Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.643 | 5.659 | 5.618 | 5.639 | 72,812 | +0.02(+0.30%) |
Apr 29, 2004 | 5.614 | 5.639 | 5.597 | 5.622 | 112,703 | +0.00(+0.07%) |
Apr 28, 2004 | 5.643 | 5.643 | 5.618 | 5.618 | 75,456 | -0.01(-0.15%) |
Apr 27, 2004 | 5.651 | 5.676 | 5.626 | 5.626 | 147,067 | -0.05(-0.81%) |
Apr 26, 2004 | 5.709 | 5.709 | 5.639 | 5.672 | 141,780 | -0.04(-0.66%) |
Apr 23, 2004 | 5.726 | 5.768 | 5.684 | 5.709 | 158,842 | -0.06(-1.01%) |
Apr 22, 2004 | 5.709 | 5.780 | 5.709 | 5.768 | 55,991 | +0.02(+0.43%) |
Apr 21, 2004 | 5.763 | 5.763 | 5.701 | 5.743 | 94,199 | -0.03(-0.58%) |
Apr 20, 2004 | 5.813 | 5.813 | 5.759 | 5.776 | 191,043 | -0.04(-0.64%) |
Apr 19, 2004 | 5.801 | 5.843 | 5.801 | 5.813 | 91,316 | +0.00(+0.07%) |
Apr 16, 2004 | 5.763 | 5.830 | 5.763 | 5.809 | 138,175 | +0.07(+1.16%) |
Apr 15, 2004 | 5.659 | 5.759 | 5.659 | 5.743 | 300,862 | +0.06(+1.02%) |
Apr 14, 2004 | 5.730 | 5.730 | 5.680 | 5.684 | 224,926 | -0.08(-1.37%) |
Apr 13, 2004 | 5.805 | 5.805 | 5.747 | 5.763 | 218,918 | -0.06(-1.07%) |
Apr 12, 2004 | 5.876 | 5.876 | 5.793 | 5.826 | 111,982 | -0.04(-0.64%) |
Apr 08, 2004 | 5.868 | 5.872 | 5.843 | 5.863 | 111,501 | -0.01(-0.21%) |
Apr 07, 2004 | 5.784 | 5.876 | 5.784 | 5.876 | 233,577 | +0.05(+0.86%) |
Apr 06, 2004 | 5.892 | 5.892 | 5.784 | 5.826 | 244,150 | -0.07(-1.27%) |
Apr 05, 2004 | 6.109 | 6.109 | 5.901 | 5.901 | 246,553 | -0.21(-3.41%) |
Apr 02, 2004 | 6.184 | 6.184 | 6.105 | 6.109 | 123,757 | -0.10(-1.61%) |
Apr 01, 2004 | 6.200 | 6.213 | 6.200 | 6.209 | 70,649 | +0.01(+0.13%) |
Mar 31, 2004 | 6.192 | 6.200 | 6.180 | 6.200 | 53,588 | +0.01(+0.20%) |
Mar 30, 2004 | 6.180 | 6.188 | 6.159 | 6.188 | 86,029 | +0.01(+0.13%) |
Mar 29, 2004 | 6.180 | 6.188 | 6.175 | 6.180 | 102,370 | -0.01(-0.13%) |
Mar 26, 2004 | 6.163 | 6.188 | 6.138 | 6.188 | 180,950 | +0.02(+0.41%) |
Mar 25, 2004 | 6.117 | 6.163 | 6.117 | 6.163 | 97,083 | +0.02(+0.27%) |
Mar 24, 2004 | 6.150 | 6.150 | 6.134 | 6.146 | 65,843 | -0.00(-0.07%) |
Mar 23, 2004 | 6.134 | 6.150 | 6.130 | 6.150 | 100,928 | +0.02(+0.34%) |
Mar 22, 2004 | 6.126 | 6.134 | 6.117 | 6.130 | 49,983 | +0.00(+0.07%) |
Mar 19, 2004 | 6.113 | 6.134 | 6.105 | 6.126 | 61,998 | +0.01(+0.20%) |
Mar 18, 2004 | 6.126 | 6.138 | 6.113 | 6.113 | 79,300 | -0.02(-0.34%) |
Mar 17, 2004 | 6.121 | 6.142 | 6.117 | 6.134 | 67,285 | +0.02(+0.27%) |
Mar 16, 2004 | 6.096 | 6.121 | 6.088 | 6.117 | 60,797 | +0.00(+0.00%) |
Mar 15, 2004 | 6.101 | 6.121 | 6.101 | 6.117 | 94,440 | +0.03(+0.55%) |
Mar 12, 2004 | 6.084 | 6.101 | 6.076 | 6.084 | 55,270 | +0.01(+0.14%) |
Mar 11, 2004 | 6.092 | 6.105 | 6.076 | 6.076 | 62,239 | -0.02(-0.41%) |
Mar 10, 2004 | 6.146 | 6.146 | 6.092 | 6.101 | 117,269 | -0.05(-0.88%) |
Mar 09, 2004 | 6.163 | 6.184 | 6.155 | 6.155 | 109,579 | -0.02(-0.27%) |
Mar 08, 2004 | 6.126 | 6.171 | 6.105 | 6.171 | 78,580 | +0.05(+0.82%) |
Mar 05, 2004 | 6.076 | 6.130 | 6.076 | 6.121 | 128,803 | +0.08(+1.31%) |
Mar 04, 2004 | 6.021 | 6.042 | 6.017 | 6.042 | 109,579 | +0.02(+0.28%) |
Mar 03, 2004 | 6.026 | 6.055 | 6.021 | 6.026 | 124,238 | -0.02(-0.28%) |
Mar 02, 2004 | 6.013 | 6.042 | 6.005 | 6.042 | 159,082 | +0.03(+0.48%) |
Mar 01, 2004 | 6.009 | 6.026 | 6.009 | 6.013 | 100,688 | +0.01(+0.14%) |
Feb 27, 2004 | 5.984 | 6.005 | 5.984 | 6.005 | 116,788 | +0.03(+0.56%) |
Feb 26, 2004 | 5.992 | 5.992 | 5.955 | 5.972 | 114,385 | -0.01(-0.21%) |
Feb 25, 2004 | 6.001 | 6.009 | 5.972 | 5.984 | 141,299 | +0.01(+0.14%) |
Feb 24, 2004 | 5.997 | 6.009 | 5.976 | 5.976 | 111,982 | -0.05(-0.76%) |
Feb 23, 2004 | 6.026 | 6.038 | 6.001 | 6.021 | 107,416 | -0.01(-0.14%) |
Feb 20, 2004 | 6.055 | 6.055 | 6.026 | 6.030 | 168,214 | -0.02(-0.41%) |
Feb 19, 2004 | 6.109 | 6.109 | 6.046 | 6.055 | 108,137 | -0.03(-0.55%) |
Feb 18, 2004 | 6.101 | 6.117 | 6.088 | 6.088 | 111,742 | -0.03(-0.54%) |
Feb 17, 2004 | 6.134 | 6.138 | 6.105 | 6.121 | 126,400 | -0.03(-0.54%) |
Feb 13, 2004 | 6.138 | 6.155 | 6.121 | 6.155 | 52,386 | +0.01(+0.14%) |
Feb 12, 2004 | 6.117 | 6.150 | 6.113 | 6.146 | 98,044 | +0.02(+0.41%) |
Feb 11, 2004 | 6.138 | 6.146 | 6.096 | 6.121 | 93,719 | -0.01(-0.20%) |
Feb 10, 2004 | 6.138 | 6.150 | 6.134 | 6.134 | 58,154 | -0.00(-0.07%) |
Feb 09, 2004 | 6.138 | 6.167 | 6.121 | 6.138 | 95,161 | +0.00(+0.07%) |
Feb 06, 2004 | 6.130 | 6.150 | 6.113 | 6.134 | 88,913 | +0.02(+0.27%) |
Feb 05, 2004 | 6.117 | 6.138 | 6.101 | 6.117 | 61,518 | -0.00(-0.07%) |
Feb 04, 2004 | 6.092 | 6.146 | 6.092 | 6.121 | 72,572 | +0.01(+0.20%) |
Feb 03, 2004 | 6.109 | 6.121 | 6.088 | 6.109 | 175,182 | +0.03(+0.55%) |
Feb 02, 2004 | 6.092 | 6.113 | 6.063 | 6.076 | 74,975 | +0.02(+0.41%) |
Jan 30, 2004 | 6.084 | 6.092 | 6.046 | 6.051 | 112,703 | -0.00(-0.07%) |
Jan 29, 2004 | 6.088 | 6.088 | 6.046 | 6.055 | 98,285 | -0.01(-0.21%) |
Jan 28, 2004 | 6.117 | 6.117 | 6.055 | 6.067 | 134,571 | -0.04(-0.68%) |
Jan 27, 2004 | 6.076 | 6.117 | 6.076 | 6.109 | 103,812 | +0.01(+0.20%) |
Jan 26, 2004 | 6.101 | 6.113 | 6.076 | 6.096 | 120,152 | -0.00(-0.07%) |
Jan 23, 2004 | 6.076 | 6.113 | 6.076 | 6.101 | 84,347 | +0.00(+0.07%) |
Jan 22, 2004 | 6.080 | 6.096 | 6.076 | 6.096 | 128,083 | +0.04(+0.62%) |
Jan 21, 2004 | 6.038 | 6.084 | 6.034 | 6.059 | 135,532 | +0.03(+0.55%) |
Jan 20, 2004 | 6.076 | 6.088 | 6.009 | 6.026 | 274,909 | -0.07(-1.16%) |
Jan 16, 2004 | 6.067 | 6.096 | 6.051 | 6.096 | 152,594 | +0.03(+0.55%) |
Jan 15, 2004 | 6.034 | 6.067 | 6.009 | 6.063 | 177,826 | +0.05(+0.76%) |
Jan 14, 2004 | 6.009 | 6.034 | 5.972 | 6.017 | 147,067 | -0.02(-0.28%) |
Jan 13, 2004 | 6.021 | 6.034 | 6.009 | 6.034 | 79,541 | +0.05(+0.76%) |
Jan 12, 2004 | 5.980 | 6.017 | 5.972 | 5.988 | 131,447 | +0.00(+0.07%) |
Jan 09, 2004 | 5.951 | 5.992 | 5.951 | 5.984 | 157,400 | +0.03(+0.56%) |
Jan 08, 2004 | 5.922 | 5.951 | 5.897 | 5.951 | 104,292 | +0.04(+0.63%) |
Jan 07, 2004 | 5.868 | 5.913 | 5.859 | 5.913 | 211,709 | +0.05(+0.78%) |
Jan 06, 2004 | 5.826 | 5.876 | 5.826 | 5.868 | 123,997 | +0.02(+0.43%) |
Jan 05, 2004 | 5.805 | 5.859 | 5.805 | 5.843 | 178,306 | +0.04(+0.65%) |
Jan 02, 2004 | 5.784 | 5.805 | 5.772 | 5.805 | 135,292 | +0.05(+0.79%) |
Dec 31, 2003 | 5.751 | 5.788 | 5.747 | 5.759 | 311,436 | +0.00(+0.07%) |
Dec 30, 2003 | 5.776 | 5.793 | 5.747 | 5.755 | 220,600 | -0.01(-0.14%) |
Dec 29, 2003 | 5.768 | 5.784 | 5.747 | 5.763 | 143,702 | -0.03(-0.50%) |
Dec 26, 2003 | 5.797 | 5.805 | 5.763 | 5.793 | 60,316 | -0.00(-0.07%) |
Dec 24, 2003 | 5.763 | 5.797 | 5.759 | 5.797 | 37,728 | +0.01(+0.22%) |
Dec 23, 2003 | 5.801 | 5.801 | 5.768 | 5.784 | 92,517 | +0.02(+0.29%) |
Dec 22, 2003 | 5.809 | 5.826 | 5.768 | 5.768 | 348,924 | -0.07(-1.21%) |
Dec 19, 2003 | 5.797 | 5.838 | 5.780 | 5.838 | 148,989 | +0.03(+0.57%) |
Dec 18, 2003 | 5.801 | 5.822 | 5.793 | 5.805 | 89,153 | +0.02(+0.36%) |
Dec 17, 2003 | 5.805 | 5.830 | 5.784 | 5.784 | 107,416 | -0.03(-0.57%) |
Dec 16, 2003 | 5.826 | 5.838 | 5.813 | 5.818 | 132,168 | +0.00(+0.07%) |
Dec 15, 2003 | 5.805 | 5.818 | 5.797 | 5.813 | 94,920 | -0.03(-0.57%) |
Dec 12, 2003 | 5.805 | 5.851 | 5.805 | 5.847 | 76,176 | +0.05(+0.86%) |
Dec 11, 2003 | 5.801 | 5.805 | 5.768 | 5.797 | 106,455 | +0.00(+0.07%) |
Dec 10, 2003 | 5.830 | 5.830 | 5.788 | 5.793 | 121,594 | -0.05(-0.93%) |
Dec 09, 2003 | 5.830 | 5.859 | 5.813 | 5.847 | 117,990 | +0.01(+0.14%) |
Dec 08, 2003 | 5.868 | 5.868 | 5.826 | 5.838 | 111,261 | -0.02(-0.36%) |
Dec 05, 2003 | 5.868 | 5.897 | 5.868 | 5.859 | 174,942 | +0.00(+0.00%) |
Dec 04, 2003 | 5.822 | 5.859 | 5.809 | 5.859 | 107,897 | +0.04(+0.72%) |
Dec 03, 2003 | 5.801 | 5.818 | 5.784 | 5.818 | 126,160 | +0.03(+0.58%) |
Dec 02, 2003 | 5.751 | 5.801 | 5.751 | 5.784 | 180,469 | +0.02(+0.36%) |
Dec 01, 2003 | 5.788 | 5.793 | 5.755 | 5.763 | 91,316 | +0.00(+0.00%) |
Nov 28, 2003 | 5.763 | 5.784 | 5.763 | 5.763 | 24,751 | +0.01(+0.22%) |
Nov 26, 2003 | 5.763 | 5.763 | 5.747 | 5.751 | 63,440 | -0.01(-0.22%) |
Nov 25, 2003 | 5.768 | 5.768 | 5.747 | 5.763 | 38,448 | +0.00(+0.00%) |
Nov 24, 2003 | 5.763 | 5.776 | 5.743 | 5.763 | 68,006 | +0.02(+0.29%) |
Nov 21, 2003 | 5.776 | 5.776 | 5.743 | 5.747 | 85,789 | -0.00(-0.07%) |
Nov 20, 2003 | 5.751 | 5.784 | 5.751 | 5.751 | 152,113 | +0.00(+0.07%) |
Nov 19, 2003 | 5.780 | 5.780 | 5.751 | 5.747 | 80,021 | -0.02(-0.43%) |
Nov 18, 2003 | 5.751 | 5.776 | 5.743 | 5.772 | 95,161 | +0.02(+0.29%) |
Nov 17, 2003 | 5.763 | 5.776 | 5.743 | 5.755 | 46,619 | -0.00(-0.07%) |
Nov 14, 2003 | 5.743 | 5.772 | 5.739 | 5.759 | 65,843 | +0.02(+0.29%) |
Nov 13, 2003 | 5.722 | 5.759 | 5.718 | 5.743 | 57,433 | +0.00(+0.00%) |
Nov 12, 2003 | 5.718 | 5.743 | 5.705 | 5.743 | 113,424 | -0.02(-0.43%) |
Nov 11, 2003 | 5.743 | 5.768 | 5.730 | 5.768 | 100,688 | +0.03(+0.51%) |
Nov 10, 2003 | 5.747 | 5.747 | 5.726 | 5.739 | 84,827 | -0.02(-0.36%) |
Nov 07, 2003 | 5.772 | 5.772 | 5.743 | 5.759 | 86,269 | -0.01(-0.14%) |
Nov 06, 2003 | 5.768 | 5.801 | 5.768 | 5.768 | 96,122 | -0.00(-0.07%) |
Nov 05, 2003 | 5.743 | 5.784 | 5.772 | 5.772 | 170,136 | +0.01(+0.14%) |
Nov 04, 2003 | 5.743 | 5.763 | 5.734 | 5.763 | 141,081 | +0.05(+0.87%) |
Nov 03, 2003 | 5.739 | 5.747 | 5.714 | 5.714 | 79,586 | +0.02(+0.37%) |
Oct 31, 2003 | 5.701 | 5.701 | 5.693 | 5.693 | 84,587 | -0.01(-0.15%) |
Oct 30, 2003 | 5.689 | 5.701 | 5.689 | 5.701 | 30,278 | +0.01(+0.22%) |
Oct 29, 2003 | 5.701 | 5.705 | 5.689 | 5.689 | 54,068 | -0.01(-0.22%) |
Oct 28, 2003 | 5.659 | 5.701 | 5.659 | 5.701 | 103,331 | +0.03(+0.51%) |
Oct 27, 2003 | 5.689 | 5.705 | 5.655 | 5.672 | 213,872 | +0.00(+0.00%) |
Oct 24, 2003 | 5.668 | 5.697 | 5.668 | 5.672 | 87,471 | -0.01(-0.22%) |
Oct 23, 2003 | 5.680 | 5.689 | 5.659 | 5.684 | 90,355 | -0.01(-0.15%) |
Oct 22, 2003 | 5.659 | 5.693 | 5.659 | 5.693 | 41,332 | +0.04(+0.74%) |
Oct 21, 2003 | 5.664 | 5.689 | 5.651 | 5.651 | 220,360 | -0.05(-0.88%) |
Oct 20, 2003 | 5.701 | 5.709 | 5.668 | 5.701 | 126,641 | +0.02(+0.29%) |
Oct 17, 2003 | 5.676 | 5.705 | 5.676 | 5.684 | 76,657 | +0.02(+0.29%) |
Oct 16, 2003 | 5.680 | 5.689 | 5.668 | 5.668 | 40,371 | -0.01(-0.22%) |
Oct 15, 2003 | 5.643 | 5.659 | 5.622 | 5.680 | 82,665 | +0.03(+0.52%) |
Oct 14, 2003 | 5.680 | 5.684 | 5.639 | 5.651 | 183,113 | -0.02(-0.37%) |
Oct 13, 2003 | 5.676 | 5.684 | 5.664 | 5.672 | 71,851 | -0.00(-0.07%) |
Oct 10, 2003 | 5.684 | 5.701 | 5.668 | 5.676 | 131,447 | -0.03(-0.58%) |
Oct 09, 2003 | 5.784 | 5.793 | 5.697 | 5.709 | 106,695 | -0.07(-1.29%) |
Oct 08, 2003 | 5.784 | 5.797 | 5.776 | 5.784 | 48,301 | -0.00(-0.07%) |
Oct 07, 2003 | 5.772 | 5.797 | 5.772 | 5.788 | 60,076 | -0.02(-0.29%) |
Oct 06, 2003 | 5.793 | 5.805 | 5.784 | 5.805 | 39,410 | +0.04(+0.65%) |
Oct 03, 2003 | 5.788 | 5.830 | 5.788 | 5.768 | 57,913 | -0.06(-1.07%) |
Oct 02, 2003 | 5.809 | 5.834 | 5.801 | 5.830 | 76,417 | +0.00(+0.07%) |
Oct 01, 2003 | 5.793 | 5.826 | 5.784 | 5.826 | 99,967 | +0.04(+0.72%) |
Sep 30, 2003 | 5.751 | 5.784 | 5.734 | 5.784 | 79,541 | +0.05(+0.80%) |
Sep 29, 2003 | 5.730 | 5.743 | 5.709 | 5.739 | 51,665 | +0.01(+0.22%) |
Sep 26, 2003 | 5.709 | 5.726 | 5.701 | 5.726 | 85,789 | +0.05(+0.88%) |
Sep 25, 2003 | 5.701 | 5.714 | 5.676 | 5.676 | 83,386 | -0.02(-0.29%) |
Sep 24, 2003 | 5.680 | 5.701 | 5.680 | 5.693 | 68,006 | -0.01(-0.15%) |
Sep 23, 2003 | 5.714 | 5.714 | 5.676 | 5.701 | 32,681 | +0.02(+0.29%) |
Sep 22, 2003 | 5.743 | 5.743 | 5.659 | 5.684 | 141,540 | -0.04(-0.73%) |
Sep 19, 2003 | 5.718 | 5.718 | 5.693 | 5.726 | 88,192 | +0.02(+0.29%) |
Sep 18, 2003 | 5.709 | 5.718 | 5.684 | 5.709 | 82,665 | -0.03(-0.58%) |
Sep 17, 2003 | 5.689 | 5.743 | 5.684 | 5.743 | 103,091 | +0.04(+0.66%) |
Sep 16, 2003 | 5.722 | 5.722 | 5.689 | 5.705 | 74,254 | +0.00(+0.07%) |
Sep 15, 2003 | 5.776 | 5.776 | 5.701 | 5.701 | 82,424 | -0.06(-1.01%) |
Sep 12, 2003 | 5.693 | 5.759 | 5.680 | 5.759 | 79,060 | +0.07(+1.32%) |
Sep 11, 2003 | 5.689 | 5.701 | 5.664 | 5.684 | 75,456 | +0.00(+0.07%) |
Sep 10, 2003 | 5.705 | 5.722 | 5.659 | 5.680 | 111,982 | -0.08(-1.44%) |
Sep 09, 2003 | 5.818 | 5.818 | 5.726 | 5.763 | 102,370 | -0.02(-0.36%) |
Sep 08, 2003 | 5.763 | 5.805 | 5.763 | 5.784 | 127,121 | +0.00(+0.00%) |
Sep 05, 2003 | 5.747 | 5.793 | 5.709 | 5.784 | 121,354 | +0.03(+0.58%) |
Sep 04, 2003 | 5.755 | 5.772 | 5.701 | 5.751 | 101,409 | +0.00(+0.00%) |
Sep 03, 2003 | 5.689 | 5.768 | 5.689 | 5.751 | 64,642 | +0.04(+0.66%) |
Sep 02, 2003 | 5.705 | 5.718 | 5.689 | 5.714 | 44,216 | +0.01(+0.22%) |
Aug 29, 2003 | 5.668 | 5.718 | 5.668 | 5.701 | 66,805 | +0.02(+0.29%) |
Aug 28, 2003 | 5.659 | 5.701 | 5.659 | 5.684 | 72,572 | -0.00(-0.07%) |
Aug 27, 2003 | 5.701 | 5.701 | 5.659 | 5.689 | 79,541 | +0.00(+0.00%) |
Aug 26, 2003 | 5.668 | 5.722 | 5.639 | 5.689 | 192,485 | -0.01(-0.22%) |
Aug 25, 2003 | 5.718 | 5.751 | 5.680 | 5.701 | 93,238 | -0.02(-0.29%) |
Aug 22, 2003 | 5.809 | 5.809 | 5.684 | 5.718 | 151,152 | +0.01(+0.22%) |
Aug 21, 2003 | 5.751 | 5.772 | 5.705 | 5.705 | 60,797 | -0.05(-0.87%) |
Aug 20, 2003 | 5.772 | 5.805 | 5.734 | 5.755 | 119,432 | +0.02(+0.36%) |
Aug 19, 2003 | 5.689 | 5.739 | 5.689 | 5.734 | 76,657 | +0.03(+0.58%) |
Aug 18, 2003 | 5.701 | 5.714 | 5.626 | 5.701 | 126,641 | +0.03(+0.51%) |
Aug 15, 2003 | 5.626 | 5.701 | 5.626 | 5.672 | 41,813 | +0.03(+0.52%) |
Aug 14, 2003 | 5.701 | 5.734 | 5.639 | 5.643 | 163,167 | -0.08(-1.38%) |
Aug 13, 2003 | 5.743 | 5.772 | 5.693 | 5.722 | 92,277 | -0.06(-1.01%) |
Aug 12, 2003 | 5.784 | 5.797 | 5.747 | 5.780 | 105,253 | -0.05(-0.79%) |
Aug 11, 2003 | 5.818 | 5.843 | 5.772 | 5.826 | 64,161 | +0.03(+0.50%) |
Aug 08, 2003 | 5.693 | 5.797 | 5.693 | 5.797 | 72,091 | +0.07(+1.31%) |
Aug 07, 2003 | 5.701 | 5.722 | 5.672 | 5.722 | 124,238 | +0.04(+0.73%) |
Aug 06, 2003 | 5.701 | 5.714 | 5.668 | 5.680 | 120,633 | -0.03(-0.58%) |
Aug 05, 2003 | 5.697 | 5.714 | 5.639 | 5.714 | 143,943 | +0.02(+0.37%) |
Aug 04, 2003 | 5.726 | 5.763 | 5.689 | 5.693 | 67,285 | -0.05(-0.87%) |
Aug 01, 2003 | 5.788 | 5.788 | 5.739 | 5.743 | 48,301 | -0.05(-0.86%) |
Jul 31, 2003 | 5.863 | 5.863 | 5.763 | 5.793 | 123,757 | -0.03(-0.50%) |
Jul 30, 2003 | 5.709 | 5.826 | 5.701 | 5.822 | 117,269 | +0.10(+1.75%) |
Jul 29, 2003 | 5.826 | 5.826 | 5.701 | 5.722 | 161,966 | -0.10(-1.79%) |
Jul 28, 2003 | 5.868 | 5.876 | 5.813 | 5.826 | 186,477 | -0.02(-0.43%) |
Jul 25, 2003 | 5.884 | 5.888 | 5.847 | 5.851 | 132,648 | -0.04(-0.64%) |
Jul 24, 2003 | 5.955 | 5.984 | 5.888 | 5.888 | 107,657 | -0.06(-1.05%) |
Jul 23, 2003 | 5.951 | 5.984 | 5.930 | 5.951 | 57,673 | +0.02(+0.35%) |
Jul 22, 2003 | 5.888 | 5.997 | 5.888 | 5.930 | 148,989 | +0.07(+1.28%) |
Jul 21, 2003 | 5.930 | 5.930 | 5.855 | 5.855 | 144,183 | -0.10(-1.75%) |
Jul 18, 2003 | 5.909 | 5.959 | 5.897 | 5.959 | 63,921 | +0.05(+0.84%) |
Jul 17, 2003 | 5.930 | 5.951 | 5.909 | 5.909 | 141,780 | -0.05(-0.91%) |
Jul 16, 2003 | 6.088 | 6.088 | 5.930 | 5.963 | 298,459 | -0.12(-2.05%) |
Jul 15, 2003 | 6.138 | 6.159 | 6.080 | 6.088 | 136,493 | -0.07(-1.08%) |
Jul 14, 2003 | 6.142 | 6.175 | 6.138 | 6.155 | 38,448 | -0.00(-0.07%) |
Jul 11, 2003 | 6.163 | 6.180 | 6.138 | 6.159 | 58,634 | +0.00(+0.07%) |
Jul 10, 2003 | 6.138 | 6.171 | 6.130 | 6.155 | 77,378 | -0.02(-0.40%) |
Jul 09, 2003 | 6.180 | 6.200 | 6.167 | 6.180 | 69,929 | -0.01(-0.20%) |
Jul 08, 2003 | 6.234 | 6.250 | 6.175 | 6.192 | 109,339 | -0.04(-0.67%) |
Jul 07, 2003 | 6.234 | 6.255 | 6.209 | 6.234 | 61,518 | +0.00(+0.00%) |
Jul 03, 2003 | 6.238 | 6.255 | 6.234 | 6.234 | 44,456 | +0.01(+0.20%) |
Jul 02, 2003 | 6.200 | 6.242 | 6.200 | 6.221 | 126,881 | +0.03(+0.47%) |
Jul 01, 2003 | 6.213 | 6.221 | 6.188 | 6.192 | 56,712 | -0.01(-0.20%) |
Jun 30, 2003 | 6.180 | 6.217 | 6.180 | 6.205 | 65,603 | +0.01(+0.13%) |
Jun 27, 2003 | 6.180 | 6.205 | 6.159 | 6.196 | 74,494 | +0.01(+0.13%) |
Jun 26, 2003 | 6.159 | 6.188 | 6.138 | 6.188 | 112,222 | +0.08(+1.36%) |
Jun 25, 2003 | 6.126 | 6.138 | 6.084 | 6.105 | 123,997 | +0.01(+0.14%) |
Jun 24, 2003 | 6.101 | 6.130 | 6.096 | 6.096 | 70,409 | -0.01(-0.14%) |
Jun 23, 2003 | 6.134 | 6.138 | 6.101 | 6.105 | 100,928 | -0.03(-0.47%) |
Jun 20, 2003 | 6.175 | 6.180 | 6.096 | 6.134 | 182,632 | -0.01(-0.14%) |
Jun 19, 2003 | 6.180 | 6.196 | 6.138 | 6.142 | 87,231 | -0.04(-0.61%) |
Jun 18, 2003 | 6.146 | 6.180 | 6.142 | 6.180 | 95,641 | -0.01(-0.13%) |
Jun 17, 2003 | 6.184 | 6.200 | 6.126 | 6.188 | 200,415 | -0.01(-0.20%) |
Jun 16, 2003 | 6.221 | 6.225 | 6.180 | 6.200 | 161,725 | +0.00(+0.00%) |
Jun 13, 2003 | 6.234 | 6.234 | 6.188 | 6.200 | 99,726 | -0.02(-0.33%) |
Jun 12, 2003 | 6.225 | 6.234 | 6.200 | 6.221 | 50,704 | +0.01(+0.13%) |
Jun 11, 2003 | 6.196 | 6.238 | 6.171 | 6.213 | 123,997 | -0.01(-0.20%) |
Jun 10, 2003 | 6.175 | 6.225 | 6.175 | 6.225 | 73,533 | +0.07(+1.08%) |
Jun 09, 2003 | 6.192 | 6.200 | 6.138 | 6.159 | 122,555 | -0.00(-0.07%) |
Jun 06, 2003 | 6.175 | 6.205 | 6.163 | 6.163 | 98,525 | -0.00(-0.07%) |
Jun 05, 2003 | 6.175 | 6.180 | 6.138 | 6.167 | 78,820 | -0.01(-0.13%) |
Jun 04, 2003 | 6.171 | 6.188 | 6.150 | 6.175 | 78,820 | +0.00(+0.07%) |
Jun 03, 2003 | 6.159 | 6.188 | 6.159 | 6.171 | 60,797 | +0.03(+0.47%) |
Jun 02, 2003 | 6.150 | 6.171 | 6.138 | 6.142 | 87,951 | +0.00(+0.07%) |
May 30, 2003 | 6.155 | 6.155 | 6.138 | 6.138 | 62,479 | +0.00(+0.07%) |
May 29, 2003 | 6.146 | 6.146 | 6.126 | 6.134 | 87,471 | -0.01(-0.20%) |
May 28, 2003 | 6.155 | 6.180 | 6.126 | 6.146 | 199,453 | +0.01(+0.14%) |
May 27, 2003 | 6.171 | 6.175 | 6.121 | 6.138 | 134,811 | +0.01(+0.14%) |
May 23, 2003 | 6.117 | 6.175 | 6.117 | 6.130 | 64,401 | -0.01(-0.20%) |
May 22, 2003 | 6.088 | 6.142 | 6.076 | 6.142 | 221,081 | +0.05(+0.89%) |
May 21, 2003 | 6.113 | 6.121 | 6.076 | 6.088 | 104,773 | -0.02(-0.27%) |
May 20, 2003 | 6.096 | 6.105 | 6.088 | 6.105 | 158,121 | +0.00(+0.00%) |
May 19, 2003 | 6.071 | 6.109 | 6.042 | 6.105 | 108,858 | +0.04(+0.69%) |
May 16, 2003 | 6.021 | 6.076 | 6.017 | 6.063 | 109,339 | +0.03(+0.48%) |
May 15, 2003 | 6.055 | 6.063 | 6.021 | 6.034 | 98,285 | -0.01(-0.21%) |
May 14, 2003 | 6.042 | 6.051 | 6.013 | 6.046 | 137,454 | -0.02(-0.34%) |
May 13, 2003 | 6.030 | 6.067 | 6.005 | 6.067 | 149,950 | +0.04(+0.62%) |
May 12, 2003 | 6.001 | 6.030 | 5.992 | 6.030 | 96,362 | +0.03(+0.49%) |
May 09, 2003 | 5.997 | 6.013 | 5.992 | 6.001 | 77,618 | +0.00(+0.07%) |
May 08, 2003 | 5.997 | 5.997 | 5.967 | 5.997 | 50,704 | +0.00(+0.07%) |
May 07, 2003 | 5.972 | 5.992 | 5.963 | 5.992 | 107,416 | +0.03(+0.49%) |
May 06, 2003 | 5.938 | 5.972 | 5.938 | 5.963 | 81,223 | +0.02(+0.28%) |
May 05, 2003 | 5.942 | 5.972 | 5.942 | 5.947 | 74,014 | +0.00(+0.07%) |
May 02, 2003 | 5.930 | 5.963 | 5.930 | 5.942 | 41,813 | +0.00(+0.07%) |