.645 | 6.694 | 661,201 | -0.09(-1.30%) |
Jan 29, 2004 | 6.822 | 6.822 | 6.710 | 6.782 | 428,341 | -0.03(-0.45%) |
Jan 28, 2004 | 6.838 | 6.856 | 6.790 | 6.812 | 323,678 | -0.02(-0.26%) |
Jan 27, 2004 | 6.899 | 6.899 | 6.798 | 6.830 | 435,263 | -0.08(-1.14%) |
Jan 26, 2004 | 6.899 | 6.934 | 6.885 | 6.909 | 419,480 | +0.01(+0.14%) |
Jan 23, 2004 | 6.907 | 6.907 | 6.862 | 6.899 | 222,615 | +0.01(+0.12%) |
Jan 22, 2004 | 6.877 | 6.958 | 6.806 | 6.891 | 403,698 | +0.01(+0.21%) |
Jan 21, 2004 | 6.910 | 6.910 | 6.843 | 6.877 | 191,050 | -0.04(-0.60%) |
Jan 20, 2004 | 6.933 | 6.986 | 6.891 | 6.918 | 442,739 | -0.03(-0.44%) |
Jan 16, 2004 | 6.942 | 6.981 | 6.913 | 6.949 | 206,833 | +0.05(+0.67%) |
Jan 15, 2004 | 6.852 | 6.966 | 6.852 | 6.902 | 440,524 | +0.05(+0.73%) |
Jan 14, 2004 | 6.734 | 6.852 | 6.734 | 6.852 | 193,265 | +0.12(+1.76%) |
Jan 13, 2004 | 6.719 | 6.742 | 6.661 | 6.734 | 202,956 | -0.02(-0.24%) |
Jan 12, 2004 | 6.669 | 6.750 | 6.649 | 6.750 | 422,526 | +0.09(+1.33%) |
Jan 09, 2004 | 6.713 | 6.713 | 6.661 | 6.661 | 392,346 | -0.10(-1.45%) |
Jan 08, 2004 | 6.737 | 6.782 | 6.722 | 6.759 | 209,325 | +0.04(+0.57%) |
Jan 07, 2004 | 6.685 | 6.726 | 6.655 | 6.721 | 404,529 | +0.04(+0.53%) |
Jan 06, 2004 | 6.798 | 6.798 | 6.685 | 6.685 | 423,357 | -0.13(-1.86%) |
Jan 05, 2004 | 6.682 | 6.814 | 6.682 | 6.812 | 354,135 | +0.17(+2.56%) |
Jan 02, 2004 | 6.676 | 6.742 | 6.639 | 6.642 | 278,269 | -0.03(-0.51%) |
Dec 31, 2003 | 6.694 | 6.726 | 6.629 | 6.676 | 308,449 | -0.03(-0.38%) |
Dec 30, 2003 | 6.669 | 6.721 | 6.647 | 6.702 | 165,854 | +0.02(+0.24%) |
Dec 29, 2003 | 6.615 | 6.694 | 6.605 | 6.685 | 284,914 | +0.07(+1.07%) |
Dec 26, 2003 | 6.575 | 6.628 | 6.565 | 6.615 | 129,859 | +0.05(+0.71%) |
Dec 24, 2003 | 6.621 | 6.621 | 6.563 | 6.568 | 121,829 | -0.06(-0.87%) |
Dec 23, 2003 | 6.697 | 6.713 | 6.602 | 6.626 | 320,079 | -0.06(-0.89%) |
Dec 22, 2003 | 6.677 | 6.685 | 6.621 | 6.685 | 191,327 | +0.00(+0.00%) |
Dec 19, 2003 | 6.706 | 6.706 | 6.557 | 6.685 | 704,672 | -0.02(-0.31%) |
Dec 18, 2003 | 6.562 | 6.706 | 6.560 | 6.706 | 412,835 | +0.14(+2.20%) |
Dec 17, 2003 | 6.613 | 6.613 | 6.483 | 6.562 | 419,480 | -0.04(-0.54%) |
Dec 16, 2003 | 6.647 | 6.647 | 6.515 | 6.597 | 305,957 | -0.03(-0.48%) |
Dec 15, 2003 | 6.796 | 6.796 | 6.629 | 6.629 | 248,642 | -0.09(-1.29%) |
Dec 12, 2003 | 6.700 | 6.751 | 6.669 | 6.716 | 321,186 | +0.03(+0.48%) |
Dec 11, 2003 | 6.557 | 6.716 | 6.557 | 6.684 | 201,018 | +0.13(+2.06%) |
Dec 10, 2003 | 6.694 | 6.694 | 6.543 | 6.549 | 232,306 | -0.14(-2.04%) |
Dec 09, 2003 | 6.661 | 6.719 | 6.652 | 6.685 | 882,432 | +0.04(+0.60%) |
Dec 08, 2003 | 6.599 | 6.663 | 6.581 | 6.645 | 410,620 | +0.06(+0.98%) |
Dec 05, 2003 | 6.602 | 6.602 | 6.551 | 6.581 | 344,168 | -0.02(-0.34%) |
Dec 04, 2003 | 6.572 | 6.605 | 6.498 | 6.604 | 704,118 | +0.04(+0.59%) |
Dec 03, 2003 | 6.538 | 6.657 | 6.538 | 6.565 | 474,304 | +0.03(+0.47%) |
Dec 02, 2003 | 6.504 | 6.551 | 6.503 | 6.535 | 579,243 | +0.01(+0.22%) |
Dec 01, 2003 | 6.363 | 6.520 | 6.363 | 6.520 | 434,709 | +0.18(+2.89%) |
Nov 28, 2003 | 6.344 | 6.364 | 6.337 | 6.337 | 151,456 | +0.00(+0.00%) |
Nov 26, 2003 | 6.389 | 6.389 | 6.316 | 6.337 | 359,950 | -0.05(-0.80%) |
Nov 25, 2003 | 6.292 | 6.406 | 6.289 | 6.389 | 294,882 | +0.13(+2.03%) |
Nov 24, 2003 | 6.169 | 6.276 | 6.167 | 6.262 | 618,561 | +0.09(+1.51%) |
Nov 21, 2003 | 6.154 | 6.215 | 6.145 | 6.169 | 470,427 | +0.04(+0.65%) |
Nov 20, 2003 | 6.164 | 6.178 | 6.119 | 6.128 | 545,463 | -0.04(-0.60%) |
Nov 19, 2003 | 6.080 | 6.177 | 6.043 | 6.165 | 457,967 | +0.08(+1.32%) |
Nov 18, 2003 | 6.092 | 6.138 | 6.031 | 6.085 | 515,283 | +0.01(+0.11%) |
Nov 17, 2003 | 5.912 | 6.079 | 5.912 | 6.079 | 506,699 | +0.02(+0.40%) |
Nov 14, 2003 | 6.100 | 6.119 | 6.048 | 6.055 | 334,754 | -0.04(-0.74%) |
Nov 13, 2003 | 5.986 | 6.116 | 5.939 | 6.100 | 473,196 | +0.12(+1.93%) |
Nov 12, 2003 | 5.888 | 5.984 | 5.875 | 5.984 | 312,880 | +0.10(+1.75%) |
Nov 11, 2003 | 5.955 | 5.955 | 5.883 | 5.881 | 334,754 | -0.08(-1.29%) |
Nov 10, 2003 | 6.088 | 6.119 | 5.958 | 5.958 | 258,610 | -0.17(-2.75%) |
Nov 07, 2003 | 6.189 | 6.223 | 6.127 | 6.127 | 304,850 | -0.02(-0.31%) |
Nov 06, 2003 | 6.084 | 6.149 | 6.048 | 6.146 | 264,978 | +0.06(+1.03%) |
Nov 05, 2003 | 6.006 | 6.095 | 5.994 | 6.084 | 266,640 | +0.02(+0.26%) |
Nov 04, 2003 | 6.006 | 6.128 | 6.006 | 6.067 | 295,990 | -0.00(-0.08%) |
Nov 03, 2003 | 5.968 | 6.082 | 5.992 | 6.072 | 409,789 | +0.10(+1.75%) |
Oct 31, 2003 | 5.954 | 5.968 | 5.889 | 5.968 | 461,013 | +0.03(+0.46%) |
Oct 30, 2003 | 5.883 | 5.941 | 5.875 | 5.941 | 704,395 | +0.06(+1.07%) |
Oct 29, 2003 | 5.888 | 5.901 | 5.859 | 5.878 | 405,359 | -0.02(-0.33%) |
Oct 28, 2003 | 5.981 | 5.981 | 5.872 | 5.897 | 296,820 | -0.07(-1.13%) |
Oct 27, 2003 | 5.859 | 5.974 | 5.859 | 5.965 | 250,027 | +0.11(+1.81%) |
Oct 24, 2003 | 5.859 | 5.917 | 5.835 | 5.859 | 425,018 | -0.01(-0.19%) |
Oct 23, 2003 | 5.875 | 5.909 | 5.836 | 5.870 | 407,297 | -0.01(-0.25%) |
Oct 22, 2003 | 6.059 | 6.059 | 5.883 | 5.885 | 492,301 | -0.19(-3.12%) |
Oct 21, 2003 | 6.194 | 6.194 | 6.040 | 6.074 | 448,000 | -0.13(-2.10%) |
Oct 20, 2003 | 6.340 | 6.340 | 6.169 | 6.204 | 649,295 | -0.14(-2.28%) |
Oct 17, 2003 | 6.210 | 6.348 | 6.140 | 6.348 | 950,546 | +0.15(+2.36%) |
Oct 16, 2003 | 6.220 | 6.300 | 6.202 | 6.202 | 2,902,032 | +0.35(+5.92%) |
Oct 15, 2003 | 5.878 | 5.878 | 5.763 | 5.856 | 947,777 | -0.02(-0.33%) |
Oct 14, 2003 | 5.960 | 5.966 | 5.875 | 5.875 | 657,048 | -0.09(-1.43%) |
Oct 13, 2003 | 5.955 | 6.026 | 5.944 | 5.960 | 290,729 | +0.00(+0.08%) |
Oct 10, 2003 | 5.976 | 5.987 | 5.947 | 5.955 | 254,180 | -0.03(-0.54%) |
Oct 09, 2003 | 6.003 | 6.035 | 5.949 | 5.987 | 462,398 | +0.01(+0.16%) |
Oct 08, 2003 | 6.043 | 6.051 | 5.934 | 5.978 | 436,093 | -0.05(-0.88%) |
Oct 07, 2003 | 6.010 | 6.016 | 5.971 | 6.031 | 400,929 | +0.02(+0.35%) |
Oct 06, 2003 | 6.019 | 6.023 | 6.000 | 6.010 | 372,964 | +0.03(+0.48%) |
Oct 03, 2003 | 5.947 | 6.011 | 5.947 | 5.981 | 485,933 | +0.07(+1.11%) |
Oct 02, 2003 | 6.050 | 6.066 | 5.909 | 5.915 | 672,830 | -0.15(-2.41%) |
Oct 01, 2003 | 5.852 | 6.074 | 5.852 | 6.061 | 279,653 | +0.21(+3.62%) |
Sep 30, 2003 | 5.936 | 5.936 | 5.807 | 5.849 | 287,960 | -0.09(-1.49%) |
Sep 29, 2003 | 5.859 | 5.939 | 5.795 | 5.937 | 345,552 | +0.07(+1.12%) |
Sep 26, 2003 | 5.989 | 5.989 | 5.870 | 5.872 | 357,735 | -0.11(-1.82%) |
Sep 25, 2003 | 6.202 | 6.207 | 5.998 | 5.981 | 440,800 | -0.20(-3.25%) |
Sep 24, 2003 | 6.289 | 6.308 | 6.180 | 6.181 | 423,911 | -0.11(-1.79%) |
Sep 23, 2003 | 6.228 | 6.294 | 6.204 | 6.294 | 240,336 | +0.06(+0.93%) |
Sep 22, 2003 | 6.310 | 6.310 | 6.217 | 6.236 | 209,601 | -0.10(-1.52%) |
Sep 19, 2003 | 6.300 | 6.356 | 6.300 | 6.332 | 291,559 | +0.01(+0.15%) |
Sep 18, 2003 | 6.247 | 6.324 | 6.247 | 6.323 | 140,380 | +0.07(+1.10%) |
Sep 17, 2003 | 6.292 | 6.297 | 6.230 | 6.254 | 163,362 | -0.05(-0.79%) |
Sep 16, 2003 | 6.294 | 6.323 | 6.244 | 6.303 | 415,604 | +0.01(+0.15%) |
Sep 15, 2003 | 6.263 | 6.334 | 6.230 | 6.294 | 511,406 | +0.03(+0.49%) |
Sep 12, 2003 | 6.199 | 6.316 | 6.172 | 6.263 | 467,658 | +0.05(+0.83%) |
Sep 11, 2003 | 6.103 | 6.220 | 6.093 | 6.212 | 271,624 | +0.11(+1.87%) |
Sep 10, 2003 | 6.177 | 6.177 | 6.098 | 6.098 | 219,016 | -0.09(-1.43%) |
Sep 09, 2003 | 6.260 | 6.260 | 6.169 | 6.186 | 236,736 | -0.08(-1.28%) |
Sep 08, 2003 | 6.252 | 6.397 | 6.250 | 6.267 | 332,262 | +0.01(+0.18%) |
Sep 05, 2003 | 6.413 | 6.416 | 6.247 | 6.255 | 281,868 | -0.16(-2.55%) |
Sep 04, 2003 | 6.389 | 6.421 | 6.381 | 6.419 | 347,767 | +0.03(+0.48%) |
Sep 03, 2003 | 6.372 | 6.421 | 6.358 | 6.389 | 479,288 | +0.03(+0.45%) |