Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.826 | 6.843 | 6.742 | 6.797 | 239,690 | -0.02(-0.28%) |
Apr 29, 2004 | 6.841 | 6.900 | 6.784 | 6.816 | 227,824 | +0.01(+0.12%) |
Apr 28, 2004 | 6.753 | 6.873 | 6.706 | 6.807 | 573,358 | -0.08(-1.19%) |
Apr 27, 2004 | 6.932 | 6.942 | 6.873 | 6.890 | 119,133 | -0.04(-0.52%) |
Apr 26, 2004 | 6.921 | 7.014 | 6.900 | 6.925 | 151,408 | +0.01(+0.15%) |
Apr 23, 2004 | 6.957 | 6.959 | 6.868 | 6.915 | 181,785 | -0.04(-0.64%) |
Apr 22, 2004 | 6.995 | 7.029 | 6.923 | 6.959 | 390,149 | -0.01(-0.18%) |
Apr 21, 2004 | 7.054 | 7.073 | 6.955 | 6.972 | 128,151 | -0.10(-1.46%) |
Apr 20, 2004 | 7.206 | 7.206 | 7.073 | 7.075 | 139,067 | -0.16(-2.18%) |
Apr 19, 2004 | 7.195 | 7.248 | 7.142 | 7.233 | 111,064 | +0.06(+0.82%) |
Apr 16, 2004 | 7.161 | 7.193 | 7.149 | 7.174 | 243,487 | +0.02(+0.29%) |
Apr 15, 2004 | 7.248 | 7.256 | 7.077 | 7.153 | 386,827 | -0.08(-1.14%) |
Apr 14, 2004 | 7.279 | 7.332 | 7.187 | 7.235 | 406,287 | -0.19(-2.55%) |
Apr 13, 2004 | 7.570 | 7.608 | 7.408 | 7.425 | 195,549 | -0.14(-1.81%) |
Apr 12, 2004 | 7.543 | 7.602 | 7.543 | 7.562 | 185,107 | -0.02(-0.22%) |
Apr 08, 2004 | 7.656 | 7.667 | 7.536 | 7.578 | 196,973 | -0.14(-1.86%) |
Apr 07, 2004 | 7.705 | 7.724 | 7.625 | 7.722 | 185,107 | +0.02(+0.22%) |
Apr 06, 2004 | 7.669 | 7.730 | 7.667 | 7.705 | 184,158 | +0.02(+0.22%) |
Apr 05, 2004 | 7.553 | 7.722 | 7.532 | 7.688 | 261,049 | +0.12(+1.56%) |
Apr 02, 2004 | 7.475 | 7.640 | 7.429 | 7.570 | 262,472 | +0.10(+1.35%) |
Apr 01, 2004 | 7.395 | 7.469 | 7.380 | 7.469 | 181,785 | +0.06(+0.85%) |
Mar 31, 2004 | 7.437 | 7.479 | 7.376 | 7.406 | 152,357 | -0.06(-0.82%) |
Mar 30, 2004 | 7.412 | 7.475 | 7.374 | 7.467 | 174,665 | +0.06(+0.80%) |
Mar 29, 2004 | 7.378 | 7.437 | 7.372 | 7.408 | 179,886 | +0.07(+1.01%) |
Mar 26, 2004 | 7.393 | 7.427 | 7.334 | 7.334 | 254,404 | -0.02(-0.23%) |
Mar 25, 2004 | 7.227 | 7.368 | 7.227 | 7.351 | 141,915 | +0.13(+1.84%) |
Mar 24, 2004 | 7.271 | 7.271 | 7.208 | 7.218 | 157,104 | -0.08(-1.07%) |
Mar 23, 2004 | 7.401 | 7.406 | 7.292 | 7.296 | 377,334 | -0.11(-1.48%) |
Mar 22, 2004 | 7.418 | 7.473 | 7.389 | 7.406 | 203,618 | -0.05(-0.62%) |
Mar 19, 2004 | 7.416 | 7.524 | 7.412 | 7.452 | 242,538 | -0.01(-0.08%) |
Mar 18, 2004 | 7.399 | 7.479 | 7.395 | 7.458 | 209,788 | +0.05(+0.71%) |
Mar 17, 2004 | 7.311 | 7.444 | 7.286 | 7.406 | 368,316 | +0.08(+1.03%) |
Mar 16, 2004 | 7.271 | 7.374 | 7.256 | 7.330 | 273,864 | +0.08(+1.08%) |
Mar 15, 2004 | 7.311 | 7.311 | 7.248 | 7.252 | 262,947 | -0.06(-0.81%) |
Mar 12, 2004 | 7.277 | 7.311 | 7.246 | 7.311 | 235,418 | -0.02(-0.29%) |
Mar 11, 2004 | 7.269 | 7.359 | 7.229 | 7.332 | 490,772 | -0.02(-0.23%) |
Mar 10, 2004 | 7.406 | 7.420 | 7.347 | 7.349 | 459,920 | -0.05(-0.63%) |
Mar 09, 2004 | 7.342 | 7.414 | 7.332 | 7.395 | 335,566 | +0.05(+0.75%) |
Mar 08, 2004 | 7.277 | 7.383 | 7.277 | 7.340 | 358,349 | +0.06(+0.87%) |
Mar 05, 2004 | 7.172 | 7.288 | 7.172 | 7.277 | 248,233 | +0.12(+1.62%) |
Mar 04, 2004 | 7.149 | 7.243 | 7.147 | 7.161 | 360,722 | +0.01(+0.18%) |
Mar 03, 2004 | 6.978 | 7.163 | 6.970 | 7.149 | 330,820 | +0.14(+2.05%) |
Mar 02, 2004 | 7.048 | 7.077 | 6.997 | 7.005 | 168,495 | -0.05(-0.69%) |
Mar 01, 2004 | 7.107 | 7.121 | 7.052 | 7.054 | 186,531 | -0.02(-0.27%) |
Feb 27, 2004 | 7.054 | 7.079 | 6.974 | 7.073 | 499,315 | +0.05(+0.75%) |
Feb 26, 2004 | 6.978 | 7.073 | 6.974 | 7.020 | 330,820 | +0.13(+1.86%) |
Feb 25, 2004 | 6.921 | 6.925 | 6.881 | 6.892 | 198,397 | -0.06(-0.91%) |
Feb 24, 2004 | 6.955 | 6.980 | 6.936 | 6.955 | 240,165 | +0.01(+0.18%) |
Feb 23, 2004 | 6.999 | 6.999 | 6.932 | 6.942 | 160,426 | -0.02(-0.24%) |
Feb 20, 2004 | 7.045 | 7.045 | 6.932 | 6.959 | 218,806 | -0.09(-1.23%) |
Feb 19, 2004 | 7.100 | 7.123 | 7.039 | 7.045 | 205,042 | -0.03(-0.45%) |
Feb 18, 2004 | 7.216 | 7.231 | 7.077 | 7.077 | 222,129 | -0.16(-2.18%) |
Feb 17, 2004 | 7.227 | 7.275 | 7.193 | 7.235 | 266,744 | +0.10(+1.42%) |
Feb 13, 2004 | 7.153 | 7.199 | 7.104 | 7.134 | 200,770 | +0.02(+0.24%) |
Feb 12, 2004 | 7.163 | 7.191 | 7.102 | 7.117 | 194,125 | -0.07(-1.00%) |
Feb 11, 2004 | 7.100 | 7.224 | 7.081 | 7.189 | 488,873 | +0.09(+1.34%) |
Feb 10, 2004 | 7.058 | 7.102 | 7.035 | 7.094 | 269,117 | +0.06(+0.81%) |
Feb 09, 2004 | 7.026 | 7.048 | 7.001 | 7.037 | 186,056 | +0.05(+0.66%) |
Feb 06, 2004 | 6.967 | 7.048 | 6.940 | 6.991 | 197,922 | +0.07(+1.07%) |
Feb 05, 2004 | 6.936 | 6.995 | 6.904 | 6.917 | 171,817 | +0.00(+0.06%) |
Feb 04, 2004 | 6.984 | 6.984 | 6.898 | 6.913 | 117,709 | -0.03(-0.46%) |
Feb 03, 2004 | 6.953 | 6.991 | 6.919 | 6.944 | 158,053 | +0.02(+0.30%) |
Feb 02, 2004 | 6.873 | 6.938 | 6.868 | 6.923 | 238,266 | +0.03(+0.43%) |
Jan 30, 2004 | 6.938 | 6.938 | 6.866 | 6.894 | 205,991 | -0.03(-0.49%) |
Jan 29, 2004 | 6.936 | 6.946 | 6.900 | 6.927 | 568,612 | +0.02(+0.31%) |
Jan 28, 2004 | 7.043 | 7.043 | 6.906 | 6.906 | 443,783 | -0.22(-3.08%) |
Jan 27, 2004 | 7.136 | 7.147 | 7.104 | 7.125 | 336,990 | +0.02(+0.33%) |
Jan 26, 2004 | 7.191 | 7.191 | 7.062 | 7.102 | 467,989 | -0.10(-1.43%) |
Jan 23, 2004 | 7.279 | 7.302 | 7.142 | 7.206 | 578,579 | -0.08(-1.10%) |
Jan 22, 2004 | 7.218 | 7.321 | 7.218 | 7.286 | 380,656 | +0.04(+0.55%) |
Jan 21, 2004 | 7.372 | 7.372 | 7.191 | 7.246 | 464,667 | -0.20(-2.63%) |
Jan 20, 2004 | 7.309 | 7.465 | 7.279 | 7.442 | 402,015 | -0.01(-0.08%) |
Jan 16, 2004 | 7.404 | 7.456 | 7.361 | 7.448 | 320,853 | +0.04(+0.60%) |
Jan 15, 2004 | 7.364 | 7.416 | 7.336 | 7.404 | 308,987 | +0.02(+0.23%) |
Jan 14, 2004 | 7.326 | 7.397 | 7.284 | 7.387 | 267,219 | -0.01(-0.11%) |
Jan 13, 2004 | 7.340 | 7.423 | 7.340 | 7.395 | 840,103 | +0.28(+3.97%) |
Jan 12, 2004 | 7.132 | 7.136 | 7.085 | 7.113 | 113,912 | -0.02(-0.30%) |
Jan 09, 2004 | 7.149 | 7.178 | 7.109 | 7.134 | 186,056 | -0.01(-0.21%) |
Jan 08, 2004 | 7.220 | 7.220 | 7.085 | 7.149 | 627,941 | -0.03(-0.38%) |
Jan 07, 2004 | 7.275 | 7.275 | 7.163 | 7.176 | 250,607 | -0.12(-1.67%) |
Jan 06, 2004 | 7.269 | 7.298 | 7.197 | 7.298 | 438,087 | +0.02(+0.32%) |
Jan 05, 2004 | 7.206 | 7.296 | 7.206 | 7.275 | 270,067 | +0.12(+1.71%) |
Jan 02, 2004 | 7.111 | 7.184 | 7.077 | 7.153 | 226,875 | +0.11(+1.59%) |
Dec 31, 2003 | 7.090 | 7.111 | 7.020 | 7.041 | 231,147 | -0.04(-0.51%) |
Dec 30, 2003 | 6.997 | 7.111 | 6.997 | 7.077 | 250,607 | +0.08(+1.11%) |
Dec 29, 2003 | 6.913 | 7.003 | 6.896 | 6.999 | 156,154 | +0.06(+0.88%) |
Dec 26, 2003 | 6.900 | 6.938 | 6.900 | 6.938 | 61,702 | +0.01(+0.12%) |
Dec 24, 2003 | 6.890 | 6.930 | 6.885 | 6.930 | 295,697 | +0.07(+0.95%) |
Dec 23, 2003 | 6.852 | 6.898 | 6.835 | 6.864 | 311,360 | +0.02(+0.28%) |
Dec 22, 2003 | 6.795 | 6.856 | 6.780 | 6.845 | 459,920 | +0.07(+0.99%) |
Dec 19, 2003 | 6.831 | 6.831 | 6.748 | 6.778 | 196,973 | -0.07(-0.95%) |
Dec 18, 2003 | 6.852 | 6.856 | 6.852 | 6.843 | 287,628 | +0.00(+0.06%) |
Dec 17, 2003 | 6.763 | 6.852 | 6.757 | 6.839 | 572,884 | +0.05(+0.74%) |
Dec 16, 2003 | 6.689 | 6.795 | 6.683 | 6.788 | 424,323 | +0.06(+0.85%) |
Dec 15, 2003 | 6.767 | 6.786 | 6.662 | 6.731 | 447,105 | +0.03(+0.47%) |
Dec 12, 2003 | 6.616 | 6.717 | 6.586 | 6.700 | 149,509 | +0.12(+1.89%) |
Dec 11, 2003 | 6.489 | 6.609 | 6.477 | 6.576 | 265,795 | -0.01(-0.10%) |
Dec 10, 2003 | 6.573 | 6.573 | 6.573 | 6.582 | 368,316 | -0.00(-0.06%) |
Dec 09, 2003 | 6.675 | 6.675 | 6.586 | 6.586 | 358,823 | -0.10(-1.51%) |
Dec 08, 2003 | 6.694 | 6.717 | 6.656 | 6.687 | 236,842 | +0.01(+0.09%) |
Dec 05, 2003 | 6.721 | 6.725 | 6.679 | 6.681 | 187,480 | +0.01(+0.22%) |
Dec 04, 2003 | 6.727 | 6.727 | 6.654 | 6.666 | 198,871 | -0.09(-1.28%) |
Dec 03, 2003 | 6.795 | 6.795 | 6.753 | 6.753 | 112,013 | -0.03(-0.40%) |
Dec 02, 2003 | 6.746 | 6.793 | 6.746 | 6.780 | 428,120 | +0.04(+0.66%) |
Dec 01, 2003 | 6.681 | 6.753 | 6.675 | 6.736 | 385,403 | +0.10(+1.52%) |
Nov 28, 2003 | 6.795 | 6.795 | 6.599 | 6.635 | 539,659 | -0.16(-2.39%) |
Nov 26, 2003 | 6.866 | 6.866 | 6.721 | 6.797 | 762,263 | -0.04(-0.55%) |
Nov 25, 2003 | 6.938 | 6.938 | 6.795 | 6.835 | 221,654 | -0.08(-1.13%) |
Nov 24, 2003 | 6.944 | 6.974 | 6.843 | 6.913 | 237,791 | -0.01(-0.18%) |
Nov 21, 2003 | 6.890 | 6.951 | 6.890 | 6.925 | 142,390 | +0.04(+0.64%) |
Nov 20, 2003 | 6.805 | 6.934 | 6.799 | 6.881 | 268,643 | +0.10(+1.52%) |
Nov 19, 2003 | 6.731 | 6.805 | 6.731 | 6.778 | 288,577 | +0.05(+0.81%) |
Nov 18, 2003 | 6.801 | 6.805 | 6.696 | 6.723 | 189,379 | -0.06(-0.90%) |
Nov 17, 2003 | 6.782 | 6.784 | 6.721 | 6.784 | 397,743 | -0.03(-0.49%) |
Nov 14, 2003 | 6.936 | 6.974 | 6.816 | 6.818 | 339,838 | -0.11(-1.64%) |
Nov 13, 2003 | 6.919 | 6.980 | 6.919 | 6.932 | 175,140 | +0.01(+0.21%) |
Nov 12, 2003 | 6.970 | 6.976 | 6.902 | 6.917 | 271,016 | +0.02(+0.34%) |
Nov 11, 2003 | 6.883 | 6.919 | 6.835 | 6.894 | 362,620 | +0.00(+0.00%) |
Nov 10, 2003 | 6.995 | 7.054 | 6.877 | 6.894 | 348,381 | -0.07(-1.00%) |
Nov 07, 2003 | 6.980 | 6.995 | 6.961 | 6.963 | 186,056 | +0.03(+0.46%) |
Nov 06, 2003 | 6.995 | 6.995 | 6.921 | 6.932 | 243,012 | -0.13(-1.82%) |
Nov 05, 2003 | 7.016 | 7.066 | 7.012 | 7.060 | 519,724 | +0.06(+0.84%) |
Nov 04, 2003 | 7.016 | 7.016 | 6.980 | 7.001 | 381,606 | -0.03(-0.36%) |
Nov 03, 2003 | 7.037 | 7.037 | 7.005 | 7.026 | 508,808 | +0.01(+0.18%) |
Oct 31, 2003 | 7.037 | 7.071 | 7.012 | 7.014 | 272,914 | +0.04(+0.60%) |
Oct 30, 2003 | 7.022 | 7.029 | 6.925 | 6.972 | 317,530 | -0.04(-0.60%) |
Oct 29, 2003 | 6.896 | 7.054 | 6.847 | 7.014 | 1,879,078 | +0.12(+1.68%) |
Oct 28, 2003 | 6.835 | 6.898 | 6.812 | 6.898 | 173,241 | +0.07(+1.02%) |
Oct 27, 2003 | 6.845 | 6.890 | 6.828 | 6.828 | 260,574 | +0.00(+0.03%) |
Oct 24, 2003 | 6.879 | 6.879 | 6.763 | 6.826 | 201,245 | -0.04(-0.58%) |
Oct 23, 2003 | 6.839 | 6.879 | 6.837 | 6.866 | 224,502 | -0.03(-0.37%) |
Oct 22, 2003 | 6.822 | 6.917 | 6.822 | 6.892 | 386,352 | +0.07(+0.99%) |
Oct 21, 2003 | 6.757 | 6.860 | 6.757 | 6.824 | 219,755 | +0.01(+0.15%) |
Oct 20, 2003 | 6.784 | 6.822 | 6.748 | 6.814 | 355,501 | +0.03(+0.43%) |
Oct 17, 2003 | 6.831 | 6.835 | 6.750 | 6.784 | 153,306 | -0.07(-0.95%) |
Oct 16, 2003 | 6.898 | 6.900 | 6.839 | 6.849 | 442,834 | -0.05(-0.79%) |
Oct 15, 2003 | 6.790 | 6.955 | 6.790 | 6.904 | 837,255 | +0.14(+2.06%) |
Oct 14, 2003 | 6.675 | 6.721 | 6.675 | 6.765 | 581,427 | +0.11(+1.61%) |
Oct 13, 2003 | 6.660 | 6.660 | 6.660 | 6.658 | 107,742 | -0.00(-0.03%) |
Oct 10, 2003 | 6.523 | 6.687 | 6.618 | 6.660 | 703,883 | +0.14(+2.10%) |
Oct 09, 2003 | 6.447 | 6.569 | 6.447 | 6.523 | 506,435 | +0.16(+2.52%) |
Oct 08, 2003 | 6.342 | 6.403 | 6.342 | 6.363 | 253,454 | +0.02(+0.30%) |
Oct 07, 2003 | 6.222 | 6.394 | 6.279 | 6.344 | 387,301 | +0.12(+1.96%) |
Oct 06, 2003 | 6.156 | 6.245 | 6.156 | 6.222 | 192,227 | +0.08(+1.27%) |
Oct 03, 2003 | 6.224 | 6.232 | 6.131 | 6.144 | 235,893 | -0.06(-1.02%) |
Oct 02, 2003 | 6.171 | 6.220 | 6.169 | 6.207 | 464,192 | +0.09(+1.45%) |
Oct 01, 2003 | 5.994 | 6.118 | 5.994 | 6.118 | 218,806 | +0.16(+2.61%) |
Sep 30, 2003 | 6.015 | 6.017 | 5.965 | 5.962 | 257,726 | -0.04(-0.70%) |
Sep 29, 2003 | 6.013 | 6.036 | 6.005 | 6.005 | 231,147 | +0.00(+0.00%) |
Sep 26, 2003 | 6.015 | 6.015 | 5.988 | 6.005 | 268,643 | -0.04(-0.59%) |
Sep 25, 2003 | 6.051 | 6.059 | 6.017 | 6.040 | 180,361 | -0.05(-0.83%) |
Sep 24, 2003 | 6.080 | 6.091 | 6.074 | 6.091 | 122,930 | +0.02(+0.38%) |
Sep 23, 2003 | 6.003 | 6.072 | 5.986 | 6.068 | 169,919 | +0.02(+0.35%) |
Sep 22, 2003 | 6.093 | 6.099 | 6.043 | 6.047 | 176,089 | -0.05(-0.76%) |
Sep 19, 2003 | 6.110 | 6.150 | 6.095 | 6.093 | 312,784 | +0.03(+0.49%) |
Sep 18, 2003 | 6.015 | 6.068 | 6.005 | 6.064 | 228,773 | +0.06(+1.02%) |
Sep 17, 2003 | 5.981 | 6.011 | 5.973 | 6.003 | 163,274 | +0.03(+0.46%) |
Sep 16, 2003 | 5.965 | 5.975 | 5.941 | 5.975 | 250,132 | -0.01(-0.14%) |
Sep 15, 2003 | 5.962 | 5.988 | 5.941 | 5.984 | 108,216 | +0.04(+0.67%) |
Sep 12, 2003 | 5.897 | 5.973 | 5.891 | 5.944 | 152,832 | +0.05(+0.86%) |
Sep 11, 2003 | 5.962 | 5.962 | 5.863 | 5.893 | 385,403 | -0.07(-1.24%) |
Sep 10, 2003 | 5.946 | 6.011 | 5.946 | 5.967 | 254,404 | -0.01(-0.14%) |
Sep 09, 2003 | 6.003 | 6.003 | 5.941 | 5.975 | 127,202 | +0.01(+0.14%) |
Sep 08, 2003 | 6.015 | 6.015 | 5.948 | 5.967 | 172,292 | -0.05(-0.91%) |
Sep 05, 2003 | 6.005 | 6.053 | 5.977 | 6.021 | 130,049 | +0.01(+0.18%) |
Sep 04, 2003 | 6.007 | 6.038 | 5.967 | 6.011 | 206,466 | +0.02(+0.32%) |
Sep 03, 2003 | 5.984 | 6.028 | 5.975 | 5.992 | 255,353 | +0.03(+0.42%) |
Sep 02, 2003 | 5.937 | 5.969 | 5.914 | 5.967 | 314,208 | +0.03(+0.43%) |
Aug 29, 2003 | 5.948 | 6.000 | 5.910 | 5.941 | 406,761 | +0.00(+0.00%) |
Aug 28, 2003 | 5.887 | 5.981 | 5.847 | 5.941 | 495,043 | +0.07(+1.18%) |
Aug 27, 2003 | 5.872 | 5.891 | 5.817 | 5.872 | 183,683 | +0.00(+0.04%) |
Aug 26, 2003 | 5.788 | 5.914 | 5.788 | 5.870 | 271,491 | +0.08(+1.42%) |
Aug 25, 2003 | 5.729 | 5.813 | 5.716 | 5.788 | 167,071 | +0.07(+1.14%) |
Aug 22, 2003 | 5.769 | 5.769 | 5.676 | 5.722 | 189,853 | -0.05(-0.80%) |
Aug 21, 2003 | 5.794 | 5.828 | 5.754 | 5.769 | 320,853 | -0.02(-0.40%) |
Aug 20, 2003 | 5.855 | 5.874 | 5.756 | 5.792 | 182,734 | -0.11(-1.79%) |
Aug 19, 2003 | 5.851 | 5.933 | 5.830 | 5.897 | 379,707 | +0.04(+0.61%) |
Aug 18, 2003 | 5.826 | 5.868 | 5.826 | 5.861 | 178,937 | +0.04(+0.61%) |
Aug 15, 2003 | 5.788 | 5.826 | 5.773 | 5.826 | 115,810 | +0.05(+0.91%) |
Aug 14, 2003 | 5.863 | 5.863 | 5.741 | 5.773 | 261,523 | -0.12(-2.07%) |
Aug 13, 2003 | 5.832 | 5.899 | 5.832 | 5.895 | 524,945 | +0.07(+1.16%) |
Aug 12, 2003 | 5.807 | 5.857 | 5.794 | 5.828 | 135,745 | +0.02(+0.36%) |
Aug 11, 2003 | 5.651 | 5.828 | 5.651 | 5.807 | 367,841 | +0.18(+3.14%) |
Aug 08, 2003 | 5.600 | 5.668 | 5.600 | 5.630 | 363,570 | +0.04(+0.64%) |
Aug 07, 2003 | 5.491 | 5.604 | 5.491 | 5.594 | 257,726 | +0.09(+1.69%) |
Aug 06, 2003 | 5.488 | 5.537 | 5.427 | 5.501 | 368,316 | -0.05(-0.99%) |
Aug 05, 2003 | 5.600 | 5.630 | 5.547 | 5.556 | 263,896 | -0.02(-0.38%) |
Aug 04, 2003 | 5.625 | 5.653 | 5.564 | 5.577 | 96,825 | -0.07(-1.30%) |
Aug 01, 2003 | 5.615 | 5.657 | 5.600 | 5.651 | 205,991 | +0.04(+0.71%) |
Jul 31, 2003 | 5.566 | 5.636 | 5.541 | 5.611 | 256,777 | +0.04(+0.76%) |
Jul 30, 2003 | 5.630 | 5.630 | 5.528 | 5.568 | 227,349 | -0.11(-2.00%) |
Jul 29, 2003 | 5.794 | 5.794 | 5.680 | 5.682 | 226,400 | -0.11(-1.89%) |
Jul 28, 2003 | 5.811 | 5.853 | 5.788 | 5.792 | 184,632 | -0.02(-0.29%) |
Jul 25, 2003 | 5.741 | 5.838 | 5.741 | 5.809 | 137,644 | +0.10(+1.81%) |
Jul 24, 2003 | 5.710 | 5.834 | 5.699 | 5.705 | 258,675 | -0.01(-0.15%) |
Jul 23, 2003 | 5.625 | 5.720 | 5.625 | 5.714 | 189,379 | +0.11(+1.95%) |
Jul 22, 2003 | 5.587 | 5.615 | 5.547 | 5.604 | 290,476 | +0.00(+0.00%) |
Jul 21, 2003 | 5.604 | 5.615 | 5.596 | 5.604 | 156,154 | -0.01(-0.15%) |
Jul 18, 2003 | 5.718 | 5.718 | 5.604 | 5.613 | 170,393 | -0.12(-2.17%) |
Jul 17, 2003 | 5.720 | 5.756 | 5.663 | 5.737 | 225,926 | -0.03(-0.58%) |
Jul 16, 2003 | 5.769 | 5.773 | 5.752 | 5.771 | 187,480 | +0.00(+0.00%) |
Jul 15, 2003 | 5.819 | 5.819 | 5.762 | 5.771 | 167,546 | -0.07(-1.12%) |
Jul 14, 2003 | 5.826 | 5.895 | 5.826 | 5.836 | 218,331 | +0.04(+0.76%) |
Jul 11, 2003 | 5.745 | 5.807 | 5.745 | 5.792 | 126,252 | +0.04(+0.73%) |
Jul 10, 2003 | 5.739 | 5.760 | 5.720 | 5.750 | 284,780 | -0.02(-0.40%) |
Jul 09, 2003 | 5.794 | 5.794 | 5.739 | 5.773 | 142,390 | -0.04(-0.69%) |
Jul 08, 2003 | 5.828 | 5.828 | 5.762 | 5.813 | 194,600 | -0.05(-0.83%) |
Jul 07, 2003 | 5.819 | 5.863 | 5.804 | 5.861 | 362,620 | +0.03(+0.47%) |
Jul 03, 2003 | 5.815 | 5.845 | 5.777 | 5.834 | 93,028 | -0.01(-0.11%) |
Jul 02, 2003 | 5.847 | 5.861 | 5.815 | 5.840 | 166,122 | +0.02(+0.29%) |
Jul 01, 2003 | 5.840 | 5.840 | 5.783 | 5.823 | 71,669 | -0.03(-0.50%) |
Jun 30, 2003 | 5.836 | 5.863 | 5.800 | 5.853 | 128,625 | -0.02(-0.36%) |
Jun 27, 2003 | 5.830 | 5.880 | 5.811 | 5.874 | 221,179 | +0.04(+0.76%) |
Jun 26, 2003 | 5.855 | 5.874 | 5.773 | 5.830 | 611,804 | -0.07(-1.14%) |
Jun 25, 2003 | 5.908 | 5.969 | 5.866 | 5.897 | 183,683 | +0.01(+0.21%) |
Jun 24, 2003 | 5.880 | 5.908 | 5.874 | 5.885 | 419,577 | -0.01(-0.25%) |
Jun 23, 2003 | 5.897 | 5.922 | 5.870 | 5.899 | 308,037 | +0.01(+0.18%) |
Jun 20, 2003 | 5.914 | 5.933 | 5.840 | 5.889 | 328,447 | -0.03(-0.53%) |
Jun 19, 2003 | 5.889 | 5.952 | 5.845 | 5.920 | 541,558 | -0.03(-0.57%) |
Jun 18, 2003 | 5.956 | 5.971 | 5.929 | 5.954 | 113,437 | -0.02(-0.28%) |
Jun 17, 2003 | 5.979 | 5.984 | 5.937 | 5.971 | 316,581 | -0.05(-0.81%) |
Jun 16, 2003 | 5.937 | 6.049 | 5.937 | 6.019 | 252,030 | +0.08(+1.38%) |
Jun 13, 2003 | 5.910 | 5.965 | 5.878 | 5.937 | 367,841 | +0.02(+0.28%) |
Jun 12, 2003 | 5.889 | 5.941 | 5.851 | 5.920 | 240,639 | +0.04(+0.72%) |
Jun 11, 2003 | 5.785 | 5.893 | 5.758 | 5.878 | 258,201 | +0.13(+2.27%) |
Jun 10, 2003 | 5.657 | 5.752 | 5.653 | 5.748 | 337,939 | +0.10(+1.79%) |
Jun 09, 2003 | 5.699 | 5.699 | 5.609 | 5.646 | 318,005 | -0.07(-1.25%) |
Jun 06, 2003 | 5.817 | 5.838 | 5.712 | 5.718 | 336,990 | -0.06(-0.99%) |
Jun 05, 2003 | 5.689 | 5.792 | 5.657 | 5.775 | 336,990 | +0.10(+1.78%) |
Jun 04, 2003 | 5.510 | 5.689 | 5.501 | 5.674 | 315,157 | +0.21(+3.78%) |
Jun 03, 2003 | 5.478 | 5.480 | 5.417 | 5.467 | 1,749,977 | -0.00(-0.08%) |
Jun 02, 2003 | 5.396 | 5.495 | 5.396 | 5.472 | 328,921 | +0.05(+0.89%) |
May 30, 2003 | 5.436 | 5.491 | 5.398 | 5.423 | 827,762 | -0.00(-0.04%) |
May 29, 2003 | 5.429 | 5.497 | 5.387 | 5.425 | 244,911 | +0.02(+0.39%) |
May 28, 2003 | 5.444 | 5.467 | 5.392 | 5.404 | 361,671 | -0.06(-1.04%) |
May 27, 2003 | 5.434 | 5.474 | 5.404 | 5.461 | 376,859 | +0.04(+0.82%) |
May 23, 2003 | 5.429 | 5.432 | 5.320 | 5.417 | 788,368 | -0.04(-0.81%) |
May 22, 2003 | 5.689 | 5.689 | 5.448 | 5.461 | 846,273 | -0.23(-3.96%) |
May 21, 2003 | 5.710 | 5.720 | 5.655 | 5.686 | 189,379 | -0.03(-0.59%) |
May 20, 2003 | 5.630 | 5.739 | 5.621 | 5.720 | 467,515 | +0.20(+3.59%) |
May 19, 2003 | 5.653 | 5.653 | 5.510 | 5.522 | 391,098 | -0.11(-1.91%) |
May 16, 2003 | 5.550 | 5.640 | 5.550 | 5.630 | 476,058 | +0.12(+2.10%) |
May 15, 2003 | 5.429 | 5.577 | 5.429 | 5.514 | 390,149 | +0.11(+1.99%) |
May 14, 2003 | 5.328 | 5.423 | 5.303 | 5.406 | 361,671 | +0.08(+1.54%) |
May 13, 2003 | 5.278 | 5.373 | 5.278 | 5.324 | 112,013 | +0.00(+0.04%) |
May 12, 2003 | 5.236 | 5.326 | 5.236 | 5.322 | 763,687 | +0.07(+1.24%) |
May 09, 2003 | 5.172 | 5.261 | 5.172 | 5.257 | 171,817 | +0.07(+1.34%) |
May 08, 2003 | 5.236 | 5.250 | 5.166 | 5.187 | 256,302 | -0.03(-0.48%) |
May 07, 2003 | 5.267 | 5.278 | 5.206 | 5.212 | 228,299 | -0.11(-1.98%) |
May 06, 2003 | 5.210 | 5.322 | 5.210 | 5.318 | 439,986 | +0.11(+2.10%) |
May 05, 2003 | 5.137 | 5.223 | 5.137 | 5.208 | 286,204 | +0.09(+1.69%) |
May 02, 2003 | 5.061 | 5.137 | 5.061 | 5.122 | 572,884 | +0.05(+0.95%) |