Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.308 | 6.334 | 6.291 | 6.334 | 43,607 | +0.03(+0.47%) |
May 27, 2004 | 6.240 | 6.304 | 6.215 | 6.304 | 44,545 | +0.06(+0.89%) |
May 26, 2004 | 6.146 | 6.249 | 6.146 | 6.249 | 63,301 | +0.10(+1.67%) |
May 25, 2004 | 6.065 | 6.151 | 6.057 | 6.146 | 69,397 | +0.08(+1.34%) |
May 24, 2004 | 6.023 | 6.082 | 6.018 | 6.065 | 59,784 | +0.03(+0.42%) |
May 21, 2004 | 6.065 | 6.087 | 6.014 | 6.040 | 92,607 | -0.03(-0.42%) |
May 20, 2004 | 6.027 | 6.065 | 6.014 | 6.065 | 42,669 | +0.07(+1.21%) |
May 19, 2004 | 6.010 | 6.014 | 5.980 | 5.993 | 77,134 | +0.00(+0.00%) |
May 18, 2004 | 6.027 | 6.035 | 5.988 | 5.993 | 82,760 | -0.01(-0.14%) |
May 17, 2004 | 6.061 | 6.065 | 5.980 | 6.001 | 93,780 | -0.06(-0.92%) |
May 14, 2004 | 5.980 | 6.074 | 5.971 | 6.057 | 56,268 | +0.03(+0.57%) |
May 13, 2004 | 6.001 | 6.027 | 5.950 | 6.023 | 91,201 | -0.01(-0.21%) |
May 12, 2004 | 6.078 | 6.078 | 5.971 | 6.035 | 79,713 | +0.06(+1.07%) |
May 11, 2004 | 5.920 | 6.001 | 5.886 | 5.971 | 75,258 | +0.07(+1.23%) |
May 10, 2004 | 6.057 | 6.057 | 5.873 | 5.899 | 204,909 | -0.16(-2.67%) |
May 07, 2004 | 6.099 | 6.163 | 6.014 | 6.061 | 105,737 | -0.11(-1.73%) |
May 06, 2004 | 6.133 | 6.270 | 6.099 | 6.168 | 164,349 | +0.00(+0.07%) |
May 05, 2004 | 6.185 | 6.206 | 6.129 | 6.163 | 67,052 | +0.02(+0.35%) |
May 04, 2004 | 6.108 | 6.142 | 6.099 | 6.142 | 115,818 | +0.02(+0.35%) |
May 03, 2004 | 6.078 | 6.129 | 6.061 | 6.121 | 73,382 | +0.04(+0.63%) |
Apr 30, 2004 | 6.035 | 6.082 | 6.035 | 6.082 | 52,516 | +0.03(+0.42%) |
Apr 29, 2004 | 6.040 | 6.091 | 6.023 | 6.057 | 117,694 | +0.02(+0.28%) |
Apr 28, 2004 | 5.993 | 6.061 | 5.988 | 6.040 | 194,124 | +0.01(+0.21%) |
Apr 27, 2004 | 6.040 | 6.061 | 6.014 | 6.027 | 121,914 | -0.02(-0.28%) |
Apr 26, 2004 | 6.070 | 6.099 | 6.044 | 6.044 | 139,497 | -0.07(-1.12%) |
Apr 23, 2004 | 6.155 | 6.155 | 6.082 | 6.112 | 89,325 | -0.05(-0.76%) |
Apr 22, 2004 | 6.193 | 6.193 | 6.035 | 6.159 | 214,287 | -0.02(-0.34%) |
Apr 21, 2004 | 6.261 | 6.261 | 6.142 | 6.180 | 267,038 | -0.07(-1.09%) |
Apr 20, 2004 | 6.385 | 6.385 | 6.249 | 6.249 | 221,555 | -0.12(-1.88%) |
Apr 19, 2004 | 6.398 | 6.398 | 6.364 | 6.368 | 187,560 | -0.03(-0.47%) |
Apr 16, 2004 | 6.389 | 6.398 | 6.381 | 6.398 | 130,119 | +0.04(+0.60%) |
Apr 15, 2004 | 6.398 | 6.415 | 6.355 | 6.360 | 157,785 | -0.02(-0.27%) |
Apr 14, 2004 | 6.291 | 6.436 | 6.291 | 6.377 | 262,584 | -0.20(-3.11%) |
Apr 13, 2004 | 6.709 | 6.709 | 6.564 | 6.581 | 153,564 | -0.15(-2.22%) |
Apr 12, 2004 | 6.718 | 6.735 | 6.705 | 6.731 | 62,363 | +0.01(+0.13%) |
Apr 08, 2004 | 6.756 | 6.756 | 6.718 | 6.722 | 75,961 | -0.01(-0.13%) |
Apr 07, 2004 | 6.782 | 6.782 | 6.718 | 6.731 | 111,363 | -0.06(-0.82%) |
Apr 06, 2004 | 6.820 | 6.824 | 6.748 | 6.786 | 247,579 | -0.04(-0.62%) |
Apr 05, 2004 | 6.952 | 6.952 | 6.824 | 6.829 | 269,617 | -0.12(-1.78%) |
Apr 02, 2004 | 7.016 | 7.016 | 6.952 | 6.952 | 73,382 | -0.06(-0.91%) |
Apr 01, 2004 | 6.957 | 7.016 | 6.957 | 7.016 | 35,870 | +0.04(+0.55%) |
Mar 31, 2004 | 6.995 | 6.999 | 6.952 | 6.978 | 27,665 | +0.00(+0.00%) |
Mar 30, 2004 | 6.999 | 6.999 | 6.948 | 6.978 | 50,641 | -0.02(-0.24%) |
Mar 29, 2004 | 7.021 | 7.021 | 6.952 | 6.995 | 71,507 | +0.00(+0.06%) |
Mar 26, 2004 | 6.995 | 7.016 | 6.978 | 6.991 | 83,464 | +0.00(+0.06%) |
Mar 25, 2004 | 6.995 | 7.008 | 6.974 | 6.987 | 49,469 | +0.01(+0.18%) |
Mar 24, 2004 | 6.982 | 6.982 | 6.974 | 6.974 | 42,201 | -0.01(-0.12%) |
Mar 23, 2004 | 6.961 | 6.982 | 6.931 | 6.982 | 71,741 | +0.03(+0.43%) |
Mar 22, 2004 | 6.948 | 6.974 | 6.931 | 6.952 | 46,186 | +0.00(+0.06%) |
Mar 19, 2004 | 6.931 | 6.948 | 6.914 | 6.948 | 45,014 | +0.02(+0.25%) |
Mar 18, 2004 | 6.918 | 6.961 | 6.910 | 6.931 | 57,674 | -0.01(-0.18%) |
Mar 17, 2004 | 6.982 | 6.982 | 6.918 | 6.944 | 73,148 | -0.01(-0.18%) |
Mar 16, 2004 | 6.952 | 6.957 | 6.918 | 6.957 | 87,918 | +0.05(+0.68%) |
Mar 15, 2004 | 6.927 | 6.944 | 6.906 | 6.910 | 56,971 | -0.04(-0.61%) |
Mar 12, 2004 | 6.940 | 6.952 | 6.918 | 6.952 | 51,110 | +0.03(+0.43%) |
Mar 11, 2004 | 6.961 | 6.961 | 6.923 | 6.923 | 115,584 | -0.01(-0.18%) |
Mar 10, 2004 | 6.965 | 6.965 | 6.931 | 6.935 | 56,736 | -0.01(-0.12%) |
Mar 09, 2004 | 6.974 | 6.995 | 6.944 | 6.944 | 62,832 | -0.03(-0.43%) |
Mar 08, 2004 | 6.940 | 6.995 | 6.931 | 6.974 | 72,914 | +0.02(+0.25%) |
Mar 05, 2004 | 6.910 | 6.965 | 6.910 | 6.957 | 73,851 | +0.06(+0.80%) |
Mar 04, 2004 | 6.931 | 6.931 | 6.884 | 6.901 | 68,928 | -0.05(-0.74%) |
Mar 03, 2004 | 6.944 | 6.957 | 6.918 | 6.952 | 75,024 | +0.02(+0.25%) |
Mar 02, 2004 | 6.944 | 6.948 | 6.888 | 6.935 | 83,933 | +0.00(+0.06%) |
Mar 01, 2004 | 6.948 | 6.961 | 6.931 | 6.931 | 73,617 | -0.02(-0.25%) |
Feb 27, 2004 | 6.914 | 6.948 | 6.910 | 6.948 | 76,430 | +0.03(+0.43%) |
Feb 26, 2004 | 6.888 | 6.918 | 6.850 | 6.918 | 130,354 | +0.06(+0.81%) |
Feb 25, 2004 | 6.871 | 6.871 | 6.842 | 6.863 | 25,086 | +0.00(+0.06%) |
Feb 24, 2004 | 6.850 | 6.859 | 6.833 | 6.859 | 57,205 | +0.02(+0.25%) |
Feb 23, 2004 | 6.854 | 6.854 | 6.833 | 6.842 | 75,493 | +0.00(+0.00%) |
Feb 20, 2004 | 6.833 | 6.850 | 6.829 | 6.842 | 108,550 | -0.00(-0.06%) |
Feb 19, 2004 | 6.833 | 6.846 | 6.833 | 6.846 | 70,569 | +0.01(+0.12%) |
Feb 18, 2004 | 6.884 | 6.884 | 6.829 | 6.837 | 101,751 | -0.02(-0.31%) |
Feb 17, 2004 | 6.910 | 6.910 | 6.824 | 6.859 | 184,746 | -0.02(-0.25%) |
Feb 13, 2004 | 6.910 | 6.940 | 6.850 | 6.876 | 86,043 | -0.01(-0.19%) |
Feb 12, 2004 | 6.893 | 6.918 | 6.867 | 6.888 | 47,593 | -0.02(-0.31%) |
Feb 11, 2004 | 6.931 | 6.931 | 6.867 | 6.910 | 91,904 | +0.02(+0.31%) |
Feb 10, 2004 | 6.927 | 6.931 | 6.876 | 6.888 | 40,091 | -0.00(-0.06%) |
Feb 09, 2004 | 6.910 | 6.910 | 6.871 | 6.893 | 49,469 | -0.03(-0.37%) |
Feb 06, 2004 | 6.914 | 6.965 | 6.871 | 6.918 | 86,512 | -0.01(-0.18%) |
Feb 05, 2004 | 6.948 | 6.952 | 6.854 | 6.931 | 98,234 | +0.01(+0.18%) |
Feb 04, 2004 | 6.974 | 7.033 | 6.897 | 6.918 | 97,296 | -0.02(-0.25%) |
Feb 03, 2004 | 6.987 | 6.987 | 6.910 | 6.935 | 101,517 | -0.03(-0.49%) |
Feb 02, 2004 | 6.974 | 6.974 | 6.867 | 6.969 | 67,990 | +0.06(+0.86%) |
Jan 30, 2004 | 6.867 | 7.132 | 6.824 | 6.910 | 120,273 | +0.03(+0.50%) |
Jan 29, 2004 | 6.867 | 6.893 | 6.867 | 6.876 | 54,861 | +0.05(+0.75%) |
Jan 28, 2004 | 6.863 | 6.880 | 6.824 | 6.824 | 37,512 | -0.03(-0.44%) |
Jan 27, 2004 | 6.880 | 6.880 | 6.824 | 6.854 | 57,440 | +0.02(+0.25%) |
Jan 26, 2004 | 6.897 | 6.897 | 6.829 | 6.837 | 85,808 | +0.04(+0.56%) |
Jan 23, 2004 | 6.906 | 6.914 | 6.739 | 6.799 | 232,574 | -0.08(-1.18%) |
Jan 22, 2004 | 6.918 | 6.918 | 6.850 | 6.880 | 133,871 | -0.01(-0.19%) |
Jan 21, 2004 | 6.910 | 6.927 | 6.884 | 6.893 | 100,579 | +0.01(+0.12%) |
Jan 20, 2004 | 6.961 | 6.961 | 6.846 | 6.884 | 133,636 | -0.04(-0.62%) |
Jan 16, 2004 | 6.982 | 6.987 | 6.888 | 6.927 | 88,622 | +0.03(+0.43%) |
Jan 15, 2004 | 6.948 | 7.021 | 6.888 | 6.897 | 167,866 | -0.09(-1.34%) |
Jan 14, 2004 | 7.089 | 7.089 | 6.952 | 6.991 | 33,526 | -0.09(-1.32%) |
Jan 13, 2004 | 6.957 | 7.187 | 6.957 | 7.085 | 53,454 | +0.15(+2.22%) |
Jan 12, 2004 | 6.876 | 6.995 | 6.867 | 6.931 | 76,665 | +0.05(+0.68%) |
Jan 09, 2004 | 6.888 | 6.948 | 6.871 | 6.884 | 95,421 | +0.00(+0.06%) |
Jan 08, 2004 | 6.931 | 6.931 | 6.837 | 6.880 | 45,014 | -0.03(-0.43%) |
Jan 07, 2004 | 6.952 | 6.952 | 6.948 | 6.910 | 79,478 | -0.06(-0.86%) |
Jan 06, 2004 | 6.765 | 6.969 | 6.760 | 6.969 | 105,033 | +0.22(+3.22%) |
Jan 05, 2004 | 6.743 | 6.790 | 6.722 | 6.752 | 41,028 | +0.01(+0.13%) |
Jan 02, 2004 | 6.718 | 6.782 | 6.718 | 6.743 | 39,622 | +0.00(+0.06%) |
Dec 31, 2003 | 6.748 | 6.748 | 6.714 | 6.739 | 40,091 | +0.00(+0.00%) |
Dec 30, 2003 | 6.722 | 6.748 | 6.667 | 6.739 | 78,306 | +0.06(+0.96%) |
Dec 29, 2003 | 6.714 | 6.714 | 6.675 | 6.675 | 31,885 | -0.04(-0.57%) |
Dec 26, 2003 | 6.739 | 6.748 | 6.667 | 6.714 | 30,244 | -0.00(-0.06%) |
Dec 24, 2003 | 6.675 | 6.718 | 6.675 | 6.718 | 14,067 | +0.04(+0.57%) |
Dec 23, 2003 | 6.679 | 6.701 | 6.679 | 6.679 | 18,990 | -0.02(-0.32%) |
Dec 22, 2003 | 6.645 | 6.675 | 6.633 | 6.701 | 98,234 | +0.05(+0.77%) |
Dec 19, 2003 | 6.667 | 6.688 | 6.645 | 6.650 | 70,804 | -0.00(-0.06%) |
Dec 18, 2003 | 6.714 | 6.739 | 6.662 | 6.654 | 91,201 | -0.09(-1.27%) |
Dec 17, 2003 | 6.628 | 6.769 | 6.624 | 6.739 | 100,579 | +0.15(+2.27%) |
Dec 16, 2003 | 6.607 | 6.607 | 6.573 | 6.590 | 41,966 | +0.03(+0.52%) |
Dec 15, 2003 | 6.573 | 6.607 | 6.556 | 6.556 | 61,660 | -0.03(-0.39%) |
Dec 12, 2003 | 6.543 | 6.590 | 6.543 | 6.581 | 110,895 | -0.01(-0.13%) |
Dec 11, 2003 | 6.573 | 6.590 | 6.530 | 6.590 | 105,033 | +0.06(+0.85%) |
Dec 10, 2003 | 6.586 | 6.590 | 6.534 | 6.534 | 62,598 | +0.00(+0.00%) |
Dec 09, 2003 | 6.590 | 6.590 | 6.539 | 6.534 | 59,315 | -0.01(-0.20%) |
Dec 08, 2003 | 6.611 | 6.611 | 6.543 | 6.547 | 45,014 | -0.04(-0.65%) |
Dec 05, 2003 | 6.590 | 6.611 | 6.581 | 6.590 | 55,330 | +0.00(+0.06%) |
Dec 04, 2003 | 6.577 | 6.607 | 6.577 | 6.586 | 87,918 | -0.00(-0.06%) |
Dec 03, 2003 | 6.573 | 6.590 | 6.573 | 6.590 | 66,349 | +0.00(+0.00%) |
Dec 02, 2003 | 6.586 | 6.590 | 6.560 | 6.590 | 75,727 | +0.00(+0.06%) |
Dec 01, 2003 | 6.633 | 6.650 | 6.586 | 6.586 | 94,483 | -0.05(-0.71%) |
Nov 28, 2003 | 6.633 | 6.633 | 6.611 | 6.633 | 12,660 | +0.00(+0.06%) |
Nov 26, 2003 | 6.598 | 6.628 | 6.543 | 6.628 | 68,225 | +0.05(+0.78%) |
Nov 25, 2003 | 6.598 | 6.603 | 6.598 | 6.577 | 32,823 | +0.01(+0.19%) |
Nov 24, 2003 | 6.598 | 6.607 | 6.547 | 6.564 | 75,727 | +0.00(+0.07%) |
Nov 21, 2003 | 6.607 | 6.594 | 6.556 | 6.560 | 43,607 | -0.05(-0.71%) |
Nov 20, 2003 | 6.611 | 6.624 | 6.611 | 6.607 | 52,985 | +0.04(+0.58%) |
Nov 19, 2003 | 6.603 | 6.628 | 6.547 | 6.569 | 47,827 | +0.01(+0.13%) |
Nov 18, 2003 | 6.569 | 6.620 | 6.505 | 6.560 | 121,679 | -0.02(-0.32%) |
Nov 17, 2003 | 6.551 | 6.581 | 6.551 | 6.581 | 23,913 | +0.03(+0.46%) |
Nov 14, 2003 | 6.611 | 6.611 | 6.569 | 6.551 | 138,091 | -0.02(-0.26%) |
Nov 13, 2003 | 6.556 | 6.594 | 6.530 | 6.569 | 35,167 | +0.09(+1.32%) |
Nov 12, 2003 | 6.517 | 6.530 | 6.479 | 6.483 | 63,067 | -0.03(-0.39%) |
Nov 11, 2003 | 6.496 | 6.500 | 6.479 | 6.509 | 45,248 | +0.01(+0.13%) |
Nov 10, 2003 | 6.488 | 6.560 | 6.483 | 6.500 | 71,038 | -0.00(-0.07%) |
Nov 07, 2003 | 6.483 | 6.505 | 6.483 | 6.505 | 50,641 | -0.02(-0.33%) |
Nov 06, 2003 | 6.496 | 6.543 | 6.496 | 6.526 | 58,143 | -0.04(-0.58%) |
Nov 05, 2003 | 6.530 | 6.607 | 6.556 | 6.564 | 51,110 | +0.03(+0.46%) |
Nov 04, 2003 | 6.530 | 6.590 | 6.530 | 6.534 | 24,617 | +0.00(+0.07%) |
Nov 03, 2003 | 6.505 | 6.530 | 6.483 | 6.530 | 55,330 | +0.05(+0.72%) |
Oct 31, 2003 | 6.470 | 6.483 | 6.470 | 6.483 | 20,162 | -0.02(-0.33%) |
Oct 30, 2003 | 6.492 | 6.522 | 6.483 | 6.505 | 63,536 | +0.02(+0.33%) |
Oct 29, 2003 | 6.505 | 6.505 | 6.462 | 6.483 | 45,483 | -0.01(-0.20%) |
Oct 28, 2003 | 6.492 | 6.496 | 6.466 | 6.496 | 66,115 | +0.05(+0.79%) |
Oct 27, 2003 | 6.458 | 6.458 | 6.398 | 6.445 | 50,875 | -0.00(-0.07%) |
Oct 24, 2003 | 6.406 | 6.453 | 6.406 | 6.449 | 43,373 | +0.03(+0.47%) |
Oct 23, 2003 | 6.445 | 6.445 | 6.398 | 6.419 | 25,555 | +0.02(+0.27%) |
Oct 22, 2003 | 6.398 | 6.466 | 6.360 | 6.402 | 74,555 | +0.00(+0.07%) |
Oct 21, 2003 | 6.377 | 6.381 | 6.377 | 6.398 | 72,210 | +0.03(+0.40%) |
Oct 20, 2003 | 6.342 | 6.364 | 6.325 | 6.372 | 97,531 | +0.03(+0.54%) |
Oct 17, 2003 | 6.342 | 6.342 | 6.321 | 6.338 | 24,617 | -0.00(-0.07%) |
Oct 16, 2003 | 6.347 | 6.347 | 6.334 | 6.342 | 46,655 | +0.04(+0.61%) |
Oct 15, 2003 | 6.338 | 6.338 | 6.338 | 6.304 | 25,555 | -0.05(-0.81%) |
Oct 14, 2003 | 6.279 | 6.355 | 6.266 | 6.355 | 77,837 | +0.07(+1.09%) |
Oct 13, 2003 | 6.304 | 6.334 | 6.308 | 6.287 | 18,756 | -0.02(-0.27%) |
Oct 10, 2003 | 6.338 | 6.355 | 6.291 | 6.304 | 59,784 | -0.03(-0.54%) |
Oct 09, 2003 | 6.351 | 6.351 | 6.296 | 6.338 | 79,947 | -0.01(-0.20%) |
Oct 08, 2003 | 6.372 | 6.372 | 6.347 | 6.351 | 19,693 | +0.01(+0.13%) |
Oct 07, 2003 | 6.334 | 6.377 | 6.321 | 6.342 | 45,717 | +0.00(+0.07%) |
Oct 06, 2003 | 6.313 | 6.360 | 6.313 | 6.338 | 21,569 | +0.05(+0.81%) |
Oct 03, 2003 | 6.377 | 6.377 | 6.338 | 6.287 | 73,382 | -0.08(-1.21%) |
Oct 02, 2003 | 6.377 | 6.394 | 6.355 | 6.364 | 53,689 | +0.00(+0.07%) |
Oct 01, 2003 | 6.334 | 6.389 | 6.334 | 6.360 | 45,248 | +0.03(+0.54%) |
Sep 30, 2003 | 6.330 | 6.355 | 6.321 | 6.325 | 23,913 | +0.01(+0.20%) |
Sep 29, 2003 | 6.334 | 6.334 | 6.287 | 6.313 | 28,368 | -0.01(-0.20%) |
Sep 26, 2003 | 6.261 | 6.325 | 6.261 | 6.325 | 53,454 | +0.07(+1.16%) |
Sep 25, 2003 | 6.274 | 6.274 | 6.253 | 6.253 | 21,100 | -0.01(-0.20%) |
Sep 24, 2003 | 6.249 | 6.270 | 6.244 | 6.266 | 66,583 | -0.00(-0.07%) |
Sep 23, 2003 | 6.325 | 6.325 | 6.279 | 6.270 | 102,689 | -0.04(-0.68%) |
Sep 22, 2003 | 6.291 | 6.313 | 6.291 | 6.313 | 25,320 | +0.00(+0.00%) |
Sep 19, 2003 | 6.334 | 6.334 | 6.313 | 6.313 | 24,148 | +0.03(+0.41%) |
Sep 18, 2003 | 6.313 | 6.313 | 6.270 | 6.287 | 16,177 | +0.02(+0.27%) |
Sep 17, 2003 | 6.291 | 6.325 | 6.279 | 6.270 | 67,521 | -0.01(-0.14%) |
Sep 16, 2003 | 6.227 | 6.279 | 6.227 | 6.279 | 47,124 | +0.09(+1.52%) |
Sep 15, 2003 | 6.159 | 6.215 | 6.159 | 6.185 | 72,210 | +0.02(+0.35%) |
Sep 12, 2003 | 6.163 | 6.210 | 6.151 | 6.163 | 71,976 | -0.02(-0.34%) |
Sep 11, 2003 | 6.270 | 6.304 | 6.185 | 6.185 | 65,411 | -0.11(-1.69%) |
Sep 10, 2003 | 6.270 | 6.313 | 6.240 | 6.291 | 57,205 | +0.02(+0.34%) |
Sep 09, 2003 | 6.283 | 6.283 | 6.232 | 6.270 | 41,732 | -0.01(-0.14%) |
Sep 08, 2003 | 6.257 | 6.283 | 6.240 | 6.279 | 52,047 | +0.02(+0.27%) |
Sep 05, 2003 | 6.197 | 6.266 | 6.163 | 6.261 | 60,488 | +0.09(+1.45%) |
Sep 04, 2003 | 6.108 | 6.172 | 6.065 | 6.172 | 53,220 | +0.04(+0.63%) |
Sep 03, 2003 | 6.133 | 6.133 | 6.099 | 6.133 | 41,497 | +0.01(+0.14%) |
Sep 02, 2003 | 6.142 | 6.168 | 6.095 | 6.125 | 43,373 | -0.01(-0.21%) |
Aug 29, 2003 | 6.095 | 6.146 | 6.082 | 6.138 | 49,234 | +0.00(+0.00%) |
Aug 28, 2003 | 6.099 | 6.138 | 6.078 | 6.138 | 32,119 | +0.04(+0.63%) |
Aug 27, 2003 | 6.061 | 6.099 | 6.014 | 6.099 | 86,043 | +0.04(+0.70%) |
Aug 26, 2003 | 5.993 | 6.057 | 5.993 | 6.057 | 79,244 | +0.04(+0.71%) |
Aug 25, 2003 | 6.044 | 6.070 | 6.014 | 6.014 | 90,028 | -0.07(-1.19%) |
Aug 22, 2003 | 6.142 | 6.142 | 6.074 | 6.087 | 55,799 | -0.06(-0.90%) |
Aug 21, 2003 | 6.172 | 6.176 | 6.108 | 6.142 | 51,110 | +0.00(+0.00%) |
Aug 20, 2003 | 6.163 | 6.185 | 6.104 | 6.142 | 63,067 | -0.03(-0.55%) |
Aug 19, 2003 | 6.180 | 6.202 | 6.146 | 6.176 | 100,579 | +0.00(+0.07%) |
Aug 18, 2003 | 6.176 | 6.180 | 6.142 | 6.172 | 43,607 | +0.06(+0.98%) |
Aug 15, 2003 | 6.129 | 6.151 | 6.091 | 6.112 | 98,703 | +0.00(+0.00%) |
Aug 14, 2003 | 6.133 | 6.133 | 6.108 | 6.112 | 44,545 | -0.02(-0.35%) |
Aug 13, 2003 | 6.146 | 6.159 | 6.121 | 6.133 | 65,880 | -0.03(-0.48%) |
Aug 12, 2003 | 6.121 | 6.163 | 6.091 | 6.163 | 26,961 | +0.06(+1.05%) |
Aug 11, 2003 | 6.168 | 6.202 | 6.087 | 6.099 | 93,780 | -0.05(-0.83%) |
Aug 08, 2003 | 6.104 | 6.163 | 6.099 | 6.151 | 66,583 | +0.03(+0.49%) |
Aug 07, 2003 | 6.078 | 6.121 | 6.078 | 6.121 | 40,559 | +0.04(+0.70%) |
Aug 06, 2003 | 5.954 | 6.078 | 5.954 | 6.078 | 79,713 | +0.10(+1.71%) |
Aug 05, 2003 | 5.959 | 5.976 | 5.950 | 5.976 | 91,670 | +0.05(+0.79%) |
Aug 04, 2003 | 5.890 | 5.971 | 5.886 | 5.929 | 170,679 | -0.03(-0.57%) |
Aug 01, 2003 | 5.933 | 5.976 | 5.912 | 5.963 | 78,540 | +0.02(+0.36%) |
Jul 31, 2003 | 5.980 | 5.984 | 5.912 | 5.942 | 142,311 | -0.03(-0.50%) |
Jul 30, 2003 | 5.929 | 6.014 | 5.925 | 5.971 | 73,148 | +0.04(+0.72%) |
Jul 29, 2003 | 5.984 | 5.984 | 5.925 | 5.929 | 129,885 | -0.06(-1.00%) |
Jul 28, 2003 | 5.997 | 6.031 | 5.988 | 5.988 | 54,158 | -0.05(-0.78%) |
Jul 25, 2003 | 6.014 | 6.044 | 5.984 | 6.035 | 44,545 | +0.01(+0.21%) |
Jul 24, 2003 | 6.121 | 6.121 | 5.984 | 6.023 | 86,277 | -0.08(-1.26%) |
Jul 23, 2003 | 6.099 | 6.104 | 6.074 | 6.099 | 46,186 | +0.04(+0.63%) |
Jul 22, 2003 | 6.031 | 6.074 | 6.031 | 6.061 | 57,440 | -0.01(-0.21%) |
Jul 21, 2003 | 6.057 | 6.087 | 6.006 | 6.074 | 71,976 | +0.03(+0.49%) |
Jul 18, 2003 | 5.865 | 6.048 | 5.865 | 6.044 | 280,168 | -0.01(-0.14%) |
Jul 17, 2003 | 6.240 | 6.240 | 6.014 | 6.052 | 145,828 | -0.17(-2.81%) |
Jul 16, 2003 | 6.377 | 6.377 | 6.185 | 6.227 | 229,292 | -0.15(-2.34%) |
Jul 15, 2003 | 6.449 | 6.453 | 6.364 | 6.377 | 63,301 | -0.06(-0.99%) |
Jul 14, 2003 | 6.449 | 6.470 | 6.389 | 6.441 | 62,598 | -0.02(-0.26%) |
Jul 11, 2003 | 6.500 | 6.500 | 6.453 | 6.458 | 23,913 | -0.04(-0.66%) |
Jul 10, 2003 | 6.453 | 6.500 | 6.453 | 6.500 | 34,464 | +0.06(+0.86%) |
Jul 09, 2003 | 6.428 | 6.466 | 6.360 | 6.445 | 129,651 | +0.04(+0.60%) |
Jul 08, 2003 | 6.441 | 6.441 | 6.402 | 6.406 | 49,469 | -0.03(-0.46%) |
Jul 07, 2003 | 6.466 | 6.466 | 6.406 | 6.436 | 29,071 | -0.02(-0.33%) |
Jul 03, 2003 | 6.419 | 6.462 | 6.419 | 6.458 | 20,866 | +0.04(+0.60%) |
Jul 02, 2003 | 6.462 | 6.483 | 6.402 | 6.419 | 50,641 | -0.02(-0.33%) |
Jul 01, 2003 | 6.505 | 6.505 | 6.398 | 6.441 | 64,239 | -0.02(-0.33%) |
Jun 30, 2003 | 6.479 | 6.505 | 6.428 | 6.462 | 85,574 | +0.00(+0.00%) |
Jun 27, 2003 | 6.432 | 6.470 | 6.432 | 6.462 | 74,555 | +0.03(+0.53%) |
Jun 26, 2003 | 6.441 | 6.466 | 6.424 | 6.428 | 57,674 | +0.00(+0.00%) |
Jun 25, 2003 | 6.453 | 6.462 | 6.419 | 6.428 | 44,076 | +0.00(+0.00%) |
Jun 24, 2003 | 6.453 | 6.517 | 6.428 | 6.428 | 48,296 | +0.01(+0.20%) |
Jun 23, 2003 | 6.543 | 6.543 | 6.402 | 6.415 | 111,363 | -0.13(-1.96%) |
Jun 20, 2003 | 6.611 | 6.611 | 6.539 | 6.543 | 61,894 | -0.05(-0.71%) |
Jun 19, 2003 | 6.607 | 6.607 | 6.517 | 6.590 | 56,502 | +0.01(+0.13%) |
Jun 18, 2003 | 6.675 | 6.697 | 6.547 | 6.581 | 100,110 | -0.12(-1.72%) |
Jun 17, 2003 | 6.633 | 6.701 | 6.633 | 6.697 | 58,143 | +0.04(+0.64%) |
Jun 16, 2003 | 6.590 | 6.692 | 6.590 | 6.654 | 73,148 | +0.09(+1.43%) |
Jun 13, 2003 | 6.569 | 6.590 | 6.526 | 6.560 | 52,751 | +0.00(+0.00%) |
Jun 12, 2003 | 6.517 | 6.560 | 6.505 | 6.560 | 32,588 | +0.05(+0.72%) |
Jun 11, 2003 | 6.522 | 6.526 | 6.466 | 6.513 | 47,358 | +0.02(+0.26%) |
Jun 10, 2003 | 6.526 | 6.547 | 6.492 | 6.496 | 53,454 | -0.05(-0.72%) |
Jun 09, 2003 | 6.611 | 6.611 | 6.505 | 6.543 | 41,028 | -0.04(-0.58%) |
Jun 06, 2003 | 6.581 | 6.662 | 6.488 | 6.581 | 94,483 | +0.00(+0.06%) |
Jun 05, 2003 | 6.445 | 6.581 | 6.406 | 6.577 | 75,024 | +0.13(+1.98%) |
Jun 04, 2003 | 6.453 | 6.483 | 6.406 | 6.449 | 77,603 | +0.03(+0.40%) |
Jun 03, 2003 | 6.441 | 6.479 | 6.402 | 6.424 | 58,143 | +0.00(+0.07%) |