Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.304 | 6.322 | 6.300 | 6.309 | 37,184 | +0.01(+0.21%) |
Dec 30, 2003 | 6.300 | 6.300 | 6.261 | 6.296 | 30,948 | +0.02(+0.28%) |
Dec 29, 2003 | 6.287 | 6.304 | 6.278 | 6.278 | 39,493 | -0.01(-0.14%) |
Dec 26, 2003 | 6.265 | 6.287 | 6.265 | 6.287 | 8,776 | +0.03(+0.41%) |
Dec 24, 2003 | 6.261 | 6.261 | 6.244 | 6.261 | 12,240 | +0.00(+0.00%) |
Dec 23, 2003 | 6.287 | 6.287 | 6.231 | 6.261 | 48,962 | +0.01(+0.21%) |
Dec 22, 2003 | 6.261 | 6.261 | 6.235 | 6.248 | 24,943 | +0.03(+0.42%) |
Dec 19, 2003 | 6.209 | 6.248 | 6.209 | 6.222 | 20,555 | +0.00(+0.00%) |
Dec 18, 2003 | 6.187 | 6.231 | 6.187 | 6.222 | 51,503 | +0.04(+0.70%) |
Dec 17, 2003 | 6.209 | 6.209 | 6.179 | 6.179 | 91,690 | -0.03(-0.56%) |
Dec 16, 2003 | 6.291 | 6.291 | 6.257 | 6.213 | 48,039 | -0.06(-1.03%) |
Dec 15, 2003 | 6.291 | 6.291 | 6.291 | 6.278 | 15,243 | -0.02(-0.34%) |
Dec 12, 2003 | 6.274 | 6.300 | 6.270 | 6.300 | 56,353 | +0.08(+1.32%) |
Dec 11, 2003 | 6.239 | 6.239 | 6.205 | 6.218 | 21,017 | -0.04(-0.69%) |
Dec 10, 2003 | 6.265 | 6.265 | 6.244 | 6.261 | 29,100 | -0.01(-0.21%) |
Dec 09, 2003 | 6.278 | 6.296 | 6.274 | 6.274 | 31,410 | +0.04(+0.62%) |
Dec 08, 2003 | 6.300 | 6.309 | 6.226 | 6.235 | 44,574 | -0.08(-1.30%) |
Dec 05, 2003 | 6.300 | 6.300 | 6.261 | 6.317 | 66,977 | +0.01(+0.21%) |
Dec 04, 2003 | 6.244 | 6.244 | 6.244 | 6.304 | 56,815 | +0.07(+1.18%) |
Dec 03, 2003 | 6.235 | 6.244 | 6.192 | 6.231 | 35,798 | +0.00(+0.07%) |
Dec 02, 2003 | 6.187 | 6.187 | 6.153 | 6.226 | 40,417 | +0.07(+1.20%) |
Dec 01, 2003 | 6.244 | 6.244 | 6.187 | 6.153 | 73,906 | -0.08(-1.25%) |
Nov 28, 2003 | 6.213 | 6.239 | 6.213 | 6.231 | 5,542 | +0.02(+0.28%) |
Nov 26, 2003 | 6.213 | 6.213 | 6.213 | 6.213 | 10,162 | +0.01(+0.21%) |
Nov 25, 2003 | 6.170 | 6.218 | 6.170 | 6.200 | 42,727 | +0.03(+0.49%) |
Nov 24, 2003 | 6.153 | 6.170 | 6.148 | 6.170 | 38,107 | +0.03(+0.49%) |
Nov 21, 2003 | 6.157 | 6.161 | 6.140 | 6.140 | 28,638 | -0.02(-0.28%) |
Nov 20, 2003 | 6.148 | 6.148 | 6.148 | 6.157 | 12,702 | +0.01(+0.21%) |
Nov 19, 2003 | 6.131 | 6.144 | 6.140 | 6.144 | 13,164 | +0.01(+0.21%) |
Nov 18, 2003 | 6.148 | 6.148 | 6.118 | 6.131 | 30,024 | -0.03(-0.42%) |
Nov 17, 2003 | 6.161 | 6.161 | 6.127 | 6.157 | 36,260 | +0.03(+0.42%) |
Nov 14, 2003 | 6.135 | 6.140 | 6.109 | 6.131 | 23,557 | +0.01(+0.21%) |
Nov 13, 2003 | 6.114 | 6.140 | 6.096 | 6.118 | 40,879 | -0.03(-0.49%) |
Nov 12, 2003 | 6.148 | 6.148 | 6.118 | 6.148 | 39,262 | -0.01(-0.21%) |
Nov 11, 2003 | 6.166 | 6.174 | 6.157 | 6.161 | 54,044 | -0.03(-0.49%) |
Nov 10, 2003 | 6.213 | 6.213 | 6.192 | 6.192 | 18,938 | -0.01(-0.14%) |
Nov 07, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 30,717 | -0.03(-0.42%) |
Nov 06, 2003 | 6.270 | 6.270 | 6.226 | 6.226 | 27,714 | -0.04(-0.69%) |
Nov 05, 2003 | 6.257 | 6.270 | 6.239 | 6.270 | 11,085 | +0.02(+0.35%) |
Nov 04, 2003 | 6.265 | 6.265 | 6.248 | 6.248 | 27,945 | +0.06(+0.98%) |
Nov 03, 2003 | 6.187 | 6.187 | 6.187 | 6.187 | 48,270 | +0.02(+0.28%) |
Oct 31, 2003 | 6.170 | 6.170 | 6.170 | 6.170 | 8,083 | +0.00(+0.07%) |
Oct 30, 2003 | 6.166 | 6.166 | 6.166 | 6.166 | 21,017 | -0.01(-0.21%) |
Oct 29, 2003 | 6.179 | 6.200 | 6.153 | 6.179 | 56,353 | +0.03(+0.49%) |
Oct 28, 2003 | 6.140 | 6.187 | 6.140 | 6.148 | 43,189 | +0.00(+0.07%) |
Oct 27, 2003 | 6.166 | 6.170 | 6.144 | 6.144 | 17,090 | +0.01(+0.21%) |
Oct 24, 2003 | 6.166 | 6.166 | 6.131 | 6.131 | 21,017 | -0.00(-0.07%) |
Oct 23, 2003 | 6.166 | 6.187 | 6.131 | 6.135 | 57,970 | -0.01(-0.14%) |
Oct 22, 2003 | 6.140 | 6.166 | 6.101 | 6.144 | 45,729 | +0.00(+0.07%) |
Oct 21, 2003 | 6.109 | 6.127 | 6.109 | 6.140 | 11,547 | +0.04(+0.71%) |
Oct 20, 2003 | 6.057 | 6.140 | 6.057 | 6.096 | 32,795 | +0.06(+1.08%) |
Oct 17, 2003 | 6.031 | 6.040 | 6.031 | 6.031 | 24,943 | -0.05(-0.85%) |
Oct 16, 2003 | 6.031 | 6.079 | 6.031 | 6.083 | 20,093 | +0.04(+0.64%) |
Oct 15, 2003 | 6.040 | 6.044 | 6.040 | 6.044 | 14,319 | -0.00(-0.07%) |
Oct 14, 2003 | 6.062 | 6.062 | 6.044 | 6.049 | 15,243 | -0.03(-0.43%) |
Oct 13, 2003 | 6.088 | 6.088 | 6.057 | 6.075 | 9,931 | +0.01(+0.14%) |
Oct 10, 2003 | 6.083 | 6.144 | 6.066 | 6.066 | 77,832 | -0.06(-1.06%) |
Oct 09, 2003 | 6.105 | 6.148 | 6.105 | 6.131 | 37,184 | +0.05(+0.85%) |
Oct 08, 2003 | 6.079 | 6.079 | 6.079 | 6.079 | 24,481 | -0.01(-0.14%) |
Oct 07, 2003 | 6.088 | 6.088 | 6.075 | 6.088 | 50,117 | +0.01(+0.21%) |
Oct 06, 2003 | 6.062 | 6.083 | 6.062 | 6.075 | 53,582 | +0.01(+0.21%) |
Oct 03, 2003 | 6.066 | 6.083 | 6.044 | 6.062 | 40,186 | -0.01(-0.14%) |
Oct 02, 2003 | 6.057 | 6.070 | 6.057 | 6.070 | 14,319 | -0.00(-0.07%) |
Oct 01, 2003 | 6.079 | 6.079 | 6.066 | 6.075 | 47,808 | +0.02(+0.36%) |
Sep 30, 2003 | 6.036 | 6.079 | 6.023 | 6.053 | 41,341 | +0.02(+0.36%) |
Sep 29, 2003 | 6.031 | 6.031 | 6.014 | 6.031 | 24,712 | -0.01(-0.14%) |
Sep 26, 2003 | 6.001 | 6.027 | 5.988 | 6.040 | 40,417 | +0.03(+0.50%) |
Sep 25, 2003 | 5.975 | 6.010 | 5.966 | 6.010 | 61,203 | +0.05(+0.87%) |
Sep 24, 2003 | 5.979 | 5.979 | 5.958 | 5.958 | 16,628 | -0.01(-0.15%) |
Sep 23, 2003 | 5.945 | 5.966 | 5.945 | 5.966 | 34,181 | +0.02(+0.36%) |
Sep 22, 2003 | 5.958 | 5.966 | 5.945 | 5.945 | 22,171 | -0.03(-0.58%) |
Sep 19, 2003 | 5.975 | 5.975 | 5.945 | 5.979 | 35,567 | +0.00(+0.07%) |
Sep 18, 2003 | 5.975 | 5.975 | 5.975 | 5.975 | 0 | +0.01(+0.15%) |
Sep 17, 2003 | 5.975 | 5.975 | 5.945 | 5.966 | 31,641 | +0.01(+0.22%) |
Sep 16, 2003 | 5.971 | 5.971 | 5.945 | 5.953 | 14,088 | -0.02(-0.29%) |
Sep 15, 2003 | 5.971 | 5.971 | 5.953 | 5.971 | 6,235 | +0.01(+0.22%) |
Sep 12, 2003 | 5.979 | 5.988 | 5.945 | 5.958 | 72,982 | -0.02(-0.36%) |
Sep 11, 2003 | 6.010 | 6.014 | 5.958 | 5.979 | 26,329 | -0.04(-0.65%) |
Sep 10, 2003 | 6.049 | 6.053 | 5.975 | 6.018 | 49,424 | +0.00(+0.00%) |
Sep 09, 2003 | 6.053 | 6.053 | 6.018 | 6.018 | 17,090 | -0.03(-0.50%) |
Sep 08, 2003 | 6.040 | 6.049 | 6.001 | 6.049 | 66,284 | +0.03(+0.43%) |
Sep 05, 2003 | 5.992 | 6.027 | 5.992 | 6.023 | 64,206 | +0.05(+0.87%) |
Sep 04, 2003 | 5.884 | 5.975 | 5.871 | 5.971 | 131,414 | +0.11(+1.85%) |
Sep 03, 2003 | 5.889 | 5.919 | 5.863 | 5.863 | 40,648 | -0.02(-0.37%) |
Sep 02, 2003 | 5.897 | 5.902 | 5.858 | 5.884 | 30,948 | +0.00(+0.07%) |
Aug 29, 2003 | 5.889 | 5.906 | 5.880 | 5.880 | 13,164 | +0.00(+0.00%) |
Aug 28, 2003 | 5.884 | 5.897 | 5.854 | 5.880 | 34,874 | -0.00(-0.07%) |
Aug 27, 2003 | 5.845 | 5.893 | 5.819 | 5.884 | 64,668 | +0.04(+0.67%) |
Aug 26, 2003 | 5.880 | 5.880 | 5.815 | 5.845 | 60,510 | -0.03(-0.44%) |
Aug 25, 2003 | 5.889 | 5.889 | 5.871 | 5.871 | 10,393 | -0.00(-0.07%) |
Aug 22, 2003 | 5.889 | 5.893 | 5.876 | 5.876 | 13,857 | -0.02(-0.29%) |
Aug 21, 2003 | 5.919 | 5.923 | 5.893 | 5.893 | 19,862 | +0.00(+0.07%) |
Aug 20, 2003 | 5.889 | 5.910 | 5.884 | 5.889 | 51,503 | +0.02(+0.37%) |
Aug 19, 2003 | 5.845 | 5.884 | 5.845 | 5.867 | 39,724 | +0.01(+0.22%) |
Aug 18, 2003 | 5.893 | 5.919 | 5.824 | 5.854 | 121,021 | -0.03(-0.44%) |
Aug 15, 2003 | 5.824 | 5.880 | 5.815 | 5.880 | 30,024 | +0.07(+1.27%) |
Aug 14, 2003 | 5.858 | 5.863 | 5.806 | 5.806 | 75,984 | -0.04(-0.74%) |
Aug 13, 2003 | 5.992 | 5.992 | 5.832 | 5.850 | 86,839 | -0.13(-2.24%) |
Aug 12, 2003 | 6.027 | 6.053 | 5.984 | 5.984 | 43,189 | -0.07(-1.14%) |
Aug 11, 2003 | 6.040 | 6.062 | 6.023 | 6.053 | 43,419 | +0.00(+0.00%) |
Aug 08, 2003 | 6.066 | 6.066 | 6.005 | 6.053 | 52,889 | -0.01(-0.21%) |
Aug 07, 2003 | 6.018 | 6.079 | 6.018 | 6.066 | 51,965 | +0.07(+1.16%) |
Aug 06, 2003 | 5.910 | 6.031 | 5.910 | 5.997 | 94,461 | +0.10(+1.69%) |
Aug 05, 2003 | 5.902 | 5.936 | 5.889 | 5.897 | 71,596 | +0.01(+0.15%) |
Aug 04, 2003 | 5.897 | 5.897 | 5.815 | 5.889 | 62,127 | -0.02(-0.37%) |
Aug 01, 2003 | 5.932 | 5.953 | 5.910 | 5.910 | 31,410 | -0.00(-0.07%) |
Jul 31, 2003 | 6.010 | 6.031 | 5.871 | 5.915 | 107,626 | -0.07(-1.23%) |
Jul 30, 2003 | 6.031 | 6.031 | 5.962 | 5.988 | 77,370 | -0.02(-0.36%) |
Jul 29, 2003 | 6.040 | 6.062 | 5.979 | 6.010 | 62,820 | -0.05(-0.86%) |
Jul 28, 2003 | 6.209 | 6.209 | 6.027 | 6.062 | 148,736 | -0.16(-2.64%) |
Jul 25, 2003 | 6.222 | 6.231 | 6.205 | 6.226 | 49,886 | +0.00(+0.07%) |
Jul 24, 2003 | 6.187 | 6.222 | 6.153 | 6.222 | 74,368 | +0.00(+0.07%) |
Jul 23, 2003 | 6.161 | 6.218 | 6.161 | 6.218 | 90,304 | +0.05(+0.77%) |
Jul 22, 2003 | 6.179 | 6.187 | 6.131 | 6.170 | 44,805 | +0.03(+0.49%) |
Jul 21, 2003 | 6.222 | 6.226 | 6.140 | 6.140 | 42,265 | -0.08(-1.25%) |
Jul 18, 2003 | 6.235 | 6.235 | 6.192 | 6.218 | 20,786 | -0.01(-0.14%) |
Jul 17, 2003 | 6.274 | 6.300 | 6.192 | 6.226 | 40,186 | -0.01(-0.21%) |
Jul 16, 2003 | 6.339 | 6.339 | 6.226 | 6.239 | 46,884 | -0.10(-1.57%) |
Jul 15, 2003 | 6.386 | 6.386 | 6.330 | 6.339 | 84,299 | -0.03(-0.41%) |
Jul 14, 2003 | 6.425 | 6.425 | 6.365 | 6.365 | 67,670 | -0.06(-0.94%) |
Jul 11, 2003 | 6.408 | 6.430 | 6.352 | 6.425 | 23,557 | +0.02(+0.27%) |
Jul 10, 2003 | 6.417 | 6.425 | 6.386 | 6.408 | 38,800 | +0.02(+0.34%) |
Jul 09, 2003 | 6.386 | 6.408 | 6.373 | 6.386 | 29,793 | +0.00(+0.07%) |
Jul 08, 2003 | 6.365 | 6.395 | 6.343 | 6.382 | 69,287 | +0.04(+0.68%) |
Jul 07, 2003 | 6.412 | 6.412 | 6.339 | 6.339 | 55,429 | -0.04(-0.68%) |
Jul 03, 2003 | 6.430 | 6.430 | 6.378 | 6.382 | 42,958 | -0.00(-0.07%) |
Jul 02, 2003 | 6.365 | 6.395 | 6.365 | 6.386 | 81,297 | +0.05(+0.75%) |
Jul 01, 2003 | 6.386 | 6.391 | 6.330 | 6.339 | 104,392 | +0.00(+0.00%) |
Jun 30, 2003 | 6.352 | 6.382 | 6.300 | 6.339 | 89,842 | +0.03(+0.48%) |
Jun 27, 2003 | 6.326 | 6.343 | 6.300 | 6.309 | 31,641 | -0.01(-0.21%) |
Jun 26, 2003 | 6.291 | 6.356 | 6.291 | 6.322 | 61,203 | +0.02(+0.34%) |
Jun 25, 2003 | 6.343 | 6.382 | 6.300 | 6.300 | 48,732 | +0.02(+0.28%) |
Jun 24, 2003 | 6.352 | 6.352 | 6.283 | 6.283 | 25,867 | -0.06(-0.96%) |
Jun 23, 2003 | 6.278 | 6.360 | 6.244 | 6.343 | 116,633 | +0.07(+1.17%) |
Jun 20, 2003 | 6.313 | 6.313 | 6.257 | 6.270 | 24,481 | -0.02(-0.34%) |
Jun 19, 2003 | 6.326 | 6.326 | 6.265 | 6.291 | 32,564 | -0.03(-0.48%) |
Jun 18, 2003 | 6.343 | 6.343 | 6.300 | 6.322 | 76,908 | -0.02(-0.34%) |
Jun 17, 2003 | 6.356 | 6.360 | 6.283 | 6.343 | 64,437 | -0.02(-0.27%) |
Jun 16, 2003 | 6.330 | 6.369 | 6.283 | 6.360 | 63,744 | +0.06(+0.96%) |
Jun 13, 2003 | 6.265 | 6.347 | 6.265 | 6.300 | 85,685 | +0.04(+0.62%) |
Jun 12, 2003 | 6.239 | 6.270 | 6.231 | 6.261 | 52,427 | -0.05(-0.82%) |
Jun 11, 2003 | 6.257 | 6.313 | 6.252 | 6.313 | 87,763 | +0.06(+0.90%) |
Jun 10, 2003 | 6.261 | 6.265 | 6.218 | 6.257 | 61,896 | -0.00(-0.07%) |
Jun 09, 2003 | 6.270 | 6.270 | 6.226 | 6.261 | 83,837 | -0.02(-0.28%) |
Jun 06, 2003 | 6.278 | 6.283 | 6.257 | 6.278 | 33,026 | -0.01(-0.14%) |
Jun 05, 2003 | 6.252 | 6.300 | 6.239 | 6.287 | 65,129 | +0.01(+0.21%) |
Jun 04, 2003 | 6.257 | 6.278 | 6.231 | 6.274 | 73,213 | +0.02(+0.35%) |
Jun 03, 2003 | 6.265 | 6.270 | 6.239 | 6.252 | 54,505 | -0.03(-0.41%) |
Jun 02, 2003 | 6.296 | 6.304 | 6.265 | 6.278 | 41,341 | -0.02(-0.34%) |
May 30, 2003 | 6.300 | 6.322 | 6.291 | 6.300 | 51,965 | +0.01(+0.14%) |
May 29, 2003 | 6.300 | 6.300 | 6.283 | 6.291 | 16,628 | -0.01(-0.14%) |
May 28, 2003 | 6.291 | 6.300 | 6.231 | 6.300 | 51,503 | +0.01(+0.14%) |
May 27, 2003 | 6.274 | 6.291 | 6.231 | 6.291 | 47,346 | +0.02(+0.35%) |
May 23, 2003 | 6.235 | 6.274 | 6.231 | 6.270 | 9,007 | +0.00(+0.07%) |
May 22, 2003 | 6.226 | 6.274 | 6.222 | 6.265 | 24,019 | +0.02(+0.28%) |
May 21, 2003 | 6.226 | 6.274 | 6.218 | 6.248 | 65,360 | -0.01(-0.21%) |
May 20, 2003 | 6.218 | 6.283 | 6.218 | 6.261 | 48,962 | +0.01(+0.14%) |
May 19, 2003 | 6.265 | 6.278 | 6.235 | 6.252 | 36,029 | -0.03(-0.55%) |
May 16, 2003 | 6.244 | 6.287 | 6.222 | 6.287 | 37,184 | +0.04(+0.69%) |
May 15, 2003 | 6.148 | 6.252 | 6.148 | 6.244 | 49,886 | +0.05(+0.84%) |
May 14, 2003 | 6.127 | 6.192 | 6.122 | 6.192 | 60,510 | +0.06(+1.06%) |
May 13, 2003 | 6.105 | 6.127 | 6.075 | 6.127 | 54,274 | +0.02(+0.35%) |
May 12, 2003 | 6.083 | 6.127 | 6.066 | 6.105 | 37,646 | +0.03(+0.50%) |
May 09, 2003 | 6.062 | 6.105 | 6.062 | 6.075 | 18,245 | -0.04(-0.64%) |
May 08, 2003 | 6.062 | 6.114 | 6.053 | 6.114 | 13,857 | +0.06(+1.00%) |
May 07, 2003 | 6.083 | 6.088 | 6.053 | 6.053 | 15,705 | -0.03(-0.50%) |
May 06, 2003 | 6.062 | 6.088 | 6.049 | 6.083 | 31,872 | +0.03(+0.43%) |
May 05, 2003 | 6.049 | 6.057 | 6.027 | 6.057 | 30,486 | +0.01(+0.14%) |
May 02, 2003 | 6.049 | 6.049 | 6.023 | 6.049 | 15,705 | +0.01(+0.14%) |
May 01, 2003 | 6.049 | 6.053 | 6.027 | 6.040 | 33,950 | +0.00(+0.07%) |
Apr 30, 2003 | 6.036 | 6.036 | 6.018 | 6.036 | 14,088 | +0.02(+0.36%) |
Apr 29, 2003 | 6.018 | 6.027 | 6.010 | 6.014 | 36,491 | +0.00(+0.07%) |
Apr 28, 2003 | 6.014 | 6.018 | 5.979 | 6.010 | 73,213 | +0.00(+0.00%) |
Apr 25, 2003 | 5.997 | 6.010 | 5.975 | 6.010 | 19,862 | +0.03(+0.58%) |
Apr 24, 2003 | 5.958 | 5.997 | 5.958 | 5.975 | 37,184 | -0.03(-0.50%) |
Apr 23, 2003 | 5.997 | 6.005 | 5.997 | 6.005 | 9,238 | +0.03(+0.51%) |
Apr 22, 2003 | 5.984 | 6.001 | 5.971 | 5.975 | 30,948 | -0.01(-0.14%) |
Apr 21, 2003 | 5.984 | 5.997 | 5.971 | 5.984 | 44,112 | +0.03(+0.51%) |
Apr 17, 2003 | 5.966 | 5.992 | 5.953 | 5.953 | 50,117 | +0.00(+0.00%) |
Apr 16, 2003 | 5.928 | 5.953 | 5.928 | 5.953 | 25,636 | +0.04(+0.66%) |
Apr 15, 2003 | 5.932 | 5.940 | 5.910 | 5.915 | 15,012 | -0.03(-0.51%) |
Apr 14, 2003 | 5.936 | 5.953 | 5.910 | 5.945 | 40,186 | +0.01(+0.22%) |
Apr 11, 2003 | 5.932 | 5.940 | 5.897 | 5.932 | 60,510 | +0.01(+0.15%) |
Apr 10, 2003 | 5.910 | 5.923 | 5.897 | 5.923 | 49,886 | +0.02(+0.37%) |
Apr 09, 2003 | 5.906 | 5.906 | 5.889 | 5.902 | 28,407 | +0.00(+0.00%) |
Apr 08, 2003 | 5.889 | 5.906 | 5.889 | 5.902 | 31,872 | +0.01(+0.22%) |
Apr 07, 2003 | 5.958 | 5.958 | 5.889 | 5.889 | 47,577 | -0.07(-1.23%) |
Apr 04, 2003 | 5.932 | 5.962 | 5.928 | 5.962 | 36,953 | +0.00(+0.00%) |
Apr 03, 2003 | 5.953 | 5.962 | 5.936 | 5.962 | 23,557 | +0.02(+0.36%) |
Apr 02, 2003 | 5.949 | 5.975 | 5.940 | 5.940 | 41,341 | +0.01(+0.15%) |
Apr 01, 2003 | 5.936 | 5.953 | 5.932 | 5.932 | 20,093 | -0.00(-0.07%) |
Mar 31, 2003 | 5.932 | 5.958 | 5.932 | 5.936 | 20,555 | +0.01(+0.22%) |
Mar 28, 2003 | 5.928 | 5.940 | 5.923 | 5.923 | 16,397 | +0.00(+0.00%) |
Mar 27, 2003 | 5.906 | 5.940 | 5.906 | 5.923 | 60,972 | +0.02(+0.37%) |
Mar 26, 2003 | 5.884 | 5.902 | 5.871 | 5.902 | 47,346 | +0.04(+0.74%) |
Mar 25, 2003 | 5.858 | 5.876 | 5.845 | 5.858 | 27,252 | +0.01(+0.15%) |
Mar 24, 2003 | 5.837 | 5.889 | 5.837 | 5.850 | 39,493 | +0.02(+0.30%) |
Mar 21, 2003 | 5.906 | 5.906 | 5.828 | 5.832 | 98,156 | -0.06(-1.10%) |
Mar 20, 2003 | 5.902 | 5.923 | 5.876 | 5.897 | 30,948 | -0.00(-0.07%) |
Mar 19, 2003 | 5.928 | 5.945 | 5.880 | 5.902 | 50,117 | -0.03(-0.58%) |
Mar 18, 2003 | 5.936 | 5.962 | 5.936 | 5.936 | 39,724 | -0.03(-0.58%) |
Mar 17, 2003 | 5.975 | 5.979 | 5.971 | 5.971 | 31,179 | +0.03(+0.51%) |
Mar 14, 2003 | 5.975 | 5.975 | 5.932 | 5.940 | 32,564 | -0.03(-0.58%) |
Mar 13, 2003 | 5.997 | 5.997 | 5.953 | 5.975 | 52,427 | -0.02(-0.36%) |
Mar 12, 2003 | 5.997 | 5.997 | 5.962 | 5.997 | 74,599 | -0.00(-0.07%) |
Mar 11, 2003 | 5.997 | 6.018 | 5.997 | 6.001 | 58,432 | +0.00(+0.07%) |
Mar 10, 2003 | 5.953 | 5.997 | 5.940 | 5.997 | 61,896 | +0.04(+0.73%) |
Mar 07, 2003 | 5.932 | 5.949 | 5.932 | 5.953 | 32,564 | +0.02(+0.36%) |
Mar 06, 2003 | 5.988 | 5.988 | 5.919 | 5.932 | 83,375 | -0.05(-0.80%) |
Mar 05, 2003 | 5.962 | 5.979 | 5.953 | 5.979 | 34,643 | +0.03(+0.44%) |
Mar 04, 2003 | 5.958 | 5.971 | 5.932 | 5.953 | 25,636 | -0.01(-0.15%) |
Mar 03, 2003 | 5.953 | 5.962 | 5.919 | 5.962 | 51,965 | +0.03(+0.51%) |
Feb 28, 2003 | 5.953 | 5.953 | 5.932 | 5.932 | 14,319 | +0.00(+0.00%) |
Feb 27, 2003 | 5.953 | 5.958 | 5.919 | 5.932 | 41,110 | -0.02(-0.36%) |
Feb 26, 2003 | 5.945 | 5.975 | 5.923 | 5.953 | 61,203 | +0.02(+0.36%) |
Feb 25, 2003 | 5.910 | 5.958 | 5.910 | 5.932 | 37,877 | +0.02(+0.29%) |
Feb 24, 2003 | 5.910 | 5.945 | 5.910 | 5.915 | 13,626 | +0.02(+0.37%) |
Feb 21, 2003 | 5.902 | 5.940 | 5.893 | 5.893 | 48,270 | -0.02(-0.29%) |
Feb 20, 2003 | 5.902 | 5.940 | 5.902 | 5.910 | 46,422 | -0.02(-0.36%) |
Feb 19, 2003 | 5.902 | 5.932 | 5.902 | 5.932 | 7,852 | +0.04(+0.66%) |
Feb 18, 2003 | 5.932 | 5.932 | 5.893 | 5.893 | 19,862 | -0.06(-1.02%) |
Feb 14, 2003 | 5.962 | 6.001 | 5.893 | 5.953 | 34,643 | -0.02(-0.36%) |
Feb 13, 2003 | 5.975 | 5.975 | 5.953 | 5.975 | 3,002 | -0.02(-0.36%) |
Feb 12, 2003 | 5.975 | 5.997 | 5.945 | 5.997 | 4,619 | -0.00(-0.07%) |
Feb 11, 2003 | 5.975 | 6.001 | 5.975 | 6.001 | 1,616 | -0.01(-0.22%) |
Feb 10, 2003 | 6.018 | 6.018 | 5.975 | 6.014 | 20,093 | +0.02(+0.29%) |
Feb 07, 2003 | 5.975 | 5.997 | 5.971 | 5.997 | 32,103 | +0.02(+0.29%) |
Feb 06, 2003 | 5.984 | 5.984 | 5.979 | 5.979 | 24,250 | -0.00(-0.07%) |
Feb 05, 2003 | 5.988 | 6.005 | 5.984 | 5.984 | 5,542 | -0.03(-0.50%) |
Feb 04, 2003 | 5.975 | 6.014 | 5.975 | 6.014 | 19,631 | +0.01(+0.22%) |
Feb 03, 2003 | 5.953 | 6.001 | 5.940 | 6.001 | 20,324 | +0.06(+0.95%) |
Jan 31, 2003 | 5.975 | 5.984 | 5.940 | 5.945 | 30,486 | -0.01(-0.15%) |
Jan 30, 2003 | 5.997 | 5.997 | 5.910 | 5.953 | 49,424 | -0.02(-0.29%) |
Jan 29, 2003 | 5.984 | 6.005 | 5.949 | 5.971 | 77,139 | -0.00(-0.07%) |
Jan 28, 2003 | 5.910 | 5.984 | 5.906 | 5.975 | 93,306 | +0.06(+0.95%) |
Jan 27, 2003 | 5.932 | 5.971 | 5.910 | 5.919 | 45,729 | -0.03(-0.58%) |
Jan 24, 2003 | 5.936 | 5.953 | 5.932 | 5.953 | 21,709 | +0.03(+0.51%) |
Jan 23, 2003 | 5.932 | 5.940 | 5.910 | 5.923 | 65,360 | +0.01(+0.22%) |
Jan 22, 2003 | 5.932 | 5.932 | 5.910 | 5.910 | 18,014 | +0.00(+0.07%) |
Jan 21, 2003 | 5.889 | 5.906 | 5.858 | 5.906 | 52,889 | +0.05(+0.81%) |
Jan 17, 2003 | 5.832 | 5.867 | 5.832 | 5.858 | 32,334 | -0.01(-0.15%) |
Jan 16, 2003 | 5.845 | 5.880 | 5.824 | 5.867 | 39,493 | +0.02(+0.37%) |
Jan 15, 2003 | 5.884 | 5.889 | 5.841 | 5.845 | 26,329 | -0.01(-0.22%) |
Jan 14, 2003 | 5.867 | 5.889 | 5.858 | 5.858 | 15,474 | +0.00(+0.07%) |
Jan 13, 2003 | 5.819 | 5.889 | 5.802 | 5.854 | 118,481 | -0.00(-0.07%) |
Jan 10, 2003 | 5.824 | 5.884 | 5.824 | 5.858 | 42,496 | +0.03(+0.45%) |
Jan 09, 2003 | 5.889 | 5.889 | 5.824 | 5.832 | 57,970 | -0.07(-1.25%) |
Jan 08, 2003 | 5.932 | 5.932 | 5.880 | 5.906 | 42,958 | -0.03(-0.58%) |
Jan 07, 2003 | 5.975 | 5.975 | 5.932 | 5.940 | 67,208 | -0.03(-0.58%) |
Jan 06, 2003 | 5.953 | 5.997 | 5.953 | 5.975 | 19,862 | +0.06(+1.10%) |
Jan 03, 2003 | 5.923 | 5.949 | 5.910 | 5.910 | 36,953 | -0.03(-0.44%) |