Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.178 | 7.246 | 7.178 | 7.246 | 590,734 | +0.04(+0.62%) |
Aug 30, 2004 | 7.235 | 7.286 | 7.159 | 7.201 | 753,386 | -0.05(-0.70%) |
Aug 27, 2004 | 7.212 | 7.271 | 7.197 | 7.252 | 588,848 | -0.05(-0.67%) |
Aug 26, 2004 | 7.248 | 7.301 | 7.231 | 7.301 | 553,018 | +0.05(+0.73%) |
Aug 25, 2004 | 7.207 | 7.273 | 7.186 | 7.248 | 826,934 | +0.04(+0.59%) |
Aug 24, 2004 | 7.207 | 7.210 | 7.157 | 7.205 | 636,465 | +0.02(+0.30%) |
Aug 23, 2004 | 7.201 | 7.210 | 7.146 | 7.184 | 686,440 | +0.00(+0.06%) |
Aug 20, 2004 | 7.129 | 7.180 | 7.104 | 7.180 | 443,168 | +0.05(+0.71%) |
Aug 19, 2004 | 7.053 | 7.142 | 7.053 | 7.129 | 753,386 | +0.06(+0.78%) |
Aug 18, 2004 | 6.995 | 7.093 | 6.995 | 7.074 | 754,801 | +0.07(+1.00%) |
Aug 17, 2004 | 7.019 | 7.021 | 6.978 | 7.004 | 585,077 | -0.02(-0.24%) |
Aug 16, 2004 | 6.940 | 7.021 | 6.936 | 7.021 | 684,554 | +0.07(+0.98%) |
Aug 13, 2004 | 6.989 | 7.019 | 6.934 | 6.953 | 644,009 | -0.05(-0.67%) |
Aug 12, 2004 | 7.000 | 7.017 | 6.949 | 7.000 | 767,530 | +0.02(+0.30%) |
Aug 11, 2004 | 6.993 | 7.006 | 6.927 | 6.978 | 843,435 | -0.04(-0.51%) |
Aug 10, 2004 | 7.010 | 7.017 | 6.985 | 7.014 | 924,054 | +0.01(+0.21%) |
Aug 09, 2004 | 7.014 | 7.051 | 6.989 | 7.000 | 719,913 | +0.04(+0.55%) |
Aug 06, 2004 | 7.000 | 7.061 | 6.942 | 6.961 | 1,271,517 | -0.09(-1.23%) |
Aug 05, 2004 | 7.000 | 7.061 | 6.978 | 7.048 | 1,191,369 | +0.06(+0.82%) |
Aug 04, 2004 | 6.985 | 6.997 | 6.966 | 6.991 | 1,097,078 | +0.01(+0.21%) |
Aug 03, 2004 | 6.957 | 6.993 | 6.951 | 6.976 | 1,055,590 | +0.03(+0.46%) |
Aug 02, 2004 | 6.872 | 6.944 | 6.834 | 6.944 | 966,956 | +0.07(+1.08%) |
Jul 30, 2004 | 6.819 | 6.885 | 6.819 | 6.870 | 736,885 | +0.07(+0.97%) |
Jul 29, 2004 | 6.745 | 6.851 | 6.734 | 6.804 | 1,501,116 | +0.11(+1.65%) |
Jul 28, 2004 | 6.575 | 6.726 | 6.575 | 6.694 | 990,057 | +0.17(+2.53%) |
Jul 27, 2004 | 6.512 | 6.565 | 6.461 | 6.529 | 626,093 | +0.04(+0.59%) |
Jul 26, 2004 | 6.505 | 6.527 | 6.471 | 6.491 | 873,608 | -0.02(-0.33%) |
Jul 23, 2004 | 6.592 | 6.597 | 6.493 | 6.512 | 1,005,615 | -0.08(-1.22%) |
Jul 22, 2004 | 6.654 | 6.654 | 6.567 | 6.592 | 813,261 | -0.06(-0.89%) |
Jul 21, 2004 | 6.756 | 6.756 | 6.647 | 6.652 | 490,785 | -0.09(-1.32%) |
Jul 20, 2004 | 6.734 | 6.745 | 6.684 | 6.741 | 478,528 | -0.00(-0.06%) |
Jul 19, 2004 | 6.756 | 6.766 | 6.713 | 6.745 | 706,241 | -0.02(-0.25%) |
Jul 16, 2004 | 6.715 | 6.762 | 6.715 | 6.762 | 528,973 | +0.05(+0.79%) |
Jul 15, 2004 | 6.698 | 6.711 | 6.667 | 6.709 | 1,094,721 | +0.03(+0.48%) |
Jul 14, 2004 | 6.607 | 6.703 | 6.597 | 6.677 | 612,893 | +0.06(+0.83%) |
Jul 13, 2004 | 6.626 | 6.675 | 6.594 | 6.622 | 626,093 | +0.00(+0.06%) |
Jul 12, 2004 | 6.628 | 6.660 | 6.529 | 6.618 | 718,027 | -0.01(-0.13%) |
Jul 09, 2004 | 6.669 | 6.669 | 6.550 | 6.626 | 570,461 | -0.04(-0.67%) |
Jul 08, 2004 | 6.745 | 6.762 | 6.662 | 6.671 | 704,826 | -0.09(-1.29%) |
Jul 07, 2004 | 6.709 | 6.792 | 6.698 | 6.758 | 450,712 | +0.06(+0.89%) |
Jul 06, 2004 | 6.792 | 6.792 | 6.698 | 6.698 | 451,183 | -0.08(-1.16%) |
Jul 02, 2004 | 6.756 | 6.781 | 6.715 | 6.777 | 323,890 | +0.07(+0.98%) |
Jul 01, 2004 | 6.813 | 6.821 | 6.698 | 6.711 | 638,351 | -0.10(-1.43%) |
Jun 30, 2004 | 6.724 | 6.819 | 6.724 | 6.809 | 708,127 | +0.07(+1.01%) |
Jun 29, 2004 | 6.717 | 6.741 | 6.681 | 6.741 | 753,858 | +0.02(+0.35%) |
Jun 28, 2004 | 6.841 | 6.841 | 6.688 | 6.717 | 791,574 | -0.12(-1.80%) |
Jun 25, 2004 | 6.671 | 6.841 | 6.643 | 6.841 | 1,193,727 | +0.17(+2.54%) |
Jun 24, 2004 | 6.692 | 6.745 | 6.660 | 6.671 | 760,930 | -0.04(-0.63%) |
Jun 23, 2004 | 6.681 | 6.724 | 6.635 | 6.713 | 355,006 | +0.03(+0.48%) |
Jun 22, 2004 | 6.703 | 6.724 | 6.673 | 6.681 | 495,971 | -0.06(-0.85%) |
Jun 21, 2004 | 6.739 | 6.764 | 6.696 | 6.739 | 507,286 | -0.02(-0.31%) |
Jun 18, 2004 | 6.703 | 6.760 | 6.675 | 6.760 | 391,780 | +0.06(+0.85%) |
Jun 17, 2004 | 6.628 | 6.713 | 6.620 | 6.703 | 542,646 | +0.02(+0.32%) |
Jun 16, 2004 | 6.673 | 6.705 | 6.662 | 6.681 | 182,924 | +0.01(+0.16%) |
Jun 15, 2004 | 6.650 | 6.705 | 6.639 | 6.671 | 382,822 | +0.02(+0.32%) |
Jun 14, 2004 | 6.575 | 6.692 | 6.567 | 6.650 | 812,318 | +0.07(+1.00%) |
Jun 10, 2004 | 6.609 | 6.650 | 6.565 | 6.584 | 806,661 | -0.02(-0.29%) |
Jun 09, 2004 | 6.673 | 6.698 | 6.580 | 6.603 | 449,769 | -0.02(-0.26%) |
Jun 08, 2004 | 6.681 | 6.681 | 6.575 | 6.620 | 738,771 | -0.06(-0.95%) |
Jun 07, 2004 | 6.628 | 6.688 | 6.626 | 6.684 | 751,029 | +0.05(+0.70%) |
Jun 04, 2004 | 6.628 | 6.686 | 6.611 | 6.637 | 278,159 | +0.03(+0.38%) |
Jun 03, 2004 | 6.766 | 6.766 | 6.611 | 6.611 | 838,249 | -0.15(-2.29%) |
Jun 02, 2004 | 6.724 | 6.777 | 6.717 | 6.766 | 756,215 | +0.04(+0.63%) |
Jun 01, 2004 | 6.764 | 6.836 | 6.681 | 6.724 | 1,278,589 | -0.08(-1.22%) |
May 28, 2004 | 6.798 | 6.813 | 6.768 | 6.807 | 450,712 | -0.01(-0.16%) |
May 27, 2004 | 6.749 | 6.817 | 6.722 | 6.817 | 797,703 | +0.05(+0.75%) |
May 26, 2004 | 6.724 | 6.792 | 6.715 | 6.766 | 496,914 | -0.04(-0.56%) |
May 25, 2004 | 6.660 | 6.813 | 6.641 | 6.804 | 925,468 | +0.17(+2.49%) |
May 24, 2004 | 6.618 | 6.692 | 6.618 | 6.639 | 769,887 | -0.02(-0.32%) |
May 21, 2004 | 6.628 | 6.660 | 6.556 | 6.660 | 953,755 | +0.07(+1.00%) |
May 20, 2004 | 6.469 | 6.597 | 6.469 | 6.594 | 957,998 | +0.14(+2.10%) |
May 19, 2004 | 6.501 | 6.524 | 6.429 | 6.459 | 1,230,972 | +0.01(+0.10%) |
May 18, 2004 | 6.448 | 6.518 | 6.410 | 6.452 | 674,182 | -0.01(-0.16%) |
May 17, 2004 | 6.463 | 6.484 | 6.423 | 6.463 | 880,208 | -0.05(-0.81%) |
May 14, 2004 | 6.480 | 6.535 | 6.452 | 6.516 | 478,056 | +0.06(+0.89%) |
May 13, 2004 | 6.361 | 6.556 | 6.353 | 6.459 | 445,526 | +0.10(+1.60%) |
May 12, 2004 | 6.457 | 6.463 | 6.336 | 6.357 | 937,254 | -0.10(-1.48%) |
May 11, 2004 | 6.340 | 6.480 | 6.336 | 6.452 | 1,011,744 | +0.11(+1.77%) |
May 10, 2004 | 6.575 | 6.575 | 6.331 | 6.340 | 1,471,414 | -0.25(-3.83%) |
May 07, 2004 | 6.639 | 6.686 | 6.539 | 6.592 | 745,843 | -0.07(-1.02%) |
May 06, 2004 | 6.664 | 6.703 | 6.628 | 6.660 | 780,731 | +0.00(+0.00%) |
May 05, 2004 | 6.650 | 6.734 | 6.650 | 6.660 | 906,610 | -0.02(-0.29%) |
May 04, 2004 | 6.671 | 6.720 | 6.662 | 6.679 | 1,159,782 | +0.02(+0.32%) |
May 03, 2004 | 6.643 | 6.684 | 6.607 | 6.658 | 1,186,183 | -0.02(-0.35%) |
Apr 30, 2004 | 6.677 | 6.804 | 6.660 | 6.681 | 842,963 | -0.02(-0.25%) |
Apr 29, 2004 | 6.872 | 6.874 | 6.673 | 6.698 | 1,045,218 | -0.19(-2.74%) |
Apr 28, 2004 | 6.915 | 6.932 | 6.872 | 6.887 | 476,642 | -0.01(-0.18%) |
Apr 27, 2004 | 6.894 | 6.936 | 6.847 | 6.900 | 830,705 | -0.01(-0.21%) |
Apr 26, 2004 | 6.811 | 6.966 | 6.811 | 6.915 | 1,427,097 | +0.09(+1.31%) |
Apr 23, 2004 | 6.851 | 6.855 | 6.779 | 6.826 | 813,733 | -0.03(-0.37%) |
Apr 22, 2004 | 6.713 | 6.851 | 6.694 | 6.851 | 955,641 | +0.12(+1.80%) |
Apr 21, 2004 | 6.684 | 6.730 | 6.637 | 6.730 | 664,281 | +0.05(+0.70%) |
Apr 20, 2004 | 6.745 | 6.762 | 6.660 | 6.684 | 460,141 | -0.04(-0.54%) |
Apr 19, 2004 | 6.811 | 6.817 | 6.720 | 6.720 | 477,585 | -0.09(-1.37%) |
Apr 16, 2004 | 6.809 | 6.832 | 6.809 | 6.813 | 453,540 | +0.01(+0.12%) |
Apr 15, 2004 | 6.692 | 6.804 | 6.692 | 6.804 | 1,574,663 | +0.08(+1.23%) |
Apr 14, 2004 | 6.830 | 6.830 | 6.698 | 6.722 | 535,102 | -0.10(-1.40%) |
Apr 13, 2004 | 6.874 | 6.874 | 6.787 | 6.817 | 515,773 | -0.07(-1.05%) |
Apr 12, 2004 | 7.010 | 7.017 | 6.855 | 6.889 | 569,990 | -0.10(-1.37%) |
Apr 08, 2004 | 6.983 | 7.017 | 6.978 | 6.985 | 409,223 | -0.00(-0.06%) |
Apr 07, 2004 | 7.031 | 7.040 | 6.968 | 6.989 | 397,437 | -0.05(-0.75%) |
Apr 06, 2004 | 7.063 | 7.074 | 7.025 | 7.042 | 562,447 | -0.03(-0.39%) |
Apr 05, 2004 | 6.983 | 7.084 | 6.957 | 7.070 | 804,304 | +0.08(+1.12%) |
Apr 02, 2004 | 7.053 | 7.063 | 6.944 | 6.991 | 607,235 | -0.06(-0.87%) |
Apr 01, 2004 | 6.894 | 7.055 | 6.894 | 7.053 | 988,172 | +0.07(+1.00%) |
Mar 31, 2004 | 6.830 | 6.989 | 6.819 | 6.983 | 1,339,406 | +0.17(+2.43%) |
Mar 30, 2004 | 6.904 | 6.904 | 6.817 | 6.817 | 721,327 | -0.09(-1.26%) |
Mar 29, 2004 | 6.830 | 6.904 | 6.811 | 6.904 | 725,571 | +0.08(+1.24%) |
Mar 26, 2004 | 6.813 | 6.828 | 6.809 | 6.819 | 533,688 | -0.00(-0.06%) |
Mar 25, 2004 | 6.819 | 6.828 | 6.809 | 6.824 | 632,222 | +0.01(+0.22%) |
Mar 24, 2004 | 6.813 | 6.832 | 6.800 | 6.809 | 1,098,964 | -0.01(-0.16%) |
Mar 23, 2004 | 6.841 | 6.851 | 6.809 | 6.819 | 934,426 | +0.00(+0.00%) |
Mar 22, 2004 | 6.853 | 6.889 | 6.809 | 6.819 | 1,649,153 | -0.07(-1.08%) |
Mar 19, 2004 | 6.766 | 6.894 | 6.745 | 6.894 | 11,902,382 | +0.08(+1.25%) |
Mar 18, 2004 | 6.978 | 6.978 | 6.809 | 6.809 | 3,218,631 | -0.18(-2.52%) |
Mar 17, 2004 | 7.019 | 7.042 | 6.981 | 6.985 | 862,293 | +0.00(+0.06%) |
Mar 16, 2004 | 7.000 | 7.061 | 6.981 | 6.981 | 520,959 | -0.02(-0.27%) |
Mar 15, 2004 | 7.053 | 7.067 | 6.955 | 7.000 | 1,042,389 | -0.08(-1.17%) |
Mar 12, 2004 | 6.870 | 7.099 | 6.870 | 7.082 | 1,519,503 | +0.21(+3.09%) |
Mar 11, 2004 | 6.894 | 6.925 | 6.836 | 6.870 | 779,317 | -0.02(-0.34%) |
Mar 10, 2004 | 6.951 | 7.002 | 6.883 | 6.894 | 469,098 | -0.10(-1.43%) |
Mar 09, 2004 | 7.002 | 7.053 | 6.966 | 6.993 | 439,397 | -0.01(-0.12%) |
Mar 08, 2004 | 7.010 | 7.021 | 6.981 | 7.002 | 237,142 | +0.03(+0.43%) |
Mar 05, 2004 | 6.989 | 6.997 | 6.968 | 6.972 | 260,715 | -0.01(-0.12%) |
Mar 04, 2004 | 6.978 | 6.989 | 6.947 | 6.981 | 272,973 | -0.01(-0.15%) |
Mar 03, 2004 | 7.031 | 7.031 | 6.983 | 6.991 | 216,398 | -0.02(-0.30%) |
Mar 02, 2004 | 7.000 | 7.091 | 7.000 | 7.012 | 517,187 | +0.00(+0.03%) |
Mar 01, 2004 | 7.021 | 7.040 | 6.959 | 7.010 | 294,660 | -0.01(-0.15%) |
Feb 27, 2004 | 6.898 | 7.021 | 6.898 | 7.021 | 425,724 | +0.11(+1.56%) |
Feb 26, 2004 | 6.872 | 6.942 | 6.872 | 6.913 | 629,865 | +0.02(+0.25%) |
Feb 25, 2004 | 6.904 | 6.904 | 6.872 | 6.896 | 331,905 | -0.02(-0.28%) |
Feb 24, 2004 | 6.902 | 6.936 | 6.889 | 6.915 | 738,771 | +0.01(+0.18%) |
Feb 23, 2004 | 6.938 | 6.949 | 6.894 | 6.902 | 368,207 | -0.04(-0.55%) |
Feb 20, 2004 | 6.925 | 6.949 | 6.894 | 6.940 | 406,866 | +0.04(+0.61%) |
Feb 19, 2004 | 6.966 | 6.997 | 6.894 | 6.898 | 310,218 | -0.05(-0.76%) |
Feb 18, 2004 | 6.936 | 6.974 | 6.915 | 6.951 | 362,549 | -0.01(-0.09%) |
Feb 17, 2004 | 6.915 | 6.957 | 6.894 | 6.957 | 358,306 | +0.06(+0.89%) |
Feb 13, 2004 | 6.904 | 6.936 | 6.894 | 6.896 | 378,107 | -0.03(-0.40%) |
Feb 12, 2004 | 6.915 | 6.947 | 6.902 | 6.923 | 219,698 | -0.03(-0.37%) |
Feb 11, 2004 | 6.951 | 6.957 | 6.894 | 6.949 | 442,225 | -0.00(-0.03%) |
Feb 10, 2004 | 6.908 | 6.951 | 6.894 | 6.951 | 812,318 | +0.04(+0.61%) |
Feb 09, 2004 | 6.900 | 6.957 | 6.872 | 6.908 | 877,379 | +0.01(+0.12%) |
Feb 06, 2004 | 6.819 | 6.911 | 6.811 | 6.900 | 1,121,122 | +0.06(+0.90%) |
Feb 05, 2004 | 6.915 | 6.915 | 6.809 | 6.838 | 1,204,570 | +0.07(+1.07%) |
Feb 04, 2004 | 6.896 | 6.908 | 6.766 | 6.766 | 982,986 | -0.14(-2.03%) |
Feb 03, 2004 | 6.841 | 6.930 | 6.841 | 6.906 | 869,365 | +0.05(+0.77%) |
Feb 02, 2004 | 6.819 | 6.862 | 6.819 | 6.853 | 745,843 | +0.01(+0.19%) |
Jan 30, 2004 | 6.766 | 6.862 | 6.760 | 6.841 | 815,619 | +0.07(+1.10%) |
Jan 29, 2004 | 6.813 | 6.830 | 6.684 | 6.766 | 1,701,013 | -0.08(-1.24%) |
Jan 28, 2004 | 6.830 | 6.900 | 6.809 | 6.851 | 1,153,181 | +0.04(+0.65%) |
Jan 27, 2004 | 6.766 | 6.849 | 6.756 | 6.807 | 703,412 | +0.03(+0.47%) |
Jan 26, 2004 | 6.785 | 6.830 | 6.745 | 6.775 | 1,079,634 | -0.01(-0.16%) |
Jan 23, 2004 | 6.879 | 6.883 | 6.660 | 6.785 | 2,491,645 | -0.09(-1.36%) |
Jan 22, 2004 | 7.148 | 7.154 | 6.804 | 6.879 | 1,752,874 | -0.28(-3.88%) |
Jan 21, 2004 | 7.190 | 7.201 | 7.137 | 7.157 | 1,361,565 | -0.04(-0.62%) |
Jan 20, 2004 | 7.250 | 7.271 | 7.201 | 7.201 | 829,291 | -0.04(-0.59%) |
Jan 16, 2004 | 7.265 | 7.282 | 7.222 | 7.244 | 247,514 | -0.00(-0.06%) |
Jan 15, 2004 | 7.265 | 7.275 | 7.214 | 7.248 | 444,111 | -0.04(-0.52%) |
Jan 14, 2004 | 7.254 | 7.286 | 7.216 | 7.286 | 295,603 | +0.01(+0.18%) |
Jan 13, 2004 | 7.271 | 7.273 | 7.167 | 7.273 | 612,893 | -0.00(-0.06%) |
Jan 12, 2004 | 7.216 | 7.277 | 7.195 | 7.277 | 528,502 | +0.06(+0.82%) |
Jan 09, 2004 | 7.201 | 7.231 | 7.188 | 7.218 | 539,345 | -0.02(-0.32%) |
Jan 08, 2004 | 7.190 | 7.241 | 7.190 | 7.241 | 604,878 | +0.07(+1.01%) |
Jan 07, 2004 | 7.159 | 7.171 | 7.127 | 7.169 | 656,738 | +0.03(+0.45%) |
Jan 06, 2004 | 7.233 | 7.239 | 7.137 | 7.137 | 778,845 | -0.09(-1.29%) |
Jan 05, 2004 | 7.233 | 7.237 | 7.180 | 7.231 | 1,094,721 | +0.02(+0.32%) |
Jan 02, 2004 | 7.180 | 7.233 | 7.180 | 7.207 | 231,013 | +0.02(+0.24%) |
Dec 31, 2003 | 7.222 | 7.233 | 7.176 | 7.190 | 479,942 | -0.03(-0.44%) |
Dec 30, 2003 | 7.169 | 7.224 | 7.169 | 7.222 | 438,454 | +0.04(+0.62%) |
Dec 29, 2003 | 7.239 | 7.254 | 7.174 | 7.178 | 355,006 | -0.03(-0.41%) |
Dec 26, 2003 | 7.218 | 7.233 | 7.163 | 7.207 | 290,888 | -0.00(-0.06%) |
Dec 24, 2003 | 7.190 | 7.235 | 7.152 | 7.212 | 178,210 | +0.00(+0.00%) |
Dec 23, 2003 | 7.142 | 7.212 | 7.125 | 7.212 | 703,412 | +0.07(+0.95%) |
Dec 22, 2003 | 7.095 | 7.144 | 7.065 | 7.144 | 1,168,739 | +0.02(+0.33%) |
Dec 19, 2003 | 7.076 | 7.131 | 7.076 | 7.120 | 1,612,380 | +0.01(+0.09%) |
Dec 18, 2003 | 7.067 | 7.089 | 7.021 | 7.114 | 536,517 | +0.04(+0.51%) |
Dec 17, 2003 | 7.042 | 7.078 | 6.985 | 7.078 | 387,065 | +0.10(+1.43%) |
Dec 16, 2003 | 6.974 | 7.025 | 6.936 | 6.978 | 403,566 | -0.01(-0.15%) |
Dec 15, 2003 | 7.065 | 7.104 | 6.989 | 6.989 | 434,211 | -0.05(-0.75%) |
Dec 12, 2003 | 6.991 | 7.042 | 6.981 | 7.042 | 259,300 | +0.04(+0.51%) |
Dec 11, 2003 | 6.915 | 7.008 | 6.915 | 7.006 | 589,791 | +0.07(+1.07%) |
Dec 10, 2003 | 6.976 | 6.976 | 6.932 | 6.932 | 688,797 | -0.05(-0.67%) |
Dec 09, 2003 | 6.972 | 6.985 | 6.942 | 6.978 | 366,792 | -0.03(-0.36%) |
Dec 08, 2003 | 6.862 | 7.004 | 6.809 | 7.004 | 532,745 | +0.10(+1.51%) |
Dec 05, 2003 | 6.978 | 6.978 | 6.838 | 6.900 | 455,426 | -0.08(-1.12%) |
Dec 04, 2003 | 6.919 | 6.978 | 6.912 | 6.978 | 404,509 | +0.08(+1.23%) |
Dec 03, 2003 | 7.044 | 7.044 | 6.902 | 6.894 | 462,027 | -0.16(-2.31%) |
Dec 02, 2003 | 7.104 | 7.104 | 7.087 | 7.057 | 379,522 | -0.03(-0.45%) |
Dec 01, 2003 | 6.879 | 7.093 | 6.879 | 7.089 | 880,208 | +0.23(+3.31%) |
Nov 28, 2003 | 6.904 | 6.934 | 6.862 | 6.862 | 120,221 | -0.03(-0.40%) |
Nov 26, 2003 | 6.881 | 6.915 | 6.862 | 6.889 | 287,116 | -0.03(-0.37%) |
Nov 25, 2003 | 6.798 | 6.915 | 6.798 | 6.915 | 710,484 | +0.08(+1.24%) |
Nov 24, 2003 | 6.586 | 6.832 | 6.584 | 6.830 | 1,194,669 | +0.23(+3.50%) |
Nov 21, 2003 | 6.582 | 6.713 | 6.582 | 6.599 | 838,720 | +0.02(+0.26%) |
Nov 20, 2003 | 6.607 | 6.645 | 6.565 | 6.582 | 467,213 | -0.06(-0.89%) |
Nov 19, 2003 | 6.734 | 6.756 | 6.660 | 6.641 | 605,349 | -0.01(-0.13%) |
Nov 18, 2003 | 6.743 | 6.768 | 6.631 | 6.650 | 325,304 | -0.08(-1.23%) |
Nov 17, 2003 | 6.705 | 6.787 | 6.660 | 6.732 | 290,888 | -0.03(-0.50%) |
Nov 14, 2003 | 6.798 | 6.804 | 6.747 | 6.766 | 274,387 | -0.03(-0.47%) |
Nov 13, 2003 | 6.841 | 6.841 | 6.787 | 6.798 | 392,251 | -0.04(-0.62%) |
Nov 12, 2003 | 6.724 | 6.841 | 6.709 | 6.841 | 511,058 | +0.11(+1.70%) |
Nov 11, 2003 | 6.698 | 6.730 | 6.686 | 6.726 | 459,669 | -0.00(-0.06%) |
Nov 10, 2003 | 6.652 | 6.711 | 6.652 | 6.730 | 701,526 | +0.08(+1.15%) |
Nov 07, 2003 | 6.575 | 6.660 | 6.571 | 6.654 | 721,799 | +0.08(+1.19%) |
Nov 06, 2003 | 6.535 | 6.575 | 6.514 | 6.575 | 280,516 | +0.04(+0.62%) |
Nov 05, 2003 | 6.584 | 6.626 | 6.495 | 6.535 | 353,120 | -0.04(-0.55%) |
Nov 04, 2003 | 6.584 | 6.626 | 6.584 | 6.571 | 816,453 | -0.03(-0.48%) |
Nov 03, 2003 | 6.531 | 6.586 | 6.495 | 6.603 | 744,429 | +0.12(+1.90%) |
Oct 31, 2003 | 6.459 | 6.491 | 6.433 | 6.480 | 344,163 | -0.01(-0.13%) |
Oct 30, 2003 | 6.510 | 6.522 | 6.474 | 6.488 | 303,617 | -0.02(-0.36%) |
Oct 29, 2003 | 6.554 | 6.556 | 6.495 | 6.512 | 487,014 | -0.02(-0.36%) |
Oct 28, 2003 | 6.524 | 6.575 | 6.512 | 6.535 | 754,329 | -0.01(-0.23%) |
Oct 27, 2003 | 6.554 | 6.556 | 6.514 | 6.550 | 598,749 | +0.01(+0.19%) |
Oct 24, 2003 | 6.565 | 6.569 | 6.508 | 6.537 | 553,961 | -0.03(-0.52%) |
Oct 23, 2003 | 6.546 | 6.571 | 6.469 | 6.571 | 575,176 | +0.03(+0.42%) |
Oct 22, 2003 | 6.582 | 6.584 | 6.516 | 6.544 | 899,538 | -0.03(-0.48%) |
Oct 21, 2003 | 6.607 | 6.620 | 6.571 | 6.575 | 780,731 | -0.06(-0.83%) |
Oct 20, 2003 | 6.607 | 6.631 | 6.575 | 6.631 | 662,395 | -0.02(-0.29%) |
Oct 17, 2003 | 6.639 | 6.639 | 6.590 | 6.650 | 764,701 | +0.04(+0.55%) |
Oct 16, 2003 | 6.586 | 6.614 | 6.569 | 6.614 | 570,933 | -0.00(-0.06%) |
Oct 15, 2003 | 6.633 | 6.669 | 6.592 | 6.618 | 1,133,380 | -0.02(-0.26%) |
Oct 14, 2003 | 6.592 | 6.645 | 6.588 | 6.635 | 866,064 | +0.04(+0.68%) |
Oct 13, 2003 | 6.586 | 6.614 | 6.584 | 6.590 | 554,432 | +0.01(+0.10%) |
Oct 10, 2003 | 6.575 | 6.594 | 6.552 | 6.584 | 450,240 | +0.00(+0.00%) |
Oct 09, 2003 | 6.575 | 6.577 | 6.575 | 6.584 | 1,376,652 | +0.00(+0.06%) |
Oct 08, 2003 | 6.588 | 6.588 | 6.527 | 6.580 | 1,088,592 | -0.01(-0.19%) |
Oct 07, 2003 | 6.575 | 6.597 | 6.565 | 6.592 | 641,651 | +0.00(+0.00%) |
Oct 06, 2003 | 6.554 | 6.586 | 6.499 | 6.592 | 1,313,948 | +0.05(+0.75%) |
Oct 03, 2003 | 6.522 | 6.550 | 6.467 | 6.544 | 1,448,313 | +0.19(+2.97%) |
Oct 02, 2003 | 6.247 | 6.359 | 6.247 | 6.355 | 892,466 | +0.15(+2.43%) |
Oct 01, 2003 | 6.130 | 6.208 | 6.119 | 6.204 | 1,113,108 | +0.07(+1.11%) |
Sep 30, 2003 | 6.141 | 6.155 | 6.141 | 6.136 | 1,068,319 | -0.01(-0.21%) |
Sep 29, 2003 | 6.130 | 6.172 | 6.121 | 6.149 | 1,046,161 | -0.01(-0.14%) |
Sep 26, 2003 | 6.211 | 6.211 | 6.162 | 6.158 | 566,218 | -0.02(-0.34%) |
Sep 25, 2003 | 6.253 | 6.253 | 6.160 | 6.179 | 1,099,907 | -0.06(-0.95%) |
Sep 24, 2003 | 6.285 | 6.298 | 6.238 | 6.238 | 534,631 | -0.06(-1.01%) |
Sep 23, 2003 | 6.327 | 6.342 | 6.300 | 6.302 | 692,097 | -0.03(-0.44%) |
Sep 22, 2003 | 6.355 | 6.374 | 6.323 | 6.329 | 1,037,675 | -0.02(-0.33%) |
Sep 19, 2003 | 6.342 | 6.387 | 6.342 | 6.351 | 908,024 | +0.03(+0.54%) |
Sep 18, 2003 | 6.321 | 6.331 | 6.304 | 6.317 | 574,233 | -0.00(-0.07%) |
Sep 17, 2003 | 6.340 | 6.340 | 6.306 | 6.321 | 469,098 | -0.00(-0.07%) |
Sep 16, 2003 | 6.336 | 6.340 | 6.325 | 6.325 | 500,214 | -0.00(-0.03%) |
Sep 15, 2003 | 6.334 | 6.363 | 6.310 | 6.327 | 708,127 | -0.00(-0.07%) |
Sep 12, 2003 | 6.342 | 6.391 | 6.331 | 6.331 | 1,168,268 | -0.01(-0.17%) |
Sep 11, 2003 | 6.346 | 6.380 | 6.321 | 6.342 | 851,449 | +0.02(+0.30%) |
Sep 10, 2003 | 6.334 | 6.374 | 6.317 | 6.323 | 1,485,086 | -0.01(-0.13%) |
Sep 09, 2003 | 6.429 | 6.429 | 6.329 | 6.331 | 1,169,682 | -0.10(-1.61%) |
Sep 08, 2003 | 6.469 | 6.476 | 6.414 | 6.435 | 943,855 | -0.01(-0.23%) |
Sep 05, 2003 | 6.520 | 6.520 | 6.418 | 6.450 | 1,097,549 | -0.07(-1.07%) |
Sep 04, 2003 | 6.565 | 6.584 | 6.493 | 6.520 | 735,000 | -0.02(-0.29%) |
Sep 03, 2003 | 6.480 | 6.594 | 6.471 | 6.539 | 507,758 | +0.04(+0.69%) |