Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.972 | 6.049 | 5.953 | 6.030 | 8,972,882 | +0.04(+0.64%) |
Jul 29, 2004 | 6.068 | 6.083 | 5.938 | 5.991 | 9,156,574 | -0.05(-0.82%) |
Jul 28, 2004 | 6.098 | 6.098 | 5.957 | 6.041 | 6,258,376 | -0.05(-0.75%) |
Jul 27, 2004 | 6.125 | 6.186 | 6.052 | 6.087 | 9,285,761 | -0.02(-0.37%) |
Jul 26, 2004 | 6.201 | 6.205 | 6.083 | 6.110 | 10,328,431 | -0.10(-1.66%) |
Jul 23, 2004 | 6.274 | 6.285 | 6.190 | 6.213 | 5,541,426 | -0.06(-0.97%) |
Jul 22, 2004 | 6.255 | 6.320 | 6.140 | 6.274 | 8,190,945 | -0.05(-0.72%) |
Jul 21, 2004 | 6.468 | 6.491 | 6.312 | 6.320 | 6,634,408 | -0.13(-2.01%) |
Jul 20, 2004 | 6.415 | 6.476 | 6.411 | 6.449 | 4,121,938 | +0.03(+0.48%) |
Jul 19, 2004 | 6.423 | 6.465 | 6.392 | 6.419 | 4,914,095 | +0.02(+0.36%) |
Jul 16, 2004 | 6.549 | 6.552 | 6.369 | 6.396 | 9,046,778 | -0.11(-1.70%) |
Jul 15, 2004 | 6.529 | 6.549 | 6.499 | 6.507 | 4,968,076 | -0.02(-0.35%) |
Jul 14, 2004 | 6.526 | 6.571 | 6.507 | 6.529 | 5,732,194 | -0.03(-0.52%) |
Jul 13, 2004 | 6.495 | 6.591 | 6.495 | 6.564 | 5,796,656 | +0.03(+0.53%) |
Jul 12, 2004 | 6.560 | 6.560 | 6.491 | 6.529 | 4,484,082 | -0.02(-0.23%) |
Jul 09, 2004 | 6.667 | 6.671 | 6.533 | 6.545 | 9,267,156 | -0.03(-0.41%) |
Jul 08, 2004 | 6.568 | 6.632 | 6.491 | 6.571 | 9,783,643 | +0.00(+0.06%) |
Jul 07, 2004 | 6.793 | 6.797 | 6.556 | 6.568 | 13,353,457 | -0.24(-3.59%) |
Jul 06, 2004 | 6.785 | 6.831 | 6.682 | 6.812 | 8,637,466 | +0.03(+0.39%) |
Jul 02, 2004 | 6.831 | 6.835 | 6.716 | 6.785 | 5,946,021 | -0.08(-1.22%) |
Jul 01, 2004 | 6.945 | 6.972 | 6.823 | 6.869 | 14,613,361 | -0.08(-1.10%) |
Jun 30, 2004 | 6.865 | 6.984 | 6.839 | 6.945 | 8,625,412 | +0.06(+0.83%) |
Jun 29, 2004 | 6.865 | 6.907 | 6.839 | 6.888 | 14,602,093 | +0.01(+0.17%) |
Jun 28, 2004 | 6.835 | 6.892 | 6.800 | 6.877 | 6,327,294 | +0.04(+0.61%) |
Jun 25, 2004 | 6.923 | 6.930 | 6.812 | 6.835 | 13,966,900 | -0.10(-1.43%) |
Jun 24, 2004 | 6.861 | 7.006 | 6.804 | 6.934 | 10,305,109 | +0.07(+1.06%) |
Jun 23, 2004 | 6.831 | 6.869 | 6.682 | 6.861 | 12,388,352 | +0.05(+0.78%) |
Jun 22, 2004 | 6.629 | 6.884 | 6.518 | 6.808 | 18,324,940 | +0.18(+2.71%) |
Jun 21, 2004 | 6.774 | 6.774 | 6.583 | 6.629 | 9,201,645 | -0.15(-2.20%) |
Jun 18, 2004 | 6.541 | 6.778 | 6.537 | 6.778 | 16,344,418 | +0.26(+3.92%) |
Jun 17, 2004 | 6.602 | 6.629 | 6.514 | 6.522 | 8,770,060 | -0.08(-1.16%) |
Jun 16, 2004 | 6.575 | 6.632 | 6.564 | 6.598 | 5,340,701 | +0.02(+0.35%) |
Jun 15, 2004 | 6.507 | 6.617 | 6.507 | 6.575 | 10,252,176 | +0.09(+1.35%) |
Jun 14, 2004 | 6.487 | 6.549 | 6.468 | 6.487 | 8,357,604 | +0.00(+0.00%) |
Jun 10, 2004 | 6.487 | 6.541 | 6.472 | 6.487 | 6,836,968 | +0.00(+0.00%) |
Jun 09, 2004 | 6.507 | 6.602 | 6.461 | 6.487 | 10,676,162 | -0.03(-0.41%) |
Jun 08, 2004 | 6.442 | 6.514 | 6.396 | 6.514 | 6,470,369 | +0.09(+1.43%) |
Jun 07, 2004 | 6.384 | 6.457 | 6.304 | 6.423 | 5,482,991 | +0.05(+0.72%) |
Jun 04, 2004 | 6.446 | 6.487 | 6.365 | 6.377 | 4,815,043 | -0.04(-0.59%) |
Jun 03, 2004 | 6.392 | 6.487 | 6.377 | 6.415 | 7,569,378 | -0.01(-0.12%) |
Jun 02, 2004 | 6.362 | 6.442 | 6.308 | 6.423 | 5,673,758 | +0.10(+1.57%) |
Jun 01, 2004 | 6.373 | 6.430 | 6.297 | 6.323 | 6,669,260 | -0.05(-0.72%) |
May 28, 2004 | 6.297 | 6.384 | 6.289 | 6.369 | 10,866,143 | +0.07(+1.15%) |
May 27, 2004 | 6.293 | 6.335 | 6.224 | 6.297 | 10,999,261 | +0.01(+0.12%) |
May 26, 2004 | 6.316 | 6.316 | 6.259 | 6.289 | 10,040,183 | -0.01(-0.12%) |
May 25, 2004 | 6.194 | 6.350 | 6.140 | 6.297 | 8,814,608 | +0.11(+1.85%) |
May 24, 2004 | 6.239 | 6.285 | 6.121 | 6.182 | 5,106,173 | -0.04(-0.61%) |
May 21, 2004 | 6.312 | 6.320 | 6.087 | 6.220 | 11,199,986 | -0.05(-0.85%) |
May 20, 2004 | 6.243 | 6.327 | 6.224 | 6.274 | 5,126,874 | +0.03(+0.49%) |
May 19, 2004 | 6.350 | 6.438 | 6.217 | 6.243 | 9,002,231 | -0.09(-1.45%) |
May 18, 2004 | 6.236 | 6.339 | 6.224 | 6.335 | 5,387,345 | +0.09(+1.40%) |
May 17, 2004 | 6.213 | 6.270 | 6.186 | 6.247 | 5,998,430 | -0.06(-1.03%) |
May 14, 2004 | 6.396 | 6.446 | 6.274 | 6.312 | 9,527,889 | -0.10(-1.55%) |
May 13, 2004 | 6.438 | 6.465 | 6.335 | 6.411 | 5,481,418 | -0.02(-0.36%) |
May 12, 2004 | 6.507 | 6.522 | 6.365 | 6.434 | 8,588,726 | -0.11(-1.69%) |
May 11, 2004 | 6.522 | 6.568 | 6.495 | 6.545 | 5,541,688 | +0.05(+0.70%) |
May 10, 2004 | 6.446 | 6.541 | 6.404 | 6.499 | 6,521,730 | +0.02(+0.24%) |
May 07, 2004 | 6.552 | 6.640 | 6.472 | 6.484 | 6,928,159 | -0.14(-2.08%) |
May 06, 2004 | 6.602 | 6.652 | 6.560 | 6.621 | 7,232,129 | -0.03(-0.52%) |
May 05, 2004 | 6.671 | 6.682 | 6.640 | 6.655 | 5,884,441 | -0.03(-0.51%) |
May 04, 2004 | 6.659 | 6.793 | 6.644 | 6.690 | 8,689,613 | +0.05(+0.75%) |
May 03, 2004 | 6.663 | 6.697 | 6.602 | 6.640 | 11,805,306 | -0.04(-0.57%) |
Apr 30, 2004 | 6.621 | 6.720 | 6.594 | 6.678 | 10,733,288 | +0.06(+0.86%) |
Apr 29, 2004 | 6.606 | 6.648 | 6.560 | 6.621 | 5,902,522 | +0.02(+0.23%) |
Apr 28, 2004 | 6.678 | 6.678 | 6.522 | 6.606 | 10,093,902 | -0.07(-1.09%) |
Apr 27, 2004 | 6.678 | 6.793 | 6.644 | 6.678 | 7,406,912 | +0.00(+0.00%) |
Apr 26, 2004 | 6.755 | 6.770 | 6.629 | 6.678 | 7,656,115 | -0.10(-1.41%) |
Apr 23, 2004 | 6.716 | 6.793 | 6.652 | 6.774 | 6,632,574 | +0.03(+0.45%) |
Apr 22, 2004 | 6.606 | 6.751 | 6.591 | 6.743 | 17,121,114 | +0.08(+1.26%) |
Apr 21, 2004 | 6.461 | 6.739 | 6.449 | 6.659 | 33,591,312 | +0.19(+2.89%) |
Apr 20, 2004 | 6.499 | 6.518 | 6.457 | 6.472 | 12,029,091 | -0.00(-0.06%) |
Apr 19, 2004 | 6.487 | 6.499 | 6.400 | 6.476 | 5,836,487 | -0.02(-0.24%) |
Apr 16, 2004 | 6.507 | 6.522 | 6.411 | 6.491 | 7,721,101 | +0.00(+0.06%) |
Apr 15, 2004 | 6.533 | 6.541 | 6.457 | 6.487 | 12,948,862 | +0.02(+0.29%) |
Apr 14, 2004 | 6.533 | 6.549 | 6.426 | 6.468 | 12,880,469 | -0.06(-0.99%) |
Apr 13, 2004 | 6.594 | 6.602 | 6.507 | 6.533 | 15,603,098 | -0.06(-0.93%) |
Apr 12, 2004 | 6.529 | 6.610 | 6.487 | 6.594 | 15,940,085 | +0.07(+1.05%) |
Apr 08, 2004 | 6.476 | 6.529 | 6.449 | 6.526 | 17,035,950 | +0.06(+1.00%) |
Apr 07, 2004 | 6.449 | 6.518 | 6.411 | 6.461 | 18,112,946 | +0.00(+0.00%) |
Apr 06, 2004 | 6.335 | 6.487 | 6.316 | 6.461 | 10,892,872 | +0.07(+1.07%) |
Apr 05, 2004 | 6.285 | 6.419 | 6.278 | 6.392 | 9,968,908 | +0.08(+1.21%) |
Apr 02, 2004 | 6.430 | 6.449 | 6.259 | 6.316 | 5,093,857 | -0.06(-0.96%) |
Apr 01, 2004 | 6.316 | 6.411 | 6.312 | 6.377 | 6,444,689 | +0.03(+0.42%) |
Mar 31, 2004 | 6.278 | 6.449 | 6.171 | 6.350 | 7,336,422 | +0.08(+1.28%) |
Mar 30, 2004 | 6.239 | 6.297 | 6.186 | 6.270 | 6,607,418 | +0.04(+0.61%) |
Mar 29, 2004 | 6.220 | 6.259 | 6.114 | 6.232 | 7,901,649 | +0.06(+1.05%) |
Mar 26, 2004 | 6.342 | 6.342 | 6.152 | 6.167 | 7,029,831 | -0.16(-2.53%) |
Mar 25, 2004 | 6.220 | 6.350 | 6.220 | 6.327 | 10,781,504 | +0.09(+1.47%) |
Mar 24, 2004 | 6.106 | 6.278 | 6.106 | 6.236 | 10,068,222 | +0.06(+0.93%) |
Mar 23, 2004 | 6.484 | 6.484 | 6.125 | 6.178 | 14,798,363 | -0.31(-4.71%) |
Mar 22, 2004 | 6.392 | 6.491 | 6.297 | 6.484 | 10,165,964 | +0.06(+1.01%) |
Mar 19, 2004 | 6.453 | 6.499 | 6.392 | 6.419 | 9,509,808 | -0.03(-0.47%) |
Mar 18, 2004 | 6.377 | 6.484 | 6.346 | 6.449 | 10,480,154 | +0.07(+1.14%) |
Mar 17, 2004 | 6.350 | 6.484 | 6.308 | 6.377 | 13,843,216 | +0.08(+1.33%) |
Mar 16, 2004 | 6.373 | 6.400 | 6.251 | 6.293 | 12,024,898 | +0.00(+0.00%) |
Mar 15, 2004 | 6.396 | 6.400 | 6.255 | 6.293 | 14,976,290 | -0.10(-1.61%) |
Mar 12, 2004 | 6.430 | 6.480 | 6.335 | 6.396 | 11,890,994 | +0.00(+0.06%) |
Mar 11, 2004 | 6.564 | 6.610 | 6.358 | 6.392 | 16,967,818 | -0.22(-3.29%) |
Mar 10, 2004 | 7.045 | 7.052 | 6.545 | 6.610 | 21,332,934 | -0.47(-6.68%) |
Mar 09, 2004 | 7.213 | 7.216 | 7.060 | 7.083 | 10,839,939 | -0.13(-1.85%) |
Mar 08, 2004 | 7.312 | 7.365 | 7.213 | 7.216 | 5,380,794 | -0.11(-1.51%) |
Mar 05, 2004 | 7.277 | 7.380 | 7.255 | 7.327 | 4,925,363 | -0.02(-0.26%) |
Mar 04, 2004 | 7.358 | 7.373 | 7.255 | 7.346 | 3,103,115 | -0.05(-0.62%) |
Mar 03, 2004 | 7.281 | 7.392 | 7.224 | 7.392 | 6,121,852 | +0.11(+1.57%) |
Mar 02, 2004 | 7.438 | 7.438 | 7.255 | 7.277 | 5,830,984 | -0.14(-1.85%) |
Mar 01, 2004 | 7.461 | 7.506 | 7.365 | 7.415 | 7,410,056 | +0.08(+1.09%) |
Feb 27, 2004 | 7.403 | 7.442 | 7.308 | 7.335 | 12,061,846 | -0.09(-1.18%) |
Feb 26, 2004 | 7.251 | 7.449 | 7.235 | 7.422 | 7,442,811 | +0.12(+1.67%) |
Feb 25, 2004 | 7.262 | 7.338 | 7.193 | 7.300 | 6,631,002 | +0.04(+0.58%) |
Feb 24, 2004 | 7.384 | 7.396 | 7.209 | 7.258 | 9,027,125 | -0.17(-2.26%) |
Feb 23, 2004 | 7.388 | 7.472 | 7.354 | 7.426 | 7,090,625 | +0.05(+0.62%) |
Feb 20, 2004 | 7.346 | 7.445 | 7.277 | 7.380 | 7,770,627 | +0.03(+0.47%) |
Feb 19, 2004 | 7.243 | 7.468 | 7.178 | 7.346 | 8,842,122 | +0.12(+1.69%) |
Feb 18, 2004 | 7.239 | 7.247 | 7.136 | 7.224 | 4,878,195 | +0.01(+0.11%) |
Feb 17, 2004 | 7.224 | 7.285 | 7.201 | 7.216 | 5,388,917 | +0.00(+0.00%) |
Feb 13, 2004 | 7.293 | 7.350 | 7.182 | 7.216 | 5,101,456 | -0.09(-1.20%) |
Feb 12, 2004 | 7.235 | 7.438 | 7.213 | 7.304 | 7,913,441 | +0.07(+1.00%) |
Feb 11, 2004 | 7.216 | 7.235 | 7.132 | 7.232 | 10,290,435 | +0.02(+0.26%) |
Feb 10, 2004 | 7.136 | 7.251 | 7.113 | 7.213 | 4,905,448 | +0.06(+0.85%) |
Feb 09, 2004 | 7.232 | 7.239 | 7.094 | 7.151 | 5,902,260 | -0.13(-1.83%) |
Feb 06, 2004 | 7.193 | 7.316 | 7.132 | 7.285 | 6,209,636 | +0.10(+1.33%) |
Feb 05, 2004 | 7.258 | 7.289 | 7.159 | 7.190 | 7,995,460 | -0.08(-1.05%) |
Feb 04, 2004 | 7.262 | 7.331 | 7.224 | 7.266 | 8,829,544 | +0.00(+0.05%) |
Feb 03, 2004 | 7.159 | 7.293 | 7.087 | 7.262 | 8,752,241 | +0.10(+1.44%) |
Feb 02, 2004 | 7.090 | 7.197 | 7.003 | 7.159 | 8,171,553 | +0.09(+1.24%) |
Jan 30, 2004 | 7.205 | 7.205 | 6.949 | 7.071 | 10,016,075 | -0.18(-2.47%) |
Jan 29, 2004 | 7.033 | 7.251 | 7.029 | 7.251 | 8,885,359 | +0.22(+3.09%) |
Jan 28, 2004 | 7.098 | 7.136 | 7.010 | 7.033 | 5,808,710 | -0.08(-1.13%) |
Jan 27, 2004 | 7.102 | 7.178 | 7.079 | 7.113 | 5,459,407 | -0.03(-0.48%) |
Jan 26, 2004 | 7.117 | 7.163 | 7.056 | 7.148 | 6,133,906 | +0.03(+0.43%) |
Jan 23, 2004 | 7.132 | 7.228 | 7.098 | 7.117 | 7,867,845 | -0.00(-0.05%) |
Jan 22, 2004 | 7.155 | 7.167 | 7.098 | 7.121 | 5,778,313 | -0.03(-0.48%) |
Jan 21, 2004 | 7.178 | 7.213 | 7.071 | 7.155 | 10,262,920 | -0.02(-0.32%) |
Jan 20, 2004 | 7.239 | 7.239 | 7.113 | 7.178 | 7,698,041 | -0.06(-0.84%) |
Jan 16, 2004 | 7.155 | 7.251 | 7.136 | 7.239 | 6,873,392 | +0.11(+1.55%) |
Jan 15, 2004 | 7.125 | 7.178 | 7.071 | 7.129 | 7,627,290 | +0.01(+0.11%) |
Jan 14, 2004 | 7.098 | 7.155 | 7.083 | 7.121 | 9,201,645 | +0.02(+0.32%) |
Jan 13, 2004 | 7.071 | 7.136 | 7.048 | 7.098 | 5,658,298 | +0.00(+0.05%) |
Jan 12, 2004 | 7.098 | 7.121 | 7.018 | 7.094 | 6,868,937 | -0.05(-0.64%) |
Jan 09, 2004 | 7.117 | 7.144 | 7.117 | 7.140 | 8,577,197 | +0.02(+0.21%) |
Jan 08, 2004 | 7.174 | 7.247 | 7.083 | 7.125 | 7,912,393 | -0.04(-0.59%) |
Jan 07, 2004 | 7.087 | 7.213 | 7.033 | 7.167 | 13,228,725 | +0.11(+1.62%) |
Jan 06, 2004 | 7.098 | 7.098 | 6.995 | 7.052 | 5,142,073 | -0.05(-0.65%) |
Jan 05, 2004 | 7.068 | 7.159 | 6.953 | 7.098 | 9,050,709 | +0.05(+0.65%) |
Jan 02, 2004 | 7.079 | 7.117 | 7.003 | 7.052 | 7,498,365 | -0.01(-0.16%) |
Dec 31, 2003 | 7.022 | 7.075 | 7.014 | 7.064 | 6,565,229 | +0.04(+0.54%) |
Dec 30, 2003 | 6.984 | 7.060 | 6.957 | 7.026 | 5,450,497 | +0.01(+0.11%) |
Dec 29, 2003 | 6.965 | 7.033 | 6.934 | 7.018 | 5,955,455 | +0.10(+1.38%) |
Dec 26, 2003 | 6.942 | 6.942 | 6.877 | 6.923 | 2,193,301 | +0.02(+0.28%) |
Dec 24, 2003 | 6.911 | 6.938 | 6.850 | 6.903 | 2,941,172 | -0.02(-0.28%) |
Dec 23, 2003 | 6.869 | 6.923 | 6.839 | 6.923 | 6,755,996 | +0.01(+0.17%) |
Dec 22, 2003 | 6.674 | 6.934 | 6.655 | 6.911 | 15,109,408 | +0.16(+2.37%) |
Dec 19, 2003 | 6.659 | 6.751 | 6.587 | 6.751 | 14,033,983 | +0.09(+1.38%) |
Dec 18, 2003 | 6.587 | 6.659 | 6.526 | 6.659 | 13,246,281 | +0.08(+1.16%) |
Dec 17, 2003 | 6.602 | 6.621 | 6.556 | 6.583 | 9,495,658 | -0.03(-0.46%) |
Dec 16, 2003 | 6.598 | 6.617 | 6.507 | 6.613 | 9,403,419 | +0.02(+0.35%) |
Dec 15, 2003 | 6.606 | 6.640 | 6.571 | 6.591 | 7,788,446 | -0.02(-0.35%) |
Dec 12, 2003 | 6.617 | 6.640 | 6.552 | 6.613 | 5,688,171 | -0.00(-0.06%) |
Dec 11, 2003 | 6.659 | 6.667 | 6.602 | 6.617 | 8,629,081 | +0.00(+0.00%) |
Dec 10, 2003 | 6.610 | 6.674 | 6.552 | 6.617 | 8,422,329 | +0.01(+0.17%) |
Dec 09, 2003 | 6.678 | 6.690 | 6.430 | 6.606 | 12,879,945 | -0.22(-3.24%) |
Dec 08, 2003 | 6.766 | 6.827 | 6.690 | 6.827 | 7,712,192 | +0.07(+1.07%) |
Dec 05, 2003 | 6.755 | 6.789 | 6.755 | 6.755 | 6,875,488 | -0.08(-1.17%) |
Dec 04, 2003 | 6.926 | 6.934 | 6.781 | 6.835 | 9,411,280 | -0.10(-1.43%) |
Dec 03, 2003 | 6.961 | 6.999 | 6.888 | 6.934 | 9,308,559 | -0.04(-0.55%) |
Dec 02, 2003 | 7.071 | 7.071 | 6.949 | 6.972 | 8,790,500 | -0.10(-1.40%) |
Dec 01, 2003 | 7.121 | 7.121 | 7.014 | 7.071 | 8,821,945 | -0.13(-1.75%) |
Nov 28, 2003 | 7.239 | 7.239 | 7.125 | 7.197 | 2,005,678 | -0.04(-0.58%) |
Nov 26, 2003 | 7.239 | 7.243 | 7.163 | 7.239 | 4,218,108 | +0.03(+0.37%) |
Nov 25, 2003 | 7.087 | 7.239 | 7.060 | 7.213 | 4,100,713 | +0.10(+1.34%) |
Nov 24, 2003 | 7.117 | 7.232 | 7.052 | 7.117 | 6,683,934 | +0.00(+0.00%) |
Nov 21, 2003 | 7.022 | 7.113 | 6.984 | 7.117 | 6,402,500 | +0.18(+2.64%) |
Nov 20, 2003 | 6.892 | 7.006 | 6.877 | 6.934 | 5,169,587 | +0.03(+0.44%) |
Nov 19, 2003 | 6.850 | 6.942 | 6.835 | 6.903 | 6,498,146 | +0.08(+1.12%) |
Nov 18, 2003 | 6.808 | 6.869 | 6.766 | 6.827 | 5,195,791 | +0.03(+0.39%) |
Nov 17, 2003 | 6.755 | 6.842 | 6.678 | 6.800 | 4,298,032 | -0.10(-1.44%) |
Nov 14, 2003 | 6.724 | 6.976 | 6.724 | 6.900 | 7,431,806 | +0.05(+0.67%) |
Nov 13, 2003 | 6.793 | 6.888 | 6.720 | 6.854 | 5,263,661 | +0.01(+0.17%) |
Nov 12, 2003 | 6.785 | 6.861 | 6.774 | 6.842 | 3,162,336 | +0.03(+0.39%) |
Nov 11, 2003 | 6.926 | 6.926 | 6.766 | 6.816 | 5,228,023 | -0.09(-1.33%) |
Nov 10, 2003 | 6.900 | 6.976 | 6.877 | 6.907 | 5,195,529 | -0.01(-0.17%) |
Nov 07, 2003 | 6.869 | 7.022 | 6.758 | 6.919 | 7,624,145 | +0.04(+0.55%) |
Nov 06, 2003 | 6.678 | 6.881 | 6.632 | 6.881 | 9,910,210 | +0.18(+2.62%) |
Nov 05, 2003 | 6.728 | 6.701 | 6.487 | 6.705 | 11,475,394 | +0.12(+1.80%) |
Nov 04, 2003 | 6.728 | 6.728 | 6.575 | 6.587 | 7,099,797 | -0.16(-2.38%) |
Nov 03, 2003 | 6.644 | 6.774 | 6.644 | 6.747 | 3,881,383 | +0.07(+1.09%) |
Oct 31, 2003 | 6.606 | 6.713 | 6.606 | 6.674 | 7,804,693 | +0.06(+0.92%) |
Oct 30, 2003 | 6.640 | 6.701 | 6.591 | 6.613 | 6,193,128 | -0.01(-0.17%) |
Oct 29, 2003 | 6.583 | 6.671 | 6.552 | 6.625 | 6,746,563 | -0.04(-0.57%) |
Oct 28, 2003 | 6.701 | 6.709 | 6.655 | 6.663 | 5,728,263 | -0.04(-0.57%) |
Oct 27, 2003 | 6.716 | 6.736 | 6.621 | 6.701 | 3,654,978 | -0.03(-0.51%) |
Oct 24, 2003 | 6.690 | 6.736 | 6.598 | 6.736 | 5,351,969 | +0.03(+0.40%) |
Oct 23, 2003 | 6.587 | 6.758 | 6.545 | 6.709 | 4,595,975 | +0.12(+1.85%) |
Oct 22, 2003 | 6.640 | 6.682 | 6.545 | 6.587 | 7,674,982 | -0.07(-1.03%) |
Oct 21, 2003 | 6.812 | 6.873 | 6.598 | 6.655 | 11,632,882 | -0.19(-2.84%) |
Oct 20, 2003 | 6.949 | 6.926 | 6.621 | 6.850 | 9,497,492 | -0.10(-1.43%) |
Oct 17, 2003 | 7.174 | 7.174 | 6.926 | 6.949 | 7,567,544 | -0.19(-2.62%) |
Oct 16, 2003 | 7.174 | 7.178 | 7.010 | 7.136 | 5,108,793 | -0.04(-0.53%) |
Oct 15, 2003 | 7.285 | 7.289 | 7.113 | 7.174 | 4,998,735 | -0.11(-1.57%) |
Oct 14, 2003 | 7.319 | 7.335 | 7.262 | 7.289 | 5,338,343 | -0.06(-0.83%) |
Oct 13, 2003 | 7.354 | 7.438 | 7.297 | 7.350 | 5,054,550 | +0.02(+0.21%) |
Oct 10, 2003 | 7.369 | 7.373 | 7.258 | 7.335 | 6,851,904 | -0.03(-0.47%) |
Oct 09, 2003 | 7.312 | 7.422 | 7.312 | 7.369 | 10,615,106 | +0.08(+1.10%) |
Oct 08, 2003 | 7.205 | 7.289 | 7.163 | 7.289 | 6,318,384 | +0.04(+0.53%) |
Oct 07, 2003 | 7.213 | 7.258 | 7.144 | 7.251 | 7,147,751 | +0.04(+0.53%) |
Oct 06, 2003 | 7.155 | 7.232 | 7.110 | 7.213 | 4,524,699 | +0.02(+0.32%) |
Oct 03, 2003 | 7.136 | 7.228 | 7.048 | 7.190 | 11,938,948 | +0.21(+3.06%) |
Oct 02, 2003 | 6.991 | 7.064 | 6.896 | 6.976 | 7,084,598 | -0.14(-1.98%) |
Oct 01, 2003 | 6.854 | 7.178 | 6.755 | 7.117 | 10,144,477 | +0.30(+4.36%) |
Sep 30, 2003 | 6.835 | 6.888 | 6.659 | 6.819 | 6,907,195 | -0.02(-0.22%) |
Sep 29, 2003 | 6.934 | 6.961 | 6.751 | 6.835 | 6,336,465 | -0.11(-1.54%) |
Sep 26, 2003 | 7.060 | 7.060 | 6.873 | 6.942 | 7,081,192 | -0.15(-2.15%) |
Sep 25, 2003 | 7.041 | 7.190 | 7.010 | 7.094 | 7,716,909 | +0.07(+0.98%) |
Sep 24, 2003 | 7.029 | 7.048 | 7.029 | 7.026 | 6,537,714 | -0.04(-0.59%) |
Sep 23, 2003 | 6.926 | 7.068 | 6.938 | 7.068 | 9,905,755 | +0.14(+2.04%) |
Sep 22, 2003 | 6.869 | 6.965 | 6.778 | 6.926 | 6,830,679 | -0.00(-0.06%) |
Sep 19, 2003 | 6.873 | 7.060 | 6.778 | 6.930 | 7,957,464 | +0.06(+0.89%) |
Sep 18, 2003 | 6.923 | 6.965 | 6.869 | 6.869 | 11,700,751 | +0.00(+0.00%) |
Sep 17, 2003 | 6.793 | 6.877 | 6.739 | 6.869 | 9,661,793 | +0.08(+1.12%) |
Sep 16, 2003 | 7.117 | 6.842 | 6.487 | 6.793 | 31,445,440 | -0.32(-4.56%) |
Sep 15, 2003 | 7.251 | 7.289 | 7.041 | 7.117 | 8,791,024 | -0.13(-1.84%) |
Sep 12, 2003 | 7.216 | 7.319 | 7.155 | 7.251 | 5,317,641 | +0.03(+0.48%) |
Sep 11, 2003 | 7.193 | 7.331 | 7.060 | 7.216 | 10,451,329 | +0.02(+0.32%) |
Sep 10, 2003 | 7.289 | 7.300 | 7.171 | 7.193 | 6,469,583 | -0.10(-1.31%) |
Sep 09, 2003 | 7.396 | 7.396 | 7.262 | 7.289 | 9,075,341 | -0.18(-2.45%) |
Sep 08, 2003 | 7.407 | 7.518 | 7.392 | 7.472 | 6,432,111 | +0.06(+0.82%) |
Sep 05, 2003 | 7.422 | 7.449 | 7.323 | 7.411 | 5,540,902 | -0.07(-0.92%) |
Sep 04, 2003 | 7.361 | 7.480 | 7.232 | 7.480 | 7,025,639 | +0.05(+0.67%) |
Sep 03, 2003 | 7.384 | 7.476 | 7.342 | 7.430 | 10,946,853 | +0.05(+0.67%) |
Sep 02, 2003 | 7.327 | 7.388 | 7.277 | 7.380 | 7,665,548 | +0.05(+0.68%) |
Aug 29, 2003 | 7.224 | 7.331 | 7.209 | 7.331 | 7,464,299 | +0.05(+0.68%) |
Aug 28, 2003 | 7.270 | 7.316 | 7.197 | 7.281 | 5,814,737 | +0.03(+0.42%) |
Aug 27, 2003 | 7.197 | 7.266 | 7.186 | 7.251 | 5,514,698 | +0.06(+0.90%) |
Aug 26, 2003 | 7.220 | 7.232 | 7.121 | 7.186 | 6,672,929 | -0.05(-0.63%) |
Aug 25, 2003 | 7.289 | 7.289 | 7.213 | 7.232 | 5,754,467 | -0.11(-1.46%) |
Aug 22, 2003 | 7.262 | 7.338 | 7.251 | 7.338 | 7,490,765 | +0.09(+1.26%) |
Aug 21, 2003 | 7.220 | 7.304 | 7.136 | 7.247 | 6,948,074 | +0.03(+0.42%) |
Aug 20, 2003 | 7.022 | 7.243 | 6.999 | 7.216 | 8,244,139 | +0.19(+2.77%) |
Aug 19, 2003 | 7.136 | 7.136 | 6.965 | 7.022 | 9,265,060 | -0.08(-1.13%) |
Aug 18, 2003 | 7.079 | 7.159 | 7.060 | 7.102 | 8,758,792 | +0.08(+1.09%) |
Aug 15, 2003 | 6.984 | 7.026 | 6.831 | 7.026 | 5,936,849 | +0.05(+0.71%) |
Aug 14, 2003 | 6.774 | 6.987 | 6.774 | 6.976 | 13,233,703 | +0.22(+3.28%) |
Aug 13, 2003 | 6.526 | 6.865 | 6.514 | 6.755 | 11,799,803 | +0.25(+3.81%) |
Aug 12, 2003 | 6.507 | 6.533 | 6.457 | 6.507 | 8,421,281 | +0.00(+0.06%) |
Aug 11, 2003 | 6.526 | 6.537 | 6.461 | 6.503 | 5,671,400 | -0.00(-0.06%) |
Aug 08, 2003 | 6.533 | 6.541 | 6.442 | 6.507 | 4,304,583 | -0.03(-0.41%) |
Aug 07, 2003 | 6.465 | 6.545 | 6.423 | 6.533 | 5,604,317 | +0.03(+0.47%) |
Aug 06, 2003 | 6.381 | 6.522 | 6.373 | 6.503 | 6,168,496 | +0.06(+0.89%) |
Aug 05, 2003 | 6.518 | 6.556 | 6.400 | 6.446 | 5,750,537 | -0.05(-0.82%) |
Aug 04, 2003 | 6.373 | 6.541 | 6.316 | 6.499 | 5,309,518 | +0.11(+1.67%) |