Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.464 | 7.605 | 7.464 | 7.579 | 555,603 | +0.08(+1.11%) |
Sep 29, 2004 | 7.495 | 7.500 | 7.438 | 7.495 | 204,232 | +0.05(+0.63%) |
Sep 28, 2004 | 7.386 | 7.448 | 7.386 | 7.448 | 140,050 | +0.11(+1.57%) |
Sep 27, 2004 | 7.339 | 7.380 | 7.333 | 7.333 | 89,471 | -0.05(-0.71%) |
Sep 24, 2004 | 7.380 | 7.386 | 7.349 | 7.386 | 106,139 | +0.03(+0.43%) |
Sep 23, 2004 | 7.328 | 7.386 | 7.328 | 7.354 | 134,877 | +0.08(+1.08%) |
Sep 22, 2004 | 7.255 | 7.307 | 7.255 | 7.276 | 162,083 | -0.01(-0.07%) |
Sep 21, 2004 | 7.255 | 7.292 | 7.229 | 7.281 | 133,153 | +0.05(+0.72%) |
Sep 20, 2004 | 7.187 | 7.234 | 7.182 | 7.229 | 80,083 | +0.01(+0.14%) |
Sep 17, 2004 | 7.182 | 7.219 | 7.177 | 7.219 | 76,060 | +0.04(+0.51%) |
Sep 16, 2004 | 7.193 | 7.229 | 7.151 | 7.182 | 162,849 | +0.01(+0.15%) |
Sep 15, 2004 | 7.203 | 7.208 | 7.146 | 7.172 | 96,943 | -0.07(-1.01%) |
Sep 14, 2004 | 7.203 | 7.255 | 7.203 | 7.245 | 127,022 | +0.09(+1.24%) |
Sep 13, 2004 | 7.151 | 7.172 | 7.130 | 7.156 | 75,868 | +0.02(+0.29%) |
Sep 10, 2004 | 7.062 | 7.156 | 7.062 | 7.135 | 216,110 | +0.10(+1.41%) |
Sep 09, 2004 | 7.010 | 7.036 | 6.979 | 7.036 | 53,452 | -0.04(-0.52%) |
Sep 08, 2004 | 7.020 | 7.099 | 6.984 | 7.072 | 136,218 | -0.01(-0.07%) |
Sep 07, 2004 | 7.026 | 7.099 | 7.020 | 7.078 | 230,288 | +0.07(+1.04%) |
Sep 03, 2004 | 7.005 | 7.041 | 6.979 | 7.005 | 62,074 | -0.14(-1.90%) |
Sep 02, 2004 | 7.078 | 7.140 | 7.067 | 7.140 | 66,289 | +0.00(+0.00%) |
Sep 01, 2004 | 7.151 | 7.156 | 7.099 | 7.140 | 99,242 | +0.07(+1.03%) |
Aug 31, 2004 | 6.994 | 7.119 | 6.994 | 7.067 | 54,985 | +0.09(+1.27%) |
Aug 30, 2004 | 6.994 | 7.046 | 6.979 | 6.979 | 71,270 | -0.10(-1.40%) |
Aug 27, 2004 | 7.114 | 7.114 | 7.041 | 7.078 | 92,728 | +0.07(+1.03%) |
Aug 26, 2004 | 6.994 | 7.020 | 6.973 | 7.005 | 67,630 | +0.02(+0.24%) |
Aug 25, 2004 | 6.979 | 7.046 | 6.979 | 6.989 | 40,999 | -0.02(-0.30%) |
Aug 24, 2004 | 7.072 | 7.072 | 6.984 | 7.010 | 120,125 | -0.13(-1.76%) |
Aug 23, 2004 | 7.187 | 7.198 | 7.109 | 7.135 | 74,144 | -0.02(-0.29%) |
Aug 20, 2004 | 7.130 | 7.156 | 7.104 | 7.156 | 50,579 | +0.04(+0.59%) |
Aug 19, 2004 | 7.046 | 7.125 | 7.036 | 7.114 | 75,102 | +0.07(+1.04%) |
Aug 18, 2004 | 6.984 | 7.041 | 6.964 | 7.041 | 22,224 | +0.03(+0.45%) |
Aug 17, 2004 | 7.067 | 7.067 | 6.994 | 7.010 | 45,597 | -0.04(-0.52%) |
Aug 16, 2004 | 7.005 | 7.046 | 6.994 | 7.046 | 40,424 | +0.04(+0.60%) |
Aug 13, 2004 | 6.942 | 7.005 | 6.942 | 7.005 | 115,527 | +0.05(+0.68%) |
Aug 12, 2004 | 6.968 | 6.999 | 6.937 | 6.958 | 66,480 | -0.06(-0.82%) |
Aug 11, 2004 | 7.005 | 7.026 | 6.989 | 7.015 | 81,999 | +0.01(+0.07%) |
Aug 10, 2004 | 7.020 | 7.041 | 6.994 | 7.010 | 67,630 | -0.03(-0.44%) |
Aug 09, 2004 | 6.994 | 7.067 | 6.994 | 7.041 | 146,181 | +0.06(+0.90%) |
Aug 06, 2004 | 6.979 | 7.031 | 6.838 | 6.979 | 71,078 | -0.02(-0.22%) |
Aug 05, 2004 | 6.968 | 7.005 | 6.942 | 6.994 | 29,312 | -0.01(-0.07%) |
Aug 04, 2004 | 6.979 | 7.052 | 6.973 | 6.999 | 90,620 | -0.03(-0.45%) |
Aug 03, 2004 | 7.015 | 7.046 | 6.999 | 7.031 | 122,232 | +0.04(+0.52%) |
Aug 02, 2004 | 6.921 | 7.026 | 6.921 | 6.994 | 69,546 | +0.08(+1.21%) |
Jul 30, 2004 | 6.963 | 7.010 | 6.911 | 6.911 | 58,625 | +0.03(+0.46%) |
Jul 29, 2004 | 6.853 | 6.905 | 6.801 | 6.879 | 125,489 | +0.01(+0.08%) |
Jul 28, 2004 | 6.812 | 6.911 | 6.785 | 6.874 | 107,097 | +0.03(+0.46%) |
Jul 27, 2004 | 6.895 | 6.895 | 6.801 | 6.843 | 43,490 | -0.04(-0.61%) |
Jul 26, 2004 | 6.900 | 6.984 | 6.879 | 6.885 | 135,452 | +0.02(+0.23%) |
Jul 23, 2004 | 6.879 | 6.958 | 6.853 | 6.869 | 141,583 | -0.14(-2.01%) |
Jul 22, 2004 | 6.999 | 7.036 | 6.973 | 7.010 | 76,251 | -0.02(-0.22%) |
Jul 21, 2004 | 7.172 | 7.172 | 7.026 | 7.026 | 119,359 | -0.19(-2.60%) |
Jul 20, 2004 | 7.229 | 7.229 | 7.156 | 7.213 | 64,373 | -0.03(-0.43%) |
Jul 19, 2004 | 7.281 | 7.333 | 7.229 | 7.245 | 42,724 | +0.01(+0.14%) |
Jul 16, 2004 | 7.229 | 7.302 | 7.213 | 7.234 | 50,195 | +0.10(+1.39%) |
Jul 15, 2004 | 7.193 | 7.193 | 7.109 | 7.135 | 75,485 | -0.05(-0.65%) |
Jul 14, 2004 | 7.172 | 7.208 | 7.114 | 7.182 | 109,779 | -0.12(-1.64%) |
Jul 13, 2004 | 7.297 | 7.302 | 7.198 | 7.302 | 105,373 | -0.01(-0.07%) |
Jul 12, 2004 | 7.286 | 7.328 | 7.229 | 7.307 | 81,616 | +0.02(+0.21%) |
Jul 09, 2004 | 7.286 | 7.292 | 7.208 | 7.292 | 86,022 | +0.06(+0.79%) |
Jul 08, 2004 | 7.276 | 7.286 | 7.208 | 7.234 | 252,320 | -0.05(-0.65%) |
Jul 07, 2004 | 7.213 | 7.281 | 7.213 | 7.281 | 124,915 | +0.12(+1.68%) |
Jul 06, 2004 | 7.125 | 7.177 | 7.099 | 7.161 | 324,740 | +0.10(+1.40%) |
Jul 02, 2004 | 7.036 | 7.114 | 7.026 | 7.062 | 73,378 | +0.12(+1.73%) |
Jul 01, 2004 | 6.994 | 6.994 | 6.916 | 6.942 | 55,751 | -0.06(-0.89%) |
Jun 30, 2004 | 6.942 | 7.020 | 6.864 | 7.005 | 75,293 | +0.13(+1.90%) |
Jun 29, 2004 | 6.911 | 6.916 | 6.817 | 6.874 | 85,831 | -0.07(-0.98%) |
Jun 28, 2004 | 7.020 | 7.020 | 6.942 | 6.942 | 109,204 | -0.03(-0.37%) |
Jun 25, 2004 | 6.979 | 6.994 | 6.932 | 6.968 | 56,326 | -0.03(-0.37%) |
Jun 24, 2004 | 6.942 | 7.020 | 6.942 | 6.994 | 100,775 | +0.10(+1.44%) |
Jun 23, 2004 | 6.874 | 6.905 | 6.838 | 6.895 | 35,635 | +0.07(+0.99%) |
Jun 22, 2004 | 6.858 | 6.890 | 6.785 | 6.827 | 32,378 | -0.06(-0.91%) |
Jun 21, 2004 | 6.885 | 6.932 | 6.848 | 6.890 | 82,957 | +0.01(+0.08%) |
Jun 18, 2004 | 6.801 | 6.885 | 6.791 | 6.885 | 38,892 | +0.11(+1.62%) |
Jun 17, 2004 | 6.759 | 6.812 | 6.712 | 6.775 | 53,452 | +0.02(+0.23%) |
Jun 16, 2004 | 6.759 | 6.780 | 6.707 | 6.759 | 2,207,088 | -0.04(-0.54%) |
Jun 15, 2004 | 6.671 | 6.848 | 6.671 | 6.796 | 82,382 | +0.09(+1.32%) |
Jun 14, 2004 | 6.707 | 6.754 | 6.676 | 6.707 | 155,377 | -0.08(-1.23%) |
Jun 10, 2004 | 6.770 | 6.848 | 6.770 | 6.791 | 87,363 | +0.04(+0.54%) |
Jun 09, 2004 | 6.733 | 6.785 | 6.707 | 6.754 | 135,452 | -0.16(-2.27%) |
Jun 08, 2004 | 6.932 | 6.932 | 6.858 | 6.911 | 153,078 | -0.07(-0.97%) |
Jun 07, 2004 | 6.827 | 7.010 | 6.822 | 6.979 | 366,890 | +0.19(+2.85%) |
Jun 04, 2004 | 6.707 | 6.806 | 6.707 | 6.785 | 34,485 | +0.08(+1.17%) |
Jun 03, 2004 | 6.754 | 6.775 | 6.639 | 6.707 | 73,761 | -0.11(-1.68%) |
Jun 02, 2004 | 6.838 | 6.858 | 6.785 | 6.822 | 206,339 | -0.06(-0.91%) |
Jun 01, 2004 | 6.879 | 6.916 | 6.791 | 6.885 | 54,410 | -0.01(-0.08%) |
May 28, 2004 | 6.932 | 6.932 | 6.858 | 6.890 | 26,247 | -0.04(-0.60%) |
May 27, 2004 | 6.916 | 6.942 | 6.890 | 6.932 | 205,573 | +0.15(+2.15%) |
May 26, 2004 | 6.806 | 6.822 | 6.754 | 6.785 | 129,704 | +0.04(+0.62%) |
May 25, 2004 | 6.728 | 6.775 | 6.681 | 6.744 | 97,134 | +0.11(+1.73%) |
May 24, 2004 | 6.686 | 6.697 | 6.613 | 6.629 | 282,400 | -0.03(-0.39%) |
May 21, 2004 | 6.655 | 6.681 | 6.603 | 6.655 | 125,489 | +0.13(+1.92%) |
May 20, 2004 | 6.629 | 6.629 | 6.530 | 6.530 | 220,134 | -0.08(-1.18%) |
May 19, 2004 | 6.577 | 6.681 | 6.577 | 6.608 | 143,882 | +0.10(+1.61%) |
May 18, 2004 | 6.425 | 6.504 | 6.404 | 6.504 | 138,517 | +0.11(+1.71%) |
May 17, 2004 | 6.420 | 6.462 | 6.373 | 6.394 | 192,928 | -0.09(-1.37%) |
May 14, 2004 | 6.446 | 6.483 | 6.441 | 6.483 | 218,601 | +0.02(+0.24%) |
May 13, 2004 | 6.488 | 6.488 | 6.420 | 6.467 | 150,970 | -0.07(-1.04%) |
May 12, 2004 | 6.551 | 6.577 | 6.467 | 6.535 | 736,079 | +0.07(+1.05%) |
May 11, 2004 | 6.524 | 6.524 | 6.420 | 6.467 | 199,634 | +0.15(+2.40%) |
May 10, 2004 | 6.430 | 6.430 | 6.269 | 6.316 | 1,323,103 | -0.27(-4.04%) |
May 07, 2004 | 6.754 | 6.759 | 6.582 | 6.582 | 301,367 | -0.27(-3.96%) |
May 06, 2004 | 6.916 | 6.926 | 6.785 | 6.853 | 345,432 | -0.13(-1.87%) |
May 05, 2004 | 6.994 | 7.031 | 6.979 | 6.984 | 105,181 | +0.05(+0.68%) |
May 04, 2004 | 6.879 | 6.952 | 6.853 | 6.937 | 126,830 | +0.12(+1.76%) |
May 03, 2004 | 6.770 | 6.822 | 6.759 | 6.817 | 209,979 | +0.03(+0.38%) |
Apr 30, 2004 | 6.832 | 6.838 | 6.775 | 6.791 | 441,034 | -0.03(-0.38%) |
Apr 29, 2004 | 6.827 | 6.895 | 6.759 | 6.817 | 745,850 | -0.07(-1.06%) |
Apr 28, 2004 | 7.005 | 7.052 | 6.869 | 6.890 | 3,602,420 | -0.18(-2.51%) |
Apr 27, 2004 | 7.020 | 7.109 | 7.020 | 7.067 | 355,586 | -0.02(-0.29%) |
Apr 26, 2004 | 7.083 | 7.151 | 7.041 | 7.088 | 333,553 | -0.03(-0.37%) |
Apr 23, 2004 | 7.146 | 7.151 | 7.057 | 7.114 | 141,200 | -0.04(-0.51%) |
Apr 22, 2004 | 7.067 | 7.151 | 7.046 | 7.151 | 144,457 | +0.09(+1.26%) |
Apr 21, 2004 | 7.072 | 7.161 | 7.052 | 7.062 | 146,181 | -0.07(-0.95%) |
Apr 20, 2004 | 7.203 | 7.542 | 7.130 | 7.130 | 261,325 | -0.11(-1.59%) |
Apr 19, 2004 | 7.203 | 7.250 | 7.203 | 7.245 | 113,036 | +0.04(+0.58%) |
Apr 16, 2004 | 7.151 | 7.224 | 7.104 | 7.203 | 190,054 | +0.04(+0.58%) |
Apr 15, 2004 | 7.088 | 7.187 | 7.088 | 7.161 | 153,078 | +0.08(+1.11%) |
Apr 14, 2004 | 7.140 | 7.146 | 7.052 | 7.083 | 275,886 | -0.21(-2.86%) |
Apr 13, 2004 | 7.354 | 7.391 | 7.031 | 7.292 | 312,670 | -0.23(-3.05%) |
Apr 12, 2004 | 7.527 | 7.527 | 7.480 | 7.521 | 246,764 | +0.09(+1.19%) |
Apr 08, 2004 | 7.417 | 7.438 | 7.380 | 7.433 | 213,045 | -0.05(-0.63%) |
Apr 07, 2004 | 7.480 | 7.527 | 7.464 | 7.480 | 232,395 | +0.03(+0.35%) |
Apr 06, 2004 | 7.454 | 7.459 | 7.433 | 7.454 | 342,175 | +0.07(+0.99%) |
Apr 05, 2004 | 7.349 | 7.386 | 7.297 | 7.380 | 273,970 | +0.01(+0.14%) |
Apr 02, 2004 | 7.375 | 7.407 | 7.333 | 7.370 | 321,867 | -0.13(-1.67%) |
Apr 01, 2004 | 7.438 | 7.511 | 7.401 | 7.495 | 592,771 | +0.15(+2.06%) |
Mar 31, 2004 | 7.307 | 7.380 | 7.297 | 7.344 | 166,489 | +0.05(+0.64%) |
Mar 30, 2004 | 7.240 | 7.307 | 7.240 | 7.297 | 181,433 | +0.05(+0.65%) |
Mar 29, 2004 | 7.203 | 7.255 | 7.203 | 7.250 | 487,781 | +0.01(+0.07%) |
Mar 26, 2004 | 7.208 | 7.255 | 7.161 | 7.245 | 393,329 | +0.07(+0.95%) |
Mar 25, 2004 | 7.114 | 7.193 | 7.046 | 7.177 | 2,366,681 | +0.07(+0.95%) |
Mar 24, 2004 | 7.135 | 7.172 | 7.099 | 7.109 | 177,026 | -0.08(-1.09%) |
Mar 23, 2004 | 7.193 | 7.213 | 7.151 | 7.187 | 183,349 | -0.03(-0.36%) |
Mar 22, 2004 | 7.219 | 7.234 | 7.104 | 7.213 | 212,662 | +0.03(+0.36%) |
Mar 19, 2004 | 7.245 | 7.245 | 7.166 | 7.187 | 162,657 | -0.09(-1.29%) |
Mar 18, 2004 | 7.203 | 7.281 | 7.161 | 7.281 | 185,265 | +0.05(+0.72%) |
Mar 17, 2004 | 7.104 | 7.234 | 7.083 | 7.229 | 137,559 | +0.18(+2.52%) |
Mar 16, 2004 | 7.057 | 7.119 | 7.031 | 7.052 | 122,807 | +0.10(+1.43%) |
Mar 15, 2004 | 7.046 | 7.052 | 6.916 | 6.952 | 304,241 | -0.10(-1.48%) |
Mar 12, 2004 | 6.963 | 7.057 | 6.926 | 7.057 | 250,213 | +0.09(+1.27%) |
Mar 11, 2004 | 6.994 | 7.099 | 6.921 | 6.968 | 374,362 | -0.16(-2.20%) |
Mar 10, 2004 | 7.193 | 7.213 | 7.109 | 7.125 | 278,951 | -0.17(-2.29%) |
Mar 09, 2004 | 7.323 | 7.349 | 7.281 | 7.292 | 343,516 | +0.01(+0.14%) |
Mar 08, 2004 | 7.292 | 7.318 | 7.255 | 7.281 | 253,661 | -0.02(-0.29%) |
Mar 05, 2004 | 7.281 | 7.333 | 7.281 | 7.302 | 288,339 | +0.13(+1.75%) |
Mar 04, 2004 | 7.161 | 7.198 | 7.119 | 7.177 | 283,932 | +0.01(+0.07%) |
Mar 03, 2004 | 7.161 | 7.172 | 7.015 | 7.172 | 512,113 | -0.15(-2.00%) |
Mar 02, 2004 | 7.333 | 7.370 | 7.292 | 7.318 | 489,314 | -0.05(-0.71%) |
Mar 01, 2004 | 7.297 | 7.370 | 7.292 | 7.370 | 313,628 | +0.09(+1.22%) |
Feb 27, 2004 | 7.245 | 7.307 | 7.182 | 7.281 | 248,680 | +0.07(+1.01%) |
Feb 26, 2004 | 7.224 | 7.255 | 7.203 | 7.208 | 153,461 | -0.02(-0.22%) |
Feb 25, 2004 | 7.286 | 7.307 | 7.224 | 7.224 | 258,260 | -0.05(-0.72%) |
Feb 24, 2004 | 7.172 | 7.286 | 7.135 | 7.276 | 142,157 | +0.07(+0.94%) |
Feb 23, 2004 | 7.219 | 7.245 | 7.151 | 7.208 | 107,863 | -0.01(-0.14%) |
Feb 20, 2004 | 7.333 | 7.354 | 7.114 | 7.219 | 250,979 | -0.22(-2.95%) |
Feb 19, 2004 | 7.422 | 7.443 | 7.370 | 7.438 | 207,297 | +0.01(+0.07%) |
Feb 18, 2004 | 7.464 | 7.474 | 7.412 | 7.433 | 164,382 | -0.02(-0.28%) |
Feb 17, 2004 | 7.417 | 7.464 | 7.360 | 7.454 | 245,806 | +0.12(+1.64%) |
Feb 13, 2004 | 7.354 | 7.407 | 7.307 | 7.333 | 229,330 | +0.03(+0.36%) |
Feb 12, 2004 | 7.302 | 7.328 | 7.240 | 7.307 | 199,442 | +0.06(+0.79%) |
Feb 11, 2004 | 7.182 | 7.302 | 7.151 | 7.250 | 149,246 | +0.06(+0.80%) |
Feb 10, 2004 | 7.161 | 7.193 | 7.156 | 7.193 | 262,474 | +0.07(+1.03%) |
Feb 09, 2004 | 7.078 | 7.119 | 7.078 | 7.119 | 140,242 | +0.08(+1.19%) |
Feb 06, 2004 | 6.942 | 7.046 | 6.942 | 7.036 | 300,026 | +0.14(+1.97%) |
Feb 05, 2004 | 6.911 | 6.916 | 6.874 | 6.900 | 72,803 | +0.05(+0.76%) |
Feb 04, 2004 | 6.879 | 6.890 | 6.832 | 6.848 | 260,175 | -0.08(-1.13%) |
Feb 03, 2004 | 6.869 | 6.926 | 6.864 | 6.926 | 169,363 | +0.02(+0.30%) |
Feb 02, 2004 | 6.921 | 6.921 | 6.838 | 6.905 | 140,816 | -0.02(-0.23%) |
Jan 30, 2004 | 6.838 | 6.942 | 6.838 | 6.921 | 206,531 | +0.03(+0.38%) |
Jan 29, 2004 | 6.958 | 6.958 | 6.827 | 6.895 | 548,323 | -0.07(-0.97%) |
Jan 28, 2004 | 7.093 | 7.125 | 6.947 | 6.963 | 251,171 | -0.20(-2.84%) |
Jan 27, 2004 | 7.151 | 7.172 | 7.119 | 7.166 | 166,297 | -0.03(-0.36%) |
Jan 26, 2004 | 7.203 | 7.208 | 7.119 | 7.193 | 162,849 | +0.02(+0.29%) |
Jan 23, 2004 | 7.198 | 7.229 | 7.151 | 7.172 | 160,167 | -0.05(-0.65%) |
Jan 22, 2004 | 7.187 | 7.234 | 7.104 | 7.219 | 376,661 | +0.07(+1.02%) |
Jan 21, 2004 | 7.067 | 7.151 | 7.067 | 7.146 | 118,209 | +0.08(+1.11%) |
Jan 20, 2004 | 7.046 | 7.093 | 6.999 | 7.067 | 212,662 | +0.07(+1.04%) |
Jan 16, 2004 | 7.015 | 7.036 | 6.958 | 6.994 | 1,084,193 | -0.10(-1.47%) |
Jan 15, 2004 | 7.104 | 7.125 | 7.046 | 7.099 | 327,231 | -0.09(-1.31%) |
Jan 14, 2004 | 7.151 | 7.198 | 7.119 | 7.193 | 112,653 | +0.06(+0.80%) |
Jan 13, 2004 | 7.166 | 7.166 | 7.114 | 7.135 | 202,699 | -0.05(-0.73%) |
Jan 12, 2004 | 7.140 | 7.203 | 7.099 | 7.187 | 201,166 | +0.08(+1.10%) |
Jan 09, 2004 | 7.140 | 7.208 | 7.104 | 7.109 | 236,035 | -0.06(-0.80%) |
Jan 08, 2004 | 7.093 | 7.166 | 7.093 | 7.166 | 216,110 | +0.10(+1.48%) |
Jan 07, 2004 | 7.057 | 7.109 | 7.057 | 7.062 | 288,722 | -0.08(-1.10%) |
Jan 06, 2004 | 7.146 | 7.151 | 7.099 | 7.140 | 1,235,739 | +0.05(+0.74%) |
Jan 05, 2004 | 7.057 | 7.099 | 7.046 | 7.088 | 323,016 | +0.07(+1.04%) |
Jan 02, 2004 | 6.984 | 7.026 | 6.973 | 7.015 | 227,222 | +0.04(+0.60%) |
Dec 31, 2003 | 6.916 | 6.973 | 6.890 | 6.973 | 218,792 | +0.06(+0.91%) |
Dec 30, 2003 | 6.858 | 6.916 | 6.879 | 6.911 | 221,858 | +0.05(+0.76%) |
Dec 29, 2003 | 6.812 | 6.869 | 6.796 | 6.858 | 148,288 | +0.05(+0.69%) |
Dec 26, 2003 | 6.785 | 6.812 | 6.723 | 6.812 | 84,490 | +0.03(+0.38%) |
Dec 24, 2003 | 6.775 | 6.785 | 6.738 | 6.785 | 48,663 | +0.08(+1.25%) |
Dec 23, 2003 | 6.691 | 6.712 | 6.644 | 6.702 | 141,583 | +0.01(+0.16%) |
Dec 22, 2003 | 6.676 | 6.702 | 6.644 | 6.691 | 290,255 | -0.19(-2.73%) |
Dec 19, 2003 | 6.838 | 6.864 | 6.812 | 6.879 | 85,064 | +0.00(+0.00%) |
Dec 18, 2003 | 6.848 | 6.911 | 6.848 | 6.879 | 94,261 | -0.02(-0.23%) |
Dec 17, 2003 | 6.905 | 6.911 | 6.848 | 6.895 | 80,849 | -0.03(-0.45%) |
Dec 16, 2003 | 6.864 | 6.926 | 6.838 | 6.926 | 59,775 | +0.02(+0.30%) |
Dec 15, 2003 | 6.947 | 6.947 | 6.947 | 6.905 | 114,186 | +0.03(+0.38%) |
Dec 12, 2003 | 6.838 | 6.879 | 6.796 | 6.879 | 64,373 | +0.04(+0.61%) |
Dec 11, 2003 | 6.770 | 6.838 | 6.655 | 6.838 | 136,410 | +0.00(+0.00%) |
Dec 10, 2003 | 6.864 | 6.869 | 6.838 | 6.838 | 314,395 | -0.06(-0.91%) |
Dec 09, 2003 | 6.869 | 6.895 | 6.838 | 6.900 | 227,222 | +0.00(+0.00%) |
Dec 08, 2003 | 6.838 | 6.900 | 6.838 | 6.900 | 163,615 | +0.14(+2.08%) |
Dec 05, 2003 | 6.796 | 6.822 | 6.759 | 6.759 | 189,288 | -0.07(-1.07%) |
Dec 04, 2003 | 6.843 | 6.858 | 6.791 | 6.832 | 262,283 | +0.02(+0.31%) |
Dec 03, 2003 | 6.691 | 6.832 | 6.785 | 6.812 | 1,508,560 | +0.11(+1.71%) |
Dec 02, 2003 | 6.665 | 6.702 | 6.618 | 6.697 | 140,050 | +0.05(+0.71%) |
Dec 01, 2003 | 6.624 | 6.655 | 6.530 | 6.650 | 624,192 | +0.03(+0.39%) |
Nov 28, 2003 | 6.618 | 6.629 | 6.551 | 6.624 | 125,489 | -0.01(-0.08%) |
Nov 26, 2003 | 6.613 | 6.644 | 6.582 | 6.629 | 77,401 | +0.02(+0.24%) |
Nov 25, 2003 | 6.566 | 6.613 | 6.566 | 6.613 | 456,169 | +0.06(+0.88%) |
Nov 24, 2003 | 6.556 | 6.566 | 6.530 | 6.556 | 137,176 | -0.01(-0.08%) |
Nov 21, 2003 | 6.545 | 6.592 | 6.530 | 6.561 | 42,532 | -0.06(-0.95%) |
Nov 20, 2003 | 6.603 | 6.634 | 6.571 | 6.624 | 79,508 | +0.00(+0.00%) |
Nov 19, 2003 | 6.566 | 6.629 | 6.566 | 6.624 | 181,816 | +0.06(+0.87%) |
Nov 18, 2003 | 6.524 | 6.587 | 6.524 | 6.566 | 154,994 | +0.08(+1.29%) |
Nov 17, 2003 | 6.519 | 6.519 | 6.404 | 6.483 | 154,994 | -0.11(-1.74%) |
Nov 14, 2003 | 6.592 | 6.639 | 6.582 | 6.598 | 215,727 | -0.07(-1.02%) |
Nov 13, 2003 | 6.655 | 6.665 | 6.608 | 6.665 | 104,798 | +0.03(+0.39%) |
Nov 12, 2003 | 6.571 | 6.655 | 6.577 | 6.639 | 346,198 | +0.07(+1.03%) |
Nov 11, 2003 | 6.551 | 6.577 | 6.524 | 6.571 | 140,433 | -0.07(-1.02%) |
Nov 10, 2003 | 6.608 | 6.644 | 6.577 | 6.639 | 75,868 | +0.06(+0.95%) |
Nov 07, 2003 | 6.577 | 6.587 | 6.551 | 6.577 | 74,335 | +0.03(+0.40%) |
Nov 06, 2003 | 6.540 | 6.577 | 6.498 | 6.551 | 136,410 | -0.02(-0.32%) |
Nov 05, 2003 | 6.561 | 6.571 | 6.524 | 6.571 | 112,270 | +0.04(+0.56%) |
Nov 04, 2003 | 6.561 | 6.577 | 6.530 | 6.535 | 214,966 | -0.08(-1.26%) |
Nov 03, 2003 | 6.608 | 6.624 | 6.592 | 6.618 | 278,610 | -0.02(-0.24%) |
Oct 31, 2003 | 6.603 | 6.603 | 6.603 | 6.634 | 105,756 | -0.01(-0.08%) |
Oct 30, 2003 | 6.608 | 6.644 | 6.608 | 6.639 | 160,358 | +0.05(+0.71%) |
Oct 29, 2003 | 6.556 | 6.598 | 6.556 | 6.592 | 224,732 | +0.00(+0.00%) |
Oct 28, 2003 | 6.530 | 6.577 | 6.530 | 6.592 | 325,315 | +0.03(+0.40%) |
Oct 27, 2003 | 6.524 | 6.566 | 6.524 | 6.566 | 166,297 | +0.04(+0.64%) |
Oct 24, 2003 | 6.524 | 6.551 | 6.451 | 6.524 | 104,989 | -0.02(-0.32%) |
Oct 23, 2003 | 6.483 | 6.545 | 6.483 | 6.545 | 363,633 | -0.10(-1.57%) |
Oct 22, 2003 | 6.608 | 6.650 | 6.603 | 6.650 | 373,020 | +0.03(+0.47%) |
Oct 21, 2003 | 6.524 | 6.618 | 6.571 | 6.618 | 206,339 | +0.16(+2.42%) |
Oct 20, 2003 | 6.519 | 6.535 | 6.462 | 6.462 | 133,153 | -0.04(-0.56%) |
Oct 17, 2003 | 6.498 | 6.545 | 6.498 | 6.498 | 324,357 | +0.03(+0.48%) |
Oct 16, 2003 | 6.472 | 6.524 | 6.441 | 6.467 | 97,901 | -0.03(-0.40%) |
Oct 15, 2003 | 6.551 | 6.551 | 6.493 | 6.493 | 282,591 | -0.03(-0.48%) |
Oct 14, 2003 | 6.430 | 6.524 | 6.430 | 6.524 | 161,891 | -0.01(-0.16%) |
Oct 13, 2003 | 6.498 | 6.535 | 6.498 | 6.535 | 240,059 | +0.06(+0.97%) |
Oct 10, 2003 | 6.472 | 6.472 | 6.420 | 6.472 | 27,397 | +0.06(+0.98%) |
Oct 09, 2003 | 6.472 | 6.472 | 6.368 | 6.410 | 100,583 | +0.07(+1.07%) |
Oct 08, 2003 | 6.404 | 6.404 | 6.337 | 6.342 | 126,064 | +0.00(+0.00%) |
Oct 07, 2003 | 6.347 | 6.357 | 6.337 | 6.342 | 78,742 | +0.03(+0.41%) |
Oct 06, 2003 | 6.248 | 6.316 | 6.248 | 6.316 | 67,821 | +0.08(+1.34%) |
Oct 03, 2003 | 6.216 | 6.279 | 6.216 | 6.232 | 136,793 | +0.02(+0.34%) |
Oct 02, 2003 | 6.253 | 6.263 | 6.185 | 6.211 | 38,509 | +0.01(+0.08%) |