Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.331 | 8.469 | 8.331 | 8.467 | 8,154,064 | +0.14(+1.71%) |
Aug 30, 2004 | 8.367 | 8.422 | 8.293 | 8.325 | 9,445,388 | -0.02(-0.20%) |
Aug 27, 2004 | 8.325 | 8.386 | 8.278 | 8.342 | 8,113,188 | +0.07(+0.87%) |
Aug 26, 2004 | 8.197 | 8.289 | 8.109 | 8.270 | 14,644,087 | +0.07(+0.89%) |
Aug 25, 2004 | 8.213 | 8.293 | 8.179 | 8.197 | 14,182,586 | -0.03(-0.40%) |
Aug 24, 2004 | 8.359 | 8.359 | 8.185 | 8.230 | 14,394,437 | -0.13(-1.54%) |
Aug 23, 2004 | 8.418 | 8.497 | 8.351 | 8.359 | 8,058,687 | -0.08(-0.92%) |
Aug 20, 2004 | 8.447 | 8.536 | 8.410 | 8.436 | 11,571,369 | +0.02(+0.27%) |
Aug 19, 2004 | 8.327 | 8.434 | 8.310 | 8.414 | 14,475,749 | +0.09(+1.11%) |
Aug 18, 2004 | 8.333 | 8.384 | 8.262 | 8.321 | 13,337,380 | +0.09(+1.06%) |
Aug 17, 2004 | 8.447 | 8.448 | 8.217 | 8.234 | 14,441,026 | -0.21(-2.53%) |
Aug 16, 2004 | 8.378 | 8.458 | 8.334 | 8.448 | 8,374,266 | +0.09(+1.08%) |
Aug 13, 2004 | 8.261 | 8.418 | 8.261 | 8.358 | 8,987,842 | +0.10(+1.24%) |
Aug 12, 2004 | 8.333 | 8.390 | 8.256 | 8.256 | 9,870,408 | -0.08(-0.93%) |
Aug 11, 2004 | 8.443 | 8.455 | 8.248 | 8.333 | 16,250,110 | -0.11(-1.31%) |
Aug 10, 2004 | 8.583 | 8.583 | 8.412 | 8.443 | 13,412,978 | -0.10(-1.16%) |
Aug 09, 2004 | 8.414 | 8.605 | 8.414 | 8.542 | 10,383,773 | +0.13(+1.58%) |
Aug 06, 2004 | 8.612 | 8.639 | 8.381 | 8.409 | 13,306,173 | -0.23(-2.61%) |
Aug 05, 2004 | 8.759 | 8.779 | 8.607 | 8.634 | 12,744,900 | -0.09(-1.04%) |
Aug 04, 2004 | 8.970 | 8.977 | 8.709 | 8.725 | 12,871,923 | -0.27(-2.95%) |
Aug 03, 2004 | 9.007 | 9.093 | 8.990 | 8.990 | 10,091,929 | +0.01(+0.15%) |
Aug 02, 2004 | 8.961 | 9.009 | 8.888 | 8.977 | 7,077,667 | +0.02(+0.18%) |
Jul 30, 2004 | 8.913 | 8.978 | 8.899 | 8.961 | 8,499,530 | +0.08(+0.86%) |
Jul 29, 2004 | 8.748 | 8.891 | 8.738 | 8.885 | 8,073,191 | +0.16(+1.88%) |
Jul 28, 2004 | 8.728 | 8.761 | 8.653 | 8.721 | 9,331,990 | -0.03(-0.31%) |
Jul 27, 2004 | 8.662 | 8.770 | 8.610 | 8.748 | 11,467,202 | +0.09(+1.01%) |
Jul 26, 2004 | 8.762 | 8.771 | 8.641 | 8.660 | 9,057,287 | -0.12(-1.35%) |
Jul 23, 2004 | 8.845 | 8.866 | 8.758 | 8.779 | 6,886,035 | -0.07(-0.82%) |
Jul 22, 2004 | 8.896 | 8.963 | 8.820 | 8.852 | 12,247,798 | +0.01(+0.17%) |
Jul 21, 2004 | 9.005 | 9.032 | 8.837 | 8.837 | 8,012,537 | -0.18(-2.02%) |
Jul 20, 2004 | 8.993 | 9.043 | 8.945 | 9.019 | 7,966,826 | +0.02(+0.20%) |
Jul 19, 2004 | 9.025 | 9.084 | 8.964 | 9.001 | 6,879,442 | -0.04(-0.48%) |
Jul 16, 2004 | 8.988 | 9.076 | 8.988 | 9.044 | 12,391,962 | +0.07(+0.73%) |
Jul 15, 2004 | 8.924 | 8.994 | 8.896 | 8.978 | 12,427,563 | +0.09(+1.05%) |
Jul 14, 2004 | 8.708 | 8.890 | 8.708 | 8.885 | 8,571,173 | +0.15(+1.72%) |
Jul 13, 2004 | 8.671 | 8.750 | 8.635 | 8.734 | 7,772,996 | -0.01(-0.13%) |
Jul 12, 2004 | 8.800 | 8.810 | 8.725 | 8.746 | 6,231,143 | -0.05(-0.61%) |
Jul 09, 2004 | 8.788 | 8.847 | 8.756 | 8.799 | 7,649,050 | +0.03(+0.38%) |
Jul 08, 2004 | 8.773 | 8.840 | 8.709 | 8.766 | 8,496,454 | -0.04(-0.40%) |
Jul 07, 2004 | 8.674 | 8.802 | 8.648 | 8.802 | 12,981,365 | +0.11(+1.28%) |
Jul 06, 2004 | 8.708 | 8.778 | 8.674 | 8.690 | 12,254,830 | +0.02(+0.26%) |
Jul 02, 2004 | 8.691 | 8.717 | 8.650 | 8.667 | 6,023,687 | -0.02(-0.27%) |
Jul 01, 2004 | 8.708 | 8.724 | 8.622 | 8.691 | 11,294,908 | +0.01(+0.14%) |
Jun 30, 2004 | 8.646 | 8.708 | 8.600 | 8.679 | 12,904,887 | +0.07(+0.85%) |
Jun 29, 2004 | 8.623 | 8.684 | 8.589 | 8.606 | 11,244,802 | -0.05(-0.54%) |
Jun 28, 2004 | 8.780 | 8.823 | 8.623 | 8.653 | 11,417,096 | -0.13(-1.46%) |
Jun 25, 2004 | 8.885 | 8.905 | 8.781 | 8.781 | 8,764,564 | -0.10(-1.17%) |
Jun 24, 2004 | 8.930 | 8.960 | 8.877 | 8.885 | 9,166,289 | -0.06(-0.67%) |
Jun 23, 2004 | 8.786 | 8.986 | 8.775 | 8.945 | 12,337,021 | +0.16(+1.88%) |
Jun 22, 2004 | 8.703 | 8.784 | 8.665 | 8.780 | 9,206,286 | +0.06(+0.70%) |
Jun 21, 2004 | 8.725 | 8.785 | 8.688 | 8.719 | 8,840,602 | -0.01(-0.07%) |
Jun 18, 2004 | 8.703 | 8.808 | 8.680 | 8.724 | 13,921,508 | +0.03(+0.34%) |
Jun 17, 2004 | 8.721 | 8.752 | 8.637 | 8.695 | 10,454,537 | +0.05(+0.55%) |
Jun 16, 2004 | 8.538 | 8.703 | 8.533 | 8.647 | 10,263,783 | +0.16(+1.89%) |
Jun 15, 2004 | 8.424 | 8.511 | 8.423 | 8.486 | 11,137,119 | +0.09(+1.02%) |
Jun 14, 2004 | 8.538 | 8.538 | 8.380 | 8.401 | 10,774,511 | -0.14(-1.60%) |
Jun 10, 2004 | 8.451 | 8.550 | 8.449 | 8.538 | 7,053,054 | +0.11(+1.28%) |
Jun 09, 2004 | 8.493 | 8.493 | 8.343 | 8.430 | 13,057,842 | -0.08(-0.88%) |
Jun 08, 2004 | 8.623 | 8.663 | 8.447 | 8.505 | 17,719,442 | -0.12(-1.37%) |
Jun 07, 2004 | 8.447 | 8.624 | 8.434 | 8.623 | 11,926,066 | +0.21(+2.52%) |
Jun 04, 2004 | 8.534 | 8.542 | 8.376 | 8.411 | 12,574,804 | -0.11(-1.27%) |
Jun 03, 2004 | 8.510 | 8.584 | 8.480 | 8.519 | 15,412,816 | +0.02(+0.28%) |
Jun 02, 2004 | 8.582 | 8.667 | 8.496 | 8.496 | 11,925,626 | -0.06(-0.70%) |
Jun 01, 2004 | 8.356 | 8.560 | 8.356 | 8.556 | 16,613,158 | +0.21(+2.56%) |
May 28, 2004 | 8.401 | 8.401 | 8.194 | 8.342 | 9,286,280 | +0.10(+1.19%) |
May 27, 2004 | 8.349 | 8.366 | 8.240 | 8.244 | 13,188,820 | -0.10(-1.24%) |
May 26, 2004 | 8.405 | 8.418 | 8.315 | 8.348 | 10,555,627 | -0.04(-0.52%) |
May 25, 2004 | 8.273 | 8.407 | 8.265 | 8.391 | 9,217,274 | +0.14(+1.67%) |
May 24, 2004 | 8.023 | 8.273 | 8.004 | 8.253 | 12,054,846 | +0.24(+2.95%) |
May 21, 2004 | 8.151 | 8.240 | 7.932 | 8.017 | 13,245,519 | -0.02(-0.27%) |
May 20, 2004 | 8.099 | 8.126 | 8.034 | 8.038 | 9,887,989 | -0.07(-0.83%) |
May 19, 2004 | 8.202 | 8.211 | 8.094 | 8.105 | 16,510,309 | -0.11(-1.30%) |
May 18, 2004 | 8.366 | 8.366 | 8.212 | 8.212 | 14,558,819 | -0.15(-1.84%) |
May 17, 2004 | 8.287 | 8.411 | 8.282 | 8.366 | 10,514,751 | +0.02(+0.29%) |
May 14, 2004 | 8.191 | 8.378 | 8.177 | 8.342 | 11,866,290 | +0.16(+1.92%) |
May 13, 2004 | 8.219 | 8.299 | 8.163 | 8.185 | 11,632,023 | -0.13(-1.57%) |
May 12, 2004 | 8.333 | 8.373 | 8.174 | 8.316 | 14,985,158 | -0.01(-0.12%) |
May 11, 2004 | 8.147 | 8.349 | 8.147 | 8.326 | 13,212,115 | +0.16(+1.96%) |
May 10, 2004 | 8.191 | 8.245 | 8.015 | 8.166 | 15,701,583 | -0.15(-1.86%) |
May 07, 2004 | 8.477 | 8.491 | 8.320 | 8.320 | 8,467,445 | -0.16(-1.84%) |
May 06, 2004 | 8.543 | 8.568 | 8.456 | 8.476 | 12,077,702 | -0.08(-0.93%) |
May 05, 2004 | 8.408 | 8.596 | 8.342 | 8.556 | 19,993,544 | +0.15(+1.76%) |
May 04, 2004 | 8.407 | 8.456 | 8.314 | 8.408 | 13,832,724 | +0.00(+0.01%) |
May 03, 2004 | 8.119 | 8.427 | 8.106 | 8.407 | 12,797,643 | +0.30(+3.65%) |
Apr 30, 2004 | 8.191 | 8.265 | 8.103 | 8.111 | 12,598,978 | -0.00(-0.06%) |
Apr 29, 2004 | 8.390 | 8.406 | 8.067 | 8.116 | 15,366,226 | -0.27(-3.27%) |
Apr 28, 2004 | 8.418 | 8.458 | 8.208 | 8.390 | 12,912,799 | -0.01(-0.15%) |
Apr 27, 2004 | 8.271 | 8.461 | 8.271 | 8.402 | 13,841,954 | +0.13(+1.60%) |
Apr 26, 2004 | 8.191 | 8.303 | 8.177 | 8.270 | 8,573,370 | +0.10(+1.21%) |
Apr 23, 2004 | 8.137 | 8.211 | 8.118 | 8.171 | 8,079,344 | +0.04(+0.43%) |
Apr 22, 2004 | 7.980 | 8.150 | 7.980 | 8.136 | 11,150,744 | +0.10(+1.29%) |
Apr 21, 2004 | 8.094 | 8.124 | 8.001 | 8.033 | 13,175,195 | -0.05(-0.59%) |
Apr 20, 2004 | 8.311 | 8.368 | 8.077 | 8.080 | 12,823,136 | -0.23(-2.77%) |
Apr 19, 2004 | 8.281 | 8.367 | 8.279 | 8.310 | 11,220,628 | +0.03(+0.36%) |
Apr 16, 2004 | 8.304 | 8.334 | 8.237 | 8.281 | 9,368,471 | +0.01(+0.11%) |
Apr 15, 2004 | 8.213 | 8.312 | 8.209 | 8.271 | 8,430,964 | +0.07(+0.90%) |
Apr 14, 2004 | 8.128 | 8.207 | 8.067 | 8.197 | 11,610,047 | +0.07(+0.87%) |
Apr 13, 2004 | 8.301 | 8.312 | 8.122 | 8.127 | 11,598,180 | -0.10(-1.27%) |
Apr 12, 2004 | 8.134 | 8.339 | 8.134 | 8.232 | 13,513,190 | +0.14(+1.74%) |
Apr 08, 2004 | 8.048 | 8.144 | 8.026 | 8.091 | 12,313,287 | +0.13(+1.60%) |
Apr 07, 2004 | 7.929 | 8.020 | 7.879 | 7.963 | 8,653,364 | +0.04(+0.47%) |
Apr 06, 2004 | 7.929 | 7.972 | 7.901 | 7.926 | 6,845,598 | +0.02(+0.27%) |
Apr 05, 2004 | 7.810 | 7.926 | 7.810 | 7.904 | 10,369,708 | +0.06(+0.80%) |
Apr 02, 2004 | 7.827 | 7.866 | 7.802 | 7.841 | 10,883,513 | +0.03(+0.35%) |
Apr 01, 2004 | 7.963 | 8.013 | 7.811 | 7.814 | 14,197,090 | -0.13(-1.60%) |
Mar 31, 2004 | 7.963 | 7.971 | 7.828 | 7.942 | 20,250,226 | +0.05(+0.63%) |
Mar 30, 2004 | 7.802 | 7.935 | 7.704 | 7.891 | 11,605,212 | +0.22(+2.88%) |
Mar 29, 2004 | 7.650 | 7.717 | 7.618 | 7.671 | 11,431,161 | +0.07(+0.94%) |
Mar 26, 2004 | 7.563 | 7.698 | 7.532 | 7.599 | 12,282,520 | +0.09(+1.15%) |
Mar 25, 2004 | 7.656 | 7.666 | 7.472 | 7.513 | 15,298,979 | -0.14(-1.80%) |
Mar 24, 2004 | 7.804 | 7.838 | 7.633 | 7.650 | 9,342,978 | -0.14(-1.77%) |
Mar 23, 2004 | 7.855 | 7.871 | 7.747 | 7.788 | 7,983,088 | -0.06(-0.71%) |
Mar 22, 2004 | 7.866 | 7.919 | 7.827 | 7.844 | 7,281,167 | -0.04(-0.49%) |
Mar 19, 2004 | 8.020 | 8.045 | 7.866 | 7.882 | 10,030,395 | -0.12(-1.51%) |
Mar 18, 2004 | 7.838 | 8.043 | 7.824 | 8.003 | 10,759,567 | +0.16(+2.10%) |
Mar 17, 2004 | 7.810 | 7.996 | 7.806 | 7.838 | 10,765,281 | +0.04(+0.50%) |
Mar 16, 2004 | 7.815 | 7.815 | 7.721 | 7.799 | 8,716,656 | +0.00(+0.03%) |
Mar 15, 2004 | 7.866 | 7.901 | 7.779 | 7.797 | 8,170,326 | -0.07(-0.88%) |
Mar 12, 2004 | 7.753 | 7.866 | 7.716 | 7.866 | 7,629,711 | +0.13(+1.63%) |
Mar 11, 2004 | 7.832 | 7.879 | 7.715 | 7.740 | 11,141,074 | -0.13(-1.70%) |
Mar 10, 2004 | 8.056 | 8.056 | 7.846 | 7.874 | 9,218,593 | -0.16(-2.00%) |
Mar 09, 2004 | 8.020 | 8.063 | 8.011 | 8.035 | 9,877,880 | +0.00(+0.01%) |
Mar 08, 2004 | 8.029 | 8.133 | 8.022 | 8.034 | 9,074,868 | +0.03(+0.41%) |
Mar 05, 2004 | 7.914 | 8.027 | 7.901 | 8.001 | 9,510,437 | +0.09(+1.11%) |
Mar 04, 2004 | 7.934 | 7.942 | 7.866 | 7.913 | 4,866,418 | -0.02(-0.24%) |
Mar 03, 2004 | 7.912 | 7.962 | 7.827 | 7.932 | 7,252,598 | +0.02(+0.27%) |
Mar 02, 2004 | 7.963 | 7.988 | 7.890 | 7.911 | 11,443,028 | -0.12(-1.50%) |
Mar 01, 2004 | 7.911 | 8.037 | 7.902 | 8.031 | 12,188,462 | +0.20(+2.51%) |
Feb 27, 2004 | 7.832 | 7.874 | 7.804 | 7.835 | 10,086,215 | +0.00(+0.03%) |
Feb 26, 2004 | 7.787 | 7.855 | 7.785 | 7.832 | 7,518,950 | +0.01(+0.10%) |
Feb 25, 2004 | 7.838 | 7.889 | 7.816 | 7.824 | 7,085,579 | -0.02(-0.22%) |
Feb 24, 2004 | 7.810 | 7.889 | 7.804 | 7.841 | 6,746,705 | +0.01(+0.12%) |
Feb 23, 2004 | 7.775 | 7.858 | 7.775 | 7.832 | 7,781,786 | +0.08(+1.06%) |
Feb 20, 2004 | 7.827 | 7.832 | 7.724 | 7.750 | 7,673,663 | -0.03(-0.35%) |
Feb 19, 2004 | 7.783 | 7.856 | 7.766 | 7.778 | 6,921,197 | +0.02(+0.28%) |
Feb 18, 2004 | 7.838 | 7.838 | 7.753 | 7.756 | 7,076,349 | -0.14(-1.72%) |
Feb 17, 2004 | 7.844 | 7.906 | 7.831 | 7.891 | 6,871,970 | +0.08(+1.08%) |
Feb 13, 2004 | 7.782 | 7.837 | 7.724 | 7.807 | 7,889,470 | +0.04(+0.50%) |
Feb 12, 2004 | 7.760 | 7.824 | 7.717 | 7.769 | 6,797,690 | -0.00(-0.06%) |
Feb 11, 2004 | 7.598 | 7.793 | 7.588 | 7.773 | 9,377,701 | +0.17(+2.24%) |
Feb 10, 2004 | 7.529 | 7.614 | 7.506 | 7.603 | 8,685,449 | +0.08(+1.00%) |
Feb 09, 2004 | 7.514 | 7.592 | 7.483 | 7.527 | 6,261,909 | +0.02(+0.21%) |
Feb 06, 2004 | 7.400 | 7.529 | 7.400 | 7.512 | 7,817,388 | +0.09(+1.15%) |
Feb 05, 2004 | 7.451 | 7.460 | 7.351 | 7.426 | 6,599,025 | +0.00(+0.03%) |
Feb 04, 2004 | 7.489 | 7.502 | 7.408 | 7.424 | 7,466,647 | -0.06(-0.85%) |
Feb 03, 2004 | 7.502 | 7.529 | 7.446 | 7.488 | 5,731,842 | -0.06(-0.74%) |
Feb 02, 2004 | 7.496 | 7.591 | 7.463 | 7.543 | 8,986,084 | +0.05(+0.65%) |
Jan 30, 2004 | 7.580 | 7.580 | 7.473 | 7.494 | 7,234,138 | -0.08(-1.11%) |
Jan 29, 2004 | 7.573 | 7.596 | 7.493 | 7.579 | 8,334,269 | +0.03(+0.45%) |
Jan 28, 2004 | 7.674 | 7.678 | 7.519 | 7.545 | 11,466,762 | -0.16(-2.05%) |
Jan 27, 2004 | 7.713 | 7.754 | 7.695 | 7.703 | 7,754,975 | -0.02(-0.31%) |
Jan 26, 2004 | 7.645 | 7.740 | 7.604 | 7.727 | 6,139,721 | +0.06(+0.83%) |
Jan 23, 2004 | 7.667 | 7.729 | 7.622 | 7.663 | 7,408,190 | -0.00(-0.04%) |
Jan 22, 2004 | 7.730 | 7.730 | 7.622 | 7.666 | 8,175,161 | +0.02(+0.28%) |
Jan 21, 2004 | 7.573 | 7.700 | 7.572 | 7.645 | 9,415,060 | +0.07(+0.95%) |
Jan 20, 2004 | 7.408 | 7.595 | 7.408 | 7.573 | 7,477,195 | +0.16(+2.23%) |
Jan 16, 2004 | 7.383 | 7.408 | 7.315 | 7.408 | 9,463,408 | +0.04(+0.52%) |
Jan 15, 2004 | 7.525 | 7.535 | 7.366 | 7.369 | 11,988,918 | -0.15(-2.03%) |
Jan 14, 2004 | 7.485 | 7.548 | 7.435 | 7.522 | 8,469,203 | +0.03(+0.36%) |
Jan 13, 2004 | 7.477 | 7.658 | 7.477 | 7.494 | 13,054,765 | +0.02(+0.24%) |
Jan 12, 2004 | 7.463 | 7.499 | 7.443 | 7.476 | 8,366,794 | +0.03(+0.44%) |
Jan 09, 2004 | 7.400 | 7.484 | 7.394 | 7.443 | 11,673,339 | -0.04(-0.56%) |
Jan 08, 2004 | 7.366 | 7.513 | 7.366 | 7.485 | 11,173,599 | -0.04(-0.56%) |
Jan 07, 2004 | 7.508 | 7.588 | 7.423 | 7.527 | 13,343,973 | -0.04(-0.53%) |
Jan 06, 2004 | 7.593 | 7.620 | 7.545 | 7.567 | 12,177,474 | -0.08(-1.09%) |
Jan 05, 2004 | 7.517 | 7.696 | 7.515 | 7.650 | 15,171,956 | +0.20(+2.70%) |
Jan 02, 2004 | 7.448 | 7.484 | 7.434 | 7.449 | 8,259,550 | -0.01(-0.14%) |
Dec 31, 2003 | 7.441 | 7.513 | 7.433 | 7.459 | 10,229,500 | +0.02(+0.29%) |
Dec 30, 2003 | 7.367 | 7.449 | 7.359 | 7.438 | 8,649,408 | +0.06(+0.80%) |
Dec 29, 2003 | 7.324 | 7.383 | 7.294 | 7.378 | 11,729,158 | +0.05(+0.75%) |
Dec 26, 2003 | 7.275 | 7.350 | 7.275 | 7.324 | 2,788,345 | +0.05(+0.75%) |
Dec 24, 2003 | 7.188 | 7.336 | 7.188 | 7.269 | 4,801,369 | +0.08(+1.12%) |
Dec 23, 2003 | 7.191 | 7.224 | 7.124 | 7.188 | 7,150,629 | -0.03(-0.41%) |
Dec 22, 2003 | 7.217 | 7.264 | 7.212 | 7.218 | 7,852,550 | +0.00(+0.03%) |
Dec 19, 2003 | 7.269 | 7.269 | 7.194 | 7.216 | 14,216,869 | -0.06(-0.81%) |
Dec 18, 2003 | 7.038 | 7.324 | 7.038 | 7.275 | 19,408,096 | +0.24(+3.43%) |
Dec 17, 2003 | 6.912 | 7.052 | 6.912 | 7.034 | 12,057,044 | +0.10(+1.43%) |
Dec 16, 2003 | 6.860 | 6.959 | 6.860 | 6.935 | 9,110,909 | +0.08(+1.18%) |
Dec 15, 2003 | 6.937 | 6.956 | 6.865 | 6.854 | 8,138,241 | -0.08(-1.20%) |
Dec 12, 2003 | 6.914 | 6.956 | 6.882 | 6.937 | 7,874,965 | +0.00(+0.03%) |
Dec 11, 2003 | 6.852 | 6.939 | 6.810 | 6.935 | 8,815,109 | +0.08(+1.14%) |
Dec 10, 2003 | 6.854 | 6.879 | 6.820 | 6.856 | 8,521,946 | +0.00(+0.03%) |
Dec 09, 2003 | 6.707 | 6.899 | 6.704 | 6.854 | 8,354,487 | +0.03(+0.50%) |
Dec 08, 2003 | 6.808 | 6.827 | 6.802 | 6.820 | 6,936,580 | +0.01(+0.17%) |
Dec 05, 2003 | 6.797 | 6.846 | 6.773 | 6.808 | 8,293,832 | +0.03(+0.44%) |
Dec 04, 2003 | 6.649 | 6.779 | 6.649 | 6.779 | 12,888,625 | +0.14(+2.04%) |
Dec 03, 2003 | 6.706 | 6.715 | 6.644 | 6.644 | 11,534,888 | -0.03(-0.51%) |
Dec 02, 2003 | 6.595 | 6.725 | 6.589 | 6.678 | 13,661,309 | +0.08(+1.26%) |
Dec 01, 2003 | 6.513 | 6.598 | 6.491 | 6.595 | 10,385,531 | +0.14(+2.17%) |
Nov 28, 2003 | 6.524 | 6.530 | 6.434 | 6.455 | 6,930,427 | -0.07(-1.06%) |
Nov 26, 2003 | 6.558 | 6.565 | 6.497 | 6.524 | 8,718,853 | +0.01(+0.23%) |
Nov 25, 2003 | 6.514 | 6.556 | 6.473 | 6.509 | 6,256,196 | +0.00(+0.02%) |
Nov 24, 2003 | 6.422 | 6.510 | 6.419 | 6.508 | 6,452,663 | +0.09(+1.35%) |
Nov 21, 2003 | 6.491 | 6.530 | 6.422 | 6.422 | 8,233,178 | -0.07(-1.07%) |
Nov 20, 2003 | 6.490 | 6.540 | 6.473 | 6.491 | 7,692,123 | +0.00(+0.05%) |
Nov 19, 2003 | 6.524 | 6.537 | 6.484 | 6.488 | 10,980,648 | -0.01(-0.21%) |
Nov 18, 2003 | 6.524 | 6.550 | 6.489 | 6.501 | 7,294,353 | -0.00(-0.02%) |
Nov 17, 2003 | 6.459 | 6.521 | 6.435 | 6.502 | 4,771,481 | -0.02(-0.28%) |
Nov 14, 2003 | 6.507 | 6.572 | 6.507 | 6.521 | 7,480,712 | -0.03(-0.40%) |
Nov 13, 2003 | 6.507 | 6.553 | 6.485 | 6.547 | 4,958,279 | +0.06(+0.86%) |
Nov 12, 2003 | 6.501 | 6.501 | 6.452 | 6.491 | 8,566,778 | +0.02(+0.37%) |
Nov 11, 2003 | 6.592 | 6.654 | 6.462 | 6.467 | 11,473,355 | -0.13(-1.90%) |
Nov 10, 2003 | 6.598 | 6.616 | 6.575 | 6.592 | 6,731,761 | -0.02(-0.29%) |
Nov 07, 2003 | 6.596 | 6.619 | 6.548 | 6.612 | 7,791,016 | +0.02(+0.36%) |
Nov 06, 2003 | 6.550 | 6.581 | 6.515 | 6.588 | 8,054,731 | +0.04(+0.63%) |
Nov 05, 2003 | 6.487 | 6.558 | 6.374 | 6.547 | 8,726,325 | +0.06(+0.89%) |
Nov 04, 2003 | 6.490 | 6.496 | 6.467 | 6.489 | 12,589,308 | -0.00(-0.07%) |
Nov 03, 2003 | 6.501 | 6.551 | 6.491 | 6.493 | 9,134,235 | -0.02(-0.28%) |
Oct 31, 2003 | 6.462 | 6.523 | 6.446 | 6.512 | 7,939,575 | +0.10(+1.51%) |
Oct 30, 2003 | 6.495 | 6.506 | 6.396 | 6.415 | 7,750,580 | -0.07(-1.02%) |
Oct 29, 2003 | 6.265 | 6.570 | 6.265 | 6.481 | 9,121,018 | -0.05(-0.75%) |
Oct 28, 2003 | 6.541 | 6.542 | 6.448 | 6.530 | 6,244,768 | +0.01(+0.09%) |
Oct 27, 2003 | 6.543 | 6.564 | 6.501 | 6.524 | 7,065,800 | -0.02(-0.30%) |
Oct 24, 2003 | 6.529 | 6.550 | 6.484 | 6.543 | 5,808,759 | +0.01(+0.23%) |
Oct 23, 2003 | 6.450 | 6.538 | 6.404 | 6.529 | 9,117,063 | +0.07(+1.06%) |
Oct 22, 2003 | 6.534 | 6.534 | 6.358 | 6.460 | 6,959,435 | -0.07(-1.13%) |
Oct 21, 2003 | 6.554 | 6.580 | 6.530 | 6.534 | 6,170,488 | -0.03(-0.43%) |
Oct 20, 2003 | 6.598 | 6.599 | 6.551 | 6.563 | 6,955,919 | -0.04(-0.53%) |
Oct 17, 2003 | 6.644 | 6.647 | 6.584 | 6.598 | 7,998,032 | -0.02(-0.28%) |
Oct 16, 2003 | 6.550 | 6.650 | 6.550 | 6.616 | 9,438,795 | +0.07(+1.01%) |
Oct 15, 2003 | 6.603 | 6.623 | 6.523 | 6.550 | 11,297,985 | -0.05(-0.78%) |
Oct 14, 2003 | 6.597 | 6.609 | 6.523 | 6.601 | 7,600,702 | +0.01(+0.09%) |
Oct 13, 2003 | 6.506 | 6.621 | 6.525 | 6.596 | 10,503,763 | +0.09(+1.38%) |
Oct 10, 2003 | 6.440 | 6.514 | 6.454 | 6.506 | 7,364,238 | +0.07(+1.02%) |
Oct 09, 2003 | 6.398 | 6.481 | 6.398 | 6.440 | 6,308,939 | +0.04(+0.66%) |
Oct 08, 2003 | 6.439 | 6.439 | 6.359 | 6.398 | 6,108,076 | -0.06(-0.86%) |
Oct 07, 2003 | 6.416 | 6.473 | 6.367 | 6.454 | 6,073,353 | +0.04(+0.59%) |
Oct 06, 2003 | 6.365 | 6.429 | 6.365 | 6.416 | 7,906,172 | +0.05(+0.84%) |
Oct 03, 2003 | 6.382 | 6.431 | 6.363 | 6.363 | 7,791,456 | -0.00(-0.04%) |
Oct 02, 2003 | 6.291 | 6.367 | 6.286 | 6.365 | 10,624,633 | +0.06(+0.99%) |
Oct 01, 2003 | 6.240 | 6.319 | 6.226 | 6.302 | 12,784,897 | +0.07(+1.19%) |
Sep 30, 2003 | 6.160 | 6.258 | 6.097 | 6.228 | 10,405,310 | +0.06(+0.94%) |
Sep 29, 2003 | 6.200 | 6.200 | 6.128 | 6.170 | 12,264,939 | -0.04(-0.59%) |
Sep 26, 2003 | 6.280 | 6.284 | 6.201 | 6.207 | 10,747,700 | -0.07(-1.07%) |
Sep 25, 2003 | 6.353 | 6.380 | 6.274 | 6.274 | 8,799,726 | -0.07(-1.08%) |
Sep 24, 2003 | 6.410 | 6.545 | 6.315 | 6.342 | 9,866,892 | -0.01(-0.18%) |
Sep 23, 2003 | 6.336 | 6.361 | 6.324 | 6.353 | 6,130,052 | +0.02(+0.36%) |
Sep 22, 2003 | 6.348 | 6.348 | 6.266 | 6.331 | 6,574,412 | -0.04(-0.64%) |
Sep 19, 2003 | 6.371 | 6.398 | 6.334 | 6.372 | 8,051,215 | +0.00(+0.02%) |
Sep 18, 2003 | 6.347 | 6.368 | 6.343 | 6.371 | 8,440,194 | +0.02(+0.32%) |
Sep 17, 2003 | 6.466 | 6.456 | 6.339 | 6.350 | 6,584,081 | -0.12(-1.79%) |
Sep 16, 2003 | 6.402 | 6.463 | 6.382 | 6.466 | 6,661,877 | +0.06(+0.96%) |
Sep 15, 2003 | 6.416 | 6.418 | 6.372 | 6.405 | 4,629,075 | -0.02(-0.34%) |
Sep 12, 2003 | 6.426 | 6.433 | 6.374 | 6.426 | 6,778,351 | +0.00(+0.07%) |
Sep 11, 2003 | 6.456 | 6.507 | 6.409 | 6.422 | 7,747,943 | -0.03(-0.46%) |
Sep 10, 2003 | 6.490 | 6.501 | 6.436 | 6.451 | 7,354,128 | -0.04(-0.65%) |
Sep 09, 2003 | 6.433 | 6.493 | 6.398 | 6.493 | 9,942,051 | +0.04(+0.62%) |
Sep 08, 2003 | 6.467 | 6.468 | 6.401 | 6.454 | 9,765,362 | +0.07(+1.16%) |
Sep 05, 2003 | 6.463 | 6.471 | 6.357 | 6.380 | 10,602,217 | -0.08(-1.27%) |
Sep 04, 2003 | 6.462 | 6.493 | 6.448 | 6.462 | 8,556,229 | +0.01(+0.09%) |
Sep 03, 2003 | 6.427 | 6.479 | 6.411 | 6.456 | 13,741,742 | -0.01(-0.16%) |