Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.500 | 6.500 | 6.450 | 6.463 | 49,651 | -0.04(-0.63%) |
May 27, 2004 | 6.432 | 6.504 | 6.409 | 6.504 | 68,545 | +0.08(+1.20%) |
May 26, 2004 | 6.427 | 6.441 | 6.400 | 6.427 | 38,227 | -0.04(-0.63%) |
May 25, 2004 | 6.372 | 6.468 | 6.372 | 6.468 | 133,795 | +0.10(+1.50%) |
May 24, 2004 | 6.281 | 6.418 | 6.281 | 6.372 | 84,583 | +0.09(+1.45%) |
May 21, 2004 | 6.281 | 6.313 | 6.268 | 6.281 | 58,000 | -0.01(-0.22%) |
May 20, 2004 | 6.281 | 6.350 | 6.236 | 6.295 | 109,189 | +0.03(+0.51%) |
May 19, 2004 | 6.259 | 6.277 | 6.222 | 6.263 | 66,128 | -0.01(-0.22%) |
May 18, 2004 | 6.236 | 6.286 | 6.236 | 6.277 | 56,681 | +0.05(+0.80%) |
May 17, 2004 | 6.304 | 6.304 | 6.227 | 6.227 | 81,507 | -0.06(-0.94%) |
May 14, 2004 | 6.181 | 6.327 | 6.181 | 6.286 | 66,348 | +0.09(+1.39%) |
May 13, 2004 | 6.213 | 6.222 | 6.122 | 6.199 | 103,697 | -0.01(-0.22%) |
May 12, 2004 | 6.263 | 6.295 | 6.213 | 6.213 | 100,621 | -0.08(-1.23%) |
May 11, 2004 | 6.281 | 6.300 | 6.209 | 6.290 | 150,053 | -0.01(-0.22%) |
May 10, 2004 | 6.432 | 6.432 | 6.213 | 6.304 | 145,219 | -0.08(-1.28%) |
May 07, 2004 | 6.427 | 6.441 | 6.372 | 6.386 | 108,750 | -0.05(-0.78%) |
May 06, 2004 | 6.445 | 6.450 | 6.395 | 6.436 | 81,727 | +0.01(+0.21%) |
May 05, 2004 | 6.459 | 6.477 | 6.413 | 6.422 | 44,159 | -0.02(-0.28%) |
May 04, 2004 | 6.486 | 6.486 | 6.418 | 6.441 | 97,325 | +0.00(+0.00%) |
May 03, 2004 | 6.491 | 6.495 | 6.441 | 6.441 | 65,689 | -0.05(-0.70%) |
Apr 30, 2004 | 6.491 | 6.509 | 6.486 | 6.486 | 76,454 | +0.01(+0.21%) |
Apr 29, 2004 | 6.468 | 6.486 | 6.463 | 6.473 | 29,439 | -0.02(-0.28%) |
Apr 28, 2004 | 6.477 | 6.504 | 6.463 | 6.491 | 85,681 | +0.03(+0.42%) |
Apr 27, 2004 | 6.514 | 6.586 | 6.445 | 6.463 | 158,182 | -0.05(-0.70%) |
Apr 26, 2004 | 6.491 | 6.518 | 6.486 | 6.509 | 98,863 | +0.00(+0.00%) |
Apr 23, 2004 | 6.495 | 6.523 | 6.486 | 6.509 | 99,962 | -0.03(-0.49%) |
Apr 22, 2004 | 6.459 | 6.545 | 6.445 | 6.541 | 113,363 | +0.05(+0.84%) |
Apr 21, 2004 | 6.532 | 6.532 | 6.441 | 6.486 | 75,795 | -0.05(-0.70%) |
Apr 20, 2004 | 6.550 | 6.573 | 6.532 | 6.532 | 61,515 | -0.02(-0.35%) |
Apr 19, 2004 | 6.577 | 6.595 | 6.536 | 6.554 | 80,628 | +0.01(+0.14%) |
Apr 16, 2004 | 6.486 | 6.550 | 6.482 | 6.545 | 77,333 | +0.05(+0.70%) |
Apr 15, 2004 | 6.436 | 6.509 | 6.436 | 6.500 | 88,538 | +0.04(+0.56%) |
Apr 14, 2004 | 6.627 | 6.673 | 6.327 | 6.463 | 256,167 | -0.23(-3.40%) |
Apr 13, 2004 | 6.737 | 6.777 | 6.655 | 6.691 | 84,583 | -0.07(-1.01%) |
Apr 12, 2004 | 6.741 | 6.805 | 6.723 | 6.759 | 85,462 | +0.02(+0.27%) |
Apr 08, 2004 | 6.759 | 6.773 | 6.737 | 6.741 | 44,159 | -0.04(-0.60%) |
Apr 07, 2004 | 6.782 | 6.823 | 6.737 | 6.782 | 74,038 | -0.04(-0.53%) |
Apr 06, 2004 | 6.750 | 6.818 | 6.714 | 6.818 | 90,954 | +0.11(+1.70%) |
Apr 05, 2004 | 6.964 | 6.964 | 6.641 | 6.705 | 113,583 | -0.28(-4.04%) |
Apr 02, 2004 | 7.010 | 7.028 | 6.987 | 6.987 | 44,378 | -0.08(-1.10%) |
Apr 01, 2004 | 7.042 | 7.096 | 7.032 | 7.064 | 72,060 | +0.00(+0.00%) |
Mar 31, 2004 | 7.046 | 7.096 | 7.028 | 7.064 | 73,818 | +0.01(+0.19%) |
Mar 30, 2004 | 7.051 | 7.101 | 7.051 | 7.051 | 52,068 | +0.00(+0.00%) |
Mar 29, 2004 | 7.069 | 7.101 | 7.032 | 7.051 | 77,772 | -0.01(-0.19%) |
Mar 26, 2004 | 7.055 | 7.096 | 7.055 | 7.064 | 52,287 | -0.02(-0.26%) |
Mar 25, 2004 | 7.114 | 7.114 | 7.078 | 7.082 | 32,295 | -0.04(-0.51%) |
Mar 24, 2004 | 7.123 | 7.123 | 7.101 | 7.119 | 36,250 | +0.02(+0.26%) |
Mar 23, 2004 | 7.087 | 7.101 | 7.069 | 7.101 | 71,401 | +0.02(+0.32%) |
Mar 22, 2004 | 7.064 | 7.092 | 7.037 | 7.078 | 60,856 | +0.04(+0.58%) |
Mar 19, 2004 | 7.051 | 7.064 | 7.032 | 7.037 | 80,848 | -0.02(-0.26%) |
Mar 18, 2004 | 7.073 | 7.073 | 7.046 | 7.055 | 12,083 | +0.00(+0.00%) |
Mar 17, 2004 | 7.060 | 7.078 | 7.032 | 7.055 | 69,424 | +0.02(+0.32%) |
Mar 16, 2004 | 7.028 | 7.064 | 7.014 | 7.032 | 86,341 | +0.01(+0.19%) |
Mar 15, 2004 | 7.014 | 7.037 | 7.010 | 7.019 | 63,492 | +0.00(+0.07%) |
Mar 12, 2004 | 7.010 | 7.032 | 7.005 | 7.014 | 64,810 | -0.01(-0.13%) |
Mar 11, 2004 | 7.055 | 7.060 | 7.014 | 7.023 | 120,174 | -0.05(-0.71%) |
Mar 10, 2004 | 7.092 | 7.096 | 7.060 | 7.073 | 20,212 | -0.02(-0.26%) |
Mar 09, 2004 | 7.051 | 7.092 | 7.046 | 7.092 | 84,363 | +0.05(+0.65%) |
Mar 08, 2004 | 7.060 | 7.078 | 7.037 | 7.046 | 72,500 | -0.01(-0.19%) |
Mar 05, 2004 | 6.987 | 7.096 | 6.987 | 7.060 | 108,310 | +0.08(+1.17%) |
Mar 04, 2004 | 7.001 | 7.010 | 6.978 | 6.978 | 21,310 | -0.05(-0.78%) |
Mar 03, 2004 | 6.987 | 7.032 | 6.987 | 7.032 | 71,621 | -0.03(-0.39%) |
Mar 02, 2004 | 7.078 | 7.078 | 7.037 | 7.060 | 42,181 | +0.01(+0.19%) |
Mar 01, 2004 | 7.078 | 7.078 | 7.019 | 7.046 | 47,894 | -0.02(-0.26%) |
Feb 27, 2004 | 7.032 | 7.064 | 7.032 | 7.064 | 80,409 | +0.01(+0.19%) |
Feb 26, 2004 | 7.051 | 7.055 | 7.001 | 7.051 | 58,219 | +0.00(+0.06%) |
Feb 25, 2004 | 6.991 | 7.046 | 6.991 | 7.046 | 21,750 | +0.03(+0.45%) |
Feb 24, 2004 | 7.032 | 7.046 | 6.991 | 7.014 | 67,666 | -0.03(-0.39%) |
Feb 23, 2004 | 7.042 | 7.046 | 7.023 | 7.042 | 49,431 | +0.02(+0.32%) |
Feb 20, 2004 | 7.023 | 7.078 | 7.010 | 7.019 | 76,454 | +0.01(+0.13%) |
Feb 19, 2004 | 6.987 | 7.046 | 6.987 | 7.010 | 61,515 | +0.02(+0.33%) |
Feb 18, 2004 | 7.005 | 7.010 | 6.987 | 6.987 | 28,780 | +0.00(+0.00%) |
Feb 17, 2004 | 7.010 | 7.010 | 6.987 | 6.987 | 64,371 | -0.02(-0.32%) |
Feb 13, 2004 | 7.001 | 7.010 | 6.973 | 7.010 | 63,931 | +0.02(+0.26%) |
Feb 12, 2004 | 6.982 | 7.005 | 6.950 | 6.991 | 53,606 | +0.01(+0.13%) |
Feb 11, 2004 | 6.996 | 7.005 | 6.955 | 6.982 | 35,590 | -0.03(-0.39%) |
Feb 10, 2004 | 7.010 | 7.010 | 6.991 | 7.010 | 35,590 | +0.00(+0.00%) |
Feb 09, 2004 | 7.005 | 7.010 | 6.987 | 7.010 | 47,234 | +0.02(+0.26%) |
Feb 06, 2004 | 6.987 | 7.001 | 6.978 | 6.991 | 38,227 | +0.04(+0.52%) |
Feb 05, 2004 | 7.001 | 7.037 | 6.946 | 6.955 | 61,515 | -0.04(-0.52%) |
Feb 04, 2004 | 6.955 | 7.010 | 6.946 | 6.991 | 35,151 | +0.00(+0.00%) |
Feb 03, 2004 | 6.941 | 7.028 | 6.941 | 6.991 | 70,522 | +0.00(+0.07%) |
Feb 02, 2004 | 6.896 | 7.005 | 6.896 | 6.987 | 130,060 | +0.07(+1.05%) |
Jan 30, 2004 | 6.850 | 6.914 | 6.850 | 6.914 | 79,091 | +0.05(+0.80%) |
Jan 29, 2004 | 6.928 | 6.941 | 6.859 | 6.859 | 130,939 | -0.07(-1.05%) |
Jan 28, 2004 | 7.010 | 7.014 | 6.932 | 6.932 | 82,386 | -0.06(-0.91%) |
Jan 27, 2004 | 6.987 | 6.996 | 6.964 | 6.996 | 48,992 | -0.00(-0.06%) |
Jan 26, 2004 | 7.001 | 7.042 | 6.982 | 7.001 | 55,363 | -0.03(-0.45%) |
Jan 23, 2004 | 7.032 | 7.042 | 6.996 | 7.032 | 41,083 | -0.01(-0.13%) |
Jan 22, 2004 | 7.032 | 7.073 | 7.028 | 7.042 | 81,947 | +0.01(+0.13%) |
Jan 21, 2004 | 7.019 | 7.051 | 6.991 | 7.032 | 76,234 | +0.01(+0.19%) |
Jan 20, 2004 | 7.023 | 7.051 | 6.996 | 7.019 | 86,121 | -0.01(-0.19%) |
Jan 16, 2004 | 7.046 | 7.046 | 7.001 | 7.032 | 22,409 | -0.01(-0.19%) |
Jan 15, 2004 | 7.023 | 7.055 | 6.996 | 7.046 | 77,772 | +0.05(+0.72%) |
Jan 14, 2004 | 6.978 | 6.996 | 6.950 | 6.996 | 18,674 | -0.03(-0.45%) |
Jan 13, 2004 | 7.023 | 7.028 | 7.001 | 7.028 | 55,583 | -0.01(-0.13%) |
Jan 12, 2004 | 6.987 | 7.037 | 6.982 | 7.037 | 60,856 | +0.05(+0.65%) |
Jan 09, 2004 | 6.987 | 7.005 | 6.964 | 6.991 | 39,545 | +0.04(+0.59%) |
Jan 08, 2004 | 6.950 | 6.982 | 6.937 | 6.950 | 52,947 | -0.02(-0.26%) |
Jan 07, 2004 | 6.919 | 7.014 | 6.896 | 6.969 | 66,788 | +0.05(+0.72%) |
Jan 06, 2004 | 6.996 | 6.996 | 6.864 | 6.919 | 76,234 | +0.00(+0.00%) |
Jan 05, 2004 | 6.828 | 6.919 | 6.805 | 6.919 | 86,560 | +0.09(+1.33%) |
Jan 02, 2004 | 6.787 | 6.841 | 6.787 | 6.828 | 45,037 | -0.00(-0.07%) |
Dec 31, 2003 | 6.782 | 6.832 | 6.782 | 6.832 | 48,992 | +0.03(+0.47%) |
Dec 30, 2003 | 6.796 | 6.800 | 6.773 | 6.800 | 69,204 | +0.04(+0.61%) |
Dec 29, 2003 | 6.800 | 6.805 | 6.759 | 6.759 | 32,075 | -0.06(-0.87%) |
Dec 26, 2003 | 6.818 | 6.818 | 6.800 | 6.818 | 4,613 | +0.02(+0.27%) |
Dec 24, 2003 | 6.727 | 6.800 | 6.727 | 6.800 | 47,015 | +0.07(+1.01%) |
Dec 23, 2003 | 6.828 | 6.828 | 6.737 | 6.732 | 53,386 | -0.06(-0.87%) |
Dec 22, 2003 | 6.750 | 6.791 | 6.732 | 6.791 | 54,484 | +0.02(+0.34%) |
Dec 19, 2003 | 6.764 | 6.777 | 6.723 | 6.768 | 99,303 | -0.01(-0.13%) |
Dec 18, 2003 | 6.777 | 6.777 | 6.773 | 6.777 | 16,477 | +0.02(+0.27%) |
Dec 17, 2003 | 6.787 | 6.791 | 6.741 | 6.759 | 63,931 | +0.02(+0.27%) |
Dec 16, 2003 | 6.773 | 6.773 | 6.741 | 6.741 | 74,257 | -0.02(-0.27%) |
Dec 15, 2003 | 6.682 | 6.759 | 6.682 | 6.759 | 66,348 | +0.05(+0.81%) |
Dec 12, 2003 | 6.673 | 6.705 | 6.673 | 6.705 | 84,144 | +0.03(+0.48%) |
Dec 11, 2003 | 6.668 | 6.673 | 6.614 | 6.673 | 38,227 | -0.01(-0.14%) |
Dec 10, 2003 | 6.659 | 6.682 | 6.659 | 6.682 | 77,992 | -0.01(-0.14%) |
Dec 09, 2003 | 6.696 | 6.696 | 6.664 | 6.691 | 32,295 | +0.02(+0.27%) |
Dec 08, 2003 | 6.655 | 6.709 | 6.655 | 6.673 | 41,083 | +0.01(+0.21%) |
Dec 05, 2003 | 6.641 | 6.659 | 6.641 | 6.659 | 29,219 | +0.05(+0.69%) |
Dec 04, 2003 | 6.623 | 6.636 | 6.614 | 6.614 | 87,000 | +0.00(+0.00%) |
Dec 03, 2003 | 6.623 | 6.650 | 6.623 | 6.614 | 65,909 | -0.04(-0.62%) |
Dec 02, 2003 | 6.627 | 6.655 | 6.627 | 6.655 | 75,795 | -0.00(-0.07%) |
Dec 01, 2003 | 6.700 | 6.700 | 6.659 | 6.659 | 55,363 | -0.06(-0.95%) |
Nov 28, 2003 | 6.705 | 6.723 | 6.677 | 6.723 | 38,447 | +0.00(+0.07%) |
Nov 26, 2003 | 6.655 | 6.718 | 6.655 | 6.718 | 53,825 | +0.06(+0.96%) |
Nov 25, 2003 | 6.627 | 6.655 | 6.627 | 6.655 | 50,310 | +0.02(+0.27%) |
Nov 24, 2003 | 6.641 | 6.668 | 6.623 | 6.636 | 59,318 | -0.01(-0.21%) |
Nov 21, 2003 | 6.623 | 6.650 | 6.618 | 6.650 | 71,181 | -0.01(-0.14%) |
Nov 20, 2003 | 6.618 | 6.659 | 6.618 | 6.659 | 34,712 | +0.05(+0.83%) |
Nov 19, 2003 | 6.650 | 6.655 | 6.605 | 6.605 | 42,621 | -0.04(-0.62%) |
Nov 18, 2003 | 6.614 | 6.646 | 6.614 | 6.646 | 68,325 | +0.03(+0.41%) |
Nov 17, 2003 | 6.586 | 6.618 | 6.582 | 6.618 | 23,947 | +0.02(+0.28%) |
Nov 14, 2003 | 6.614 | 6.618 | 6.600 | 6.600 | 34,053 | +0.00(+0.00%) |
Nov 13, 2003 | 6.559 | 6.618 | 6.559 | 6.600 | 63,053 | +0.03(+0.42%) |
Nov 12, 2003 | 6.614 | 6.627 | 6.554 | 6.573 | 135,553 | -0.06(-0.96%) |
Nov 11, 2003 | 6.618 | 6.636 | 6.618 | 6.636 | 19,772 | +0.04(+0.55%) |
Nov 10, 2003 | 6.627 | 6.632 | 6.595 | 6.600 | 61,954 | +0.00(+0.00%) |
Nov 07, 2003 | 6.582 | 6.609 | 6.577 | 6.600 | 45,697 | -0.01(-0.21%) |
Nov 06, 2003 | 6.655 | 6.691 | 6.655 | 6.614 | 137,310 | -0.07(-1.02%) |
Nov 05, 2003 | 6.673 | 6.682 | 6.682 | 6.682 | 15,818 | +0.01(+0.14%) |
Nov 04, 2003 | 6.673 | 6.673 | 6.673 | 6.673 | 32,075 | +0.00(+0.00%) |
Nov 03, 2003 | 6.686 | 6.686 | 6.686 | 6.673 | 41,742 | +0.04(+0.55%) |
Oct 31, 2003 | 6.636 | 6.636 | 6.636 | 6.636 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 6.664 | 6.664 | 6.636 | 6.636 | 25,045 | -0.03(-0.41%) |
Oct 29, 2003 | 6.668 | 6.668 | 6.646 | 6.664 | 53,386 | -0.01(-0.20%) |
Oct 28, 2003 | 6.673 | 6.677 | 6.673 | 6.677 | 31,856 | +0.01(+0.14%) |
Oct 27, 2003 | 6.682 | 6.682 | 6.664 | 6.668 | 17,356 | -0.01(-0.14%) |
Oct 24, 2003 | 6.646 | 6.691 | 6.646 | 6.677 | 36,030 | +0.02(+0.27%) |
Oct 23, 2003 | 6.636 | 6.659 | 6.614 | 6.659 | 50,750 | +0.01(+0.21%) |
Oct 22, 2003 | 6.677 | 6.682 | 6.623 | 6.646 | 48,333 | -0.02(-0.27%) |
Oct 21, 2003 | 6.682 | 6.682 | 6.650 | 6.664 | 72,280 | +0.09(+1.38%) |
Oct 20, 2003 | 6.623 | 6.627 | 6.577 | 6.573 | 43,060 | -0.04(-0.62%) |
Oct 17, 2003 | 6.623 | 6.627 | 6.614 | 6.614 | 16,037 | -0.01(-0.21%) |
Oct 16, 2003 | 6.618 | 6.641 | 6.618 | 6.627 | 40,204 | +0.01(+0.14%) |
Oct 15, 2003 | 6.627 | 6.632 | 6.618 | 6.618 | 25,704 | -0.05(-0.68%) |
Oct 14, 2003 | 6.664 | 6.668 | 6.664 | 6.664 | 37,348 | -0.02(-0.34%) |
Oct 13, 2003 | 6.714 | 6.705 | 6.686 | 6.686 | 32,295 | -0.03(-0.41%) |
Oct 10, 2003 | 6.709 | 6.709 | 6.709 | 6.714 | 20,651 | +0.00(+0.07%) |
Oct 09, 2003 | 6.709 | 6.746 | 6.709 | 6.709 | 60,856 | -0.01(-0.20%) |
Oct 08, 2003 | 6.718 | 6.718 | 6.718 | 6.723 | 24,606 | +0.05(+0.82%) |
Oct 07, 2003 | 6.709 | 6.700 | 6.668 | 6.668 | 38,227 | -0.04(-0.61%) |
Oct 06, 2003 | 6.691 | 6.691 | 6.677 | 6.709 | 14,280 | +0.03(+0.48%) |
Oct 03, 2003 | 6.686 | 6.705 | 6.686 | 6.677 | 34,931 | -0.06(-0.88%) |
Oct 02, 2003 | 6.686 | 6.737 | 6.686 | 6.737 | 83,265 | +0.03(+0.41%) |
Oct 01, 2003 | 6.677 | 6.727 | 6.664 | 6.709 | 102,598 | +0.02(+0.34%) |
Sep 30, 2003 | 6.668 | 6.668 | 6.664 | 6.686 | 21,530 | +0.02(+0.34%) |
Sep 29, 2003 | 6.668 | 6.668 | 6.646 | 6.664 | 50,969 | +0.01(+0.14%) |
Sep 26, 2003 | 6.618 | 6.655 | 6.618 | 6.655 | 50,750 | +0.04(+0.62%) |
Sep 25, 2003 | 6.605 | 6.609 | 6.582 | 6.614 | 52,068 | +0.01(+0.21%) |
Sep 24, 2003 | 6.591 | 6.600 | 6.591 | 6.600 | 33,174 | +0.04(+0.62%) |
Sep 23, 2003 | 6.523 | 6.559 | 6.554 | 6.559 | 14,719 | +0.04(+0.56%) |
Sep 22, 2003 | 6.550 | 6.573 | 6.523 | 6.523 | 50,969 | -0.05(-0.76%) |
Sep 19, 2003 | 6.577 | 6.595 | 6.573 | 6.573 | 28,121 | +0.00(+0.07%) |
Sep 18, 2003 | 6.545 | 6.577 | 6.545 | 6.568 | 35,371 | -0.00(-0.07%) |
Sep 17, 2003 | 6.554 | 6.573 | 6.554 | 6.573 | 28,121 | +0.03(+0.42%) |
Sep 16, 2003 | 6.554 | 6.554 | 6.545 | 6.545 | 3,075 | -0.01(-0.14%) |
Sep 15, 2003 | 6.550 | 6.577 | 6.514 | 6.554 | 29,439 | -0.00(-0.07%) |
Sep 12, 2003 | 6.509 | 6.559 | 6.509 | 6.559 | 19,113 | +0.02(+0.35%) |
Sep 11, 2003 | 6.554 | 6.577 | 6.536 | 6.536 | 50,091 | +0.00(+0.07%) |
Sep 10, 2003 | 6.536 | 6.554 | 6.532 | 6.532 | 40,424 | -0.02(-0.35%) |
Sep 09, 2003 | 6.545 | 6.568 | 6.545 | 6.554 | 30,318 | +0.03(+0.49%) |
Sep 08, 2003 | 6.523 | 6.550 | 6.523 | 6.523 | 16,697 | +0.01(+0.14%) |
Sep 05, 2003 | 6.514 | 6.536 | 6.486 | 6.514 | 45,037 | +0.04(+0.56%) |
Sep 04, 2003 | 6.459 | 6.491 | 6.454 | 6.477 | 40,644 | +0.05(+0.71%) |
Sep 03, 2003 | 6.413 | 6.450 | 6.400 | 6.432 | 45,697 | +0.03(+0.50%) |
Sep 02, 2003 | 6.404 | 6.432 | 6.395 | 6.400 | 67,007 | -0.03(-0.42%) |
Aug 29, 2003 | 6.427 | 6.432 | 6.395 | 6.427 | 63,712 | +0.01(+0.14%) |
Aug 28, 2003 | 6.436 | 6.436 | 6.377 | 6.418 | 61,954 | -0.00(-0.07%) |
Aug 27, 2003 | 6.445 | 6.459 | 6.386 | 6.422 | 51,409 | -0.02(-0.28%) |
Aug 26, 2003 | 6.432 | 6.445 | 6.395 | 6.441 | 127,644 | +0.02(+0.35%) |
Aug 25, 2003 | 6.463 | 6.486 | 6.418 | 6.418 | 28,780 | -0.03(-0.49%) |
Aug 22, 2003 | 6.459 | 6.482 | 6.418 | 6.450 | 37,128 | -0.01(-0.14%) |
Aug 21, 2003 | 6.495 | 6.504 | 6.427 | 6.459 | 53,825 | -0.04(-0.63%) |
Aug 20, 2003 | 6.459 | 6.504 | 6.459 | 6.500 | 33,174 | +0.01(+0.21%) |
Aug 19, 2003 | 6.495 | 6.495 | 6.463 | 6.486 | 56,462 | +0.00(+0.00%) |
Aug 18, 2003 | 6.500 | 6.500 | 6.454 | 6.486 | 14,939 | +0.00(+0.00%) |
Aug 15, 2003 | 6.427 | 6.504 | 6.427 | 6.486 | 34,053 | +0.07(+1.14%) |
Aug 14, 2003 | 6.504 | 6.504 | 6.372 | 6.413 | 113,583 | -0.10(-1.47%) |
Aug 13, 2003 | 6.509 | 6.554 | 6.463 | 6.509 | 167,848 | -0.05(-0.69%) |
Aug 12, 2003 | 6.541 | 6.559 | 6.491 | 6.554 | 30,757 | +0.04(+0.56%) |
Aug 11, 2003 | 6.532 | 6.554 | 6.504 | 6.518 | 10,984 | +0.01(+0.14%) |
Aug 08, 2003 | 6.532 | 6.573 | 6.509 | 6.509 | 36,250 | -0.03(-0.49%) |
Aug 07, 2003 | 6.523 | 6.559 | 6.468 | 6.541 | 83,045 | +0.02(+0.28%) |
Aug 06, 2003 | 6.454 | 6.523 | 6.409 | 6.523 | 32,954 | +0.07(+1.13%) |
Aug 05, 2003 | 6.436 | 6.450 | 6.382 | 6.450 | 44,378 | +0.03(+0.50%) |
Aug 04, 2003 | 6.372 | 6.432 | 6.350 | 6.418 | 40,863 | +0.06(+0.93%) |
Aug 01, 2003 | 6.395 | 6.400 | 6.359 | 6.359 | 142,363 | -0.05(-0.71%) |
Jul 31, 2003 | 6.482 | 6.482 | 6.382 | 6.404 | 119,075 | -0.06(-0.92%) |
Jul 30, 2003 | 6.463 | 6.482 | 6.436 | 6.463 | 59,537 | +0.00(+0.07%) |
Jul 29, 2003 | 6.545 | 6.545 | 6.386 | 6.459 | 152,909 | -0.08(-1.25%) |
Jul 28, 2003 | 6.532 | 6.554 | 6.514 | 6.541 | 69,863 | -0.01(-0.21%) |
Jul 25, 2003 | 6.514 | 6.582 | 6.514 | 6.554 | 34,492 | +0.03(+0.49%) |
Jul 24, 2003 | 6.559 | 6.564 | 6.518 | 6.523 | 102,598 | -0.05(-0.83%) |
Jul 23, 2003 | 6.568 | 6.605 | 6.554 | 6.577 | 66,348 | +0.01(+0.14%) |
Jul 22, 2003 | 6.600 | 6.605 | 6.554 | 6.568 | 111,386 | +0.01(+0.21%) |
Jul 21, 2003 | 6.673 | 6.673 | 6.554 | 6.554 | 74,257 | -0.11(-1.64%) |
Jul 18, 2003 | 6.650 | 6.673 | 6.614 | 6.664 | 38,666 | +0.05(+0.83%) |
Jul 17, 2003 | 6.782 | 6.782 | 6.609 | 6.609 | 111,386 | -0.21(-3.14%) |
Jul 16, 2003 | 6.850 | 6.850 | 6.773 | 6.823 | 41,303 | -0.04(-0.60%) |
Jul 15, 2003 | 6.969 | 6.969 | 6.864 | 6.864 | 33,174 | -0.12(-1.76%) |
Jul 14, 2003 | 6.969 | 7.028 | 6.969 | 6.987 | 38,227 | -0.02(-0.32%) |
Jul 11, 2003 | 7.014 | 7.014 | 6.946 | 7.010 | 66,128 | -0.00(-0.06%) |
Jul 10, 2003 | 7.028 | 7.028 | 6.987 | 7.014 | 73,159 | -0.01(-0.19%) |
Jul 09, 2003 | 6.973 | 7.028 | 6.969 | 7.028 | 55,144 | +0.01(+0.19%) |
Jul 08, 2003 | 7.073 | 7.082 | 7.010 | 7.014 | 64,151 | -0.05(-0.64%) |
Jul 07, 2003 | 7.087 | 7.087 | 7.032 | 7.060 | 47,234 | +0.02(+0.26%) |
Jul 03, 2003 | 7.064 | 7.064 | 7.042 | 7.042 | 5,272 | -0.02(-0.32%) |
Jul 02, 2003 | 7.055 | 7.073 | 7.023 | 7.064 | 49,651 | +0.01(+0.13%) |
Jul 01, 2003 | 7.064 | 7.069 | 7.005 | 7.055 | 66,128 | +0.02(+0.26%) |
Jun 30, 2003 | 7.023 | 7.037 | 6.996 | 7.037 | 41,962 | +0.02(+0.32%) |
Jun 27, 2003 | 7.032 | 7.037 | 6.978 | 7.014 | 50,750 | -0.02(-0.26%) |
Jun 26, 2003 | 7.010 | 7.051 | 6.982 | 7.032 | 98,424 | +0.02(+0.32%) |
Jun 25, 2003 | 6.987 | 7.069 | 6.973 | 7.010 | 125,227 | +0.02(+0.33%) |
Jun 24, 2003 | 6.973 | 7.023 | 6.928 | 6.987 | 71,401 | +0.03(+0.39%) |
Jun 23, 2003 | 6.996 | 6.996 | 6.896 | 6.960 | 63,272 | -0.01(-0.13%) |
Jun 20, 2003 | 6.996 | 7.064 | 6.964 | 6.969 | 101,280 | -0.06(-0.84%) |
Jun 19, 2003 | 7.014 | 7.082 | 6.991 | 7.028 | 65,689 | +0.02(+0.26%) |
Jun 18, 2003 | 7.133 | 7.142 | 7.010 | 7.010 | 104,136 | -0.09(-1.28%) |
Jun 17, 2003 | 7.164 | 7.173 | 7.101 | 7.101 | 68,765 | -0.09(-1.27%) |
Jun 16, 2003 | 7.164 | 7.205 | 7.164 | 7.192 | 29,219 | +0.02(+0.32%) |
Jun 13, 2003 | 7.173 | 7.196 | 7.146 | 7.169 | 89,856 | +0.02(+0.25%) |
Jun 12, 2003 | 7.237 | 7.237 | 7.123 | 7.151 | 121,272 | -0.08(-1.13%) |
Jun 11, 2003 | 7.192 | 7.233 | 7.142 | 7.233 | 97,765 | +0.04(+0.57%) |
Jun 10, 2003 | 7.164 | 7.192 | 7.123 | 7.192 | 30,757 | +0.03(+0.38%) |
Jun 09, 2003 | 7.114 | 7.164 | 7.110 | 7.164 | 55,144 | +0.04(+0.51%) |
Jun 06, 2003 | 7.123 | 7.142 | 7.105 | 7.128 | 36,689 | -0.00(-0.06%) |
Jun 05, 2003 | 7.128 | 7.146 | 7.105 | 7.133 | 116,219 | +0.02(+0.32%) |
Jun 04, 2003 | 7.101 | 7.110 | 7.087 | 7.110 | 36,689 | +0.01(+0.19%) |
Jun 03, 2003 | 7.055 | 7.101 | 7.055 | 7.096 | 127,863 | +0.02(+0.26%) |