Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.360 | 6.360 | 6.278 | 6.291 | 69,287 | -0.05(-0.75%) |
Aug 30, 2004 | 6.291 | 6.339 | 6.287 | 6.339 | 88,225 | +0.03(+0.55%) |
Aug 27, 2004 | 6.291 | 6.304 | 6.287 | 6.304 | 64,437 | +0.02(+0.34%) |
Aug 26, 2004 | 6.261 | 6.283 | 6.231 | 6.283 | 50,348 | +0.04(+0.69%) |
Aug 25, 2004 | 6.231 | 6.248 | 6.213 | 6.239 | 47,808 | +0.00(+0.07%) |
Aug 24, 2004 | 6.226 | 6.235 | 6.218 | 6.235 | 58,201 | +0.02(+0.28%) |
Aug 23, 2004 | 6.192 | 6.218 | 6.183 | 6.218 | 68,132 | +0.01(+0.21%) |
Aug 20, 2004 | 6.213 | 6.235 | 6.205 | 6.205 | 26,329 | -0.01(-0.21%) |
Aug 19, 2004 | 6.196 | 6.218 | 6.196 | 6.218 | 47,346 | +0.03(+0.42%) |
Aug 18, 2004 | 6.174 | 6.200 | 6.174 | 6.192 | 125,640 | +0.02(+0.35%) |
Aug 17, 2004 | 6.166 | 6.174 | 6.144 | 6.170 | 59,356 | +0.01(+0.14%) |
Aug 16, 2004 | 6.140 | 6.161 | 6.131 | 6.161 | 71,827 | +0.03(+0.42%) |
Aug 13, 2004 | 6.148 | 6.166 | 6.131 | 6.135 | 39,031 | -0.01(-0.14%) |
Aug 12, 2004 | 6.135 | 6.144 | 6.109 | 6.144 | 33,026 | -0.00(-0.07%) |
Aug 11, 2004 | 6.118 | 6.148 | 6.114 | 6.148 | 81,297 | +0.04(+0.64%) |
Aug 10, 2004 | 6.148 | 6.174 | 6.109 | 6.109 | 107,857 | -0.04(-0.63%) |
Aug 09, 2004 | 6.140 | 6.148 | 6.127 | 6.148 | 44,805 | -0.00(-0.07%) |
Aug 06, 2004 | 6.131 | 6.192 | 6.131 | 6.153 | 156,358 | +0.03(+0.50%) |
Aug 05, 2004 | 6.083 | 6.131 | 6.083 | 6.122 | 46,191 | +0.02(+0.28%) |
Aug 04, 2004 | 6.105 | 6.114 | 6.096 | 6.105 | 35,567 | -0.01(-0.14%) |
Aug 03, 2004 | 6.105 | 6.114 | 6.105 | 6.114 | 54,044 | +0.00(+0.07%) |
Aug 02, 2004 | 6.109 | 6.122 | 6.092 | 6.109 | 97,464 | +0.01(+0.14%) |
Jul 30, 2004 | 6.083 | 6.109 | 6.083 | 6.101 | 30,948 | +0.03(+0.50%) |
Jul 29, 2004 | 6.079 | 6.101 | 6.070 | 6.070 | 29,793 | -0.01(-0.14%) |
Jul 28, 2004 | 6.088 | 6.096 | 6.062 | 6.079 | 63,051 | -0.00(-0.07%) |
Jul 27, 2004 | 6.088 | 6.105 | 6.062 | 6.083 | 46,422 | +0.00(+0.00%) |
Jul 26, 2004 | 6.122 | 6.127 | 6.083 | 6.083 | 86,378 | -0.03(-0.57%) |
Jul 23, 2004 | 6.075 | 6.118 | 6.075 | 6.118 | 15,936 | +0.02(+0.36%) |
Jul 22, 2004 | 6.062 | 6.096 | 6.062 | 6.096 | 33,257 | +0.00(+0.07%) |
Jul 21, 2004 | 6.105 | 6.109 | 6.062 | 6.092 | 77,139 | -0.03(-0.57%) |
Jul 20, 2004 | 6.140 | 6.144 | 6.101 | 6.127 | 40,648 | -0.01(-0.14%) |
Jul 19, 2004 | 6.157 | 6.157 | 6.135 | 6.135 | 43,189 | -0.00(-0.07%) |
Jul 16, 2004 | 6.118 | 6.140 | 6.114 | 6.140 | 46,884 | -0.01(-0.21%) |
Jul 15, 2004 | 6.131 | 6.153 | 6.127 | 6.153 | 50,810 | +0.02(+0.35%) |
Jul 14, 2004 | 6.140 | 6.144 | 6.131 | 6.131 | 56,815 | -0.01(-0.21%) |
Jul 13, 2004 | 6.127 | 6.148 | 6.127 | 6.144 | 21,248 | +0.00(+0.00%) |
Jul 12, 2004 | 6.122 | 6.148 | 6.122 | 6.144 | 57,970 | +0.00(+0.07%) |
Jul 09, 2004 | 6.148 | 6.157 | 6.122 | 6.140 | 31,179 | -0.00(-0.07%) |
Jul 08, 2004 | 6.135 | 6.148 | 6.109 | 6.144 | 47,577 | +0.03(+0.42%) |
Jul 07, 2004 | 6.044 | 6.118 | 6.040 | 6.118 | 76,677 | +0.09(+1.51%) |
Jul 06, 2004 | 6.027 | 6.062 | 6.010 | 6.027 | 63,051 | +0.01(+0.14%) |
Jul 02, 2004 | 5.979 | 6.057 | 5.979 | 6.018 | 48,270 | +0.06(+1.02%) |
Jul 01, 2004 | 5.953 | 5.966 | 5.940 | 5.958 | 34,874 | +0.03(+0.58%) |
Jun 30, 2004 | 5.932 | 5.949 | 5.906 | 5.923 | 26,098 | +0.01(+0.15%) |
Jun 29, 2004 | 5.923 | 5.953 | 5.915 | 5.915 | 26,098 | -0.03(-0.44%) |
Jun 28, 2004 | 5.949 | 5.958 | 5.919 | 5.940 | 74,368 | +0.00(+0.07%) |
Jun 25, 2004 | 5.945 | 5.945 | 5.923 | 5.936 | 23,557 | +0.00(+0.00%) |
Jun 24, 2004 | 5.966 | 5.966 | 5.928 | 5.936 | 32,103 | -0.00(-0.07%) |
Jun 23, 2004 | 5.953 | 5.958 | 5.936 | 5.940 | 27,252 | -0.00(-0.07%) |
Jun 22, 2004 | 5.953 | 5.962 | 5.936 | 5.945 | 59,587 | -0.02(-0.36%) |
Jun 21, 2004 | 5.940 | 5.966 | 5.940 | 5.966 | 32,103 | +0.03(+0.44%) |
Jun 18, 2004 | 5.949 | 5.953 | 5.923 | 5.940 | 43,881 | +0.02(+0.37%) |
Jun 17, 2004 | 5.958 | 5.958 | 5.919 | 5.919 | 14,088 | -0.02(-0.29%) |
Jun 16, 2004 | 5.958 | 5.966 | 5.932 | 5.936 | 30,486 | +0.00(+0.00%) |
Jun 15, 2004 | 5.962 | 5.962 | 5.915 | 5.936 | 48,962 | +0.02(+0.29%) |
Jun 14, 2004 | 5.902 | 5.932 | 5.902 | 5.919 | 32,564 | -0.06(-1.01%) |
Jun 10, 2004 | 5.979 | 5.984 | 5.975 | 5.979 | 23,095 | +0.00(+0.07%) |
Jun 09, 2004 | 5.945 | 5.979 | 5.932 | 5.975 | 69,287 | +0.03(+0.44%) |
Jun 08, 2004 | 5.945 | 5.979 | 5.936 | 5.949 | 78,525 | -0.02(-0.29%) |
Jun 07, 2004 | 5.966 | 5.971 | 5.936 | 5.966 | 33,950 | +0.01(+0.22%) |
Jun 04, 2004 | 5.958 | 5.966 | 5.932 | 5.953 | 27,252 | +0.00(+0.07%) |
Jun 03, 2004 | 5.966 | 5.966 | 5.932 | 5.949 | 35,336 | +0.00(+0.00%) |
Jun 02, 2004 | 5.971 | 5.975 | 5.923 | 5.949 | 72,751 | -0.02(-0.29%) |
Jun 01, 2004 | 5.975 | 5.975 | 5.919 | 5.966 | 64,668 | -0.01(-0.14%) |
May 28, 2004 | 5.971 | 5.975 | 5.945 | 5.975 | 37,646 | +0.01(+0.15%) |
May 27, 2004 | 5.958 | 5.966 | 5.940 | 5.966 | 20,324 | +0.01(+0.15%) |
May 26, 2004 | 5.876 | 5.971 | 5.871 | 5.958 | 102,776 | +0.07(+1.18%) |
May 25, 2004 | 5.910 | 5.910 | 5.854 | 5.889 | 97,233 | +0.02(+0.29%) |
May 24, 2004 | 5.889 | 5.902 | 5.850 | 5.871 | 49,886 | +0.03(+0.44%) |
May 21, 2004 | 5.802 | 5.854 | 5.780 | 5.845 | 42,958 | +0.04(+0.75%) |
May 20, 2004 | 5.763 | 5.824 | 5.750 | 5.802 | 124,716 | +0.04(+0.75%) |
May 19, 2004 | 5.707 | 5.759 | 5.689 | 5.759 | 104,854 | +0.07(+1.22%) |
May 18, 2004 | 5.698 | 5.724 | 5.663 | 5.689 | 95,616 | -0.03(-0.61%) |
May 17, 2004 | 5.811 | 5.811 | 5.724 | 5.724 | 79,680 | -0.07(-1.27%) |
May 14, 2004 | 5.698 | 5.798 | 5.698 | 5.798 | 61,896 | +0.10(+1.75%) |
May 13, 2004 | 5.720 | 5.728 | 5.694 | 5.698 | 49,886 | -0.03(-0.60%) |
May 12, 2004 | 5.659 | 5.746 | 5.659 | 5.733 | 84,992 | +0.00(+0.08%) |
May 11, 2004 | 5.694 | 5.802 | 5.676 | 5.728 | 279,920 | +0.05(+0.92%) |
May 10, 2004 | 5.659 | 5.694 | 5.659 | 5.676 | 84,299 | -0.03(-0.46%) |
May 07, 2004 | 5.750 | 5.750 | 5.668 | 5.702 | 133,724 | -0.06(-1.05%) |
May 06, 2004 | 5.837 | 5.837 | 5.759 | 5.763 | 88,456 | -0.05(-0.89%) |
May 05, 2004 | 5.845 | 5.863 | 5.815 | 5.815 | 114,092 | -0.04(-0.67%) |
May 04, 2004 | 5.850 | 5.858 | 5.806 | 5.854 | 150,122 | +0.05(+0.82%) |
May 03, 2004 | 5.798 | 5.837 | 5.785 | 5.806 | 58,201 | +0.02(+0.37%) |
Apr 30, 2004 | 5.798 | 5.824 | 5.780 | 5.785 | 138,805 | -0.03(-0.52%) |
Apr 29, 2004 | 5.867 | 5.871 | 5.815 | 5.815 | 121,714 | -0.05(-0.89%) |
Apr 28, 2004 | 5.906 | 5.919 | 5.867 | 5.867 | 143,193 | -0.02(-0.37%) |
Apr 27, 2004 | 5.910 | 5.932 | 5.884 | 5.889 | 99,080 | -0.02(-0.37%) |
Apr 26, 2004 | 5.932 | 5.945 | 5.893 | 5.910 | 293,546 | -0.06(-0.94%) |
Apr 23, 2004 | 6.044 | 6.044 | 5.953 | 5.966 | 139,498 | -0.08(-1.29%) |
Apr 22, 2004 | 5.988 | 6.049 | 5.988 | 6.044 | 95,385 | +0.02(+0.29%) |
Apr 21, 2004 | 6.101 | 6.101 | 5.953 | 6.027 | 90,535 | -0.10(-1.63%) |
Apr 20, 2004 | 6.192 | 6.205 | 6.127 | 6.127 | 59,356 | -0.10(-1.53%) |
Apr 19, 2004 | 6.261 | 6.265 | 6.222 | 6.222 | 39,724 | -0.03(-0.55%) |
Apr 16, 2004 | 6.235 | 6.278 | 6.235 | 6.257 | 46,653 | +0.02(+0.35%) |
Apr 15, 2004 | 6.196 | 6.235 | 6.118 | 6.235 | 133,262 | -0.00(-0.07%) |
Apr 14, 2004 | 6.239 | 6.274 | 6.226 | 6.239 | 89,380 | -0.04(-0.69%) |
Apr 13, 2004 | 6.287 | 6.313 | 6.192 | 6.283 | 131,876 | -0.04(-0.62%) |
Apr 12, 2004 | 6.296 | 6.347 | 6.278 | 6.322 | 103,237 | -0.08(-1.22%) |
Apr 08, 2004 | 6.404 | 6.404 | 6.373 | 6.399 | 78,294 | +0.00(+0.07%) |
Apr 07, 2004 | 6.430 | 6.430 | 6.343 | 6.395 | 99,311 | -0.07(-1.07%) |
Apr 06, 2004 | 6.538 | 6.542 | 6.451 | 6.464 | 170,908 | -0.05(-0.73%) |
Apr 05, 2004 | 6.577 | 6.590 | 6.399 | 6.512 | 156,820 | -0.07(-1.12%) |
Apr 02, 2004 | 6.655 | 6.655 | 6.581 | 6.586 | 129,336 | -0.06(-0.98%) |
Apr 01, 2004 | 6.655 | 6.655 | 6.633 | 6.651 | 103,237 | +0.03(+0.52%) |
Mar 31, 2004 | 6.594 | 6.638 | 6.586 | 6.616 | 64,437 | +0.02(+0.33%) |
Mar 30, 2004 | 6.573 | 6.599 | 6.573 | 6.594 | 94,230 | +0.02(+0.33%) |
Mar 29, 2004 | 6.581 | 6.590 | 6.564 | 6.573 | 143,886 | -0.01(-0.13%) |
Mar 26, 2004 | 6.586 | 6.586 | 6.564 | 6.581 | 27,483 | -0.00(-0.07%) |
Mar 25, 2004 | 6.590 | 6.594 | 6.586 | 6.586 | 39,262 | -0.00(-0.07%) |
Mar 24, 2004 | 6.586 | 6.599 | 6.573 | 6.590 | 37,415 | +0.02(+0.26%) |
Mar 23, 2004 | 6.568 | 6.590 | 6.547 | 6.573 | 41,572 | +0.00(+0.07%) |
Mar 22, 2004 | 6.573 | 6.573 | 6.551 | 6.568 | 25,636 | +0.01(+0.20%) |
Mar 19, 2004 | 6.590 | 6.590 | 6.555 | 6.555 | 56,353 | -0.03(-0.53%) |
Mar 18, 2004 | 6.603 | 6.616 | 6.586 | 6.590 | 48,732 | -0.02(-0.33%) |
Mar 17, 2004 | 6.586 | 6.612 | 6.581 | 6.612 | 49,886 | +0.03(+0.46%) |
Mar 16, 2004 | 6.573 | 6.594 | 6.573 | 6.581 | 42,034 | +0.02(+0.33%) |
Mar 15, 2004 | 6.568 | 6.590 | 6.560 | 6.560 | 37,877 | +0.00(+0.07%) |
Mar 12, 2004 | 6.542 | 6.555 | 6.521 | 6.555 | 74,599 | +0.02(+0.26%) |
Mar 11, 2004 | 6.625 | 6.625 | 6.538 | 6.538 | 91,921 | -0.08(-1.18%) |
Mar 10, 2004 | 6.646 | 6.664 | 6.616 | 6.616 | 61,203 | -0.03(-0.46%) |
Mar 09, 2004 | 6.603 | 6.668 | 6.603 | 6.646 | 82,913 | +0.05(+0.72%) |
Mar 08, 2004 | 6.590 | 6.603 | 6.581 | 6.599 | 20,555 | +0.01(+0.13%) |
Mar 05, 2004 | 6.538 | 6.594 | 6.538 | 6.590 | 112,476 | +0.06(+1.00%) |
Mar 04, 2004 | 6.521 | 6.555 | 6.486 | 6.525 | 75,754 | +0.03(+0.47%) |
Mar 03, 2004 | 6.495 | 6.508 | 6.490 | 6.495 | 47,577 | +0.00(+0.00%) |
Mar 02, 2004 | 6.499 | 6.499 | 6.477 | 6.495 | 22,864 | +0.00(+0.00%) |
Mar 01, 2004 | 6.516 | 6.529 | 6.490 | 6.495 | 48,732 | +0.01(+0.13%) |
Feb 27, 2004 | 6.495 | 6.538 | 6.486 | 6.486 | 37,877 | -0.05(-0.79%) |
Feb 26, 2004 | 6.482 | 6.542 | 6.482 | 6.538 | 24,943 | +0.06(+0.87%) |
Feb 25, 2004 | 6.495 | 6.534 | 6.430 | 6.482 | 105,085 | +0.01(+0.13%) |
Feb 24, 2004 | 6.538 | 6.538 | 6.464 | 6.473 | 46,422 | -0.04(-0.60%) |
Feb 23, 2004 | 6.495 | 6.577 | 6.495 | 6.512 | 116,402 | +0.02(+0.27%) |
Feb 20, 2004 | 6.521 | 6.521 | 6.495 | 6.495 | 42,727 | -0.03(-0.40%) |
Feb 19, 2004 | 6.525 | 6.525 | 6.495 | 6.521 | 42,958 | -0.00(-0.07%) |
Feb 18, 2004 | 6.521 | 6.529 | 6.508 | 6.525 | 28,407 | +0.01(+0.13%) |
Feb 17, 2004 | 6.525 | 6.525 | 6.490 | 6.516 | 48,039 | -0.00(-0.07%) |
Feb 13, 2004 | 6.525 | 6.529 | 6.516 | 6.521 | 21,479 | +0.00(+0.07%) |
Feb 12, 2004 | 6.560 | 6.560 | 6.503 | 6.516 | 31,410 | -0.04(-0.66%) |
Feb 11, 2004 | 6.612 | 6.616 | 6.555 | 6.560 | 43,419 | -0.02(-0.33%) |
Feb 10, 2004 | 6.603 | 6.620 | 6.581 | 6.581 | 52,427 | -0.01(-0.13%) |
Feb 09, 2004 | 6.620 | 6.620 | 6.586 | 6.590 | 26,098 | -0.02(-0.26%) |
Feb 06, 2004 | 6.629 | 6.629 | 6.599 | 6.607 | 57,739 | +0.00(+0.07%) |
Feb 05, 2004 | 6.590 | 6.625 | 6.590 | 6.603 | 72,520 | +0.03(+0.46%) |
Feb 04, 2004 | 6.573 | 6.599 | 6.573 | 6.573 | 49,193 | +0.01(+0.13%) |
Feb 03, 2004 | 6.612 | 6.612 | 6.534 | 6.564 | 59,125 | -0.03(-0.46%) |
Feb 02, 2004 | 6.490 | 6.594 | 6.477 | 6.594 | 45,267 | +0.13(+2.08%) |
Jan 30, 2004 | 6.408 | 6.464 | 6.386 | 6.460 | 51,965 | +0.08(+1.22%) |
Jan 29, 2004 | 6.516 | 6.529 | 6.356 | 6.382 | 42,727 | -0.11(-1.73%) |
Jan 28, 2004 | 6.568 | 6.577 | 6.495 | 6.495 | 84,761 | -0.04(-0.66%) |
Jan 27, 2004 | 6.581 | 6.581 | 6.538 | 6.538 | 43,189 | -0.04(-0.66%) |
Jan 26, 2004 | 6.560 | 6.599 | 6.516 | 6.581 | 119,404 | +0.02(+0.33%) |
Jan 23, 2004 | 6.581 | 6.607 | 6.560 | 6.560 | 41,572 | -0.03(-0.53%) |
Jan 22, 2004 | 6.551 | 6.603 | 6.551 | 6.594 | 84,992 | +0.06(+0.86%) |
Jan 21, 2004 | 6.525 | 6.538 | 6.495 | 6.538 | 41,341 | +0.03(+0.47%) |
Jan 20, 2004 | 6.447 | 6.516 | 6.421 | 6.508 | 108,780 | +0.02(+0.27%) |
Jan 16, 2004 | 6.469 | 6.516 | 6.430 | 6.490 | 62,820 | +0.02(+0.33%) |
Jan 15, 2004 | 6.430 | 6.473 | 6.399 | 6.469 | 54,967 | +0.04(+0.61%) |
Jan 14, 2004 | 6.425 | 6.464 | 6.399 | 6.430 | 48,039 | +0.03(+0.47%) |
Jan 13, 2004 | 6.430 | 6.473 | 6.386 | 6.399 | 65,129 | -0.04(-0.67%) |
Jan 12, 2004 | 6.430 | 6.486 | 6.395 | 6.443 | 73,213 | +0.03(+0.40%) |
Jan 09, 2004 | 6.365 | 6.490 | 6.365 | 6.417 | 42,958 | +0.06(+1.02%) |
Jan 08, 2004 | 6.369 | 6.408 | 6.330 | 6.352 | 51,041 | -0.00(-0.07%) |
Jan 07, 2004 | 6.365 | 6.391 | 6.365 | 6.356 | 42,034 | -0.03(-0.47%) |
Jan 06, 2004 | 6.313 | 6.386 | 6.291 | 6.386 | 48,501 | +0.08(+1.31%) |
Jan 05, 2004 | 6.257 | 6.309 | 6.257 | 6.304 | 32,103 | +0.05(+0.83%) |
Jan 02, 2004 | 6.330 | 6.330 | 6.252 | 6.252 | 50,348 | -0.06(-0.89%) |
Dec 31, 2003 | 6.304 | 6.322 | 6.300 | 6.309 | 37,184 | +0.01(+0.21%) |
Dec 30, 2003 | 6.300 | 6.300 | 6.261 | 6.296 | 30,948 | +0.02(+0.28%) |
Dec 29, 2003 | 6.287 | 6.304 | 6.278 | 6.278 | 39,493 | -0.01(-0.14%) |
Dec 26, 2003 | 6.265 | 6.287 | 6.265 | 6.287 | 8,776 | +0.03(+0.41%) |
Dec 24, 2003 | 6.261 | 6.261 | 6.244 | 6.261 | 12,240 | +0.00(+0.00%) |
Dec 23, 2003 | 6.287 | 6.287 | 6.231 | 6.261 | 48,962 | +0.01(+0.21%) |
Dec 22, 2003 | 6.261 | 6.261 | 6.235 | 6.248 | 24,943 | +0.03(+0.42%) |
Dec 19, 2003 | 6.209 | 6.248 | 6.209 | 6.222 | 20,555 | +0.00(+0.00%) |
Dec 18, 2003 | 6.187 | 6.231 | 6.187 | 6.222 | 51,503 | +0.04(+0.70%) |
Dec 17, 2003 | 6.209 | 6.209 | 6.179 | 6.179 | 91,690 | -0.03(-0.56%) |
Dec 16, 2003 | 6.291 | 6.291 | 6.257 | 6.213 | 48,039 | -0.06(-1.03%) |
Dec 15, 2003 | 6.291 | 6.291 | 6.291 | 6.278 | 15,243 | -0.02(-0.34%) |
Dec 12, 2003 | 6.274 | 6.300 | 6.270 | 6.300 | 56,353 | +0.08(+1.32%) |
Dec 11, 2003 | 6.239 | 6.239 | 6.205 | 6.218 | 21,017 | -0.04(-0.69%) |
Dec 10, 2003 | 6.265 | 6.265 | 6.244 | 6.261 | 29,100 | -0.01(-0.21%) |
Dec 09, 2003 | 6.278 | 6.296 | 6.274 | 6.274 | 31,410 | +0.04(+0.62%) |
Dec 08, 2003 | 6.300 | 6.309 | 6.226 | 6.235 | 44,574 | -0.08(-1.30%) |
Dec 05, 2003 | 6.300 | 6.300 | 6.261 | 6.317 | 66,977 | +0.01(+0.21%) |
Dec 04, 2003 | 6.244 | 6.244 | 6.244 | 6.304 | 56,815 | +0.07(+1.18%) |
Dec 03, 2003 | 6.235 | 6.244 | 6.192 | 6.231 | 35,798 | +0.00(+0.07%) |
Dec 02, 2003 | 6.187 | 6.187 | 6.153 | 6.226 | 40,417 | +0.07(+1.20%) |
Dec 01, 2003 | 6.244 | 6.244 | 6.187 | 6.153 | 73,906 | -0.08(-1.25%) |
Nov 28, 2003 | 6.213 | 6.239 | 6.213 | 6.231 | 5,542 | +0.02(+0.28%) |
Nov 26, 2003 | 6.213 | 6.213 | 6.213 | 6.213 | 10,162 | +0.01(+0.21%) |
Nov 25, 2003 | 6.170 | 6.218 | 6.170 | 6.200 | 42,727 | +0.03(+0.49%) |
Nov 24, 2003 | 6.153 | 6.170 | 6.148 | 6.170 | 38,107 | +0.03(+0.49%) |
Nov 21, 2003 | 6.157 | 6.161 | 6.140 | 6.140 | 28,638 | -0.02(-0.28%) |
Nov 20, 2003 | 6.148 | 6.148 | 6.148 | 6.157 | 12,702 | +0.01(+0.21%) |
Nov 19, 2003 | 6.131 | 6.144 | 6.140 | 6.144 | 13,164 | +0.01(+0.21%) |
Nov 18, 2003 | 6.148 | 6.148 | 6.118 | 6.131 | 30,024 | -0.03(-0.42%) |
Nov 17, 2003 | 6.161 | 6.161 | 6.127 | 6.157 | 36,260 | +0.03(+0.42%) |
Nov 14, 2003 | 6.135 | 6.140 | 6.109 | 6.131 | 23,557 | +0.01(+0.21%) |
Nov 13, 2003 | 6.114 | 6.140 | 6.096 | 6.118 | 40,879 | -0.03(-0.49%) |
Nov 12, 2003 | 6.148 | 6.148 | 6.118 | 6.148 | 39,262 | -0.01(-0.21%) |
Nov 11, 2003 | 6.166 | 6.174 | 6.157 | 6.161 | 54,044 | -0.03(-0.49%) |
Nov 10, 2003 | 6.213 | 6.213 | 6.192 | 6.192 | 18,938 | -0.01(-0.14%) |
Nov 07, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 30,717 | -0.03(-0.42%) |
Nov 06, 2003 | 6.270 | 6.270 | 6.226 | 6.226 | 27,714 | -0.04(-0.69%) |
Nov 05, 2003 | 6.257 | 6.270 | 6.239 | 6.270 | 11,085 | +0.02(+0.35%) |
Nov 04, 2003 | 6.265 | 6.265 | 6.248 | 6.248 | 27,945 | +0.06(+0.98%) |
Nov 03, 2003 | 6.187 | 6.187 | 6.187 | 6.187 | 48,270 | +0.02(+0.28%) |
Oct 31, 2003 | 6.170 | 6.170 | 6.170 | 6.170 | 8,083 | +0.00(+0.07%) |
Oct 30, 2003 | 6.166 | 6.166 | 6.166 | 6.166 | 21,017 | -0.01(-0.21%) |
Oct 29, 2003 | 6.179 | 6.200 | 6.153 | 6.179 | 56,353 | +0.03(+0.49%) |
Oct 28, 2003 | 6.140 | 6.187 | 6.140 | 6.148 | 43,189 | +0.00(+0.07%) |
Oct 27, 2003 | 6.166 | 6.170 | 6.144 | 6.144 | 17,090 | +0.01(+0.21%) |
Oct 24, 2003 | 6.166 | 6.166 | 6.131 | 6.131 | 21,017 | -0.00(-0.07%) |
Oct 23, 2003 | 6.166 | 6.187 | 6.131 | 6.135 | 57,970 | -0.01(-0.14%) |
Oct 22, 2003 | 6.140 | 6.166 | 6.101 | 6.144 | 45,729 | +0.00(+0.07%) |
Oct 21, 2003 | 6.109 | 6.127 | 6.109 | 6.140 | 11,547 | +0.04(+0.71%) |
Oct 20, 2003 | 6.057 | 6.140 | 6.057 | 6.096 | 32,795 | +0.06(+1.08%) |
Oct 17, 2003 | 6.031 | 6.040 | 6.031 | 6.031 | 24,943 | -0.05(-0.85%) |
Oct 16, 2003 | 6.031 | 6.079 | 6.031 | 6.083 | 20,093 | +0.04(+0.64%) |
Oct 15, 2003 | 6.040 | 6.044 | 6.040 | 6.044 | 14,319 | -0.00(-0.07%) |
Oct 14, 2003 | 6.062 | 6.062 | 6.044 | 6.049 | 15,243 | -0.03(-0.43%) |
Oct 13, 2003 | 6.088 | 6.088 | 6.057 | 6.075 | 9,931 | +0.01(+0.14%) |
Oct 10, 2003 | 6.083 | 6.144 | 6.066 | 6.066 | 77,832 | -0.06(-1.06%) |
Oct 09, 2003 | 6.105 | 6.148 | 6.105 | 6.131 | 37,184 | +0.05(+0.85%) |
Oct 08, 2003 | 6.079 | 6.079 | 6.079 | 6.079 | 24,481 | -0.01(-0.14%) |
Oct 07, 2003 | 6.088 | 6.088 | 6.075 | 6.088 | 50,117 | +0.01(+0.21%) |
Oct 06, 2003 | 6.062 | 6.083 | 6.062 | 6.075 | 53,582 | +0.01(+0.21%) |
Oct 03, 2003 | 6.066 | 6.083 | 6.044 | 6.062 | 40,186 | -0.01(-0.14%) |
Oct 02, 2003 | 6.057 | 6.070 | 6.057 | 6.070 | 14,319 | -0.00(-0.07%) |
Oct 01, 2003 | 6.079 | 6.079 | 6.066 | 6.075 | 47,808 | +0.02(+0.36%) |
Sep 30, 2003 | 6.036 | 6.079 | 6.023 | 6.053 | 41,341 | +0.02(+0.36%) |
Sep 29, 2003 | 6.031 | 6.031 | 6.014 | 6.031 | 24,712 | -0.01(-0.14%) |
Sep 26, 2003 | 6.001 | 6.027 | 5.988 | 6.040 | 40,417 | +0.03(+0.50%) |
Sep 25, 2003 | 5.975 | 6.010 | 5.966 | 6.010 | 61,203 | +0.05(+0.87%) |
Sep 24, 2003 | 5.979 | 5.979 | 5.958 | 5.958 | 16,628 | -0.01(-0.15%) |
Sep 23, 2003 | 5.945 | 5.966 | 5.945 | 5.966 | 34,181 | +0.02(+0.36%) |
Sep 22, 2003 | 5.958 | 5.966 | 5.945 | 5.945 | 22,171 | -0.03(-0.58%) |
Sep 19, 2003 | 5.975 | 5.975 | 5.945 | 5.979 | 35,567 | +0.00(+0.07%) |
Sep 18, 2003 | 5.975 | 5.975 | 5.975 | 5.975 | 0 | +0.01(+0.15%) |
Sep 17, 2003 | 5.975 | 5.975 | 5.945 | 5.966 | 31,641 | +0.01(+0.22%) |
Sep 16, 2003 | 5.971 | 5.971 | 5.945 | 5.953 | 14,088 | -0.02(-0.29%) |
Sep 15, 2003 | 5.971 | 5.971 | 5.953 | 5.971 | 6,235 | +0.01(+0.22%) |
Sep 12, 2003 | 5.979 | 5.988 | 5.945 | 5.958 | 72,982 | -0.02(-0.36%) |
Sep 11, 2003 | 6.010 | 6.014 | 5.958 | 5.979 | 26,329 | -0.04(-0.65%) |
Sep 10, 2003 | 6.049 | 6.053 | 5.975 | 6.018 | 49,424 | +0.00(+0.00%) |
Sep 09, 2003 | 6.053 | 6.053 | 6.018 | 6.018 | 17,090 | -0.03(-0.50%) |
Sep 08, 2003 | 6.040 | 6.049 | 6.001 | 6.049 | 66,284 | +0.03(+0.43%) |
Sep 05, 2003 | 5.992 | 6.027 | 5.992 | 6.023 | 64,206 | +0.05(+0.87%) |
Sep 04, 2003 | 5.884 | 5.975 | 5.871 | 5.971 | 131,414 | +0.11(+1.85%) |
Sep 03, 2003 | 5.889 | 5.919 | 5.863 | 5.863 | 40,648 | -0.02(-0.37%) |