Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.492 | 7.542 | 7.481 | 7.521 | 350,474 | +0.04(+0.58%) |
Jun 29, 2004 | 7.506 | 7.508 | 7.463 | 7.477 | 274,680 | -0.02(-0.23%) |
Jun 28, 2004 | 7.492 | 7.545 | 7.475 | 7.494 | 259,110 | +0.09(+1.17%) |
Jun 25, 2004 | 7.440 | 7.440 | 7.398 | 7.407 | 191,835 | -0.04(-0.53%) |
Jun 24, 2004 | 7.404 | 7.460 | 7.385 | 7.447 | 447,714 | -0.04(-0.53%) |
Jun 23, 2004 | 7.447 | 7.487 | 7.415 | 7.487 | 304,939 | +0.01(+0.08%) |
Jun 22, 2004 | 7.468 | 7.489 | 7.441 | 7.481 | 195,948 | -0.02(-0.25%) |
Jun 21, 2004 | 7.528 | 7.544 | 7.500 | 7.500 | 279,968 | +0.01(+0.08%) |
Jun 18, 2004 | 7.474 | 7.523 | 7.474 | 7.494 | 217,100 | +0.06(+0.81%) |
Jun 17, 2004 | 7.451 | 7.462 | 7.402 | 7.434 | 335,786 | +0.05(+0.61%) |
Jun 16, 2004 | 7.364 | 7.388 | 7.322 | 7.388 | 542,898 | +0.08(+1.03%) |
Jun 15, 2004 | 7.275 | 7.339 | 7.262 | 7.313 | 279,381 | +0.09(+1.18%) |
Jun 14, 2004 | 7.230 | 7.247 | 7.203 | 7.228 | 320,215 | -0.13(-1.75%) |
Jun 10, 2004 | 7.332 | 7.375 | 7.309 | 7.356 | 378,971 | +0.05(+0.75%) |
Jun 09, 2004 | 7.324 | 7.349 | 7.292 | 7.301 | 561,406 | -0.03(-0.36%) |
Jun 08, 2004 | 7.343 | 7.345 | 7.309 | 7.328 | 246,478 | -0.04(-0.51%) |
Jun 07, 2004 | 7.354 | 7.381 | 7.324 | 7.366 | 435,963 | +0.10(+1.43%) |
Jun 04, 2004 | 7.249 | 7.269 | 7.224 | 7.262 | 304,645 | +0.04(+0.58%) |
Jun 03, 2004 | 7.230 | 7.264 | 7.203 | 7.220 | 335,492 | -0.03(-0.39%) |
Jun 02, 2004 | 7.279 | 7.294 | 7.233 | 7.249 | 276,149 | -0.00(-0.05%) |
Jun 01, 2004 | 7.258 | 7.262 | 7.220 | 7.252 | 268,805 | -0.02(-0.23%) |
May 28, 2004 | 7.271 | 7.290 | 7.241 | 7.269 | 680,972 | +0.22(+3.06%) |
May 27, 2004 | 7.040 | 7.069 | 7.014 | 7.054 | 355,762 | +0.07(+0.95%) |
May 26, 2004 | 6.978 | 7.016 | 6.957 | 6.988 | 581,382 | -0.01(-0.11%) |
May 25, 2004 | 6.967 | 7.006 | 6.954 | 6.995 | 525,565 | +0.05(+0.68%) |
May 24, 2004 | 6.967 | 6.976 | 6.921 | 6.948 | 192,717 | +0.03(+0.46%) |
May 21, 2004 | 6.980 | 6.980 | 6.908 | 6.916 | 277,912 | +0.01(+0.19%) |
May 20, 2004 | 6.914 | 6.925 | 6.887 | 6.902 | 310,815 | -0.07(-1.00%) |
May 19, 2004 | 6.980 | 7.005 | 6.967 | 6.972 | 499,125 | -0.14(-2.02%) |
May 18, 2004 | 7.067 | 7.116 | 7.067 | 7.116 | 490,018 | +0.11(+1.57%) |
May 17, 2004 | 7.006 | 7.046 | 6.988 | 7.006 | 412,167 | +0.01(+0.13%) |
May 14, 2004 | 6.988 | 7.012 | 6.967 | 6.997 | 663,933 | +0.00(+0.00%) |
May 13, 2004 | 6.980 | 6.997 | 6.950 | 6.997 | 555,236 | -0.05(-0.70%) |
May 12, 2004 | 7.048 | 7.052 | 6.974 | 7.046 | 434,494 | -0.05(-0.64%) |
May 11, 2004 | 7.082 | 7.092 | 7.042 | 7.092 | 492,074 | +0.01(+0.11%) |
May 10, 2004 | 7.148 | 7.158 | 7.071 | 7.084 | 470,923 | -0.11(-1.47%) |
May 07, 2004 | 7.243 | 7.303 | 7.180 | 7.190 | 2,495,921 | -0.11(-1.50%) |
May 06, 2004 | 7.358 | 7.368 | 7.262 | 7.300 | 3,880,488 | -0.20(-2.72%) |
May 05, 2004 | 7.487 | 7.521 | 7.460 | 7.504 | 406,292 | +0.03(+0.46%) |
May 04, 2004 | 7.445 | 7.498 | 7.430 | 7.470 | 405,704 | +0.13(+1.83%) |
May 03, 2004 | 7.300 | 7.353 | 7.300 | 7.336 | 414,518 | +0.06(+0.83%) |
Apr 30, 2004 | 7.264 | 7.305 | 7.222 | 7.275 | 549,067 | -0.01(-0.18%) |
Apr 29, 2004 | 7.258 | 7.315 | 7.241 | 7.288 | 484,142 | +0.08(+1.13%) |
Apr 28, 2004 | 7.167 | 7.230 | 7.124 | 7.207 | 977,686 | -0.52(-6.73%) |
Apr 27, 2004 | 7.697 | 7.769 | 7.678 | 7.727 | 693,899 | +0.08(+1.04%) |
Apr 26, 2004 | 7.685 | 7.697 | 7.634 | 7.648 | 366,338 | +0.01(+0.12%) |
Apr 23, 2004 | 7.629 | 7.640 | 7.576 | 7.638 | 272,330 | -0.18(-2.35%) |
Apr 22, 2004 | 7.665 | 7.829 | 7.665 | 7.822 | 258,229 | +0.09(+1.15%) |
Apr 21, 2004 | 7.649 | 7.738 | 7.642 | 7.733 | 507,938 | +0.18(+2.35%) |
Apr 20, 2004 | 7.579 | 7.602 | 7.544 | 7.555 | 177,440 | -0.08(-0.99%) |
Apr 19, 2004 | 7.587 | 7.640 | 7.564 | 7.631 | 124,561 | +0.04(+0.57%) |
Apr 16, 2004 | 7.555 | 7.621 | 7.555 | 7.587 | 194,773 | +0.08(+1.01%) |
Apr 15, 2004 | 7.451 | 7.536 | 7.443 | 7.511 | 369,276 | +0.01(+0.18%) |
Apr 14, 2004 | 7.423 | 7.498 | 7.411 | 7.498 | 219,156 | +0.02(+0.20%) |
Apr 13, 2004 | 7.504 | 7.538 | 7.466 | 7.483 | 294,951 | -0.07(-0.88%) |
Apr 12, 2004 | 7.517 | 7.579 | 7.517 | 7.549 | 185,666 | +0.01(+0.10%) |
Apr 08, 2004 | 7.606 | 7.606 | 7.523 | 7.542 | 185,960 | -0.07(-0.89%) |
Apr 07, 2004 | 7.544 | 7.649 | 7.528 | 7.610 | 449,183 | +0.08(+1.00%) |
Apr 06, 2004 | 7.492 | 7.538 | 7.470 | 7.534 | 518,514 | +0.04(+0.53%) |
Apr 05, 2004 | 7.417 | 7.502 | 7.417 | 7.494 | 260,579 | -0.04(-0.53%) |
Apr 02, 2004 | 7.521 | 7.561 | 7.498 | 7.534 | 358,406 | -0.05(-0.60%) |
Apr 01, 2004 | 7.562 | 7.610 | 7.557 | 7.579 | 447,420 | -0.04(-0.55%) |
Mar 31, 2004 | 7.564 | 7.623 | 7.564 | 7.621 | 516,752 | +0.08(+1.05%) |
Mar 30, 2004 | 7.494 | 7.553 | 7.489 | 7.542 | 329,910 | +0.08(+1.01%) |
Mar 29, 2004 | 7.398 | 7.472 | 7.398 | 7.466 | 245,890 | +0.12(+1.62%) |
Mar 26, 2004 | 7.307 | 7.375 | 7.300 | 7.347 | 297,301 | +0.01(+0.13%) |
Mar 25, 2004 | 7.243 | 7.343 | 7.239 | 7.337 | 341,955 | +0.07(+0.94%) |
Mar 24, 2004 | 7.267 | 7.328 | 7.252 | 7.269 | 576,094 | -0.21(-2.86%) |
Mar 23, 2004 | 7.483 | 7.502 | 7.453 | 7.483 | 409,523 | -0.07(-0.95%) |
Mar 22, 2004 | 7.566 | 7.596 | 7.521 | 7.555 | 780,563 | -0.12(-1.50%) |
Mar 19, 2004 | 7.670 | 7.687 | 7.644 | 7.670 | 363,988 | +0.00(+0.00%) |
Mar 18, 2004 | 7.655 | 7.691 | 7.636 | 7.670 | 473,273 | -0.03(-0.42%) |
Mar 17, 2004 | 7.629 | 7.706 | 7.608 | 7.702 | 382,202 | +0.12(+1.60%) |
Mar 16, 2004 | 7.631 | 7.655 | 7.532 | 7.581 | 509,701 | +0.05(+0.73%) |
Mar 15, 2004 | 7.629 | 7.632 | 7.508 | 7.527 | 513,520 | -0.15(-1.92%) |
Mar 12, 2004 | 7.625 | 7.678 | 7.583 | 7.674 | 676,860 | -0.09(-1.17%) |
Mar 11, 2004 | 7.793 | 7.820 | 7.746 | 7.765 | 510,876 | -0.05(-0.58%) |
Mar 10, 2004 | 7.863 | 7.871 | 7.801 | 7.810 | 343,424 | -0.07(-0.84%) |
Mar 09, 2004 | 7.856 | 7.926 | 7.848 | 7.876 | 210,343 | -0.01(-0.17%) |
Mar 08, 2004 | 7.897 | 7.939 | 7.873 | 7.890 | 310,815 | -0.01(-0.10%) |
Mar 05, 2004 | 7.820 | 7.910 | 7.820 | 7.897 | 355,762 | +0.11(+1.38%) |
Mar 04, 2004 | 7.706 | 7.839 | 7.689 | 7.789 | 443,601 | -0.02(-0.27%) |
Mar 03, 2004 | 7.748 | 7.829 | 7.725 | 7.810 | 578,151 | -0.07(-0.84%) |
Mar 02, 2004 | 7.941 | 7.971 | 7.848 | 7.876 | 620,455 | -0.22(-2.69%) |
Mar 01, 2004 | 8.075 | 8.158 | 8.056 | 8.094 | 399,241 | +0.06(+0.71%) |
Feb 27, 2004 | 8.026 | 8.077 | 7.999 | 8.037 | 495,306 | -0.01(-0.16%) |
Feb 26, 2004 | 8.056 | 8.060 | 7.999 | 8.050 | 349,299 | -0.07(-0.91%) |
Feb 25, 2004 | 8.147 | 8.175 | 8.084 | 8.124 | 384,259 | -0.03(-0.32%) |
Feb 24, 2004 | 8.098 | 8.207 | 8.098 | 8.151 | 362,519 | +0.05(+0.58%) |
Feb 23, 2004 | 8.132 | 8.139 | 8.090 | 8.103 | 506,176 | -0.11(-1.29%) |
Feb 20, 2004 | 8.272 | 8.291 | 8.198 | 8.209 | 424,506 | -0.02(-0.25%) |
Feb 19, 2004 | 8.228 | 8.255 | 8.173 | 8.230 | 2,444,216 | +0.09(+1.09%) |
Feb 18, 2004 | 8.272 | 8.300 | 8.130 | 8.141 | 1,090,203 | +0.06(+0.80%) |
Feb 17, 2004 | 8.062 | 8.122 | 8.060 | 8.077 | 999,132 | +0.08(+1.02%) |
Feb 13, 2004 | 8.084 | 8.101 | 7.965 | 7.996 | 1,008,533 | +0.10(+1.27%) |
Feb 12, 2004 | 7.890 | 7.941 | 7.869 | 7.895 | 1,199,193 | +0.23(+2.96%) |
Feb 11, 2004 | 7.608 | 7.682 | 7.578 | 7.668 | 479,736 | +0.06(+0.77%) |
Feb 10, 2004 | 7.576 | 7.614 | 7.576 | 7.610 | 224,738 | +0.05(+0.60%) |
Feb 09, 2004 | 7.583 | 7.600 | 7.542 | 7.564 | 360,463 | -0.07(-0.92%) |
Feb 06, 2004 | 7.619 | 7.665 | 7.596 | 7.634 | 608,410 | +0.05(+0.70%) |
Feb 05, 2004 | 7.581 | 7.619 | 7.570 | 7.581 | 788,201 | +0.14(+1.93%) |
Feb 04, 2004 | 7.443 | 7.496 | 7.415 | 7.438 | 1,621,643 | +0.01(+0.08%) |
Feb 03, 2004 | 7.388 | 7.441 | 7.370 | 7.432 | 503,238 | +0.09(+1.18%) |
Feb 02, 2004 | 7.298 | 7.387 | 7.279 | 7.345 | 408,642 | -0.04(-0.49%) |
Jan 30, 2004 | 7.364 | 7.381 | 7.307 | 7.381 | 1,183,036 | +0.03(+0.46%) |
Jan 29, 2004 | 7.356 | 7.379 | 7.284 | 7.347 | 347,243 | +0.06(+0.83%) |
Jan 28, 2004 | 7.356 | 7.381 | 7.286 | 7.286 | 1,162,765 | -0.11(-1.48%) |
Jan 27, 2004 | 7.356 | 7.404 | 7.319 | 7.396 | 527,621 | -0.04(-0.56%) |
Jan 26, 2004 | 7.464 | 7.466 | 7.409 | 7.438 | 360,169 | -0.03(-0.35%) |
Jan 23, 2004 | 7.502 | 7.528 | 7.451 | 7.464 | 318,159 | +0.01(+0.13%) |
Jan 22, 2004 | 7.489 | 7.510 | 7.419 | 7.455 | 529,678 | -0.05(-0.66%) |
Jan 21, 2004 | 7.474 | 7.523 | 7.432 | 7.504 | 986,793 | +0.06(+0.76%) |
Jan 20, 2004 | 7.407 | 7.455 | 7.388 | 7.447 | 1,463,886 | +0.17(+2.29%) |
Jan 16, 2004 | 7.330 | 7.337 | 7.228 | 7.281 | 614,873 | -0.09(-1.21%) |
Jan 15, 2004 | 7.364 | 7.392 | 7.328 | 7.370 | 265,867 | +0.01(+0.08%) |
Jan 14, 2004 | 7.354 | 7.394 | 7.349 | 7.364 | 398,066 | -0.01(-0.15%) |
Jan 13, 2004 | 7.441 | 7.441 | 7.356 | 7.375 | 360,169 | -0.09(-1.27%) |
Jan 12, 2004 | 7.432 | 7.498 | 7.432 | 7.470 | 351,062 | +0.02(+0.30%) |
Jan 09, 2004 | 7.441 | 7.474 | 7.440 | 7.447 | 407,173 | +0.03(+0.36%) |
Jan 08, 2004 | 7.388 | 7.423 | 7.387 | 7.421 | 432,144 | +0.18(+2.51%) |
Jan 07, 2004 | 7.224 | 7.239 | 7.205 | 7.239 | 519,102 | +0.01(+0.08%) |
Jan 06, 2004 | 7.213 | 7.258 | 7.205 | 7.233 | 356,056 | +0.06(+0.87%) |
Jan 05, 2004 | 7.148 | 7.182 | 7.129 | 7.171 | 219,744 | +0.05(+0.77%) |
Jan 02, 2004 | 7.086 | 7.154 | 7.067 | 7.116 | 283,787 | +0.01(+0.08%) |
Dec 31, 2003 | 7.131 | 7.175 | 7.103 | 7.110 | 242,659 | +0.02(+0.35%) |
Dec 30, 2003 | 7.046 | 7.101 | 7.040 | 7.086 | 433,319 | +0.10(+1.41%) |
Dec 29, 2003 | 6.948 | 6.988 | 6.948 | 6.988 | 343,130 | +0.08(+1.21%) |
Dec 26, 2003 | 6.880 | 6.921 | 6.874 | 6.904 | 156,876 | +0.02(+0.36%) |
Dec 24, 2003 | 6.846 | 6.902 | 6.827 | 6.880 | 237,958 | +0.03(+0.41%) |
Dec 23, 2003 | 6.857 | 6.867 | 6.842 | 6.851 | 246,771 | -0.03(-0.47%) |
Dec 22, 2003 | 6.827 | 6.887 | 6.827 | 6.884 | 314,927 | +0.04(+0.58%) |
Dec 19, 2003 | 6.859 | 6.872 | 6.836 | 6.844 | 211,224 | -0.01(-0.17%) |
Dec 18, 2003 | 6.814 | 6.851 | 6.789 | 6.855 | 313,752 | -0.02(-0.36%) |
Dec 17, 2003 | 6.853 | 6.901 | 6.846 | 6.880 | 909,236 | +0.07(+1.03%) |
Dec 16, 2003 | 6.755 | 6.810 | 6.746 | 6.810 | 203,586 | +0.11(+1.67%) |
Dec 15, 2003 | 6.708 | 6.736 | 6.691 | 6.698 | 282,612 | +0.05(+0.77%) |
Dec 12, 2003 | 6.632 | 6.674 | 6.598 | 6.647 | 310,227 | +0.05(+0.77%) |
Dec 11, 2003 | 6.568 | 6.606 | 6.556 | 6.596 | 221,507 | -0.01(-0.20%) |
Dec 10, 2003 | 6.630 | 6.657 | 6.590 | 6.609 | 232,670 | -0.05(-0.68%) |
Dec 09, 2003 | 6.664 | 6.670 | 6.628 | 6.655 | 248,240 | +0.04(+0.54%) |
Dec 08, 2003 | 6.619 | 6.626 | 6.606 | 6.619 | 886,616 | +0.02(+0.26%) |
Dec 05, 2003 | 6.581 | 6.638 | 6.581 | 6.602 | 543,779 | +0.01(+0.17%) |
Dec 04, 2003 | 6.587 | 6.590 | 6.532 | 6.590 | 845,487 | -0.03(-0.43%) |
Dec 03, 2003 | 6.617 | 6.626 | 6.617 | 6.619 | 784,969 | -0.01(-0.20%) |
Dec 02, 2003 | 6.598 | 6.660 | 6.594 | 6.632 | 502,650 | -0.05(-0.74%) |
Dec 01, 2003 | 6.645 | 6.679 | 6.628 | 6.681 | 512,933 | +0.02(+0.26%) |
Nov 28, 2003 | 6.653 | 6.672 | 6.636 | 6.664 | 399,535 | -0.08(-1.12%) |
Nov 26, 2003 | 6.727 | 6.749 | 6.708 | 6.740 | 865,170 | +0.01(+0.14%) |
Nov 25, 2003 | 6.710 | 6.717 | 6.710 | 6.730 | 1,034,973 | +0.02(+0.31%) |
Nov 24, 2003 | 6.604 | 6.710 | 6.604 | 6.710 | 1,028,803 | +0.12(+1.81%) |
Nov 21, 2003 | 6.594 | 6.626 | 6.587 | 6.590 | 180,966 | -0.00(-0.06%) |
Nov 20, 2003 | 6.570 | 6.634 | 6.570 | 6.594 | 314,340 | +0.01(+0.20%) |
Nov 19, 2003 | 6.562 | 6.600 | 6.545 | 6.581 | 387,490 | +0.06(+0.87%) |
Nov 18, 2003 | 6.558 | 6.566 | 6.447 | 6.524 | 440,076 | -0.07(-1.06%) |
Nov 17, 2003 | 6.594 | 6.594 | 6.555 | 6.594 | 381,908 | -0.03(-0.51%) |
Nov 14, 2003 | 6.619 | 6.676 | 6.619 | 6.628 | 396,597 | -0.01(-0.14%) |
Nov 13, 2003 | 6.623 | 6.672 | 6.607 | 6.638 | 733,265 | -0.05(-0.82%) |
Nov 12, 2003 | 6.619 | 6.730 | 6.619 | 6.693 | 447,714 | +0.10(+1.46%) |
Nov 11, 2003 | 6.551 | 6.619 | 6.549 | 6.596 | 748,247 | -0.02(-0.34%) |
Nov 10, 2003 | 6.615 | 6.647 | 6.598 | 6.619 | 992,375 | +0.03(+0.52%) |
Nov 07, 2003 | 6.513 | 6.604 | 6.509 | 6.585 | 433,025 | +0.08(+1.22%) |
Nov 06, 2003 | 6.458 | 6.507 | 6.447 | 6.505 | 375,445 | +0.05(+0.73%) |
Nov 05, 2003 | 6.486 | 6.477 | 6.445 | 6.458 | 366,044 | -0.04(-0.58%) |
Nov 04, 2003 | 6.486 | 6.515 | 6.486 | 6.496 | 312,577 | +0.02(+0.26%) |
Nov 03, 2003 | 6.468 | 6.483 | 6.468 | 6.479 | 326,958 | +0.01(+0.18%) |
Oct 31, 2003 | 6.432 | 6.485 | 6.409 | 6.468 | 243,246 | +0.04(+0.65%) |
Oct 30, 2003 | 6.422 | 6.433 | 6.403 | 6.426 | 464,166 | +0.11(+1.74%) |
Oct 29, 2003 | 6.271 | 6.358 | 6.260 | 6.316 | 715,638 | -0.16(-2.48%) |
Oct 28, 2003 | 6.373 | 6.477 | 6.371 | 6.477 | 301,414 | +0.08(+1.18%) |
Oct 27, 2003 | 6.388 | 6.426 | 6.358 | 6.401 | 492,074 | -0.01(-0.18%) |
Oct 24, 2003 | 6.326 | 6.416 | 6.322 | 6.413 | 499,713 | -0.02(-0.26%) |
Oct 23, 2003 | 6.407 | 6.432 | 6.367 | 6.430 | 386,609 | +0.07(+1.07%) |
Oct 22, 2003 | 6.316 | 6.381 | 6.316 | 6.362 | 469,160 | -0.05(-0.77%) |
Oct 21, 2003 | 6.335 | 6.435 | 6.335 | 6.411 | 868,402 | +0.14(+2.23%) |
Oct 20, 2003 | 6.269 | 6.303 | 6.186 | 6.271 | 2,027,642 | -0.37(-5.61%) |
Oct 17, 2003 | 6.632 | 6.657 | 6.626 | 6.643 | 151,882 | +0.01(+0.20%) |
Oct 16, 2003 | 6.600 | 6.651 | 6.590 | 6.630 | 219,156 | -0.02(-0.23%) |
Oct 15, 2003 | 6.609 | 6.668 | 6.609 | 6.645 | 202,705 | +0.01(+0.09%) |
Oct 14, 2003 | 6.566 | 6.623 | 6.555 | 6.640 | 230,026 | +0.02(+0.29%) |
Oct 13, 2003 | 6.609 | 6.623 | 6.609 | 6.621 | 208,581 | -0.00(-0.03%) |
Oct 10, 2003 | 6.590 | 6.641 | 6.579 | 6.623 | 263,517 | +0.03(+0.49%) |
Oct 09, 2003 | 6.573 | 6.609 | 6.566 | 6.590 | 440,957 | +0.08(+1.16%) |
Oct 08, 2003 | 6.657 | 6.543 | 6.500 | 6.515 | 465,047 | -0.14(-2.13%) |
Oct 07, 2003 | 6.657 | 6.662 | 6.636 | 6.657 | 208,581 | -0.02(-0.23%) |
Oct 06, 2003 | 6.638 | 6.713 | 6.621 | 6.672 | 187,722 | +0.04(+0.60%) |
Oct 03, 2003 | 6.624 | 6.677 | 6.621 | 6.632 | 403,648 | +0.01(+0.17%) |
Oct 02, 2003 | 6.524 | 6.653 | 6.519 | 6.621 | 812,878 | -0.01(-0.20%) |
Oct 01, 2003 | 6.551 | 6.634 | 6.519 | 6.634 | 461,228 | +0.08(+1.27%) |
Sep 30, 2003 | 6.641 | 6.641 | 6.485 | 6.551 | 505,294 | -0.11(-1.59%) |
Sep 29, 2003 | 6.630 | 6.676 | 6.623 | 6.657 | 335,492 | -0.00(-0.06%) |
Sep 26, 2003 | 6.647 | 6.666 | 6.624 | 6.660 | 380,733 | +0.00(+0.03%) |
Sep 25, 2003 | 6.668 | 6.698 | 6.666 | 6.659 | 527,621 | -0.01(-0.14%) |
Sep 24, 2003 | 6.662 | 6.713 | 6.662 | 6.668 | 204,468 | +0.04(+0.54%) |
Sep 23, 2003 | 6.606 | 6.645 | 6.594 | 6.632 | 443,308 | -0.04(-0.54%) |
Sep 22, 2003 | 6.630 | 6.668 | 6.617 | 6.668 | 403,942 | +0.04(+0.54%) |
Sep 19, 2003 | 6.681 | 6.696 | 6.594 | 6.632 | 445,070 | -0.05(-0.76%) |
Sep 18, 2003 | 6.672 | 6.704 | 6.672 | 6.683 | 181,553 | +0.07(+1.00%) |
Sep 17, 2003 | 6.572 | 6.619 | 6.602 | 6.617 | 182,141 | +0.05(+0.69%) |
Sep 16, 2003 | 6.543 | 6.572 | 6.507 | 6.572 | 258,522 | +0.01(+0.12%) |
Sep 15, 2003 | 6.562 | 6.598 | 6.553 | 6.564 | 267,042 | -0.02(-0.26%) |
Sep 12, 2003 | 6.498 | 6.583 | 6.477 | 6.581 | 530,265 | +0.11(+1.66%) |
Sep 11, 2003 | 6.435 | 6.522 | 6.422 | 6.473 | 617,223 | +0.11(+1.78%) |
Sep 10, 2003 | 6.320 | 6.373 | 6.314 | 6.360 | 611,054 | +0.04(+0.63%) |
Sep 09, 2003 | 6.320 | 6.345 | 6.288 | 6.320 | 512,933 | -0.05(-0.83%) |
Sep 08, 2003 | 6.331 | 6.401 | 6.328 | 6.373 | 570,806 | +0.09(+1.35%) |
Sep 05, 2003 | 6.275 | 6.316 | 6.260 | 6.288 | 388,665 | +0.02(+0.33%) |
Sep 04, 2003 | 6.212 | 6.275 | 6.208 | 6.267 | 848,131 | +0.03(+0.49%) |
Sep 03, 2003 | 6.191 | 6.258 | 6.178 | 6.237 | 648,363 | +0.03(+0.55%) |
Sep 02, 2003 | 6.161 | 6.222 | 6.142 | 6.203 | 1,287,914 | +0.03(+0.55%) |
Aug 29, 2003 | 6.161 | 6.193 | 6.157 | 6.169 | 216,512 | +0.03(+0.52%) |
Aug 28, 2003 | 6.165 | 6.165 | 6.082 | 6.137 | 366,044 | -0.05(-0.76%) |
Aug 27, 2003 | 6.180 | 6.197 | 6.144 | 6.184 | 337,254 | -0.02(-0.24%) |
Aug 26, 2003 | 6.144 | 6.220 | 6.123 | 6.199 | 1,106,948 | -0.05(-0.85%) |
Aug 25, 2003 | 6.278 | 6.290 | 6.231 | 6.252 | 250,590 | +0.01(+0.18%) |
Aug 22, 2003 | 6.278 | 6.292 | 6.241 | 6.241 | 194,479 | -0.02(-0.30%) |
Aug 21, 2003 | 6.237 | 6.282 | 6.218 | 6.260 | 241,190 | -0.01(-0.21%) |
Aug 20, 2003 | 6.252 | 6.292 | 6.229 | 6.273 | 1,116,349 | -0.03(-0.42%) |
Aug 19, 2003 | 6.235 | 6.305 | 6.235 | 6.299 | 388,665 | -0.06(-1.01%) |
Aug 18, 2003 | 6.363 | 6.430 | 6.345 | 6.363 | 159,520 | -0.03(-0.44%) |
Aug 15, 2003 | 6.418 | 6.430 | 6.377 | 6.392 | 109,872 | +0.01(+0.15%) |
Aug 14, 2003 | 6.354 | 6.411 | 6.326 | 6.382 | 289,663 | +0.07(+1.11%) |
Aug 13, 2003 | 6.326 | 6.341 | 6.288 | 6.312 | 162,458 | -0.04(-0.66%) |
Aug 12, 2003 | 6.297 | 6.367 | 6.290 | 6.354 | 2,192,744 | -0.01(-0.15%) |
Aug 11, 2003 | 6.316 | 6.392 | 6.314 | 6.363 | 413,636 | -0.01(-0.21%) |
Aug 08, 2003 | 6.369 | 6.416 | 6.360 | 6.377 | 957,122 | +0.09(+1.41%) |
Aug 07, 2003 | 6.258 | 6.288 | 6.248 | 6.288 | 268,217 | +0.06(+0.97%) |
Aug 06, 2003 | 6.165 | 6.248 | 6.165 | 6.227 | 1,152,189 | +0.09(+1.42%) |
Aug 05, 2003 | 6.171 | 6.197 | 6.137 | 6.140 | 335,198 | -0.09(-1.46%) |
Aug 04, 2003 | 6.241 | 6.248 | 6.184 | 6.231 | 240,896 | +0.04(+0.67%) |
Aug 01, 2003 | 6.148 | 6.203 | 6.129 | 6.190 | 273,211 | -0.05(-0.79%) |
Jul 31, 2003 | 6.260 | 6.275 | 6.203 | 6.239 | 617,811 | -0.06(-0.93%) |
Jul 30, 2003 | 6.286 | 6.316 | 6.263 | 6.297 | 416,868 | +0.04(+0.70%) |
Jul 29, 2003 | 6.282 | 6.314 | 6.201 | 6.254 | 389,253 | -0.04(-0.69%) |
Jul 28, 2003 | 6.252 | 6.335 | 6.237 | 6.297 | 430,969 | -0.06(-0.95%) |
Jul 25, 2003 | 6.345 | 6.358 | 6.301 | 6.358 | 450,652 | +0.09(+1.39%) |
Jul 24, 2003 | 6.275 | 6.307 | 6.242 | 6.271 | 267,336 | -0.03(-0.42%) |
Jul 23, 2003 | 6.273 | 6.320 | 6.269 | 6.297 | 480,911 | +0.10(+1.62%) |
Jul 22, 2003 | 6.150 | 6.222 | 6.140 | 6.197 | 594,602 | +0.11(+1.80%) |
Jul 21, 2003 | 6.089 | 6.110 | 6.070 | 6.087 | 505,294 | -0.02(-0.25%) |
Jul 18, 2003 | 6.029 | 6.110 | 6.016 | 6.103 | 626,330 | +0.12(+1.99%) |
Jul 17, 2003 | 5.910 | 5.999 | 5.910 | 5.983 | 489,137 | -0.03(-0.57%) |
Jul 16, 2003 | 5.961 | 6.053 | 5.930 | 6.017 | 1,687,155 | +0.07(+1.21%) |
Jul 15, 2003 | 6.002 | 6.002 | 5.938 | 5.946 | 852,831 | -0.11(-1.75%) |
Jul 14, 2003 | 6.042 | 6.099 | 6.031 | 6.051 | 306,702 | -0.02(-0.31%) |
Jul 11, 2003 | 5.999 | 6.095 | 5.968 | 6.070 | 324,916 | +0.02(+0.25%) |
Jul 10, 2003 | 6.048 | 6.091 | 6.031 | 6.055 | 412,755 | +0.00(+0.06%) |
Jul 09, 2003 | 6.074 | 6.086 | 6.010 | 6.051 | 424,800 | -0.03(-0.44%) |
Jul 08, 2003 | 6.057 | 6.078 | 6.004 | 6.078 | 439,195 | -0.03(-0.49%) |
Jul 07, 2003 | 6.099 | 6.133 | 6.091 | 6.108 | 604,003 | +0.04(+0.62%) |
Jul 03, 2003 | 6.053 | 6.106 | 6.033 | 6.070 | 601,653 | -0.05(-0.80%) |
Jul 02, 2003 | 6.067 | 6.131 | 6.044 | 6.120 | 399,241 | +0.07(+1.13%) |