Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.98 | 17.49 | 16.80 | 16.93 | 104,350 | -0.40(-2.29%) |
Sep 29, 2004 | 16.68 | 17.49 | 16.62 | 17.32 | 87,505 | +0.74(+4.46%) |
Sep 28, 2004 | 16.61 | 16.69 | 16.34 | 16.58 | 90,780 | -0.03(-0.15%) |
Sep 27, 2004 | 16.84 | 16.93 | 16.56 | 16.61 | 42,816 | -0.40(-2.34%) |
Sep 24, 2004 | 16.95 | 17.26 | 16.70 | 17.01 | 52,409 | -0.06(-0.33%) |
Sep 23, 2004 | 17.61 | 17.61 | 16.60 | 17.06 | 65,979 | -0.15(-0.89%) |
Sep 22, 2004 | 17.59 | 17.78 | 17.02 | 17.22 | 63,172 | -0.73(-4.05%) |
Sep 21, 2004 | 17.25 | 17.94 | 17.09 | 17.94 | 51,473 | +0.39(+2.24%) |
Sep 20, 2004 | 17.39 | 18.06 | 17.28 | 17.55 | 45,858 | -0.50(-2.79%) |
Sep 17, 2004 | 18.27 | 18.27 | 16.84 | 18.05 | 282,168 | +0.07(+0.40%) |
Sep 16, 2004 | 18.06 | 18.06 | 17.72 | 17.98 | 51,707 | +0.20(+1.11%) |
Sep 15, 2004 | 17.95 | 17.95 | 17.56 | 17.78 | 42,348 | +0.01(+0.07%) |
Sep 14, 2004 | 17.76 | 17.86 | 17.56 | 17.77 | 63,874 | -0.18(-1.02%) |
Sep 13, 2004 | 17.75 | 18.27 | 17.74 | 17.96 | 104,116 | -0.03(-0.19%) |
Sep 10, 2004 | 18.12 | 18.12 | 17.72 | 17.99 | 140,616 | +0.10(+0.57%) |
Sep 09, 2004 | 18.15 | 18.15 | 17.57 | 17.89 | 159,334 | +0.12(+0.70%) |
Sep 08, 2004 | 17.78 | 18.27 | 17.61 | 17.76 | 86,180 | -0.29(-1.63%) |
Sep 07, 2004 | 17.52 | 18.27 | 17.14 | 18.06 | 95,226 | +0.55(+3.12%) |
Sep 03, 2004 | 17.57 | 18.38 | 17.10 | 17.51 | 67,617 | -0.10(-0.56%) |
Sep 02, 2004 | 17.43 | 17.61 | 16.97 | 17.61 | 51,239 | +0.40(+2.33%) |
Sep 01, 2004 | 16.88 | 17.85 | 16.43 | 17.21 | 221,804 | +0.43(+2.57%) |
Aug 31, 2004 | 16.71 | 16.82 | 16.36 | 16.78 | 144,593 | +0.21(+1.26%) |
Aug 30, 2004 | 16.82 | 17.18 | 15.92 | 16.57 | 180,391 | +0.32(+2.00%) |
Aug 27, 2004 | 16.06 | 16.45 | 16.06 | 16.24 | 26,438 | -0.09(-0.58%) |
Aug 26, 2004 | 15.88 | 16.45 | 15.88 | 16.34 | 42,582 | -0.12(-0.73%) |
Aug 25, 2004 | 16.45 | 16.71 | 16.24 | 16.45 | 40,242 | +0.04(+0.26%) |
Aug 24, 2004 | 16.79 | 16.79 | 16.04 | 16.41 | 65,277 | +0.13(+0.81%) |
Aug 23, 2004 | 16.63 | 16.67 | 16.04 | 16.28 | 52,942 | -0.09(-0.52%) |
Aug 20, 2004 | 15.92 | 16.49 | 15.76 | 16.37 | 116,751 | +0.52(+3.29%) |
Aug 19, 2004 | 15.52 | 15.98 | 15.52 | 15.84 | 31,118 | -0.14(-0.88%) |
Aug 18, 2004 | 15.40 | 16.00 | 15.28 | 15.98 | 101,309 | +0.51(+3.32%) |
Aug 17, 2004 | 16.03 | 16.08 | 15.42 | 15.47 | 95,226 | -0.45(-2.85%) |
Aug 16, 2004 | 15.66 | 16.14 | 15.43 | 15.93 | 64,809 | +0.44(+2.81%) |
Aug 13, 2004 | 15.39 | 16.10 | 15.39 | 15.49 | 52,409 | -0.06(-0.41%) |
Aug 12, 2004 | 15.92 | 16.04 | 15.54 | 15.55 | 21,525 | -0.62(-3.86%) |
Aug 11, 2004 | 15.88 | 16.45 | 15.51 | 16.18 | 51,707 | -0.24(-1.48%) |
Aug 10, 2004 | 15.28 | 16.45 | 15.28 | 16.42 | 85,165 | +1.13(+7.41%) |
Aug 09, 2004 | 15.26 | 15.72 | 15.26 | 15.29 | 44,220 | +0.01(+0.06%) |
Aug 06, 2004 | 16.15 | 16.53 | 15.28 | 15.28 | 76,508 | -1.14(-6.93%) |
Aug 05, 2004 | 16.24 | 16.60 | 15.76 | 16.42 | 117,219 | +0.07(+0.44%) |
Aug 04, 2004 | 16.24 | 16.58 | 15.85 | 16.34 | 156,058 | +0.09(+0.53%) |
Aug 03, 2004 | 15.92 | 16.54 | 15.71 | 16.26 | 119,559 | -0.03(-0.16%) |
Aug 02, 2004 | 16.24 | 16.37 | 15.58 | 16.28 | 73,934 | +0.11(+0.66%) |
Jul 30, 2004 | 16.18 | 16.31 | 15.93 | 16.18 | 40,710 | -0.17(-1.02%) |
Jul 29, 2004 | 15.83 | 16.39 | 15.74 | 16.34 | 90,078 | +0.63(+4.00%) |
Jul 28, 2004 | 15.26 | 16.31 | 14.97 | 15.72 | 85,165 | +0.14(+0.88%) |
Jul 27, 2004 | 15.60 | 15.60 | 15.22 | 15.58 | 68,319 | +0.22(+1.42%) |
Jul 26, 2004 | 15.25 | 15.51 | 15.22 | 15.36 | 95,226 | +0.00(+0.00%) |
Jul 23, 2004 | 16.24 | 16.24 | 15.36 | 15.36 | 72,764 | -0.75(-4.64%) |
Jul 22, 2004 | 15.57 | 16.32 | 15.50 | 16.11 | 152,081 | +0.53(+3.40%) |
Jul 21, 2004 | 16.45 | 16.93 | 15.36 | 15.58 | 250,582 | -1.09(-6.51%) |
Jul 20, 2004 | 16.24 | 16.67 | 16.09 | 16.66 | 156,994 | +0.49(+3.01%) |
Jul 19, 2004 | 15.30 | 16.21 | 15.22 | 16.18 | 95,694 | +0.88(+5.73%) |
Jul 16, 2004 | 16.16 | 16.16 | 15.25 | 15.30 | 33,925 | -0.78(-4.84%) |
Jul 15, 2004 | 15.56 | 16.43 | 15.02 | 16.08 | 111,136 | +0.73(+4.76%) |
Jul 14, 2004 | 15.73 | 16.32 | 15.35 | 15.35 | 75,572 | -0.43(-2.74%) |
Jul 13, 2004 | 15.73 | 16.43 | 15.34 | 15.78 | 60,130 | +0.22(+1.40%) |
Jul 12, 2004 | 16.01 | 16.01 | 15.09 | 15.56 | 195,131 | -0.15(-0.93%) |
Jul 09, 2004 | 15.48 | 15.98 | 14.98 | 15.71 | 99,671 | +0.75(+5.00%) |
Jul 08, 2004 | 15.48 | 15.79 | 14.96 | 14.96 | 78,146 | -0.64(-4.08%) |
Jul 07, 2004 | 16.11 | 16.11 | 15.43 | 15.60 | 68,553 | -0.06(-0.35%) |
Jul 06, 2004 | 15.60 | 16.24 | 15.19 | 15.65 | 89,376 | -0.00(-0.03%) |
Jul 02, 2004 | 17.04 | 17.15 | 15.61 | 15.66 | 102,947 | -1.26(-7.45%) |
Jul 01, 2004 | 16.19 | 17.20 | 15.90 | 16.92 | 165,417 | +0.74(+4.54%) |
Jun 30, 2004 | 16.20 | 16.20 | 15.66 | 16.18 | 94,290 | +0.29(+1.83%) |
Jun 29, 2004 | 15.65 | 15.94 | 15.60 | 15.89 | 128,215 | +0.18(+1.17%) |
Jun 28, 2004 | 15.60 | 16.05 | 15.31 | 15.71 | 126,110 | +0.37(+2.40%) |
Jun 25, 2004 | 15.54 | 16.00 | 15.16 | 15.34 | 494,380 | -0.11(-0.72%) |
Jun 24, 2004 | 15.28 | 15.47 | 15.16 | 15.45 | 104,350 | +0.07(+0.47%) |
Jun 23, 2004 | 15.28 | 15.65 | 15.12 | 15.38 | 133,129 | +0.03(+0.17%) |
Jun 22, 2004 | 15.55 | 15.81 | 14.87 | 15.35 | 120,494 | +0.05(+0.31%) |
Jun 21, 2004 | 14.84 | 15.39 | 14.56 | 15.31 | 173,372 | +0.46(+3.11%) |
Jun 18, 2004 | 14.53 | 15.05 | 14.34 | 14.84 | 200,512 | +0.12(+0.81%) |
Jun 17, 2004 | 14.95 | 15.00 | 14.32 | 14.72 | 126,578 | -0.15(-1.03%) |
Jun 16, 2004 | 14.97 | 15.07 | 14.42 | 14.88 | 160,036 | +7.50(+101.77%) |
Jun 15, 2004 | 6.996 | 7.534 | 6.996 | 7.374 | 165,651 | +0.34(+4.77%) |
Jun 14, 2004 | 7.100 | 7.133 | 6.998 | 7.038 | 156,292 | -0.05(-0.74%) |
Jun 10, 2004 | 7.052 | 7.093 | 7.019 | 7.091 | 90,312 | +0.06(+0.82%) |
Jun 09, 2004 | 7.096 | 7.137 | 7.028 | 7.033 | 114,645 | -0.03(-0.42%) |
Jun 08, 2004 | 7.106 | 7.170 | 7.059 | 7.063 | 144,125 | -0.13(-1.77%) |
Jun 07, 2004 | 7.021 | 7.204 | 6.971 | 7.190 | 127,280 | +0.14(+2.02%) |
Jun 04, 2004 | 7.024 | 7.166 | 6.846 | 7.048 | 87,973 | +0.12(+1.68%) |
Jun 03, 2004 | 7.006 | 7.043 | 6.927 | 6.931 | 37,903 | -0.10(-1.44%) |
Jun 02, 2004 | 7.051 | 7.113 | 6.939 | 7.033 | 86,569 | -0.00(-0.03%) |
Jun 01, 2004 | 6.842 | 7.050 | 6.837 | 7.035 | 180,157 | +0.24(+3.52%) |
May 28, 2004 | 6.818 | 6.892 | 6.772 | 6.796 | 85,633 | -0.05(-0.72%) |
May 27, 2004 | 6.626 | 6.872 | 6.625 | 6.845 | 183,433 | +0.18(+2.76%) |
May 26, 2004 | 6.571 | 6.700 | 6.536 | 6.661 | 110,434 | +0.13(+2.03%) |
May 25, 2004 | 6.379 | 6.545 | 6.210 | 6.529 | 589,138 | +0.12(+1.94%) |
May 24, 2004 | 6.410 | 6.507 | 6.358 | 6.405 | 226,015 | +0.00(+0.07%) |
May 21, 2004 | 6.368 | 6.431 | 6.332 | 6.400 | 201,682 | +0.08(+1.27%) |
May 20, 2004 | 6.570 | 6.570 | 6.277 | 6.320 | 344,404 | -0.19(-2.97%) |
May 19, 2004 | 6.919 | 6.956 | 6.466 | 6.514 | 168,926 | -0.41(-5.93%) |
May 18, 2004 | 6.972 | 7.047 | 6.897 | 6.924 | 217,592 | -0.12(-1.74%) |
May 17, 2004 | 7.012 | 7.067 | 6.959 | 7.047 | 88,440 | +0.06(+0.81%) |
May 14, 2004 | 6.971 | 7.053 | 6.912 | 6.990 | 85,633 | +0.02(+0.34%) |
May 13, 2004 | 7.008 | 7.008 | 6.941 | 6.967 | 54,749 | -0.18(-2.48%) |
May 12, 2004 | 7.069 | 7.164 | 6.891 | 7.144 | 73,466 | +0.14(+2.05%) |
May 11, 2004 | 6.838 | 7.080 | 6.838 | 7.001 | 85,165 | +0.03(+0.38%) |
May 10, 2004 | 6.919 | 7.010 | 6.790 | 6.974 | 142,722 | +0.06(+0.88%) |
May 07, 2004 | 7.031 | 7.079 | 6.865 | 6.913 | 133,363 | -0.15(-2.07%) |
May 06, 2004 | 7.053 | 7.099 | 6.810 | 7.060 | 93,588 | +0.11(+1.61%) |
May 05, 2004 | 6.731 | 7.106 | 6.709 | 6.947 | 124,940 | +0.22(+3.22%) |
May 04, 2004 | 6.650 | 7.088 | 6.603 | 6.731 | 92,652 | +0.21(+3.21%) |
May 03, 2004 | 6.439 | 6.632 | 6.439 | 6.521 | 142,254 | +0.08(+1.28%) |
Apr 30, 2004 | 6.477 | 6.578 | 6.428 | 6.439 | 35,095 | -0.13(-2.02%) |
Apr 29, 2004 | 6.612 | 6.838 | 6.470 | 6.571 | 73,466 | -0.21(-3.09%) |
Apr 28, 2004 | 6.862 | 6.862 | 6.637 | 6.781 | 40,710 | -0.10(-1.38%) |
Apr 27, 2004 | 6.909 | 6.999 | 6.755 | 6.876 | 48,197 | +0.01(+0.11%) |
Apr 26, 2004 | 6.979 | 7.132 | 6.853 | 6.868 | 31,820 | +0.01(+0.14%) |
Apr 23, 2004 | 6.865 | 7.052 | 6.859 | 6.859 | 65,979 | -0.09(-1.32%) |
Apr 22, 2004 | 6.721 | 7.132 | 6.721 | 6.951 | 75,338 | +0.09(+1.25%) |
Apr 21, 2004 | 6.695 | 6.868 | 6.678 | 6.865 | 14,038 | +0.17(+2.49%) |
Apr 20, 2004 | 6.990 | 7.030 | 6.666 | 6.698 | 43,986 | -0.22(-3.17%) |
Apr 19, 2004 | 6.961 | 6.994 | 6.813 | 6.918 | 23,865 | +0.02(+0.34%) |
Apr 16, 2004 | 6.826 | 7.052 | 6.801 | 6.894 | 74,870 | +0.23(+3.43%) |
Apr 15, 2004 | 6.565 | 6.758 | 6.469 | 6.665 | 69,255 | +0.08(+1.22%) |
Apr 14, 2004 | 6.716 | 6.722 | 6.497 | 6.585 | 41,178 | -0.15(-2.21%) |
Apr 13, 2004 | 6.930 | 6.942 | 6.726 | 6.734 | 13,570 | -0.24(-3.51%) |
Apr 12, 2004 | 6.978 | 7.086 | 6.814 | 6.978 | 28,544 | +0.09(+1.27%) |
Apr 08, 2004 | 7.125 | 7.125 | 6.891 | 6.891 | 36,499 | -0.21(-2.92%) |
Apr 07, 2004 | 6.982 | 7.138 | 6.887 | 7.098 | 29,948 | +0.11(+1.61%) |
Apr 06, 2004 | 7.206 | 7.206 | 6.986 | 6.986 | 51,005 | -0.16(-2.29%) |
Apr 05, 2004 | 7.079 | 7.158 | 7.068 | 7.149 | 166,587 | +0.07(+1.06%) |
Apr 02, 2004 | 7.105 | 7.159 | 7.047 | 7.075 | 184,368 | +0.01(+0.12%) |
Apr 01, 2004 | 6.853 | 7.300 | 6.831 | 7.066 | 307,905 | +0.26(+3.85%) |
Mar 31, 2004 | 6.787 | 6.884 | 6.709 | 6.804 | 64,107 | +0.04(+0.66%) |
Mar 30, 2004 | 6.779 | 6.881 | 6.626 | 6.759 | 41,178 | -0.08(-1.20%) |
Mar 29, 2004 | 6.516 | 6.879 | 6.497 | 6.842 | 74,870 | +0.25(+3.74%) |
Mar 26, 2004 | 6.597 | 6.598 | 6.460 | 6.595 | 17,313 | +0.08(+1.16%) |
Mar 25, 2004 | 6.464 | 6.677 | 6.422 | 6.519 | 44,454 | +0.02(+0.25%) |
Mar 24, 2004 | 6.492 | 6.518 | 6.411 | 6.503 | 36,031 | -0.01(-0.23%) |
Mar 23, 2004 | 6.655 | 6.659 | 6.507 | 6.518 | 53,813 | -0.06(-0.91%) |
Mar 22, 2004 | 6.431 | 6.625 | 6.384 | 6.578 | 117,453 | +0.10(+1.60%) |
Mar 19, 2004 | 6.385 | 6.542 | 6.384 | 6.474 | 79,082 | -0.01(-0.15%) |
Mar 18, 2004 | 6.401 | 6.518 | 6.392 | 6.484 | 17,313 | +0.07(+1.07%) |
Mar 17, 2004 | 6.428 | 6.571 | 6.384 | 6.415 | 67,383 | +0.06(+0.89%) |
Mar 16, 2004 | 6.444 | 6.518 | 6.359 | 6.359 | 58,960 | -0.09(-1.39%) |
Mar 15, 2004 | 6.625 | 6.625 | 6.427 | 6.448 | 35,095 | -0.17(-2.50%) |
Mar 12, 2004 | 6.398 | 6.678 | 6.384 | 6.614 | 89,376 | +0.19(+2.98%) |
Mar 11, 2004 | 6.595 | 6.625 | 6.422 | 6.423 | 73,934 | -0.18(-2.66%) |
Mar 10, 2004 | 6.673 | 6.675 | 6.598 | 6.598 | 58,960 | +0.00(+0.00%) |
Mar 09, 2004 | 6.599 | 6.614 | 6.597 | 6.598 | 72,530 | +0.00(+0.00%) |
Mar 08, 2004 | 6.760 | 6.825 | 6.598 | 6.598 | 101,543 | -0.19(-2.79%) |
Mar 05, 2004 | 6.786 | 6.838 | 6.774 | 6.787 | 145,061 | -0.05(-0.75%) |
Mar 04, 2004 | 6.599 | 6.860 | 6.599 | 6.838 | 208,233 | +0.16(+2.40%) |
Mar 03, 2004 | 6.614 | 6.714 | 6.598 | 6.678 | 52,877 | +0.01(+0.11%) |
Mar 02, 2004 | 6.614 | 6.731 | 6.602 | 6.671 | 97,799 | -0.03(-0.51%) |
Mar 01, 2004 | 6.360 | 6.737 | 6.358 | 6.705 | 77,678 | +0.35(+5.46%) |
Feb 27, 2004 | 6.409 | 6.518 | 6.358 | 6.358 | 163,311 | -0.05(-0.80%) |
Feb 26, 2004 | 6.378 | 6.467 | 6.378 | 6.409 | 76,742 | -0.00(-0.04%) |
Feb 25, 2004 | 6.359 | 6.437 | 6.359 | 6.411 | 33,691 | +0.05(+0.82%) |
Feb 24, 2004 | 6.500 | 6.500 | 6.333 | 6.359 | 72,530 | +0.03(+0.44%) |
Feb 23, 2004 | 6.550 | 6.550 | 6.331 | 6.331 | 70,191 | -0.12(-1.82%) |
Feb 20, 2004 | 6.295 | 6.539 | 6.198 | 6.448 | 124,004 | +0.12(+1.86%) |
Feb 19, 2004 | 6.411 | 6.456 | 6.331 | 6.331 | 20,121 | -0.02(-0.27%) |
Feb 18, 2004 | 6.348 | 6.436 | 6.347 | 6.348 | 100,607 | -0.06(-0.92%) |
Feb 17, 2004 | 6.548 | 6.548 | 6.382 | 6.407 | 118,857 | +0.01(+0.10%) |
Feb 13, 2004 | 6.411 | 6.497 | 6.400 | 6.400 | 49,133 | +0.00(+0.00%) |
Feb 12, 2004 | 6.434 | 6.506 | 6.400 | 6.400 | 55,685 | -0.08(-1.27%) |
Feb 11, 2004 | 6.410 | 6.483 | 6.380 | 6.483 | 132,427 | +0.05(+0.78%) |
Feb 10, 2004 | 6.411 | 6.486 | 6.403 | 6.432 | 173,606 | +0.06(+0.92%) |
Feb 09, 2004 | 6.448 | 6.473 | 6.374 | 6.374 | 72,530 | -0.02(-0.28%) |
Feb 06, 2004 | 6.411 | 6.474 | 6.379 | 6.392 | 71,595 | +0.01(+0.15%) |
Feb 05, 2004 | 6.609 | 6.615 | 6.358 | 6.382 | 91,716 | -0.03(-0.45%) |
Feb 04, 2004 | 6.443 | 6.743 | 6.378 | 6.411 | 99,203 | -0.37(-5.45%) |
Feb 03, 2004 | 6.395 | 6.805 | 6.395 | 6.781 | 136,638 | +0.16(+2.35%) |
Feb 02, 2004 | 6.359 | 6.625 | 6.359 | 6.625 | 64,107 | +0.15(+2.26%) |
Jan 30, 2004 | 6.279 | 6.620 | 6.251 | 6.478 | 59,428 | +0.14(+2.24%) |
Jan 29, 2004 | 6.514 | 6.514 | 6.336 | 6.336 | 45,390 | -0.07(-1.08%) |
Jan 28, 2004 | 6.785 | 6.785 | 6.395 | 6.406 | 56,152 | -0.30(-4.52%) |
Jan 27, 2004 | 6.810 | 6.812 | 6.675 | 6.709 | 61,768 | -0.08(-1.12%) |
Jan 26, 2004 | 6.625 | 6.812 | 6.625 | 6.785 | 67,383 | +0.00(+0.00%) |
Jan 23, 2004 | 6.735 | 6.838 | 6.668 | 6.785 | 64,107 | -0.02(-0.35%) |
Jan 22, 2004 | 6.892 | 6.914 | 6.732 | 6.809 | 72,998 | -0.01(-0.16%) |
Jan 21, 2004 | 6.640 | 6.847 | 6.640 | 6.819 | 44,454 | +0.10(+1.46%) |
Jan 20, 2004 | 6.559 | 6.721 | 6.559 | 6.721 | 198,407 | +0.15(+2.33%) |
Jan 16, 2004 | 6.688 | 6.740 | 6.568 | 6.568 | 73,934 | -0.11(-1.71%) |
Jan 15, 2004 | 6.656 | 6.682 | 6.573 | 6.682 | 79,133 | +0.03(+0.45%) |
Jan 14, 2004 | 6.625 | 6.653 | 6.568 | 6.653 | 101,295 | +0.03(+0.42%) |
Jan 13, 2004 | 6.572 | 6.625 | 6.567 | 6.625 | 60,167 | +0.01(+0.16%) |
Jan 12, 2004 | 6.470 | 6.625 | 6.470 | 6.614 | 53,406 | +0.06(+0.93%) |
Jan 09, 2004 | 6.935 | 6.935 | 6.553 | 6.553 | 35,076 | -0.35(-5.12%) |
Jan 08, 2004 | 6.732 | 6.937 | 6.710 | 6.907 | 168,739 | +0.22(+3.36%) |
Jan 07, 2004 | 6.599 | 6.774 | 6.526 | 6.682 | 237,775 | +0.15(+2.26%) |
Jan 06, 2004 | 6.577 | 6.705 | 6.534 | 6.535 | 116,985 | +0.02(+0.28%) |
Jan 05, 2004 | 6.561 | 6.678 | 6.344 | 6.517 | 65,043 | +0.08(+1.25%) |
Jan 02, 2004 | 6.401 | 6.561 | 6.396 | 6.437 | 133,363 | -0.03(-0.41%) |
Dec 31, 2003 | 6.617 | 6.617 | 6.463 | 6.463 | 78,146 | -0.13(-1.99%) |
Dec 30, 2003 | 6.593 | 6.659 | 6.571 | 6.595 | 73,527 | +0.03(+0.52%) |
Dec 29, 2003 | 6.474 | 6.593 | 6.269 | 6.561 | 148,066 | +0.16(+2.44%) |
Dec 26, 2003 | 6.304 | 6.407 | 6.232 | 6.405 | 70,813 | +0.01(+0.13%) |
Dec 24, 2003 | 6.422 | 6.454 | 6.396 | 6.396 | 49,414 | -0.01(-0.23%) |
Dec 23, 2003 | 6.202 | 6.411 | 6.202 | 6.411 | 126,405 | +0.05(+0.84%) |
Dec 22, 2003 | 6.490 | 6.490 | 6.229 | 6.358 | 36,008 | -0.02(-0.27%) |
Dec 19, 2003 | 6.347 | 6.520 | 6.202 | 6.375 | 51,417 | +0.02(+0.25%) |
Dec 18, 2003 | 6.321 | 6.438 | 6.310 | 6.359 | 77,828 | -0.06(-1.00%) |
Dec 17, 2003 | 6.234 | 6.426 | 6.125 | 6.423 | 41,819 | +0.17(+2.75%) |
Dec 16, 2003 | 6.213 | 6.266 | 6.144 | 6.251 | 31,684 | -0.01(-0.24%) |
Dec 15, 2003 | 6.464 | 6.486 | 6.212 | 6.266 | 97,144 | -0.15(-2.27%) |
Dec 12, 2003 | 6.336 | 6.411 | 6.283 | 6.411 | 77,706 | +0.00(+0.00%) |
Dec 11, 2003 | 6.277 | 6.411 | 6.374 | 6.411 | 41,506 | +0.13(+2.13%) |
Dec 10, 2003 | 6.195 | 6.358 | 6.185 | 6.277 | 50,846 | +0.08(+1.29%) |
Dec 09, 2003 | 6.412 | 6.438 | 6.197 | 6.197 | 50,317 | -0.21(-3.32%) |
Dec 08, 2003 | 6.397 | 6.434 | 6.326 | 6.410 | 143,274 | +0.08(+1.20%) |
Dec 05, 2003 | 6.376 | 6.547 | 6.326 | 6.334 | 24,000 | -0.04(-0.65%) |
Dec 04, 2003 | 6.417 | 6.554 | 6.302 | 6.376 | 47,828 | -0.04(-0.55%) |
Dec 03, 2003 | 6.677 | 6.684 | 6.411 | 6.411 | 42,241 | -0.27(-3.98%) |
Dec 02, 2003 | 6.700 | 6.705 | 6.599 | 6.677 | 106,311 | -0.03(-0.41%) |
Dec 01, 2003 | 6.710 | 6.710 | 6.567 | 6.705 | 97,392 | +0.11(+1.64%) |
Nov 28, 2003 | 6.721 | 6.721 | 6.597 | 6.597 | 9,840 | -0.06(-0.90%) |
Nov 26, 2003 | 6.733 | 6.733 | 6.657 | 6.657 | 20,720 | -0.07(-1.05%) |
Nov 25, 2003 | 6.635 | 6.733 | 6.635 | 6.727 | 41,305 | +0.04(+0.64%) |
Nov 24, 2003 | 6.729 | 6.737 | 6.519 | 6.685 | 75,558 | -0.04(-0.57%) |
Nov 21, 2003 | 6.713 | 6.729 | 6.607 | 6.723 | 43,228 | +0.25(+3.91%) |
Nov 20, 2003 | 6.758 | 6.758 | 6.470 | 6.470 | 38,937 | -0.26(-3.84%) |
Nov 19, 2003 | 6.582 | 6.753 | 6.582 | 6.728 | 27,978 | +0.02(+0.37%) |
Nov 18, 2003 | 6.851 | 6.851 | 6.571 | 6.704 | 21,810 | -0.13(-1.97%) |
Nov 17, 2003 | 6.662 | 6.838 | 6.565 | 6.838 | 34,613 | -0.11(-1.54%) |
Nov 14, 2003 | 6.944 | 7.009 | 6.695 | 6.945 | 42,999 | +0.00(+0.00%) |
Nov 13, 2003 | 6.796 | 6.945 | 6.645 | 6.945 | 178,898 | +0.18(+2.67%) |
Nov 12, 2003 | 6.753 | 6.765 | 6.696 | 6.765 | 147,818 | +0.03(+0.51%) |
Nov 11, 2003 | 6.748 | 6.748 | 6.701 | 6.731 | 43,322 | -0.05(-0.69%) |
Nov 10, 2003 | 6.865 | 6.887 | 6.710 | 6.778 | 95,651 | +0.04(+0.67%) |
Nov 07, 2003 | 6.827 | 6.892 | 6.721 | 6.733 | 43,209 | -0.10(-1.52%) |
Nov 06, 2003 | 6.732 | 6.836 | 6.623 | 6.836 | 77,930 | +0.10(+1.56%) |
Nov 05, 2003 | 6.691 | 6.806 | 6.663 | 6.732 | 78,080 | -0.05(-0.77%) |
Nov 04, 2003 | 6.755 | 6.827 | 6.713 | 6.784 | 111,721 | +0.05(+0.74%) |
Nov 03, 2003 | 6.503 | 6.734 | 6.503 | 6.734 | 80,251 | +0.11(+1.66%) |
Oct 31, 2003 | 6.602 | 6.706 | 6.518 | 6.624 | 41,085 | +0.00(+0.05%) |
Oct 30, 2003 | 6.603 | 6.625 | 6.612 | 6.620 | 50,537 | +0.02(+0.26%) |
Oct 29, 2003 | 6.692 | 6.692 | 6.566 | 6.603 | 86,208 | -0.00(-0.00%) |
Oct 28, 2003 | 6.301 | 6.678 | 6.301 | 6.603 | 160,021 | +0.22(+3.40%) |
Oct 27, 2003 | 6.358 | 6.442 | 6.301 | 6.386 | 94,992 | +0.09(+1.37%) |
Oct 24, 2003 | 6.500 | 6.506 | 6.300 | 6.300 | 52,409 | -0.24(-3.66%) |
Oct 23, 2003 | 6.540 | 6.540 | 6.475 | 6.539 | 100,607 | -0.01(-0.08%) |
Oct 22, 2003 | 6.522 | 6.575 | 6.447 | 6.545 | 55,685 | -0.08(-1.21%) |
Oct 21, 2003 | 6.704 | 6.704 | 6.519 | 6.625 | 26,204 | +0.01(+0.18%) |
Oct 20, 2003 | 6.758 | 6.758 | 6.551 | 6.613 | 130,017 | -0.10(-1.46%) |
Oct 17, 2003 | 6.785 | 6.785 | 6.672 | 6.711 | 128,066 | -0.02(-0.30%) |
Oct 16, 2003 | 6.833 | 6.833 | 6.732 | 6.732 | 122,132 | -0.10(-1.49%) |
Oct 15, 2003 | 6.892 | 6.892 | 6.798 | 6.833 | 131,117 | -0.03(-0.47%) |
Oct 14, 2003 | 6.865 | 6.892 | 6.796 | 6.865 | 370,024 | -0.06(-0.85%) |
Oct 13, 2003 | 6.757 | 6.924 | 6.757 | 6.924 | 435,349 | +0.23(+3.40%) |
Oct 10, 2003 | 6.758 | 6.793 | 6.668 | 6.696 | 157,892 | -0.12(-1.79%) |
Oct 09, 2003 | 6.698 | 6.818 | 6.647 | 6.818 | 70,434 | +0.09(+1.29%) |
Oct 08, 2003 | 6.646 | 6.732 | 6.625 | 6.732 | 140,237 | +0.02(+0.29%) |
Oct 07, 2003 | 6.577 | 6.726 | 6.577 | 6.712 | 285,144 | +0.09(+1.32%) |
Oct 06, 2003 | 6.474 | 6.625 | 6.474 | 6.625 | 161,907 | +0.13(+1.97%) |
Oct 03, 2003 | 6.325 | 6.510 | 6.315 | 6.497 | 277,690 | +0.19(+3.03%) |
Oct 02, 2003 | 6.194 | 6.305 | 6.092 | 6.305 | 111,912 | -0.03(-0.47%) |