Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.290 | 6.303 | 6.256 | 6.296 | 1,018,685 | -0.03(-0.54%) |
Sep 29, 2004 | 6.307 | 6.330 | 6.271 | 6.330 | 1,354,070 | -0.05(-0.72%) |
Sep 28, 2004 | 6.307 | 6.381 | 6.282 | 6.376 | 1,285,303 | +0.10(+1.67%) |
Sep 27, 2004 | 6.246 | 6.297 | 6.235 | 6.271 | 1,036,460 | -0.02(-0.36%) |
Sep 24, 2004 | 6.320 | 6.339 | 6.292 | 6.294 | 633,181 | -0.07(-1.11%) |
Sep 23, 2004 | 6.370 | 6.387 | 6.341 | 6.364 | 1,093,280 | -0.03(-0.48%) |
Sep 22, 2004 | 6.444 | 6.444 | 6.353 | 6.395 | 2,341,869 | -0.11(-1.67%) |
Sep 21, 2004 | 6.393 | 6.521 | 6.378 | 6.503 | 2,386,743 | +0.17(+2.68%) |
Sep 20, 2004 | 6.259 | 6.349 | 6.221 | 6.334 | 2,730,869 | -0.35(-5.19%) |
Sep 17, 2004 | 6.685 | 6.700 | 6.648 | 6.681 | 572,864 | +0.04(+0.55%) |
Sep 16, 2004 | 6.606 | 6.654 | 6.606 | 6.644 | 556,838 | +0.01(+0.11%) |
Sep 15, 2004 | 6.673 | 6.675 | 6.603 | 6.637 | 1,181,278 | -0.13(-1.94%) |
Sep 14, 2004 | 6.746 | 6.787 | 6.744 | 6.768 | 1,062,684 | -0.03(-0.50%) |
Sep 13, 2004 | 6.772 | 6.807 | 6.746 | 6.803 | 1,384,375 | +0.04(+0.65%) |
Sep 10, 2004 | 6.742 | 6.778 | 6.725 | 6.759 | 401,529 | +0.08(+1.14%) |
Sep 09, 2004 | 6.688 | 6.696 | 6.650 | 6.683 | 442,032 | -0.00(-0.06%) |
Sep 08, 2004 | 6.677 | 6.704 | 6.665 | 6.686 | 452,522 | -0.05(-0.74%) |
Sep 07, 2004 | 6.711 | 6.744 | 6.704 | 6.736 | 450,191 | +0.05(+0.74%) |
Sep 03, 2004 | 6.665 | 6.698 | 6.654 | 6.686 | 465,052 | -0.01(-0.11%) |
Sep 02, 2004 | 6.664 | 6.696 | 6.644 | 6.694 | 659,406 | +0.00(+0.06%) |
Sep 01, 2004 | 6.673 | 6.704 | 6.648 | 6.690 | 640,175 | +0.05(+0.72%) |
Aug 31, 2004 | 6.608 | 6.644 | 6.585 | 6.643 | 483,409 | +0.07(+1.02%) |
Aug 30, 2004 | 6.604 | 6.614 | 6.568 | 6.576 | 327,809 | -0.01(-0.09%) |
Aug 27, 2004 | 6.583 | 6.603 | 6.545 | 6.582 | 345,001 | +0.03(+0.47%) |
Aug 26, 2004 | 6.542 | 6.562 | 6.511 | 6.551 | 450,774 | +0.01(+0.12%) |
Aug 25, 2004 | 6.509 | 6.562 | 6.463 | 6.543 | 445,529 | -0.04(-0.55%) |
Aug 24, 2004 | 6.595 | 6.601 | 6.557 | 6.580 | 386,669 | -0.00(-0.06%) |
Aug 23, 2004 | 6.595 | 6.631 | 6.576 | 6.583 | 534,110 | -0.00(-0.03%) |
Aug 20, 2004 | 6.553 | 6.595 | 6.526 | 6.585 | 555,090 | -0.04(-0.66%) |
Aug 19, 2004 | 6.583 | 6.654 | 6.564 | 6.629 | 365,106 | +0.01(+0.14%) |
Aug 18, 2004 | 6.522 | 6.637 | 6.519 | 6.620 | 671,353 | -0.04(-0.60%) |
Aug 17, 2004 | 6.704 | 6.704 | 6.646 | 6.660 | 442,906 | +0.00(+0.03%) |
Aug 16, 2004 | 6.572 | 6.658 | 6.564 | 6.658 | 427,171 | +0.07(+1.01%) |
Aug 13, 2004 | 6.589 | 6.624 | 6.572 | 6.591 | 424,840 | +0.03(+0.49%) |
Aug 12, 2004 | 6.568 | 6.587 | 6.530 | 6.559 | 458,932 | -0.00(-0.06%) |
Aug 11, 2004 | 6.530 | 6.572 | 6.473 | 6.562 | 945,256 | -0.07(-1.09%) |
Aug 10, 2004 | 6.614 | 6.671 | 6.610 | 6.635 | 699,909 | -0.01(-0.09%) |
Aug 09, 2004 | 6.624 | 6.664 | 6.608 | 6.641 | 696,995 | +0.00(+0.06%) |
Aug 06, 2004 | 6.671 | 6.688 | 6.624 | 6.637 | 882,608 | -0.03(-0.51%) |
Aug 05, 2004 | 6.677 | 6.700 | 6.667 | 6.671 | 506,428 | -0.08(-1.19%) |
Aug 04, 2004 | 6.692 | 6.757 | 6.683 | 6.751 | 531,196 | +0.01(+0.08%) |
Aug 03, 2004 | 6.742 | 6.772 | 6.730 | 6.746 | 484,283 | -0.04(-0.62%) |
Aug 02, 2004 | 6.738 | 6.816 | 6.734 | 6.787 | 729,339 | -0.05(-0.70%) |
Jul 30, 2004 | 6.789 | 6.852 | 6.789 | 6.835 | 1,410,599 | -0.07(-0.99%) |
Jul 29, 2004 | 6.849 | 6.930 | 6.847 | 6.904 | 940,885 | +0.04(+0.56%) |
Jul 28, 2004 | 6.751 | 6.873 | 6.704 | 6.866 | 926,607 | -0.25(-3.56%) |
Jul 27, 2004 | 7.085 | 7.134 | 7.060 | 7.119 | 439,410 | +0.05(+0.70%) |
Jul 26, 2004 | 7.104 | 7.123 | 7.053 | 7.070 | 347,332 | -0.01(-0.19%) |
Jul 23, 2004 | 7.138 | 7.138 | 7.077 | 7.083 | 284,684 | -0.08(-1.07%) |
Jul 22, 2004 | 7.154 | 7.182 | 7.111 | 7.159 | 352,285 | +0.04(+0.51%) |
Jul 21, 2004 | 7.184 | 7.194 | 7.112 | 7.123 | 496,521 | -0.10(-1.37%) |
Jul 20, 2004 | 7.239 | 7.239 | 7.196 | 7.222 | 1,177,490 | -0.07(-0.94%) |
Jul 19, 2004 | 7.287 | 7.321 | 7.277 | 7.291 | 530,031 | -0.07(-0.93%) |
Jul 16, 2004 | 7.363 | 7.377 | 7.352 | 7.359 | 1,114,842 | +0.08(+1.05%) |
Jul 15, 2004 | 7.316 | 7.323 | 7.283 | 7.283 | 886,396 | -0.04(-0.60%) |
Jul 14, 2004 | 7.277 | 7.358 | 7.277 | 7.327 | 925,733 | +0.04(+0.50%) |
Jul 13, 2004 | 7.350 | 7.354 | 7.272 | 7.291 | 453,688 | -0.11(-1.49%) |
Jul 12, 2004 | 7.379 | 7.420 | 7.350 | 7.401 | 341,213 | -0.01(-0.13%) |
Jul 09, 2004 | 7.413 | 7.434 | 7.396 | 7.411 | 204,552 | -0.03(-0.36%) |
Jul 08, 2004 | 7.398 | 7.472 | 7.287 | 7.438 | 349,371 | +0.03(+0.44%) |
Jul 07, 2004 | 7.377 | 7.432 | 7.377 | 7.405 | 301,293 | -0.00(-0.03%) |
Jul 06, 2004 | 7.371 | 7.407 | 7.342 | 7.407 | 508,760 | -0.08(-1.07%) |
Jul 02, 2004 | 7.472 | 7.508 | 7.443 | 7.487 | 277,399 | -0.02(-0.33%) |
Jul 01, 2004 | 7.544 | 7.556 | 7.483 | 7.512 | 263,704 | -0.07(-0.93%) |
Jun 30, 2004 | 7.554 | 7.604 | 7.543 | 7.583 | 347,623 | +0.04(+0.58%) |
Jun 29, 2004 | 7.567 | 7.569 | 7.524 | 7.539 | 272,445 | -0.02(-0.23%) |
Jun 28, 2004 | 7.554 | 7.607 | 7.537 | 7.556 | 257,002 | +0.09(+1.17%) |
Jun 25, 2004 | 7.501 | 7.501 | 7.459 | 7.468 | 190,275 | -0.04(-0.53%) |
Jun 24, 2004 | 7.464 | 7.522 | 7.445 | 7.508 | 444,072 | -0.04(-0.53%) |
Jun 23, 2004 | 7.508 | 7.548 | 7.476 | 7.548 | 302,458 | +0.01(+0.08%) |
Jun 22, 2004 | 7.529 | 7.550 | 7.502 | 7.543 | 194,354 | -0.02(-0.25%) |
Jun 21, 2004 | 7.590 | 7.605 | 7.562 | 7.562 | 277,690 | +0.01(+0.08%) |
Jun 18, 2004 | 7.535 | 7.584 | 7.535 | 7.556 | 215,334 | +0.06(+0.81%) |
Jun 17, 2004 | 7.512 | 7.523 | 7.462 | 7.495 | 333,054 | +0.05(+0.61%) |
Jun 16, 2004 | 7.424 | 7.449 | 7.382 | 7.449 | 538,481 | +0.08(+1.03%) |
Jun 15, 2004 | 7.335 | 7.399 | 7.321 | 7.373 | 277,108 | +0.09(+1.18%) |
Jun 14, 2004 | 7.289 | 7.306 | 7.262 | 7.287 | 317,610 | -0.13(-1.75%) |
Jun 10, 2004 | 7.392 | 7.436 | 7.369 | 7.417 | 375,887 | +0.06(+0.75%) |
Jun 09, 2004 | 7.384 | 7.409 | 7.352 | 7.361 | 556,838 | -0.03(-0.36%) |
Jun 08, 2004 | 7.403 | 7.405 | 7.369 | 7.388 | 244,472 | -0.04(-0.51%) |
Jun 07, 2004 | 7.415 | 7.441 | 7.384 | 7.426 | 432,416 | +0.10(+1.43%) |
Jun 04, 2004 | 7.308 | 7.329 | 7.283 | 7.321 | 302,167 | +0.04(+0.58%) |
Jun 03, 2004 | 7.289 | 7.323 | 7.262 | 7.279 | 332,762 | -0.03(-0.39%) |
Jun 02, 2004 | 7.338 | 7.354 | 7.293 | 7.308 | 273,902 | -0.00(-0.05%) |
Jun 01, 2004 | 7.318 | 7.321 | 7.279 | 7.312 | 266,618 | -0.02(-0.23%) |
May 28, 2004 | 7.331 | 7.350 | 7.300 | 7.329 | 675,432 | +0.22(+3.06%) |
May 27, 2004 | 7.098 | 7.127 | 7.072 | 7.112 | 352,868 | +0.07(+0.95%) |
May 26, 2004 | 7.035 | 7.073 | 7.014 | 7.045 | 576,652 | -0.01(-0.11%) |
May 25, 2004 | 7.024 | 7.064 | 7.011 | 7.053 | 521,289 | +0.05(+0.68%) |
May 24, 2004 | 7.024 | 7.033 | 6.978 | 7.005 | 191,149 | +0.03(+0.46%) |
May 21, 2004 | 7.037 | 7.037 | 6.965 | 6.972 | 275,651 | +0.01(+0.19%) |
May 20, 2004 | 6.971 | 6.982 | 6.944 | 6.959 | 308,286 | -0.07(-1.00%) |
May 19, 2004 | 7.037 | 7.062 | 7.024 | 7.030 | 495,064 | -0.14(-2.02%) |
May 18, 2004 | 7.125 | 7.175 | 7.125 | 7.175 | 486,031 | +0.11(+1.57%) |
May 17, 2004 | 7.064 | 7.104 | 7.045 | 7.064 | 408,814 | +0.01(+0.13%) |
May 14, 2004 | 7.045 | 7.070 | 7.024 | 7.054 | 658,532 | +0.00(+0.00%) |
May 13, 2004 | 7.037 | 7.054 | 7.007 | 7.054 | 550,719 | -0.05(-0.70%) |
May 12, 2004 | 7.106 | 7.110 | 7.032 | 7.104 | 430,959 | -0.05(-0.64%) |
May 11, 2004 | 7.140 | 7.150 | 7.100 | 7.150 | 488,071 | +0.01(+0.11%) |
May 10, 2004 | 7.207 | 7.216 | 7.129 | 7.142 | 467,091 | -0.11(-1.47%) |
May 07, 2004 | 7.302 | 7.363 | 7.239 | 7.249 | 2,475,615 | -0.11(-1.50%) |
May 06, 2004 | 7.419 | 7.428 | 7.321 | 7.359 | 3,848,918 | -0.21(-2.72%) |
May 05, 2004 | 7.548 | 7.583 | 7.522 | 7.565 | 402,986 | +0.03(+0.46%) |
May 04, 2004 | 7.506 | 7.560 | 7.491 | 7.531 | 402,404 | +0.14(+1.83%) |
May 03, 2004 | 7.359 | 7.413 | 7.359 | 7.396 | 411,145 | +0.06(+0.83%) |
Apr 30, 2004 | 7.323 | 7.365 | 7.281 | 7.335 | 544,600 | -0.01(-0.18%) |
Apr 29, 2004 | 7.318 | 7.375 | 7.300 | 7.348 | 480,204 | +0.08(+1.13%) |
Apr 28, 2004 | 7.226 | 7.289 | 7.182 | 7.266 | 969,732 | -0.52(-6.73%) |
Apr 27, 2004 | 7.760 | 7.832 | 7.741 | 7.790 | 688,253 | +0.08(+1.04%) |
Apr 26, 2004 | 7.748 | 7.760 | 7.697 | 7.710 | 363,358 | +0.01(+0.12%) |
Apr 23, 2004 | 7.691 | 7.703 | 7.638 | 7.701 | 270,114 | -0.18(-2.35%) |
Apr 22, 2004 | 7.727 | 7.893 | 7.727 | 7.886 | 256,128 | +0.09(+1.15%) |
Apr 21, 2004 | 7.712 | 7.802 | 7.705 | 7.796 | 503,806 | +0.18(+2.35%) |
Apr 20, 2004 | 7.642 | 7.665 | 7.605 | 7.617 | 175,997 | -0.08(-0.99%) |
Apr 19, 2004 | 7.649 | 7.703 | 7.626 | 7.693 | 123,547 | +0.04(+0.57%) |
Apr 16, 2004 | 7.617 | 7.684 | 7.617 | 7.649 | 193,188 | +0.08(+1.01%) |
Apr 15, 2004 | 7.512 | 7.598 | 7.504 | 7.573 | 366,272 | +0.01(+0.18%) |
Apr 14, 2004 | 7.483 | 7.560 | 7.472 | 7.560 | 217,373 | +0.02(+0.20%) |
Apr 13, 2004 | 7.565 | 7.600 | 7.527 | 7.544 | 292,551 | -0.07(-0.88%) |
Apr 12, 2004 | 7.579 | 7.642 | 7.579 | 7.611 | 184,155 | +0.01(+0.10%) |
Apr 08, 2004 | 7.668 | 7.668 | 7.584 | 7.604 | 184,447 | -0.07(-0.89%) |
Apr 07, 2004 | 7.605 | 7.712 | 7.590 | 7.672 | 445,529 | +0.08(+1.00%) |
Apr 06, 2004 | 7.554 | 7.600 | 7.531 | 7.596 | 514,296 | +0.04(+0.53%) |
Apr 05, 2004 | 7.478 | 7.563 | 7.478 | 7.556 | 258,459 | -0.04(-0.53%) |
Apr 02, 2004 | 7.583 | 7.623 | 7.560 | 7.596 | 355,490 | -0.05(-0.60%) |
Apr 01, 2004 | 7.624 | 7.672 | 7.619 | 7.642 | 443,780 | -0.04(-0.55%) |
Mar 31, 2004 | 7.626 | 7.685 | 7.626 | 7.684 | 512,548 | +0.08(+1.05%) |
Mar 30, 2004 | 7.556 | 7.615 | 7.550 | 7.604 | 327,226 | +0.08(+1.01%) |
Mar 29, 2004 | 7.459 | 7.533 | 7.459 | 7.527 | 243,890 | +0.12(+1.62%) |
Mar 26, 2004 | 7.367 | 7.436 | 7.359 | 7.407 | 294,882 | +0.01(+0.13%) |
Mar 25, 2004 | 7.302 | 7.403 | 7.298 | 7.398 | 339,173 | +0.07(+0.94%) |
Mar 24, 2004 | 7.327 | 7.388 | 7.312 | 7.329 | 571,408 | -0.22(-2.86%) |
Mar 23, 2004 | 7.544 | 7.563 | 7.514 | 7.544 | 406,192 | -0.07(-0.95%) |
Mar 22, 2004 | 7.628 | 7.659 | 7.583 | 7.617 | 774,212 | -0.12(-1.50%) |
Mar 19, 2004 | 7.733 | 7.750 | 7.706 | 7.733 | 361,027 | +0.00(+0.00%) |
Mar 18, 2004 | 7.718 | 7.754 | 7.699 | 7.733 | 469,422 | -0.03(-0.42%) |
Mar 17, 2004 | 7.691 | 7.769 | 7.670 | 7.766 | 379,093 | +0.12(+1.60%) |
Mar 16, 2004 | 7.693 | 7.718 | 7.594 | 7.644 | 505,554 | +0.06(+0.73%) |
Mar 15, 2004 | 7.691 | 7.695 | 7.569 | 7.588 | 509,342 | -0.15(-1.92%) |
Mar 12, 2004 | 7.687 | 7.741 | 7.645 | 7.737 | 671,353 | -0.09(-1.17%) |
Mar 11, 2004 | 7.857 | 7.884 | 7.809 | 7.828 | 506,720 | -0.05(-0.58%) |
Mar 10, 2004 | 7.928 | 7.935 | 7.865 | 7.874 | 340,630 | -0.07(-0.84%) |
Mar 09, 2004 | 7.920 | 7.991 | 7.912 | 7.941 | 208,632 | -0.01(-0.17%) |
Mar 08, 2004 | 7.962 | 8.004 | 7.937 | 7.954 | 308,286 | -0.01(-0.10%) |
Mar 05, 2004 | 7.884 | 7.975 | 7.884 | 7.962 | 352,868 | +0.11(+1.38%) |
Mar 04, 2004 | 7.769 | 7.903 | 7.752 | 7.853 | 439,992 | -0.02(-0.27%) |
Mar 03, 2004 | 7.811 | 7.893 | 7.788 | 7.874 | 573,447 | -0.07(-0.84%) |
Mar 02, 2004 | 8.006 | 8.036 | 7.912 | 7.941 | 615,407 | -0.22(-2.69%) |
Mar 01, 2004 | 8.141 | 8.225 | 8.122 | 8.160 | 395,993 | +0.06(+0.71%) |
Feb 27, 2004 | 8.092 | 8.143 | 8.065 | 8.103 | 491,276 | -0.01(-0.16%) |
Feb 26, 2004 | 8.122 | 8.126 | 8.065 | 8.116 | 346,457 | -0.07(-0.91%) |
Feb 25, 2004 | 8.214 | 8.242 | 8.151 | 8.191 | 381,132 | -0.03(-0.32%) |
Feb 24, 2004 | 8.164 | 8.275 | 8.164 | 8.217 | 359,570 | +0.05(+0.58%) |
Feb 23, 2004 | 8.198 | 8.206 | 8.156 | 8.170 | 502,058 | -0.11(-1.29%) |
Feb 20, 2004 | 8.339 | 8.359 | 8.265 | 8.277 | 421,052 | -0.02(-0.25%) |
Feb 19, 2004 | 8.296 | 8.322 | 8.240 | 8.298 | 2,424,331 | +0.09(+1.09%) |
Feb 18, 2004 | 8.339 | 8.368 | 8.196 | 8.208 | 1,081,333 | +0.06(+0.80%) |
Feb 17, 2004 | 8.128 | 8.189 | 8.126 | 8.143 | 991,003 | +0.08(+1.02%) |
Feb 13, 2004 | 8.151 | 8.168 | 8.031 | 8.061 | 1,000,328 | +0.10(+1.27%) |
Feb 12, 2004 | 7.954 | 8.006 | 7.933 | 7.960 | 1,189,437 | +0.23(+2.96%) |
Feb 11, 2004 | 7.670 | 7.745 | 7.640 | 7.731 | 475,833 | +0.06(+0.77%) |
Feb 10, 2004 | 7.638 | 7.676 | 7.638 | 7.672 | 222,910 | +0.05(+0.60%) |
Feb 09, 2004 | 7.645 | 7.663 | 7.604 | 7.626 | 357,530 | -0.07(-0.92%) |
Feb 06, 2004 | 7.682 | 7.727 | 7.659 | 7.697 | 603,460 | +0.05(+0.70%) |
Feb 05, 2004 | 7.644 | 7.682 | 7.632 | 7.644 | 781,788 | +0.14(+1.93%) |
Feb 04, 2004 | 7.504 | 7.558 | 7.476 | 7.499 | 1,608,450 | +0.01(+0.08%) |
Feb 03, 2004 | 7.449 | 7.502 | 7.430 | 7.493 | 499,144 | +0.09(+1.18%) |
Feb 02, 2004 | 7.358 | 7.447 | 7.338 | 7.405 | 405,317 | -0.04(-0.49%) |
Jan 30, 2004 | 7.424 | 7.441 | 7.367 | 7.441 | 1,173,411 | +0.03(+0.46%) |
Jan 29, 2004 | 7.417 | 7.440 | 7.344 | 7.407 | 344,418 | +0.06(+0.83%) |
Jan 28, 2004 | 7.417 | 7.441 | 7.346 | 7.346 | 1,153,305 | -0.11(-1.48%) |
Jan 27, 2004 | 7.417 | 7.464 | 7.379 | 7.457 | 523,329 | -0.04(-0.56%) |
Jan 26, 2004 | 7.525 | 7.527 | 7.470 | 7.499 | 357,239 | -0.03(-0.35%) |
Jan 23, 2004 | 7.563 | 7.590 | 7.512 | 7.525 | 315,571 | +0.01(+0.13%) |
Jan 22, 2004 | 7.550 | 7.571 | 7.480 | 7.516 | 525,369 | -0.05(-0.66%) |
Jan 21, 2004 | 7.535 | 7.584 | 7.493 | 7.565 | 978,765 | +0.06(+0.76%) |
Jan 20, 2004 | 7.468 | 7.516 | 7.449 | 7.508 | 1,451,976 | +0.17(+2.29%) |
Jan 16, 2004 | 7.390 | 7.398 | 7.287 | 7.340 | 609,870 | -0.09(-1.21%) |
Jan 15, 2004 | 7.424 | 7.453 | 7.388 | 7.430 | 263,704 | +0.01(+0.08%) |
Jan 14, 2004 | 7.415 | 7.455 | 7.409 | 7.424 | 394,828 | -0.01(-0.15%) |
Jan 13, 2004 | 7.502 | 7.502 | 7.417 | 7.436 | 357,239 | -0.10(-1.27%) |
Jan 12, 2004 | 7.493 | 7.560 | 7.493 | 7.531 | 348,206 | +0.02(+0.30%) |
Jan 09, 2004 | 7.502 | 7.535 | 7.501 | 7.508 | 403,861 | +0.03(+0.36%) |
Jan 08, 2004 | 7.449 | 7.483 | 7.447 | 7.481 | 428,628 | +0.18(+2.51%) |
Jan 07, 2004 | 7.283 | 7.298 | 7.264 | 7.298 | 514,879 | +0.01(+0.08%) |
Jan 06, 2004 | 7.272 | 7.318 | 7.264 | 7.293 | 353,159 | +0.06(+0.87%) |
Jan 05, 2004 | 7.207 | 7.241 | 7.188 | 7.230 | 217,956 | +0.06(+0.77%) |
Jan 02, 2004 | 7.144 | 7.213 | 7.125 | 7.175 | 281,478 | +0.01(+0.08%) |
Dec 31, 2003 | 7.190 | 7.234 | 7.161 | 7.169 | 240,684 | +0.02(+0.35%) |
Dec 30, 2003 | 7.104 | 7.159 | 7.098 | 7.144 | 429,794 | +0.10(+1.41%) |
Dec 29, 2003 | 7.005 | 7.045 | 7.005 | 7.045 | 340,338 | +0.08(+1.21%) |
Dec 26, 2003 | 6.936 | 6.978 | 6.930 | 6.961 | 155,600 | +0.02(+0.36%) |
Dec 24, 2003 | 6.902 | 6.959 | 6.883 | 6.936 | 236,022 | +0.03(+0.41%) |
Dec 23, 2003 | 6.913 | 6.923 | 6.898 | 6.908 | 244,764 | -0.03(-0.47%) |
Dec 22, 2003 | 6.883 | 6.944 | 6.883 | 6.940 | 312,365 | +0.04(+0.58%) |
Dec 19, 2003 | 6.915 | 6.929 | 6.892 | 6.900 | 209,506 | -0.01(-0.17%) |
Dec 18, 2003 | 6.869 | 6.908 | 6.845 | 6.911 | 311,200 | -0.02(-0.36%) |
Dec 17, 2003 | 6.909 | 6.957 | 6.902 | 6.936 | 901,839 | +0.07(+1.03%) |
Dec 16, 2003 | 6.810 | 6.866 | 6.801 | 6.866 | 201,930 | +0.11(+1.67%) |
Dec 15, 2003 | 6.763 | 6.791 | 6.746 | 6.753 | 280,313 | +0.05(+0.77%) |
Dec 12, 2003 | 6.686 | 6.728 | 6.652 | 6.702 | 307,703 | +0.05(+0.77%) |
Dec 11, 2003 | 6.622 | 6.660 | 6.610 | 6.650 | 219,705 | -0.01(-0.20%) |
Dec 10, 2003 | 6.685 | 6.711 | 6.644 | 6.664 | 230,777 | -0.05(-0.68%) |
Dec 09, 2003 | 6.719 | 6.725 | 6.683 | 6.709 | 246,221 | +0.04(+0.54%) |
Dec 08, 2003 | 6.673 | 6.681 | 6.660 | 6.673 | 879,403 | +0.02(+0.26%) |
Dec 05, 2003 | 6.635 | 6.692 | 6.635 | 6.656 | 539,355 | +0.01(+0.17%) |
Dec 04, 2003 | 6.641 | 6.644 | 6.585 | 6.644 | 838,609 | -0.03(-0.43%) |
Dec 03, 2003 | 6.671 | 6.681 | 6.671 | 6.673 | 778,583 | -0.01(-0.20%) |
Dec 02, 2003 | 6.652 | 6.715 | 6.648 | 6.686 | 498,561 | -0.05(-0.74%) |
Dec 01, 2003 | 6.700 | 6.734 | 6.683 | 6.736 | 508,760 | +0.02(+0.26%) |
Nov 28, 2003 | 6.707 | 6.726 | 6.690 | 6.719 | 396,285 | -0.08(-1.12%) |
Nov 26, 2003 | 6.782 | 6.805 | 6.763 | 6.795 | 858,131 | +0.01(+0.14%) |
Nov 25, 2003 | 6.765 | 6.772 | 6.765 | 6.786 | 1,026,552 | +0.02(+0.31%) |
Nov 24, 2003 | 6.658 | 6.765 | 6.658 | 6.765 | 1,020,433 | +0.12(+1.81%) |
Nov 21, 2003 | 6.648 | 6.681 | 6.641 | 6.644 | 179,493 | -0.00(-0.06%) |
Nov 20, 2003 | 6.624 | 6.688 | 6.624 | 6.648 | 311,783 | +0.01(+0.20%) |
Nov 19, 2003 | 6.616 | 6.654 | 6.599 | 6.635 | 384,338 | +0.06(+0.87%) |
Nov 18, 2003 | 6.612 | 6.620 | 6.500 | 6.578 | 436,496 | -0.07(-1.06%) |
Nov 17, 2003 | 6.648 | 6.648 | 6.608 | 6.648 | 378,801 | -0.03(-0.51%) |
Nov 14, 2003 | 6.673 | 6.730 | 6.673 | 6.683 | 393,371 | -0.01(-0.14%) |
Nov 13, 2003 | 6.677 | 6.726 | 6.662 | 6.692 | 727,299 | -0.06(-0.82%) |
Nov 12, 2003 | 6.673 | 6.786 | 6.673 | 6.747 | 444,072 | +0.10(+1.46%) |
Nov 11, 2003 | 6.604 | 6.673 | 6.603 | 6.650 | 742,160 | -0.02(-0.34%) |
Nov 10, 2003 | 6.669 | 6.702 | 6.652 | 6.673 | 984,302 | +0.03(+0.52%) |
Nov 07, 2003 | 6.566 | 6.658 | 6.562 | 6.639 | 429,503 | +0.08(+1.22%) |
Nov 06, 2003 | 6.511 | 6.561 | 6.500 | 6.559 | 372,391 | +0.05(+0.73%) |
Nov 05, 2003 | 6.540 | 6.530 | 6.498 | 6.511 | 363,066 | -0.04(-0.58%) |
Nov 04, 2003 | 6.540 | 6.568 | 6.540 | 6.549 | 310,034 | +0.02(+0.26%) |
Nov 03, 2003 | 6.521 | 6.536 | 6.521 | 6.532 | 324,298 | +0.01(+0.18%) |
Oct 31, 2003 | 6.484 | 6.538 | 6.461 | 6.521 | 241,267 | +0.04(+0.65%) |
Oct 30, 2003 | 6.475 | 6.486 | 6.456 | 6.479 | 460,389 | +0.11(+1.74%) |
Oct 29, 2003 | 6.322 | 6.410 | 6.311 | 6.368 | 709,816 | -0.16(-2.48%) |
Oct 28, 2003 | 6.425 | 6.530 | 6.423 | 6.530 | 298,962 | +0.08(+1.18%) |
Oct 27, 2003 | 6.440 | 6.479 | 6.410 | 6.454 | 488,071 | -0.01(-0.18%) |
Oct 24, 2003 | 6.378 | 6.469 | 6.374 | 6.465 | 495,647 | -0.02(-0.26%) |
Oct 23, 2003 | 6.460 | 6.484 | 6.420 | 6.482 | 383,464 | +0.07(+1.07%) |
Oct 22, 2003 | 6.368 | 6.433 | 6.368 | 6.414 | 465,343 | -0.05(-0.77%) |
Oct 21, 2003 | 6.387 | 6.488 | 6.387 | 6.463 | 861,337 | +0.14(+2.23%) |
Oct 20, 2003 | 6.320 | 6.355 | 6.236 | 6.322 | 2,011,146 | -0.38(-5.61%) |
Oct 17, 2003 | 6.686 | 6.711 | 6.681 | 6.698 | 150,646 | +0.01(+0.20%) |
Oct 16, 2003 | 6.654 | 6.705 | 6.644 | 6.685 | 217,373 | -0.02(-0.23%) |
Oct 15, 2003 | 6.664 | 6.723 | 6.664 | 6.700 | 201,056 | +0.01(+0.09%) |
Oct 14, 2003 | 6.620 | 6.677 | 6.608 | 6.694 | 228,155 | +0.02(+0.29%) |
Oct 13, 2003 | 6.664 | 6.677 | 6.664 | 6.675 | 206,884 | -0.00(-0.03%) |
Oct 10, 2003 | 6.644 | 6.696 | 6.633 | 6.677 | 261,373 | +0.03(+0.49%) |
Oct 09, 2003 | 6.627 | 6.664 | 6.620 | 6.644 | 437,370 | +0.08(+1.16%) |
Oct 08, 2003 | 6.711 | 6.597 | 6.553 | 6.568 | 461,264 | -0.14(-2.13%) |
Oct 07, 2003 | 6.711 | 6.717 | 6.690 | 6.711 | 206,884 | -0.02(-0.23%) |
Oct 06, 2003 | 6.692 | 6.768 | 6.675 | 6.726 | 186,195 | +0.04(+0.60%) |
Oct 03, 2003 | 6.679 | 6.732 | 6.675 | 6.686 | 400,364 | +0.01(+0.17%) |
Oct 02, 2003 | 6.578 | 6.707 | 6.572 | 6.675 | 806,265 | -0.01(-0.20%) |