Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.495 | 6.538 | 6.487 | 6.487 | 37,874 | -0.05(-0.79%) |
Feb 26, 2004 | 6.482 | 6.543 | 6.482 | 6.538 | 24,941 | +0.06(+0.87%) |
Feb 25, 2004 | 6.495 | 6.534 | 6.430 | 6.482 | 105,078 | +0.01(+0.13%) |
Feb 24, 2004 | 6.538 | 6.538 | 6.465 | 6.474 | 46,419 | -0.04(-0.60%) |
Feb 23, 2004 | 6.495 | 6.577 | 6.495 | 6.512 | 116,394 | +0.02(+0.27%) |
Feb 20, 2004 | 6.521 | 6.521 | 6.495 | 6.495 | 42,724 | -0.03(-0.40%) |
Feb 19, 2004 | 6.525 | 6.525 | 6.495 | 6.521 | 42,955 | -0.00(-0.07%) |
Feb 18, 2004 | 6.521 | 6.530 | 6.508 | 6.525 | 28,405 | +0.01(+0.13%) |
Feb 17, 2004 | 6.525 | 6.525 | 6.491 | 6.517 | 48,035 | -0.00(-0.07%) |
Feb 13, 2004 | 6.525 | 6.530 | 6.517 | 6.521 | 21,477 | +0.00(+0.07%) |
Feb 12, 2004 | 6.560 | 6.560 | 6.504 | 6.517 | 31,408 | -0.04(-0.66%) |
Feb 11, 2004 | 6.612 | 6.616 | 6.556 | 6.560 | 43,416 | -0.02(-0.33%) |
Feb 10, 2004 | 6.603 | 6.621 | 6.582 | 6.582 | 52,423 | -0.01(-0.13%) |
Feb 09, 2004 | 6.621 | 6.621 | 6.586 | 6.590 | 26,096 | -0.02(-0.26%) |
Feb 06, 2004 | 6.629 | 6.629 | 6.599 | 6.608 | 57,735 | +0.00(+0.07%) |
Feb 05, 2004 | 6.590 | 6.625 | 6.590 | 6.603 | 72,515 | +0.03(+0.46%) |
Feb 04, 2004 | 6.573 | 6.599 | 6.573 | 6.573 | 49,190 | +0.01(+0.13%) |
Feb 03, 2004 | 6.612 | 6.612 | 6.534 | 6.564 | 59,120 | -0.03(-0.46%) |
Feb 02, 2004 | 6.491 | 6.595 | 6.478 | 6.595 | 45,264 | +0.13(+2.08%) |
Jan 30, 2004 | 6.409 | 6.465 | 6.387 | 6.461 | 51,961 | +0.08(+1.22%) |
Jan 29, 2004 | 6.517 | 6.530 | 6.357 | 6.383 | 42,724 | -0.11(-1.73%) |
Jan 28, 2004 | 6.569 | 6.577 | 6.495 | 6.495 | 84,755 | -0.04(-0.66%) |
Jan 27, 2004 | 6.582 | 6.582 | 6.538 | 6.538 | 43,186 | -0.04(-0.66%) |
Jan 26, 2004 | 6.560 | 6.599 | 6.517 | 6.582 | 119,396 | +0.02(+0.33%) |
Jan 23, 2004 | 6.582 | 6.608 | 6.560 | 6.560 | 41,569 | -0.03(-0.53%) |
Jan 22, 2004 | 6.551 | 6.603 | 6.551 | 6.595 | 84,986 | +0.06(+0.86%) |
Jan 21, 2004 | 6.525 | 6.538 | 6.495 | 6.538 | 41,338 | +0.03(+0.47%) |
Jan 20, 2004 | 6.448 | 6.517 | 6.422 | 6.508 | 108,773 | +0.02(+0.27%) |
Jan 16, 2004 | 6.469 | 6.517 | 6.430 | 6.491 | 62,816 | +0.02(+0.33%) |
Jan 15, 2004 | 6.430 | 6.474 | 6.400 | 6.469 | 54,964 | +0.04(+0.61%) |
Jan 14, 2004 | 6.426 | 6.465 | 6.400 | 6.430 | 48,035 | +0.03(+0.47%) |
Jan 13, 2004 | 6.430 | 6.474 | 6.387 | 6.400 | 65,125 | -0.04(-0.67%) |
Jan 12, 2004 | 6.430 | 6.487 | 6.396 | 6.443 | 73,208 | +0.03(+0.41%) |
Jan 09, 2004 | 6.365 | 6.491 | 6.365 | 6.417 | 42,955 | +0.06(+1.02%) |
Jan 08, 2004 | 6.370 | 6.409 | 6.331 | 6.352 | 51,038 | -0.00(-0.07%) |
Jan 07, 2004 | 6.365 | 6.391 | 6.365 | 6.357 | 42,031 | -0.03(-0.47%) |
Jan 06, 2004 | 6.313 | 6.387 | 6.292 | 6.387 | 48,497 | +0.08(+1.30%) |
Jan 05, 2004 | 6.257 | 6.309 | 6.257 | 6.305 | 32,100 | +0.05(+0.83%) |
Jan 02, 2004 | 6.331 | 6.331 | 6.253 | 6.253 | 50,345 | -0.06(-0.89%) |
Dec 31, 2003 | 6.305 | 6.322 | 6.300 | 6.309 | 37,181 | +0.01(+0.21%) |
Dec 30, 2003 | 6.300 | 6.300 | 6.261 | 6.296 | 30,946 | +0.02(+0.28%) |
Dec 29, 2003 | 6.287 | 6.305 | 6.279 | 6.279 | 39,490 | -0.01(-0.14%) |
Dec 26, 2003 | 6.266 | 6.287 | 6.266 | 6.287 | 8,775 | +0.03(+0.41%) |
Dec 24, 2003 | 6.261 | 6.261 | 6.244 | 6.261 | 12,239 | +0.00(+0.00%) |
Dec 23, 2003 | 6.287 | 6.287 | 6.231 | 6.261 | 48,959 | +0.01(+0.21%) |
Dec 22, 2003 | 6.261 | 6.261 | 6.235 | 6.248 | 24,941 | +0.03(+0.42%) |
Dec 19, 2003 | 6.209 | 6.248 | 6.209 | 6.222 | 20,553 | +0.00(+0.00%) |
Dec 18, 2003 | 6.188 | 6.231 | 6.188 | 6.222 | 51,499 | +0.04(+0.70%) |
Dec 17, 2003 | 6.209 | 6.209 | 6.179 | 6.179 | 91,683 | -0.03(-0.56%) |
Dec 16, 2003 | 6.292 | 6.292 | 6.257 | 6.214 | 48,035 | -0.06(-1.03%) |
Dec 15, 2003 | 6.292 | 6.292 | 6.292 | 6.279 | 15,242 | -0.02(-0.34%) |
Dec 12, 2003 | 6.274 | 6.300 | 6.270 | 6.300 | 56,349 | +0.08(+1.32%) |
Dec 11, 2003 | 6.240 | 6.240 | 6.205 | 6.218 | 21,015 | -0.04(-0.69%) |
Dec 10, 2003 | 6.266 | 6.266 | 6.244 | 6.261 | 29,098 | -0.01(-0.21%) |
Dec 09, 2003 | 6.279 | 6.296 | 6.274 | 6.274 | 31,408 | +0.04(+0.62%) |
Dec 08, 2003 | 6.300 | 6.309 | 6.227 | 6.235 | 44,571 | -0.08(-1.30%) |
Dec 05, 2003 | 6.300 | 6.300 | 6.261 | 6.318 | 66,972 | +0.01(+0.21%) |
Dec 04, 2003 | 6.244 | 6.244 | 6.244 | 6.305 | 56,811 | +0.07(+1.18%) |
Dec 03, 2003 | 6.235 | 6.244 | 6.192 | 6.231 | 35,795 | +0.00(+0.07%) |
Dec 02, 2003 | 6.188 | 6.188 | 6.153 | 6.227 | 40,414 | +0.07(+1.20%) |
Dec 01, 2003 | 6.244 | 6.244 | 6.188 | 6.153 | 73,901 | -0.08(-1.25%) |
Nov 28, 2003 | 6.214 | 6.240 | 6.214 | 6.231 | 5,542 | +0.02(+0.28%) |
Nov 26, 2003 | 6.214 | 6.214 | 6.214 | 6.214 | 10,161 | +0.01(+0.21%) |
Nov 25, 2003 | 6.170 | 6.218 | 6.170 | 6.201 | 42,724 | +0.03(+0.49%) |
Nov 24, 2003 | 6.153 | 6.170 | 6.149 | 6.170 | 38,105 | +0.03(+0.49%) |
Nov 21, 2003 | 6.157 | 6.162 | 6.140 | 6.140 | 28,636 | -0.02(-0.28%) |
Nov 20, 2003 | 6.149 | 6.149 | 6.149 | 6.157 | 12,701 | +0.01(+0.21%) |
Nov 19, 2003 | 6.131 | 6.144 | 6.140 | 6.144 | 13,163 | +0.01(+0.21%) |
Nov 18, 2003 | 6.149 | 6.149 | 6.118 | 6.131 | 30,022 | -0.03(-0.42%) |
Nov 17, 2003 | 6.162 | 6.162 | 6.127 | 6.157 | 36,257 | +0.03(+0.42%) |
Nov 14, 2003 | 6.136 | 6.140 | 6.110 | 6.131 | 23,556 | +0.01(+0.21%) |
Nov 13, 2003 | 6.114 | 6.140 | 6.097 | 6.118 | 40,876 | -0.03(-0.49%) |
Nov 12, 2003 | 6.149 | 6.149 | 6.118 | 6.149 | 39,260 | -0.01(-0.21%) |
Nov 11, 2003 | 6.166 | 6.175 | 6.157 | 6.162 | 54,040 | -0.03(-0.49%) |
Nov 10, 2003 | 6.214 | 6.214 | 6.192 | 6.192 | 18,937 | -0.01(-0.14%) |
Nov 07, 2003 | 6.201 | 6.201 | 6.201 | 6.201 | 30,715 | -0.03(-0.42%) |
Nov 06, 2003 | 6.270 | 6.270 | 6.227 | 6.227 | 27,712 | -0.04(-0.69%) |
Nov 05, 2003 | 6.257 | 6.270 | 6.240 | 6.270 | 11,085 | +0.02(+0.35%) |
Nov 04, 2003 | 6.266 | 6.266 | 6.248 | 6.248 | 27,943 | +0.06(+0.98%) |
Nov 03, 2003 | 6.188 | 6.188 | 6.188 | 6.188 | 48,266 | +0.02(+0.28%) |
Oct 31, 2003 | 6.170 | 6.170 | 6.170 | 6.170 | 8,082 | +0.00(+0.07%) |
Oct 30, 2003 | 6.166 | 6.166 | 6.166 | 6.166 | 21,015 | -0.01(-0.21%) |
Oct 29, 2003 | 6.179 | 6.201 | 6.153 | 6.179 | 56,349 | +0.03(+0.49%) |
Oct 28, 2003 | 6.140 | 6.188 | 6.140 | 6.149 | 43,186 | +0.00(+0.07%) |
Oct 27, 2003 | 6.166 | 6.170 | 6.144 | 6.144 | 17,089 | +0.01(+0.21%) |
Oct 24, 2003 | 6.166 | 6.166 | 6.131 | 6.131 | 21,015 | -0.00(-0.07%) |
Oct 23, 2003 | 6.166 | 6.188 | 6.131 | 6.136 | 57,966 | -0.01(-0.14%) |
Oct 22, 2003 | 6.140 | 6.166 | 6.101 | 6.144 | 45,726 | +0.00(+0.07%) |
Oct 21, 2003 | 6.110 | 6.127 | 6.110 | 6.140 | 11,547 | +0.04(+0.71%) |
Oct 20, 2003 | 6.058 | 6.140 | 6.058 | 6.097 | 32,793 | +0.06(+1.08%) |
Oct 17, 2003 | 6.032 | 6.040 | 6.032 | 6.032 | 24,941 | -0.05(-0.85%) |
Oct 16, 2003 | 6.032 | 6.079 | 6.032 | 6.084 | 20,091 | +0.04(+0.64%) |
Oct 15, 2003 | 6.040 | 6.045 | 6.040 | 6.045 | 14,318 | -0.00(-0.07%) |
Oct 14, 2003 | 6.062 | 6.062 | 6.045 | 6.049 | 15,242 | -0.03(-0.43%) |
Oct 13, 2003 | 6.088 | 6.088 | 6.058 | 6.075 | 9,930 | +0.01(+0.14%) |
Oct 10, 2003 | 6.084 | 6.144 | 6.066 | 6.066 | 77,827 | -0.06(-1.06%) |
Oct 09, 2003 | 6.105 | 6.149 | 6.105 | 6.131 | 37,181 | +0.05(+0.85%) |
Oct 08, 2003 | 6.079 | 6.079 | 6.079 | 6.079 | 24,479 | -0.01(-0.14%) |
Oct 07, 2003 | 6.088 | 6.088 | 6.075 | 6.088 | 50,114 | +0.01(+0.21%) |
Oct 06, 2003 | 6.062 | 6.084 | 6.062 | 6.075 | 53,578 | +0.01(+0.21%) |
Oct 03, 2003 | 6.066 | 6.084 | 6.045 | 6.062 | 40,183 | -0.01(-0.14%) |
Oct 02, 2003 | 6.058 | 6.071 | 6.058 | 6.071 | 14,318 | -0.00(-0.07%) |
Oct 01, 2003 | 6.079 | 6.079 | 6.066 | 6.075 | 47,804 | +0.02(+0.36%) |
Sep 30, 2003 | 6.036 | 6.079 | 6.023 | 6.053 | 41,338 | +0.02(+0.36%) |
Sep 29, 2003 | 6.032 | 6.032 | 6.015 | 6.032 | 24,710 | -0.01(-0.14%) |
Sep 26, 2003 | 6.002 | 6.028 | 5.989 | 6.040 | 40,414 | +0.03(+0.50%) |
Sep 25, 2003 | 5.976 | 6.010 | 5.967 | 6.010 | 61,199 | +0.05(+0.87%) |
Sep 24, 2003 | 5.980 | 5.980 | 5.958 | 5.958 | 16,627 | -0.01(-0.15%) |
Sep 23, 2003 | 5.945 | 5.967 | 5.945 | 5.967 | 34,179 | +0.02(+0.36%) |
Sep 22, 2003 | 5.958 | 5.967 | 5.945 | 5.945 | 22,170 | -0.03(-0.58%) |
Sep 19, 2003 | 5.976 | 5.976 | 5.945 | 5.980 | 35,564 | +0.00(+0.07%) |
Sep 18, 2003 | 5.976 | 5.976 | 5.976 | 5.976 | 0 | +0.01(+0.15%) |
Sep 17, 2003 | 5.976 | 5.976 | 5.945 | 5.967 | 31,638 | +0.01(+0.22%) |
Sep 16, 2003 | 5.971 | 5.971 | 5.945 | 5.954 | 14,087 | -0.02(-0.29%) |
Sep 15, 2003 | 5.971 | 5.971 | 5.954 | 5.971 | 6,235 | +0.01(+0.22%) |
Sep 12, 2003 | 5.980 | 5.989 | 5.945 | 5.958 | 72,977 | -0.02(-0.36%) |
Sep 11, 2003 | 6.010 | 6.015 | 5.958 | 5.980 | 26,327 | -0.04(-0.65%) |
Sep 10, 2003 | 6.049 | 6.053 | 5.976 | 6.019 | 49,421 | +0.00(+0.00%) |
Sep 09, 2003 | 6.053 | 6.053 | 6.019 | 6.019 | 17,089 | -0.03(-0.50%) |
Sep 08, 2003 | 6.040 | 6.049 | 6.002 | 6.049 | 66,280 | +0.03(+0.43%) |
Sep 05, 2003 | 5.993 | 6.028 | 5.993 | 6.023 | 64,201 | +0.05(+0.87%) |
Sep 04, 2003 | 5.885 | 5.976 | 5.872 | 5.971 | 131,405 | +0.11(+1.85%) |
Sep 03, 2003 | 5.889 | 5.919 | 5.863 | 5.863 | 40,645 | -0.02(-0.37%) |
Sep 02, 2003 | 5.898 | 5.902 | 5.859 | 5.885 | 30,946 | +0.00(+0.07%) |
Aug 29, 2003 | 5.889 | 5.906 | 5.880 | 5.880 | 13,163 | +0.00(+0.00%) |
Aug 28, 2003 | 5.885 | 5.898 | 5.854 | 5.880 | 34,872 | -0.00(-0.07%) |
Aug 27, 2003 | 5.846 | 5.893 | 5.820 | 5.885 | 64,663 | +0.04(+0.67%) |
Aug 26, 2003 | 5.880 | 5.880 | 5.815 | 5.846 | 60,506 | -0.03(-0.44%) |
Aug 25, 2003 | 5.889 | 5.889 | 5.872 | 5.872 | 10,392 | -0.00(-0.07%) |
Aug 22, 2003 | 5.889 | 5.893 | 5.876 | 5.876 | 13,856 | -0.02(-0.29%) |
Aug 21, 2003 | 5.919 | 5.924 | 5.893 | 5.893 | 19,860 | +0.00(+0.07%) |
Aug 20, 2003 | 5.889 | 5.911 | 5.885 | 5.889 | 51,499 | +0.02(+0.37%) |
Aug 19, 2003 | 5.846 | 5.885 | 5.846 | 5.867 | 39,721 | +0.01(+0.22%) |
Aug 18, 2003 | 5.893 | 5.919 | 5.824 | 5.854 | 121,013 | -0.03(-0.44%) |
Aug 15, 2003 | 5.824 | 5.880 | 5.815 | 5.880 | 30,022 | +0.07(+1.27%) |
Aug 14, 2003 | 5.859 | 5.863 | 5.807 | 5.807 | 75,979 | -0.04(-0.74%) |
Aug 13, 2003 | 5.993 | 5.993 | 5.833 | 5.850 | 86,833 | -0.13(-2.24%) |
Aug 12, 2003 | 6.028 | 6.053 | 5.984 | 5.984 | 43,186 | -0.07(-1.14%) |
Aug 11, 2003 | 6.040 | 6.062 | 6.023 | 6.053 | 43,416 | +0.00(+0.00%) |
Aug 08, 2003 | 6.066 | 6.066 | 6.006 | 6.053 | 52,885 | -0.01(-0.21%) |
Aug 07, 2003 | 6.019 | 6.079 | 6.019 | 6.066 | 51,961 | +0.07(+1.16%) |
Aug 06, 2003 | 5.911 | 6.032 | 5.911 | 5.997 | 94,454 | +0.10(+1.69%) |
Aug 05, 2003 | 5.902 | 5.937 | 5.889 | 5.898 | 71,591 | +0.01(+0.15%) |
Aug 04, 2003 | 5.898 | 5.898 | 5.815 | 5.889 | 62,123 | -0.02(-0.37%) |
Aug 01, 2003 | 5.932 | 5.954 | 5.911 | 5.911 | 31,408 | -0.00(-0.07%) |
Jul 31, 2003 | 6.010 | 6.032 | 5.872 | 5.915 | 107,618 | -0.07(-1.23%) |
Jul 30, 2003 | 6.032 | 6.032 | 5.963 | 5.989 | 77,365 | -0.02(-0.36%) |
Jul 29, 2003 | 6.040 | 6.062 | 5.980 | 6.010 | 62,816 | -0.05(-0.86%) |
Jul 28, 2003 | 6.209 | 6.209 | 6.028 | 6.062 | 148,726 | -0.16(-2.64%) |
Jul 25, 2003 | 6.222 | 6.231 | 6.205 | 6.227 | 49,883 | +0.00(+0.07%) |
Jul 24, 2003 | 6.188 | 6.222 | 6.153 | 6.222 | 74,363 | +0.00(+0.07%) |
Jul 23, 2003 | 6.162 | 6.218 | 6.162 | 6.218 | 90,298 | +0.05(+0.77%) |
Jul 22, 2003 | 6.179 | 6.188 | 6.131 | 6.170 | 44,802 | +0.03(+0.49%) |
Jul 21, 2003 | 6.222 | 6.227 | 6.140 | 6.140 | 42,262 | -0.08(-1.25%) |
Jul 18, 2003 | 6.235 | 6.235 | 6.192 | 6.218 | 20,784 | -0.01(-0.14%) |
Jul 17, 2003 | 6.274 | 6.300 | 6.192 | 6.227 | 40,183 | -0.01(-0.21%) |
Jul 16, 2003 | 6.339 | 6.339 | 6.227 | 6.240 | 46,881 | -0.10(-1.57%) |
Jul 15, 2003 | 6.387 | 6.387 | 6.331 | 6.339 | 84,293 | -0.03(-0.41%) |
Jul 14, 2003 | 6.426 | 6.426 | 6.365 | 6.365 | 67,665 | -0.06(-0.94%) |
Jul 11, 2003 | 6.409 | 6.430 | 6.352 | 6.426 | 23,556 | +0.02(+0.27%) |
Jul 10, 2003 | 6.417 | 6.426 | 6.387 | 6.409 | 38,798 | +0.02(+0.34%) |
Jul 09, 2003 | 6.387 | 6.409 | 6.374 | 6.387 | 29,791 | +0.00(+0.07%) |
Jul 08, 2003 | 6.365 | 6.396 | 6.344 | 6.383 | 69,282 | +0.04(+0.68%) |
Jul 07, 2003 | 6.413 | 6.413 | 6.339 | 6.339 | 55,425 | -0.04(-0.68%) |
Jul 03, 2003 | 6.430 | 6.430 | 6.378 | 6.383 | 42,955 | -0.00(-0.07%) |
Jul 02, 2003 | 6.365 | 6.396 | 6.365 | 6.387 | 81,291 | +0.05(+0.75%) |
Jul 01, 2003 | 6.387 | 6.391 | 6.331 | 6.339 | 104,385 | +0.00(+0.00%) |
Jun 30, 2003 | 6.352 | 6.383 | 6.300 | 6.339 | 89,836 | +0.03(+0.48%) |
Jun 27, 2003 | 6.326 | 6.344 | 6.300 | 6.309 | 31,638 | -0.01(-0.21%) |
Jun 26, 2003 | 6.292 | 6.357 | 6.292 | 6.322 | 61,199 | +0.02(+0.34%) |
Jun 25, 2003 | 6.344 | 6.383 | 6.300 | 6.300 | 48,728 | +0.02(+0.28%) |
Jun 24, 2003 | 6.352 | 6.352 | 6.283 | 6.283 | 25,865 | -0.06(-0.96%) |
Jun 23, 2003 | 6.279 | 6.361 | 6.244 | 6.344 | 116,625 | +0.07(+1.17%) |
Jun 20, 2003 | 6.313 | 6.313 | 6.257 | 6.270 | 24,479 | -0.02(-0.34%) |
Jun 19, 2003 | 6.326 | 6.326 | 6.266 | 6.292 | 32,562 | -0.03(-0.48%) |
Jun 18, 2003 | 6.344 | 6.344 | 6.300 | 6.322 | 76,903 | -0.02(-0.34%) |
Jun 17, 2003 | 6.357 | 6.361 | 6.283 | 6.344 | 64,432 | -0.02(-0.27%) |
Jun 16, 2003 | 6.331 | 6.370 | 6.283 | 6.361 | 63,739 | +0.06(+0.96%) |
Jun 13, 2003 | 6.266 | 6.348 | 6.266 | 6.300 | 85,679 | +0.04(+0.62%) |
Jun 12, 2003 | 6.240 | 6.270 | 6.231 | 6.261 | 52,423 | -0.05(-0.82%) |
Jun 11, 2003 | 6.257 | 6.313 | 6.253 | 6.313 | 87,757 | +0.06(+0.90%) |
Jun 10, 2003 | 6.261 | 6.266 | 6.218 | 6.257 | 61,892 | -0.00(-0.07%) |
Jun 09, 2003 | 6.270 | 6.270 | 6.227 | 6.261 | 83,831 | -0.02(-0.28%) |
Jun 06, 2003 | 6.279 | 6.283 | 6.257 | 6.279 | 33,024 | -0.01(-0.14%) |
Jun 05, 2003 | 6.253 | 6.300 | 6.240 | 6.287 | 65,125 | +0.01(+0.21%) |
Jun 04, 2003 | 6.257 | 6.279 | 6.231 | 6.274 | 73,208 | +0.02(+0.35%) |
Jun 03, 2003 | 6.266 | 6.270 | 6.240 | 6.253 | 54,502 | -0.03(-0.41%) |
Jun 02, 2003 | 6.296 | 6.305 | 6.266 | 6.279 | 41,338 | -0.02(-0.34%) |
May 30, 2003 | 6.300 | 6.322 | 6.292 | 6.300 | 51,961 | +0.01(+0.14%) |
May 29, 2003 | 6.300 | 6.300 | 6.283 | 6.292 | 16,627 | -0.01(-0.14%) |
May 28, 2003 | 6.292 | 6.300 | 6.231 | 6.300 | 51,499 | +0.01(+0.14%) |
May 27, 2003 | 6.274 | 6.292 | 6.231 | 6.292 | 47,342 | +0.02(+0.35%) |
May 23, 2003 | 6.235 | 6.274 | 6.231 | 6.270 | 9,006 | +0.00(+0.07%) |
May 22, 2003 | 6.227 | 6.274 | 6.222 | 6.266 | 24,017 | +0.02(+0.28%) |
May 21, 2003 | 6.227 | 6.274 | 6.218 | 6.248 | 65,356 | -0.01(-0.21%) |
May 20, 2003 | 6.218 | 6.283 | 6.218 | 6.261 | 48,959 | +0.01(+0.14%) |
May 19, 2003 | 6.266 | 6.279 | 6.235 | 6.253 | 36,026 | -0.03(-0.55%) |
May 16, 2003 | 6.244 | 6.287 | 6.222 | 6.287 | 37,181 | +0.04(+0.69%) |
May 15, 2003 | 6.149 | 6.253 | 6.149 | 6.244 | 49,883 | +0.05(+0.84%) |
May 14, 2003 | 6.127 | 6.192 | 6.123 | 6.192 | 60,506 | +0.06(+1.06%) |
May 13, 2003 | 6.105 | 6.127 | 6.075 | 6.127 | 54,271 | +0.02(+0.35%) |
May 12, 2003 | 6.084 | 6.127 | 6.066 | 6.105 | 37,643 | +0.03(+0.50%) |
May 09, 2003 | 6.062 | 6.105 | 6.062 | 6.075 | 18,244 | -0.04(-0.64%) |
May 08, 2003 | 6.062 | 6.114 | 6.053 | 6.114 | 13,856 | +0.06(+1.00%) |
May 07, 2003 | 6.084 | 6.088 | 6.053 | 6.053 | 15,704 | -0.03(-0.50%) |
May 06, 2003 | 6.062 | 6.088 | 6.049 | 6.084 | 31,869 | +0.03(+0.43%) |
May 05, 2003 | 6.049 | 6.058 | 6.028 | 6.058 | 30,484 | +0.01(+0.14%) |
May 02, 2003 | 6.049 | 6.049 | 6.023 | 6.049 | 15,704 | +0.01(+0.14%) |
May 01, 2003 | 6.049 | 6.053 | 6.028 | 6.040 | 33,948 | +0.00(+0.07%) |
Apr 30, 2003 | 6.036 | 6.036 | 6.019 | 6.036 | 14,087 | +0.02(+0.36%) |
Apr 29, 2003 | 6.019 | 6.028 | 6.010 | 6.015 | 36,488 | +0.00(+0.07%) |
Apr 28, 2003 | 6.015 | 6.019 | 5.980 | 6.010 | 73,208 | +0.00(+0.00%) |
Apr 25, 2003 | 5.997 | 6.010 | 5.976 | 6.010 | 19,860 | +0.03(+0.58%) |
Apr 24, 2003 | 5.958 | 5.997 | 5.958 | 5.976 | 37,181 | -0.03(-0.50%) |
Apr 23, 2003 | 5.997 | 6.006 | 5.997 | 6.006 | 9,237 | +0.03(+0.51%) |
Apr 22, 2003 | 5.984 | 6.002 | 5.971 | 5.976 | 30,946 | -0.01(-0.14%) |
Apr 21, 2003 | 5.984 | 5.997 | 5.971 | 5.984 | 44,109 | +0.03(+0.51%) |
Apr 17, 2003 | 5.967 | 5.993 | 5.954 | 5.954 | 50,114 | +0.00(+0.00%) |
Apr 16, 2003 | 5.928 | 5.954 | 5.928 | 5.954 | 25,634 | +0.04(+0.66%) |
Apr 15, 2003 | 5.932 | 5.941 | 5.911 | 5.915 | 15,011 | -0.03(-0.51%) |
Apr 14, 2003 | 5.937 | 5.954 | 5.911 | 5.945 | 40,183 | +0.01(+0.22%) |
Apr 11, 2003 | 5.932 | 5.941 | 5.898 | 5.932 | 60,506 | +0.01(+0.15%) |
Apr 10, 2003 | 5.911 | 5.924 | 5.898 | 5.924 | 49,883 | +0.02(+0.37%) |
Apr 09, 2003 | 5.906 | 5.906 | 5.889 | 5.902 | 28,405 | +0.00(+0.00%) |
Apr 08, 2003 | 5.889 | 5.906 | 5.889 | 5.902 | 31,869 | +0.01(+0.22%) |
Apr 07, 2003 | 5.958 | 5.958 | 5.889 | 5.889 | 47,573 | -0.07(-1.23%) |
Apr 04, 2003 | 5.932 | 5.963 | 5.928 | 5.963 | 36,950 | +0.00(+0.00%) |
Apr 03, 2003 | 5.954 | 5.963 | 5.937 | 5.963 | 23,556 | +0.02(+0.36%) |
Apr 02, 2003 | 5.950 | 5.976 | 5.941 | 5.941 | 41,338 | +0.01(+0.15%) |
Apr 01, 2003 | 5.937 | 5.954 | 5.932 | 5.932 | 20,091 | -0.00(-0.07%) |
Mar 31, 2003 | 5.932 | 5.958 | 5.932 | 5.937 | 20,553 | +0.01(+0.22%) |
Mar 28, 2003 | 5.928 | 5.941 | 5.924 | 5.924 | 16,396 | +0.00(+0.00%) |
Mar 27, 2003 | 5.906 | 5.941 | 5.906 | 5.924 | 60,968 | +0.02(+0.37%) |
Mar 26, 2003 | 5.885 | 5.902 | 5.872 | 5.902 | 47,342 | +0.04(+0.74%) |
Mar 25, 2003 | 5.859 | 5.876 | 5.846 | 5.859 | 27,251 | +0.01(+0.15%) |
Mar 24, 2003 | 5.837 | 5.889 | 5.837 | 5.850 | 39,490 | +0.02(+0.30%) |
Mar 21, 2003 | 5.906 | 5.906 | 5.828 | 5.833 | 98,150 | -0.06(-1.10%) |
Mar 20, 2003 | 5.902 | 5.924 | 5.876 | 5.898 | 30,946 | -0.00(-0.07%) |
Mar 19, 2003 | 5.928 | 5.945 | 5.880 | 5.902 | 50,114 | -0.03(-0.58%) |
Mar 18, 2003 | 5.937 | 5.963 | 5.937 | 5.937 | 39,721 | -0.03(-0.58%) |
Mar 17, 2003 | 5.976 | 5.980 | 5.971 | 5.971 | 31,177 | +0.03(+0.51%) |
Mar 14, 2003 | 5.976 | 5.976 | 5.932 | 5.941 | 32,562 | -0.03(-0.58%) |
Mar 13, 2003 | 5.997 | 5.997 | 5.954 | 5.976 | 52,423 | -0.02(-0.36%) |
Mar 12, 2003 | 5.997 | 5.997 | 5.963 | 5.997 | 74,594 | -0.00(-0.07%) |
Mar 11, 2003 | 5.997 | 6.019 | 5.997 | 6.002 | 58,428 | +0.00(+0.07%) |
Mar 10, 2003 | 5.954 | 5.997 | 5.941 | 5.997 | 61,892 | +0.04(+0.73%) |
Mar 07, 2003 | 5.932 | 5.950 | 5.932 | 5.954 | 32,562 | +0.02(+0.36%) |
Mar 06, 2003 | 5.989 | 5.989 | 5.919 | 5.932 | 83,369 | -0.05(-0.80%) |
Mar 05, 2003 | 5.963 | 5.980 | 5.954 | 5.980 | 34,641 | +0.03(+0.44%) |
Mar 04, 2003 | 5.958 | 5.971 | 5.932 | 5.954 | 25,634 | -0.01(-0.15%) |