Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.437 | 7.641 | 7.425 | 7.576 | 442,272 | +0.15(+1.98%) |
Sep 29, 2004 | 7.601 | 7.601 | 7.364 | 7.429 | 450,394 | -0.19(-2.46%) |
Sep 28, 2004 | 7.252 | 7.624 | 7.252 | 7.616 | 779,478 | +0.38(+5.30%) |
Sep 27, 2004 | 7.088 | 7.315 | 7.088 | 7.233 | 651,617 | +0.14(+1.94%) |
Sep 24, 2004 | 7.017 | 7.183 | 7.017 | 7.095 | 251,005 | +0.08(+1.12%) |
Sep 23, 2004 | 7.114 | 7.122 | 6.984 | 7.017 | 421,835 | -0.10(-1.37%) |
Sep 22, 2004 | 7.261 | 7.261 | 7.099 | 7.114 | 582,709 | -0.18(-2.49%) |
Sep 21, 2004 | 7.288 | 7.338 | 7.166 | 7.296 | 484,455 | -0.01(-0.10%) |
Sep 20, 2004 | 7.177 | 7.387 | 7.170 | 7.303 | 483,407 | -0.09(-1.24%) |
Sep 17, 2004 | 7.421 | 7.458 | 7.320 | 7.395 | 564,630 | +0.02(+0.26%) |
Sep 16, 2004 | 7.418 | 7.505 | 7.366 | 7.376 | 559,390 | -0.01(-0.15%) |
Sep 15, 2004 | 7.517 | 7.547 | 7.347 | 7.387 | 698,517 | -0.13(-1.73%) |
Sep 14, 2004 | 7.734 | 7.734 | 7.484 | 7.517 | 456,682 | -0.25(-3.17%) |
Sep 13, 2004 | 7.713 | 7.838 | 7.710 | 7.763 | 279,302 | +0.07(+0.94%) |
Sep 10, 2004 | 7.754 | 7.754 | 7.656 | 7.691 | 475,285 | -0.08(-1.08%) |
Sep 09, 2004 | 7.641 | 7.815 | 7.574 | 7.775 | 606,814 | +0.26(+3.51%) |
Sep 08, 2004 | 7.610 | 7.687 | 7.498 | 7.511 | 345,852 | -0.08(-1.08%) |
Sep 07, 2004 | 7.414 | 7.649 | 7.414 | 7.593 | 370,481 | +0.18(+2.42%) |
Sep 03, 2004 | 7.496 | 7.540 | 7.412 | 7.414 | 323,319 | -0.08(-1.09%) |
Sep 02, 2004 | 7.269 | 7.496 | 7.244 | 7.496 | 502,534 | +0.25(+3.40%) |
Sep 01, 2004 | 7.252 | 7.309 | 7.175 | 7.250 | 336,420 | +0.01(+0.16%) |
Aug 31, 2004 | 7.242 | 7.255 | 7.141 | 7.238 | 372,053 | +0.02(+0.24%) |
Aug 30, 2004 | 7.286 | 7.334 | 7.215 | 7.221 | 321,485 | -0.09(-1.28%) |
Aug 27, 2004 | 7.183 | 7.318 | 7.171 | 7.315 | 233,712 | +0.11(+1.56%) |
Aug 26, 2004 | 7.267 | 7.271 | 7.137 | 7.202 | 242,620 | -0.06(-0.89%) |
Aug 25, 2004 | 7.160 | 7.267 | 7.076 | 7.267 | 307,861 | +0.07(+0.95%) |
Aug 24, 2004 | 7.185 | 7.297 | 7.114 | 7.198 | 325,153 | +0.03(+0.45%) |
Aug 23, 2004 | 7.326 | 7.334 | 7.120 | 7.166 | 484,717 | -0.11(-1.55%) |
Aug 20, 2004 | 7.210 | 7.303 | 7.194 | 7.278 | 495,722 | +0.06(+0.87%) |
Aug 19, 2004 | 7.320 | 7.347 | 7.194 | 7.215 | 421,049 | -0.10(-1.43%) |
Aug 18, 2004 | 7.240 | 7.347 | 7.191 | 7.320 | 303,407 | +0.04(+0.58%) |
Aug 17, 2004 | 7.374 | 7.389 | 7.252 | 7.278 | 260,699 | -0.05(-0.65%) |
Aug 16, 2004 | 7.156 | 7.370 | 7.156 | 7.326 | 291,616 | +0.17(+2.37%) |
Aug 13, 2004 | 7.105 | 7.252 | 7.105 | 7.156 | 322,009 | +0.08(+1.16%) |
Aug 12, 2004 | 7.303 | 7.303 | 7.053 | 7.074 | 363,669 | -0.28(-3.76%) |
Aug 11, 2004 | 7.244 | 7.427 | 7.133 | 7.351 | 831,356 | +0.06(+0.81%) |
Aug 10, 2004 | 6.962 | 7.299 | 6.962 | 7.292 | 593,975 | +0.36(+5.17%) |
Aug 09, 2004 | 6.950 | 7.040 | 6.901 | 6.933 | 504,892 | -0.02(-0.30%) |
Aug 06, 2004 | 7.175 | 7.179 | 6.927 | 6.954 | 727,862 | -0.27(-3.78%) |
Aug 05, 2004 | 7.381 | 7.400 | 7.225 | 7.227 | 463,756 | -0.14(-1.84%) |
Aug 04, 2004 | 7.465 | 7.465 | 7.347 | 7.362 | 589,259 | -0.09(-1.15%) |
Aug 03, 2004 | 7.633 | 7.662 | 7.448 | 7.448 | 728,910 | -0.28(-3.68%) |
Aug 02, 2004 | 7.553 | 7.767 | 7.540 | 7.733 | 588,997 | +0.13(+1.76%) |
Jul 30, 2004 | 7.500 | 7.637 | 7.500 | 7.599 | 351,354 | +0.08(+1.04%) |
Jul 29, 2004 | 7.446 | 7.567 | 7.372 | 7.521 | 352,926 | +0.08(+1.03%) |
Jul 28, 2004 | 7.427 | 7.511 | 7.372 | 7.444 | 548,648 | +0.00(+0.03%) |
Jul 27, 2004 | 7.162 | 7.471 | 7.162 | 7.442 | 792,054 | +0.24(+3.28%) |
Jul 26, 2004 | 7.175 | 7.242 | 7.131 | 7.206 | 776,596 | +0.11(+1.59%) |
Jul 23, 2004 | 7.294 | 7.294 | 7.055 | 7.093 | 1,102,274 | -0.20(-2.75%) |
Jul 22, 2004 | 7.353 | 7.404 | 7.128 | 7.294 | 1,144,195 | -0.06(-0.80%) |
Jul 21, 2004 | 7.788 | 7.788 | 7.330 | 7.353 | 1,109,872 | -0.44(-5.59%) |
Jul 20, 2004 | 7.677 | 7.797 | 7.561 | 7.788 | 1,173,802 | +0.11(+1.44%) |
Jul 19, 2004 | 7.809 | 7.822 | 7.671 | 7.677 | 678,604 | -0.15(-1.85%) |
Jul 16, 2004 | 7.881 | 7.941 | 7.794 | 7.822 | 989,872 | -0.00(-0.02%) |
Jul 15, 2004 | 8.107 | 8.160 | 7.692 | 7.824 | 1,247,165 | -0.12(-1.49%) |
Jul 14, 2004 | 7.994 | 8.044 | 7.881 | 7.942 | 790,744 | -0.05(-0.64%) |
Jul 13, 2004 | 7.881 | 7.996 | 7.862 | 7.994 | 558,080 | +0.16(+2.05%) |
Jul 12, 2004 | 7.900 | 7.939 | 7.797 | 7.834 | 438,604 | -0.05(-0.63%) |
Jul 09, 2004 | 7.755 | 7.944 | 7.723 | 7.883 | 432,315 | +0.13(+1.65%) |
Jul 08, 2004 | 7.824 | 7.897 | 7.750 | 7.755 | 709,521 | -0.14(-1.79%) |
Jul 07, 2004 | 7.717 | 8.019 | 7.639 | 7.897 | 708,735 | +0.26(+3.40%) |
Jul 06, 2004 | 7.589 | 7.841 | 7.574 | 7.637 | 577,993 | +0.08(+1.04%) |
Jul 02, 2004 | 7.557 | 7.626 | 7.500 | 7.559 | 268,821 | +0.01(+0.13%) |
Jul 01, 2004 | 7.698 | 7.708 | 7.492 | 7.549 | 377,817 | -0.15(-1.89%) |
Jun 30, 2004 | 7.691 | 7.750 | 7.553 | 7.694 | 472,927 | +0.08(+1.05%) |
Jun 29, 2004 | 7.530 | 7.748 | 7.530 | 7.614 | 596,857 | +0.10(+1.29%) |
Jun 28, 2004 | 7.595 | 7.652 | 7.458 | 7.517 | 486,027 | -0.03(-0.40%) |
Jun 25, 2004 | 7.536 | 7.696 | 7.471 | 7.547 | 1,301,663 | +0.07(+0.89%) |
Jun 24, 2004 | 7.406 | 7.614 | 7.307 | 7.481 | 1,473,017 | +0.07(+0.90%) |
Jun 23, 2004 | 7.091 | 7.441 | 7.091 | 7.414 | 550,482 | +0.32(+4.55%) |
Jun 22, 2004 | 7.074 | 7.126 | 6.870 | 7.091 | 868,037 | +0.11(+1.64%) |
Jun 21, 2004 | 7.133 | 7.139 | 6.950 | 6.977 | 405,066 | -0.18(-2.45%) |
Jun 18, 2004 | 7.152 | 7.221 | 7.065 | 7.152 | 623,058 | +0.00(+0.00%) |
Jun 17, 2004 | 6.984 | 7.254 | 6.895 | 7.152 | 892,142 | +0.14(+2.01%) |
Jun 16, 2004 | 6.956 | 7.036 | 6.843 | 7.011 | 377,817 | +0.09(+1.27%) |
Jun 15, 2004 | 6.826 | 6.979 | 6.809 | 6.923 | 516,420 | +0.27(+4.04%) |
Jun 14, 2004 | 6.836 | 6.836 | 6.641 | 6.654 | 351,092 | -0.18(-2.65%) |
Jun 10, 2004 | 6.794 | 6.935 | 6.794 | 6.836 | 521,661 | +0.04(+0.56%) |
Jun 09, 2004 | 6.927 | 6.927 | 6.752 | 6.797 | 488,123 | -0.16(-2.28%) |
Jun 08, 2004 | 6.979 | 6.984 | 6.883 | 6.956 | 422,621 | -0.07(-0.98%) |
Jun 07, 2004 | 6.742 | 7.061 | 6.727 | 7.025 | 417,119 | +0.29(+4.34%) |
Jun 04, 2004 | 6.775 | 6.794 | 6.694 | 6.733 | 356,333 | +0.03(+0.43%) |
Jun 03, 2004 | 6.908 | 6.908 | 6.704 | 6.704 | 311,267 | -0.21(-3.01%) |
Jun 02, 2004 | 6.946 | 6.965 | 6.843 | 6.912 | 374,673 | -0.00(-0.03%) |
Jun 01, 2004 | 6.960 | 6.965 | 6.803 | 6.914 | 438,079 | -0.07(-0.98%) |
May 28, 2004 | 6.807 | 7.004 | 6.729 | 6.983 | 343,494 | +0.17(+2.44%) |
May 27, 2004 | 6.927 | 6.965 | 6.757 | 6.817 | 617,294 | -0.05(-0.75%) |
May 26, 2004 | 6.973 | 7.009 | 6.818 | 6.868 | 370,481 | -0.10(-1.40%) |
May 25, 2004 | 6.775 | 7.028 | 6.742 | 6.965 | 685,679 | +0.33(+4.98%) |
May 24, 2004 | 6.660 | 6.727 | 6.591 | 6.635 | 534,761 | +0.01(+0.17%) |
May 21, 2004 | 6.599 | 6.666 | 6.515 | 6.624 | 415,809 | +0.09(+1.34%) |
May 20, 2004 | 6.460 | 6.595 | 6.387 | 6.536 | 648,735 | +0.04(+0.62%) |
May 19, 2004 | 6.546 | 6.651 | 6.395 | 6.496 | 828,212 | +0.01(+0.15%) |
May 18, 2004 | 6.116 | 6.486 | 6.116 | 6.486 | 488,647 | +0.39(+6.35%) |
May 17, 2004 | 6.227 | 6.286 | 6.061 | 6.099 | 337,468 | -0.15(-2.35%) |
May 14, 2004 | 6.242 | 6.393 | 6.202 | 6.246 | 562,010 | -0.06(-0.94%) |
May 13, 2004 | 6.441 | 6.465 | 6.221 | 6.305 | 627,512 | -0.18(-2.82%) |
May 12, 2004 | 6.389 | 6.488 | 6.254 | 6.488 | 783,146 | +0.14(+2.26%) |
May 11, 2004 | 6.345 | 6.391 | 6.267 | 6.345 | 1,046,728 | +0.11(+1.71%) |
May 10, 2004 | 6.124 | 6.401 | 6.110 | 6.238 | 924,369 | +0.11(+1.87%) |
May 07, 2004 | 6.595 | 6.727 | 6.120 | 6.124 | 511,704 | -0.49(-7.41%) |
May 06, 2004 | 6.715 | 6.715 | 6.534 | 6.614 | 462,970 | -0.10(-1.48%) |
May 05, 2004 | 6.765 | 6.838 | 6.710 | 6.713 | 467,425 | +0.02(+0.23%) |
May 04, 2004 | 6.656 | 6.859 | 6.475 | 6.698 | 537,381 | +0.04(+0.63%) |
May 03, 2004 | 6.336 | 6.712 | 6.240 | 6.656 | 1,035,985 | +0.35(+5.63%) |
Apr 30, 2004 | 6.368 | 6.441 | 6.221 | 6.301 | 599,215 | -0.11(-1.76%) |
Apr 29, 2004 | 6.431 | 6.511 | 6.360 | 6.414 | 868,037 | -0.14(-2.07%) |
Apr 28, 2004 | 6.908 | 6.908 | 6.452 | 6.549 | 1,022,623 | -0.36(-5.19%) |
Apr 27, 2004 | 6.986 | 7.040 | 6.796 | 6.908 | 566,464 | -0.05(-0.77%) |
Apr 26, 2004 | 7.082 | 7.236 | 6.933 | 6.962 | 438,342 | -0.11(-1.51%) |
Apr 23, 2004 | 7.051 | 7.080 | 6.969 | 7.068 | 592,927 | +0.04(+0.52%) |
Apr 22, 2004 | 6.927 | 7.107 | 6.866 | 7.032 | 849,435 | +0.20(+2.90%) |
Apr 21, 2004 | 7.078 | 7.091 | 6.656 | 6.834 | 1,029,435 | -0.24(-3.43%) |
Apr 20, 2004 | 7.044 | 7.139 | 7.007 | 7.076 | 957,644 | +0.06(+0.79%) |
Apr 19, 2004 | 7.204 | 7.299 | 6.983 | 7.021 | 1,193,715 | -0.02(-0.30%) |
Apr 16, 2004 | 6.794 | 7.135 | 6.736 | 7.042 | 1,500,790 | +0.36(+5.40%) |
Apr 15, 2004 | 6.870 | 6.870 | 6.563 | 6.681 | 1,029,959 | +0.28(+4.35%) |
Apr 14, 2004 | 6.454 | 6.582 | 6.391 | 6.402 | 385,154 | -0.05(-0.80%) |
Apr 13, 2004 | 6.841 | 6.843 | 6.401 | 6.454 | 301,573 | -0.42(-6.06%) |
Apr 12, 2004 | 6.733 | 6.870 | 6.698 | 6.870 | 239,214 | +0.19(+2.77%) |
Apr 08, 2004 | 6.883 | 6.904 | 6.666 | 6.685 | 351,616 | -0.17(-2.42%) |
Apr 07, 2004 | 6.862 | 6.883 | 6.738 | 6.851 | 318,865 | -0.01(-0.17%) |
Apr 06, 2004 | 6.868 | 6.944 | 6.838 | 6.862 | 754,063 | -0.02(-0.36%) |
Apr 05, 2004 | 6.880 | 6.908 | 6.801 | 6.887 | 493,364 | +0.05(+0.67%) |
Apr 02, 2004 | 6.679 | 6.862 | 6.631 | 6.841 | 753,015 | +0.24(+3.70%) |
Apr 01, 2004 | 6.813 | 6.853 | 6.431 | 6.597 | 1,790,311 | -0.11(-1.65%) |
Mar 31, 2004 | 6.870 | 6.870 | 6.586 | 6.708 | 619,652 | -0.15(-2.23%) |
Mar 30, 2004 | 6.630 | 6.893 | 6.630 | 6.860 | 608,124 | +0.23(+3.48%) |
Mar 29, 2004 | 6.479 | 6.651 | 6.479 | 6.630 | 504,892 | +0.20(+3.06%) |
Mar 26, 2004 | 6.128 | 6.486 | 6.114 | 6.433 | 429,695 | +0.31(+5.02%) |
Mar 25, 2004 | 6.002 | 6.154 | 5.992 | 6.126 | 443,844 | +0.14(+2.26%) |
Mar 24, 2004 | 6.202 | 6.345 | 5.927 | 5.990 | 1,754,416 | +0.16(+2.75%) |
Mar 23, 2004 | 5.906 | 5.918 | 5.786 | 5.830 | 677,556 | +0.10(+1.83%) |
Mar 22, 2004 | 6.107 | 6.126 | 5.683 | 5.725 | 362,097 | -0.34(-5.60%) |
Mar 19, 2004 | 6.154 | 6.286 | 5.967 | 6.065 | 525,329 | +0.31(+5.30%) |
Mar 18, 2004 | 5.820 | 5.855 | 5.700 | 5.759 | 362,883 | -0.10(-1.63%) |
Mar 17, 2004 | 5.664 | 5.885 | 5.654 | 5.855 | 293,712 | +0.25(+4.50%) |
Mar 16, 2004 | 5.664 | 5.792 | 5.582 | 5.603 | 295,284 | -0.01(-0.24%) |
Mar 15, 2004 | 5.901 | 5.912 | 5.582 | 5.616 | 336,944 | -0.26(-4.39%) |
Mar 12, 2004 | 5.664 | 5.874 | 5.584 | 5.874 | 476,071 | +0.21(+3.74%) |
Mar 11, 2004 | 5.763 | 6.023 | 5.660 | 5.662 | 314,673 | -0.10(-1.72%) |
Mar 10, 2004 | 5.992 | 6.021 | 5.761 | 5.761 | 258,079 | -0.26(-4.28%) |
Mar 09, 2004 | 6.084 | 6.091 | 5.954 | 6.019 | 252,839 | -0.03(-0.44%) |
Mar 08, 2004 | 6.158 | 6.158 | 6.030 | 6.046 | 266,463 | -0.09(-1.52%) |
Mar 05, 2004 | 6.027 | 6.164 | 5.992 | 6.139 | 183,930 | +0.11(+1.87%) |
Mar 04, 2004 | 6.011 | 6.027 | 5.916 | 6.027 | 328,035 | +0.06(+1.06%) |
Mar 03, 2004 | 6.072 | 6.072 | 5.918 | 5.964 | 533,713 | -0.11(-1.79%) |
Mar 02, 2004 | 6.154 | 6.231 | 6.067 | 6.072 | 472,141 | -0.09(-1.46%) |
Mar 01, 2004 | 6.065 | 6.202 | 6.057 | 6.162 | 491,005 | +0.16(+2.70%) |
Feb 27, 2004 | 6.002 | 6.095 | 5.973 | 6.000 | 323,843 | -0.01(-0.19%) |
Feb 26, 2004 | 5.899 | 6.078 | 5.853 | 6.011 | 378,865 | +0.13(+2.27%) |
Feb 25, 2004 | 5.706 | 5.878 | 5.702 | 5.878 | 373,101 | +0.19(+3.36%) |
Feb 24, 2004 | 5.763 | 5.910 | 5.687 | 5.687 | 372,053 | -0.07(-1.16%) |
Feb 23, 2004 | 5.859 | 5.897 | 5.754 | 5.754 | 320,961 | -0.07(-1.28%) |
Feb 20, 2004 | 5.859 | 5.859 | 5.672 | 5.828 | 396,158 | +0.05(+0.86%) |
Feb 19, 2004 | 5.855 | 5.916 | 5.746 | 5.778 | 393,014 | -0.01(-0.13%) |
Feb 18, 2004 | 5.916 | 5.939 | 5.710 | 5.786 | 197,555 | -0.09(-1.59%) |
Feb 17, 2004 | 5.702 | 5.916 | 5.702 | 5.880 | 246,026 | +0.20(+3.46%) |
Feb 13, 2004 | 5.824 | 5.841 | 5.599 | 5.683 | 361,049 | -0.09(-1.62%) |
Feb 12, 2004 | 5.841 | 5.874 | 5.763 | 5.777 | 159,563 | -0.04(-0.75%) |
Feb 11, 2004 | 5.784 | 5.847 | 5.691 | 5.820 | 168,734 | +0.04(+0.63%) |
Feb 10, 2004 | 5.610 | 5.824 | 5.610 | 5.784 | 509,084 | +0.23(+4.09%) |
Feb 09, 2004 | 5.422 | 5.599 | 5.412 | 5.557 | 405,590 | +0.17(+3.08%) |
Feb 06, 2004 | 5.464 | 5.475 | 5.360 | 5.391 | 353,188 | -0.04(-0.70%) |
Feb 05, 2004 | 5.263 | 5.450 | 5.263 | 5.429 | 227,686 | +0.20(+3.87%) |
Feb 04, 2004 | 5.401 | 5.401 | 5.185 | 5.227 | 394,848 | -0.17(-3.22%) |
Feb 03, 2004 | 5.548 | 5.548 | 5.399 | 5.401 | 263,843 | -0.15(-2.65%) |
Feb 02, 2004 | 5.563 | 5.673 | 5.439 | 5.548 | 252,315 | +0.01(+0.24%) |
Jan 30, 2004 | 5.515 | 5.576 | 5.429 | 5.534 | 307,075 | +0.04(+0.69%) |
Jan 29, 2004 | 5.589 | 5.591 | 5.372 | 5.496 | 540,787 | -0.02(-0.38%) |
Jan 28, 2004 | 5.912 | 5.914 | 5.486 | 5.517 | 325,415 | -0.38(-6.44%) |
Jan 27, 2004 | 5.897 | 5.929 | 5.818 | 5.897 | 300,524 | +0.03(+0.52%) |
Jan 26, 2004 | 6.028 | 6.047 | 5.761 | 5.866 | 193,101 | -0.16(-2.66%) |
Jan 23, 2004 | 6.009 | 6.067 | 5.851 | 6.027 | 233,450 | +0.06(+1.09%) |
Jan 22, 2004 | 6.200 | 6.215 | 5.929 | 5.962 | 240,786 | -0.24(-3.85%) |
Jan 21, 2004 | 6.011 | 6.257 | 6.000 | 6.200 | 273,800 | +0.24(+4.00%) |
Jan 20, 2004 | 5.964 | 5.998 | 5.939 | 5.962 | 204,891 | -0.01(-0.13%) |
Jan 16, 2004 | 6.011 | 6.049 | 5.931 | 5.969 | 308,385 | +0.13(+2.29%) |
Jan 15, 2004 | 6.059 | 6.059 | 5.756 | 5.836 | 636,945 | -0.38(-6.05%) |
Jan 14, 2004 | 6.370 | 6.370 | 6.126 | 6.212 | 353,712 | -0.16(-2.49%) |
Jan 13, 2004 | 6.324 | 6.370 | 6.130 | 6.370 | 235,284 | +0.11(+1.74%) |
Jan 12, 2004 | 6.238 | 6.278 | 6.193 | 6.261 | 210,917 | +0.05(+0.83%) |
Jan 09, 2004 | 6.462 | 6.462 | 6.210 | 6.210 | 160,349 | -0.25(-3.90%) |
Jan 08, 2004 | 6.479 | 6.483 | 6.425 | 6.462 | 153,275 | +0.03(+0.42%) |
Jan 07, 2004 | 6.374 | 6.435 | 6.278 | 6.435 | 298,952 | +0.06(+0.96%) |
Jan 06, 2004 | 6.578 | 6.622 | 6.374 | 6.374 | 358,691 | -0.15(-2.28%) |
Jan 05, 2004 | 6.696 | 6.696 | 6.507 | 6.523 | 257,293 | -0.06(-0.87%) |
Jan 02, 2004 | 6.546 | 6.698 | 6.546 | 6.580 | 443,320 | +0.24(+3.82%) |
Dec 31, 2003 | 6.603 | 6.605 | 6.297 | 6.338 | 307,075 | -0.27(-4.05%) |
Dec 30, 2003 | 6.660 | 6.660 | 6.565 | 6.605 | 282,708 | -0.07(-1.11%) |
Dec 29, 2003 | 6.422 | 6.679 | 6.422 | 6.679 | 197,031 | +0.26(+4.01%) |
Dec 26, 2003 | 6.339 | 6.422 | 6.339 | 6.422 | 132,314 | +0.08(+1.20%) |
Dec 24, 2003 | 6.444 | 6.444 | 6.341 | 6.345 | 90,655 | -0.12(-1.89%) |
Dec 23, 2003 | 6.355 | 6.467 | 6.345 | 6.467 | 303,145 | +0.05(+0.71%) |
Dec 22, 2003 | 6.276 | 6.422 | 6.276 | 6.422 | 239,738 | +0.13(+2.03%) |
Dec 19, 2003 | 6.391 | 6.406 | 6.212 | 6.294 | 316,245 | -0.10(-1.55%) |
Dec 18, 2003 | 6.049 | 6.471 | 6.047 | 6.393 | 635,373 | +0.31(+5.02%) |
Dec 17, 2003 | 6.091 | 6.097 | 6.038 | 6.088 | 237,118 | +0.01(+0.16%) |
Dec 16, 2003 | 5.977 | 6.078 | 5.885 | 6.078 | 260,437 | +0.08(+1.37%) |
Dec 15, 2003 | 6.105 | 6.147 | 5.977 | 5.996 | 252,577 | -0.04(-0.70%) |
Dec 12, 2003 | 5.916 | 6.038 | 5.872 | 6.038 | 431,267 | +0.16(+2.79%) |
Dec 11, 2003 | 5.687 | 6.023 | 5.687 | 5.874 | 792,316 | +0.12(+2.06%) |
Dec 10, 2003 | 6.164 | 6.164 | 5.754 | 5.756 | 509,084 | -0.44(-7.06%) |
Dec 09, 2003 | 6.135 | 6.250 | 6.135 | 6.193 | 224,542 | +0.08(+1.28%) |
Dec 08, 2003 | 6.097 | 6.145 | 6.061 | 6.114 | 293,450 | +0.06(+1.07%) |
Dec 05, 2003 | 6.040 | 6.093 | 5.954 | 6.049 | 219,039 | -0.03(-0.53%) |
Dec 04, 2003 | 5.881 | 6.114 | 5.862 | 6.082 | 342,708 | +0.22(+3.81%) |
Dec 03, 2003 | 5.883 | 5.981 | 5.859 | 5.859 | 238,690 | -0.02(-0.39%) |
Dec 02, 2003 | 5.920 | 5.920 | 5.874 | 5.881 | 382,271 | +0.01(+0.13%) |
Dec 01, 2003 | 5.675 | 5.964 | 5.675 | 5.874 | 402,446 | +0.25(+4.41%) |
Nov 28, 2003 | 5.677 | 5.715 | 5.626 | 5.626 | 130,742 | -0.07(-1.21%) |
Nov 26, 2003 | 5.668 | 5.721 | 5.576 | 5.694 | 582,447 | -0.05(-0.80%) |
Nov 25, 2003 | 5.715 | 5.725 | 5.691 | 5.740 | 394,062 | -0.02(-0.27%) |
Nov 24, 2003 | 5.738 | 5.771 | 5.677 | 5.756 | 218,253 | -0.02(-0.33%) |
Nov 21, 2003 | 5.878 | 5.878 | 5.687 | 5.775 | 242,882 | -0.11(-1.82%) |
Nov 20, 2003 | 5.830 | 5.881 | 5.818 | 5.881 | 247,599 | +0.05(+0.88%) |
Nov 19, 2003 | 5.675 | 5.847 | 5.672 | 5.830 | 201,223 | +0.13(+2.35%) |
Nov 18, 2003 | 5.719 | 5.750 | 5.651 | 5.696 | 245,502 | -0.02(-0.43%) |
Nov 17, 2003 | 5.593 | 5.721 | 5.591 | 5.721 | 194,149 | +0.12(+2.18%) |
Nov 14, 2003 | 5.767 | 5.773 | 5.595 | 5.599 | 155,633 | -0.15(-2.59%) |
Nov 13, 2003 | 5.689 | 5.794 | 5.689 | 5.748 | 200,961 | +0.06(+1.04%) |
Nov 12, 2003 | 5.507 | 5.689 | 5.507 | 5.689 | 348,472 | +0.20(+3.61%) |
Nov 11, 2003 | 5.525 | 5.528 | 5.479 | 5.490 | 182,882 | -0.03(-0.62%) |
Nov 10, 2003 | 5.591 | 5.614 | 5.515 | 5.525 | 232,140 | -0.07(-1.19%) |
Nov 07, 2003 | 5.534 | 5.591 | 5.534 | 5.591 | 263,319 | +0.06(+1.03%) |
Nov 06, 2003 | 5.658 | 5.658 | 5.477 | 5.534 | 194,935 | -0.12(-2.19%) |
Nov 05, 2003 | 5.630 | 5.698 | 5.591 | 5.658 | 156,419 | -0.06(-1.10%) |
Nov 04, 2003 | 5.630 | 5.782 | 5.630 | 5.721 | 374,149 | +0.19(+3.34%) |
Nov 03, 2003 | 5.530 | 5.586 | 5.515 | 5.536 | 297,642 | +0.06(+1.08%) |
Oct 31, 2003 | 5.456 | 5.513 | 5.360 | 5.477 | 398,516 | +0.08(+1.52%) |
Oct 30, 2003 | 5.420 | 5.511 | 5.395 | 5.395 | 306,289 | -0.02(-0.46%) |
Oct 29, 2003 | 5.181 | 5.443 | 5.179 | 5.420 | 386,988 | +0.26(+4.99%) |
Oct 28, 2003 | 5.208 | 5.246 | 5.082 | 5.162 | 594,499 | -0.12(-2.28%) |
Oct 27, 2003 | 5.067 | 5.294 | 5.013 | 5.282 | 608,648 | +0.28(+5.53%) |
Oct 24, 2003 | 4.998 | 5.055 | 4.925 | 5.006 | 359,477 | +0.03(+0.54%) |
Oct 23, 2003 | 5.168 | 5.191 | 4.973 | 4.979 | 433,887 | -0.19(-3.62%) |
Oct 22, 2003 | 5.229 | 5.257 | 5.109 | 5.166 | 330,656 | -0.08(-1.46%) |
Oct 21, 2003 | 5.101 | 5.242 | 5.084 | 5.242 | 481,835 | +0.16(+3.08%) |
Oct 20, 2003 | 4.815 | 5.091 | 4.815 | 5.086 | 755,897 | +0.30(+6.26%) |
Oct 17, 2003 | 4.775 | 5.036 | 4.786 | 4.786 | 612,316 | +0.01(+0.24%) |
Oct 16, 2003 | 4.582 | 4.790 | 4.664 | 4.775 | 285,852 | +0.19(+4.21%) |
Oct 15, 2003 | 4.605 | 4.630 | 4.572 | 4.582 | 287,686 | -0.04(-0.79%) |
Oct 14, 2003 | 4.542 | 4.637 | 4.494 | 4.618 | 148,297 | +0.07(+1.64%) |
Oct 13, 2003 | 4.395 | 4.544 | 4.420 | 4.544 | 155,895 | +0.15(+3.39%) |
Oct 10, 2003 | 4.437 | 4.456 | 4.374 | 4.395 | 89,345 | -0.04(-0.86%) |
Oct 09, 2003 | 4.370 | 4.465 | 4.380 | 4.433 | 184,454 | +0.06(+1.44%) |
Oct 08, 2003 | 4.465 | 4.465 | 4.370 | 4.370 | 119,738 | -0.10(-2.26%) |
Oct 07, 2003 | 4.423 | 4.483 | 4.399 | 4.471 | 243,668 | +0.06(+1.34%) |
Oct 06, 2003 | 4.361 | 4.439 | 4.355 | 4.412 | 265,415 | +0.02(+0.52%) |
Oct 03, 2003 | 4.380 | 4.437 | 4.380 | 4.389 | 259,913 | +0.01(+0.22%) |
Oct 02, 2003 | 4.364 | 4.406 | 4.353 | 4.380 | 341,922 | +0.01(+0.22%) |