Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.609 | 6.633 | 6.523 | 6.631 | 488,211 | +0.05(+0.71%) |
May 27, 2004 | 6.533 | 6.609 | 6.489 | 6.584 | 828,529 | +0.05(+0.75%) |
May 26, 2004 | 6.609 | 6.609 | 6.486 | 6.535 | 402,008 | -0.02(-0.37%) |
May 25, 2004 | 6.496 | 6.609 | 6.281 | 6.560 | 517,218 | +0.17(+2.60%) |
May 24, 2004 | 6.376 | 6.450 | 6.239 | 6.393 | 616,494 | +0.10(+1.52%) |
May 21, 2004 | 6.254 | 6.430 | 6.220 | 6.298 | 400,782 | +0.05(+0.86%) |
May 20, 2004 | 6.249 | 6.359 | 6.183 | 6.244 | 303,140 | -0.03(-0.43%) |
May 19, 2004 | 6.359 | 6.408 | 6.247 | 6.271 | 648,769 | -0.03(-0.47%) |
May 18, 2004 | 6.061 | 6.322 | 6.061 | 6.300 | 494,339 | +0.22(+3.62%) |
May 17, 2004 | 6.168 | 6.190 | 5.931 | 6.080 | 907,787 | -0.16(-2.59%) |
May 14, 2004 | 6.242 | 6.359 | 6.171 | 6.242 | 422,027 | -0.07(-1.05%) |
May 13, 2004 | 6.342 | 6.359 | 6.198 | 6.308 | 512,315 | -0.04(-0.66%) |
May 12, 2004 | 6.239 | 6.362 | 6.068 | 6.349 | 801,157 | +0.10(+1.57%) |
May 11, 2004 | 6.168 | 6.273 | 6.070 | 6.251 | 632,836 | +0.21(+3.53%) |
May 10, 2004 | 6.119 | 6.154 | 6.004 | 6.038 | 639,373 | -0.12(-1.91%) |
May 07, 2004 | 6.146 | 6.322 | 6.080 | 6.156 | 931,891 | -0.06(-1.02%) |
May 06, 2004 | 6.220 | 6.296 | 6.095 | 6.220 | 525,797 | -0.06(-1.01%) |
May 05, 2004 | 6.322 | 6.354 | 6.220 | 6.283 | 553,578 | +0.02(+0.27%) |
May 04, 2004 | 6.195 | 6.313 | 6.119 | 6.266 | 709,234 | +0.10(+1.59%) |
May 03, 2004 | 6.156 | 6.220 | 5.968 | 6.168 | 784,406 | +0.19(+3.11%) |
Apr 30, 2004 | 6.139 | 6.251 | 5.972 | 5.982 | 704,740 | -0.14(-2.28%) |
Apr 29, 2004 | 6.080 | 6.462 | 6.056 | 6.122 | 1,224,409 | -0.02(-0.40%) |
Apr 28, 2004 | 6.371 | 6.420 | 6.100 | 6.146 | 1,049,961 | -0.22(-3.50%) |
Apr 27, 2004 | 6.198 | 6.369 | 6.198 | 6.369 | 891,445 | +0.18(+2.97%) |
Apr 26, 2004 | 6.269 | 6.340 | 6.136 | 6.185 | 666,337 | -0.05(-0.86%) |
Apr 23, 2004 | 6.521 | 6.557 | 6.146 | 6.239 | 784,406 | -0.05(-0.74%) |
Apr 22, 2004 | 6.136 | 6.303 | 6.114 | 6.286 | 630,793 | +0.10(+1.66%) |
Apr 21, 2004 | 6.158 | 6.251 | 6.102 | 6.183 | 567,060 | -0.05(-0.82%) |
Apr 20, 2004 | 6.244 | 6.442 | 6.173 | 6.234 | 675,325 | +0.01(+0.12%) |
Apr 19, 2004 | 6.276 | 6.283 | 6.156 | 6.227 | 485,351 | -0.01(-0.20%) |
Apr 16, 2004 | 6.210 | 6.263 | 6.009 | 6.239 | 991,130 | +0.00(+0.08%) |
Apr 15, 2004 | 6.278 | 6.354 | 6.136 | 6.234 | 1,062,217 | -0.03(-0.43%) |
Apr 14, 2004 | 6.247 | 6.386 | 6.063 | 6.261 | 1,434,810 | -0.05(-0.81%) |
Apr 13, 2004 | 6.792 | 6.807 | 6.303 | 6.313 | 1,065,077 | -0.49(-7.23%) |
Apr 12, 2004 | 6.756 | 6.858 | 6.714 | 6.805 | 441,228 | +0.02(+0.32%) |
Apr 08, 2004 | 6.854 | 7.035 | 6.761 | 6.783 | 596,067 | +0.03(+0.40%) |
Apr 07, 2004 | 6.707 | 6.854 | 6.599 | 6.756 | 469,009 | +0.02(+0.33%) |
Apr 06, 2004 | 6.751 | 6.817 | 6.641 | 6.734 | 458,387 | -0.08(-1.15%) |
Apr 05, 2004 | 6.655 | 6.866 | 6.548 | 6.812 | 624,257 | +0.21(+3.11%) |
Apr 02, 2004 | 6.562 | 6.805 | 6.530 | 6.606 | 551,944 | +0.14(+2.23%) |
Apr 01, 2004 | 6.486 | 6.511 | 6.364 | 6.462 | 656,532 | +0.03(+0.42%) |
Mar 31, 2004 | 6.499 | 6.508 | 6.315 | 6.435 | 613,634 | -0.08(-1.17%) |
Mar 30, 2004 | 6.428 | 6.511 | 6.418 | 6.511 | 408,545 | +0.02(+0.38%) |
Mar 29, 2004 | 6.496 | 6.545 | 6.396 | 6.486 | 615,269 | +0.06(+0.99%) |
Mar 26, 2004 | 6.411 | 6.533 | 6.389 | 6.423 | 397,923 | -0.04(-0.64%) |
Mar 25, 2004 | 6.193 | 6.464 | 6.172 | 6.464 | 961,715 | +0.36(+5.94%) |
Mar 24, 2004 | 6.095 | 6.286 | 6.095 | 6.102 | 662,660 | -0.02(-0.32%) |
Mar 23, 2004 | 6.070 | 6.210 | 6.053 | 6.122 | 656,532 | +0.04(+0.72%) |
Mar 22, 2004 | 6.242 | 6.244 | 5.970 | 6.078 | 699,837 | -0.21(-3.35%) |
Mar 19, 2004 | 6.403 | 6.418 | 6.195 | 6.288 | 548,267 | -0.09(-1.34%) |
Mar 18, 2004 | 6.447 | 6.526 | 6.296 | 6.374 | 334,189 | -0.09(-1.36%) |
Mar 17, 2004 | 6.486 | 6.540 | 6.379 | 6.462 | 696,569 | +0.09(+1.34%) |
Mar 16, 2004 | 6.447 | 6.545 | 6.300 | 6.376 | 466,967 | +0.07(+1.17%) |
Mar 15, 2004 | 6.557 | 6.570 | 6.266 | 6.303 | 455,119 | -0.32(-4.88%) |
Mar 12, 2004 | 6.570 | 6.626 | 6.474 | 6.626 | 817,090 | +0.14(+2.15%) |
Mar 11, 2004 | 6.528 | 6.653 | 6.486 | 6.486 | 844,054 | -0.07(-1.01%) |
Mar 10, 2004 | 6.836 | 6.954 | 6.553 | 6.553 | 485,760 | -0.26(-3.88%) |
Mar 09, 2004 | 7.027 | 7.032 | 6.729 | 6.817 | 404,868 | -0.22(-3.10%) |
Mar 08, 2004 | 7.147 | 7.267 | 7.020 | 7.035 | 346,854 | -0.14(-1.98%) |
Mar 05, 2004 | 7.148 | 7.316 | 7.142 | 7.177 | 352,983 | -0.08(-1.08%) |
Mar 04, 2004 | 7.145 | 7.257 | 7.040 | 7.255 | 303,957 | +0.16(+2.21%) |
Mar 03, 2004 | 7.062 | 7.218 | 7.025 | 7.098 | 460,430 | +0.01(+0.17%) |
Mar 02, 2004 | 7.133 | 7.196 | 7.076 | 7.086 | 509,047 | -0.00(-0.07%) |
Mar 01, 2004 | 6.942 | 7.140 | 6.922 | 7.091 | 720,673 | +0.13(+1.86%) |
Feb 27, 2004 | 6.854 | 7.010 | 6.810 | 6.961 | 469,418 | +0.08(+1.14%) |
Feb 26, 2004 | 6.756 | 6.932 | 6.707 | 6.883 | 530,700 | +0.08(+1.19%) |
Feb 25, 2004 | 6.753 | 6.805 | 6.660 | 6.802 | 684,313 | +0.06(+0.83%) |
Feb 24, 2004 | 6.712 | 6.780 | 6.638 | 6.746 | 629,568 | -0.03(-0.43%) |
Feb 23, 2004 | 6.817 | 6.878 | 6.641 | 6.775 | 933,525 | +0.00(+0.04%) |
Feb 20, 2004 | 6.876 | 6.912 | 6.594 | 6.773 | 1,254,642 | -0.11(-1.64%) |
Feb 19, 2004 | 7.164 | 7.294 | 6.863 | 6.885 | 714,954 | -0.18(-2.53%) |
Feb 18, 2004 | 7.294 | 7.343 | 7.040 | 7.064 | 820,358 | -0.20(-2.76%) |
Feb 17, 2004 | 7.103 | 7.414 | 7.103 | 7.265 | 1,043,015 | +0.20(+2.77%) |
Feb 13, 2004 | 7.161 | 7.319 | 7.057 | 7.069 | 736,198 | -0.11(-1.57%) |
Feb 12, 2004 | 7.413 | 7.413 | 7.086 | 7.182 | 547,859 | -0.21(-2.88%) |
Feb 11, 2004 | 7.365 | 7.441 | 7.321 | 7.395 | 833,840 | -0.02(-0.26%) |
Feb 10, 2004 | 7.284 | 7.431 | 7.223 | 7.414 | 507,821 | +0.03(+0.43%) |
Feb 09, 2004 | 7.434 | 7.490 | 7.257 | 7.382 | 430,198 | -0.14(-1.85%) |
Feb 06, 2004 | 7.287 | 7.527 | 7.284 | 7.522 | 737,015 | +0.19(+2.54%) |
Feb 05, 2004 | 7.147 | 7.380 | 7.049 | 7.336 | 672,056 | +0.23(+3.27%) |
Feb 04, 2004 | 7.397 | 7.463 | 7.037 | 7.103 | 1,392,322 | -0.34(-4.60%) |
Feb 03, 2004 | 7.395 | 7.519 | 7.392 | 7.446 | 711,685 | -0.03(-0.39%) |
Feb 02, 2004 | 7.417 | 7.534 | 7.297 | 7.475 | 857,127 | +0.00(+0.07%) |
Jan 30, 2004 | 7.387 | 7.549 | 7.233 | 7.470 | 1,090,407 | +0.01(+0.10%) |
Jan 29, 2004 | 7.417 | 7.803 | 7.387 | 7.463 | 3,101,675 | +0.25(+3.43%) |
Jan 28, 2004 | 6.947 | 7.661 | 6.885 | 7.216 | 5,713,913 | +0.95(+15.11%) |
Jan 27, 2004 | 6.376 | 6.499 | 6.107 | 6.269 | 868,158 | -0.22(-3.40%) |
Jan 26, 2004 | 6.234 | 6.506 | 6.178 | 6.489 | 567,877 | +0.17(+2.75%) |
Jan 23, 2004 | 6.479 | 6.479 | 6.229 | 6.315 | 870,201 | -0.13(-2.05%) |
Jan 22, 2004 | 6.567 | 6.665 | 6.445 | 6.447 | 856,310 | -0.12(-1.86%) |
Jan 21, 2004 | 6.592 | 6.658 | 6.516 | 6.570 | 553,987 | -0.15(-2.19%) |
Jan 20, 2004 | 6.433 | 6.719 | 6.362 | 6.717 | 705,557 | +0.35(+5.54%) |
Jan 16, 2004 | 6.349 | 6.423 | 6.276 | 6.364 | 1,047,509 | +0.04(+0.70%) |
Jan 15, 2004 | 6.371 | 6.423 | 6.242 | 6.320 | 481,213 | -0.05(-0.73%) |
Jan 14, 2004 | 6.340 | 6.366 | 6.269 | 6.366 | 405,791 | -0.00(-0.04%) |
Jan 13, 2004 | 6.300 | 6.369 | 6.247 | 6.369 | 372,821 | +0.06(+0.93%) |
Jan 12, 2004 | 6.278 | 6.310 | 6.156 | 6.310 | 318,060 | +0.08(+1.34%) |
Jan 09, 2004 | 6.180 | 6.273 | 6.156 | 6.227 | 570,198 | -0.02(-0.39%) |
Jan 08, 2004 | 6.256 | 6.256 | 6.178 | 6.251 | 481,405 | -0.00(-0.08%) |
Jan 07, 2004 | 6.034 | 6.256 | 6.034 | 6.256 | 677,192 | +0.20(+3.27%) |
Jan 06, 2004 | 6.102 | 6.127 | 6.046 | 6.058 | 1,019,728 | -0.04(-0.60%) |
Jan 05, 2004 | 5.955 | 6.119 | 5.955 | 6.095 | 554,395 | +0.17(+2.89%) |
Jan 02, 2004 | 5.833 | 6.002 | 5.833 | 5.923 | 496,790 | +0.10(+1.68%) |
Dec 31, 2003 | 5.833 | 5.975 | 5.801 | 5.826 | 849,365 | -0.04(-0.63%) |
Dec 30, 2003 | 5.804 | 5.872 | 5.740 | 5.862 | 416,536 | +0.06(+0.97%) |
Dec 29, 2003 | 5.701 | 5.811 | 5.698 | 5.806 | 683,888 | +0.14(+2.44%) |
Dec 26, 2003 | 5.576 | 5.745 | 5.576 | 5.668 | 144,788 | +0.05(+0.89%) |
Dec 24, 2003 | 5.642 | 5.713 | 5.566 | 5.618 | 225,627 | -0.06(-1.07%) |
Dec 23, 2003 | 5.520 | 5.679 | 5.505 | 5.679 | 946,125 | +0.17(+3.11%) |
Dec 22, 2003 | 5.228 | 5.512 | 5.226 | 5.507 | 1,067,687 | +0.27(+5.19%) |
Dec 19, 2003 | 5.292 | 5.319 | 5.226 | 5.236 | 947,273 | -0.09(-1.70%) |
Dec 18, 2003 | 5.184 | 5.326 | 5.177 | 5.326 | 1,083,208 | +0.13(+2.50%) |
Dec 17, 2003 | 5.228 | 5.238 | 5.123 | 5.196 | 1,169,648 | -0.05(-1.03%) |
Dec 16, 2003 | 5.267 | 5.331 | 5.174 | 5.250 | 2,104,926 | -0.09(-1.65%) |
Dec 15, 2003 | 5.632 | 5.632 | 5.267 | 5.338 | 1,435,815 | -0.18(-3.28%) |
Dec 12, 2003 | 5.605 | 5.632 | 5.507 | 5.520 | 702,150 | -0.09(-1.53%) |
Dec 11, 2003 | 5.495 | 5.617 | 5.495 | 5.605 | 822,401 | +0.06(+1.15%) |
Dec 10, 2003 | 5.532 | 5.610 | 5.500 | 5.542 | 427,861 | +0.00(+0.09%) |
Dec 09, 2003 | 5.652 | 5.654 | 5.524 | 5.537 | 582,891 | -0.09(-1.61%) |
Dec 08, 2003 | 5.640 | 5.737 | 5.610 | 5.627 | 440,628 | -0.01(-0.26%) |
Dec 05, 2003 | 5.698 | 5.711 | 5.608 | 5.642 | 286,725 | -0.06(-0.99%) |
Dec 04, 2003 | 5.928 | 5.935 | 5.684 | 5.698 | 941,508 | -0.23(-3.88%) |
Dec 03, 2003 | 5.904 | 6.025 | 5.904 | 5.928 | 762,300 | -0.04(-0.62%) |
Dec 02, 2003 | 5.997 | 5.999 | 5.909 | 5.965 | 653,374 | -0.03(-0.53%) |
Dec 01, 2003 | 5.852 | 6.105 | 5.852 | 5.997 | 660,793 | +0.14(+2.34%) |
Nov 28, 2003 | 5.904 | 5.921 | 5.838 | 5.860 | 181,389 | -0.00(-0.08%) |
Nov 26, 2003 | 5.945 | 5.960 | 5.835 | 5.865 | 694,657 | -0.04(-0.66%) |
Nov 25, 2003 | 5.875 | 5.982 | 5.862 | 5.904 | 594,580 | +0.00(+0.00%) |
Nov 24, 2003 | 5.799 | 5.926 | 5.755 | 5.904 | 740,251 | +0.21(+3.70%) |
Nov 21, 2003 | 5.688 | 5.804 | 5.647 | 5.693 | 887,225 | -0.02(-0.30%) |
Nov 20, 2003 | 5.605 | 5.750 | 5.581 | 5.711 | 837,591 | +0.00(+0.00%) |
Nov 19, 2003 | 5.493 | 5.725 | 5.493 | 5.711 | 607,290 | +0.13(+2.32%) |
Nov 18, 2003 | 5.637 | 5.660 | 5.554 | 5.581 | 808,322 | -0.05(-0.87%) |
Nov 17, 2003 | 5.532 | 5.630 | 5.520 | 5.630 | 858,435 | +0.00(+0.00%) |
Nov 14, 2003 | 5.605 | 5.664 | 5.495 | 5.630 | 1,212,839 | -0.02(-0.35%) |
Nov 13, 2003 | 5.238 | 5.686 | 5.233 | 5.649 | 1,954,108 | +0.41(+7.85%) |
Nov 12, 2003 | 5.370 | 5.434 | 5.187 | 5.238 | 3,288,813 | -0.33(-5.98%) |
Nov 11, 2003 | 5.632 | 5.654 | 5.527 | 5.571 | 392,914 | -0.07(-1.30%) |
Nov 10, 2003 | 5.879 | 5.911 | 5.630 | 5.644 | 346,262 | -0.21(-3.64%) |
Nov 07, 2003 | 5.840 | 5.909 | 5.799 | 5.857 | 349,363 | +0.00(+0.08%) |
Nov 06, 2003 | 5.696 | 5.867 | 5.627 | 5.852 | 554,252 | +0.13(+2.31%) |
Nov 05, 2003 | 5.691 | 5.791 | 5.549 | 5.720 | 764,821 | +0.05(+0.95%) |
Nov 04, 2003 | 5.654 | 5.740 | 5.630 | 5.666 | 770,892 | -0.03(-0.60%) |
Nov 03, 2003 | 5.681 | 5.909 | 5.630 | 5.701 | 816,824 | +0.07(+1.26%) |
Oct 31, 2003 | 5.936 | 6.016 | 5.608 | 5.630 | 1,105,515 | -0.25(-4.21%) |
Oct 30, 2003 | 6.012 | 6.053 | 5.821 | 5.877 | 316,046 | -0.13(-2.24%) |
Oct 29, 2003 | 5.762 | 6.046 | 5.755 | 6.012 | 564,907 | +0.22(+3.85%) |
Oct 28, 2003 | 5.733 | 5.838 | 5.691 | 5.789 | 1,109,220 | +0.07(+1.20%) |
Oct 27, 2003 | 5.500 | 5.720 | 5.490 | 5.720 | 587,896 | +0.17(+3.04%) |
Oct 24, 2003 | 5.409 | 5.608 | 5.402 | 5.551 | 871,835 | +0.12(+2.16%) |
Oct 23, 2003 | 6.036 | 6.070 | 5.341 | 5.434 | 3,609,088 | -0.97(-15.11%) |
Oct 22, 2003 | 6.587 | 6.597 | 6.276 | 6.401 | 566,243 | -0.19(-2.93%) |
Oct 21, 2003 | 6.611 | 6.731 | 6.584 | 6.594 | 469,651 | -0.06(-0.96%) |
Oct 20, 2003 | 6.604 | 6.665 | 6.533 | 6.658 | 266,060 | +0.06(+0.85%) |
Oct 17, 2003 | 6.765 | 6.827 | 6.553 | 6.601 | 475,215 | -0.22(-3.16%) |
Oct 16, 2003 | 6.785 | 6.844 | 6.719 | 6.817 | 172,434 | +0.03(+0.47%) |
Oct 15, 2003 | 6.721 | 6.851 | 6.665 | 6.785 | 257,350 | +0.07(+1.09%) |
Oct 14, 2003 | 6.775 | 6.814 | 6.606 | 6.712 | 340,048 | -0.12(-1.72%) |
Oct 13, 2003 | 6.824 | 6.876 | 6.753 | 6.829 | 242,030 | +0.00(+0.04%) |
Oct 10, 2003 | 6.577 | 6.834 | 6.504 | 6.827 | 414,130 | +0.24(+3.60%) |
Oct 09, 2003 | 6.594 | 6.937 | 6.560 | 6.589 | 601,521 | +0.03(+0.41%) |
Oct 08, 2003 | 6.631 | 6.631 | 6.494 | 6.562 | 233,152 | -0.06(-0.96%) |
Oct 07, 2003 | 6.425 | 6.631 | 6.418 | 6.626 | 394,495 | +0.13(+2.07%) |
Oct 06, 2003 | 6.557 | 6.631 | 6.384 | 6.491 | 575,983 | -0.10(-1.49%) |
Oct 03, 2003 | 6.435 | 6.726 | 6.374 | 6.589 | 844,017 | +0.25(+4.02%) |
Oct 02, 2003 | 6.185 | 6.418 | 6.144 | 6.335 | 494,208 | +0.19(+3.14%) |
Oct 01, 2003 | 6.136 | 6.264 | 6.097 | 6.142 | 560,985 | +0.11(+1.87%) |
Sep 30, 2003 | 6.273 | 6.273 | 5.985 | 6.029 | 894,746 | -0.25(-4.05%) |
Sep 29, 2003 | 6.048 | 6.283 | 5.943 | 6.283 | 571,391 | +0.33(+5.46%) |
Sep 26, 2003 | 6.154 | 6.215 | 5.916 | 5.958 | 510,689 | -0.17(-2.83%) |
Sep 25, 2003 | 6.318 | 6.364 | 6.132 | 6.132 | 656,650 | -0.18(-2.91%) |
Sep 24, 2003 | 6.401 | 6.486 | 6.168 | 6.315 | 688,770 | -0.12(-1.83%) |
Sep 23, 2003 | 6.420 | 6.489 | 6.300 | 6.433 | 358,167 | +0.09(+1.35%) |
Sep 22, 2003 | 6.315 | 6.442 | 6.242 | 6.347 | 604,601 | -0.06(-0.92%) |
Sep 19, 2003 | 6.362 | 6.516 | 6.354 | 6.406 | 533,653 | -0.03(-0.46%) |
Sep 18, 2003 | 6.376 | 6.506 | 6.374 | 6.435 | 555,662 | -0.01(-0.11%) |
Sep 17, 2003 | 6.406 | 6.474 | 6.374 | 6.442 | 377,042 | +0.02(+0.27%) |
Sep 16, 2003 | 6.469 | 6.523 | 6.389 | 6.425 | 1,322,129 | -0.02(-0.34%) |
Sep 15, 2003 | 6.413 | 6.614 | 6.408 | 6.447 | 804,016 | +0.04(+0.61%) |
Sep 12, 2003 | 6.555 | 6.555 | 6.376 | 6.408 | 277,810 | -0.10(-1.50%) |
Sep 11, 2003 | 6.300 | 6.594 | 6.300 | 6.506 | 314,988 | +0.12(+1.92%) |
Sep 10, 2003 | 6.712 | 6.776 | 6.340 | 6.384 | 821,992 | -0.41(-6.02%) |
Sep 09, 2003 | 6.810 | 6.866 | 6.663 | 6.792 | 280,262 | -0.08(-1.21%) |
Sep 08, 2003 | 6.775 | 6.890 | 6.775 | 6.875 | 729,661 | +0.10(+1.44%) |
Sep 05, 2003 | 6.932 | 6.956 | 6.778 | 6.778 | 414,432 | -0.18(-2.64%) |
Sep 04, 2003 | 6.758 | 7.025 | 6.751 | 6.961 | 531,108 | +0.19(+2.86%) |
Sep 03, 2003 | 6.496 | 6.768 | 6.496 | 6.768 | 855,902 | +0.25(+3.83%) |
Sep 02, 2003 | 6.420 | 6.587 | 6.362 | 6.518 | 393,837 | +0.11(+1.64%) |
Aug 29, 2003 | 6.315 | 6.451 | 6.315 | 6.413 | 314,988 | +0.05(+0.73%) |
Aug 28, 2003 | 6.408 | 6.433 | 6.303 | 6.366 | 726,801 | +0.00(+0.04%) |
Aug 27, 2003 | 6.340 | 6.437 | 6.320 | 6.364 | 382,398 | +0.00(+0.00%) |
Aug 26, 2003 | 6.437 | 6.442 | 6.340 | 6.364 | 491,479 | -0.06(-0.95%) |
Aug 25, 2003 | 6.499 | 6.582 | 6.384 | 6.425 | 494,748 | -0.10(-1.46%) |
Aug 22, 2003 | 6.785 | 6.846 | 6.508 | 6.521 | 419,984 | -0.23(-3.44%) |
Aug 21, 2003 | 6.570 | 6.753 | 6.567 | 6.753 | 642,641 | +0.21(+3.22%) |
Aug 20, 2003 | 6.464 | 6.577 | 6.370 | 6.543 | 925,763 | +0.06(+0.94%) |
Aug 19, 2003 | 6.340 | 6.511 | 6.266 | 6.482 | 790,943 | +0.09(+1.38%) |
Aug 18, 2003 | 5.972 | 6.393 | 5.972 | 6.393 | 803,608 | +0.36(+6.01%) |
Aug 15, 2003 | 5.972 | 6.041 | 5.936 | 6.031 | 180,985 | +0.03(+0.45%) |
Aug 14, 2003 | 5.767 | 6.009 | 5.750 | 6.004 | 641,415 | +0.21(+3.55%) |
Aug 13, 2003 | 5.875 | 5.887 | 5.728 | 5.799 | 892,671 | -0.08(-1.29%) |
Aug 12, 2003 | 5.647 | 5.884 | 5.632 | 5.875 | 422,435 | +0.16(+2.87%) |
Aug 11, 2003 | 5.598 | 5.740 | 5.539 | 5.711 | 286,798 | +0.14(+2.46%) |
Aug 08, 2003 | 5.679 | 5.679 | 5.544 | 5.573 | 410,587 | -0.06(-1.09%) |
Aug 07, 2003 | 5.701 | 5.701 | 5.534 | 5.635 | 495,156 | -0.06(-1.12%) |
Aug 06, 2003 | 5.642 | 5.733 | 5.507 | 5.698 | 494,748 | -0.00(-0.04%) |
Aug 05, 2003 | 5.718 | 5.872 | 5.605 | 5.701 | 706,374 | -0.11(-1.81%) |
Aug 04, 2003 | 5.804 | 5.875 | 5.630 | 5.806 | 385,258 | +0.04(+0.68%) |
Aug 01, 2003 | 5.977 | 6.021 | 5.691 | 5.767 | 726,393 | -0.23(-3.76%) |
Jul 31, 2003 | 5.933 | 6.095 | 5.713 | 5.992 | 931,074 | -0.03(-0.45%) |
Jul 30, 2003 | 6.225 | 6.225 | 5.943 | 6.019 | 774,193 | +0.02(+0.37%) |
Jul 29, 2003 | 6.058 | 6.087 | 5.679 | 5.997 | 738,241 | -0.06(-1.01%) |
Jul 28, 2003 | 6.029 | 6.124 | 5.892 | 6.058 | 689,215 | +0.05(+0.77%) |
Jul 25, 2003 | 6.046 | 6.080 | 5.779 | 6.012 | 620,580 | -0.01(-0.12%) |
Jul 24, 2003 | 6.007 | 6.119 | 5.921 | 6.019 | 544,182 | +0.03(+0.45%) |
Jul 23, 2003 | 5.897 | 6.095 | 5.647 | 5.992 | 422,435 | +0.09(+1.45%) |
Jul 22, 2003 | 5.786 | 6.051 | 5.777 | 5.906 | 435,509 | +0.18(+3.12%) |
Jul 21, 2003 | 5.835 | 5.919 | 5.696 | 5.728 | 407,728 | -0.19(-3.27%) |
Jul 18, 2003 | 5.752 | 5.933 | 5.752 | 5.921 | 373,001 | +0.16(+2.72%) |
Jul 17, 2003 | 6.070 | 6.092 | 5.764 | 5.764 | 623,439 | -0.34(-5.61%) |
Jul 16, 2003 | 6.220 | 6.251 | 6.083 | 6.107 | 609,957 | -0.08(-1.34%) |
Jul 15, 2003 | 6.031 | 6.278 | 6.024 | 6.190 | 631,610 | -0.03(-0.51%) |
Jul 14, 2003 | 6.364 | 6.376 | 6.141 | 6.222 | 828,529 | -0.05(-0.86%) |
Jul 11, 2003 | 6.144 | 6.281 | 6.075 | 6.276 | 531,517 | +0.13(+2.11%) |
Jul 10, 2003 | 6.144 | 6.202 | 6.058 | 6.146 | 645,909 | -0.05(-0.79%) |
Jul 09, 2003 | 5.919 | 6.195 | 5.919 | 6.195 | 1,130,036 | +0.23(+3.81%) |
Jul 08, 2003 | 5.774 | 5.997 | 5.679 | 5.968 | 587,079 | +0.10(+1.63%) |
Jul 07, 2003 | 5.706 | 5.901 | 5.637 | 5.872 | 1,239,526 | -0.00(-0.04%) |
Jul 03, 2003 | 5.972 | 5.972 | 5.865 | 5.875 | 348,080 | -0.12(-1.96%) |
Jul 02, 2003 | 5.875 | 6.029 | 5.875 | 5.992 | 766,022 | +0.07(+1.20%) |
Jul 01, 2003 | 5.791 | 6.004 | 5.790 | 5.921 | 433,874 | -0.00(-0.08%) |
Jun 30, 2003 | 5.931 | 5.980 | 5.786 | 5.926 | 991,555 | -0.00(-0.08%) |
Jun 27, 2003 | 5.955 | 5.999 | 5.813 | 5.931 | 670,014 | -0.01(-0.21%) |
Jun 26, 2003 | 5.826 | 5.948 | 5.755 | 5.943 | 442,045 | +0.18(+3.15%) |
Jun 25, 2003 | 5.556 | 5.867 | 5.556 | 5.762 | 524,572 | +0.18(+3.24%) |
Jun 24, 2003 | 5.723 | 5.742 | 5.556 | 5.581 | 428,972 | -0.09(-1.60%) |
Jun 23, 2003 | 5.948 | 5.987 | 5.630 | 5.671 | 596,067 | -0.34(-5.70%) |
Jun 20, 2003 | 6.068 | 6.119 | 5.950 | 6.014 | 453,893 | -0.08(-1.33%) |
Jun 19, 2003 | 5.999 | 6.325 | 5.980 | 6.095 | 1,237,891 | +0.08(+1.38%) |
Jun 18, 2003 | 5.948 | 6.070 | 5.911 | 6.012 | 442,045 | +0.00(+0.00%) |
Jun 17, 2003 | 6.034 | 6.068 | 5.936 | 6.012 | 863,255 | -0.06(-0.97%) |
Jun 16, 2003 | 5.943 | 6.129 | 5.943 | 6.070 | 317,439 | +0.09(+1.47%) |
Jun 13, 2003 | 6.100 | 6.100 | 5.838 | 5.982 | 602,604 | -0.11(-1.84%) |
Jun 12, 2003 | 6.090 | 6.132 | 6.012 | 6.095 | 273,316 | -0.02(-0.36%) |
Jun 11, 2003 | 6.014 | 6.156 | 5.992 | 6.117 | 305,183 | -0.00(-0.04%) |
Jun 10, 2003 | 5.926 | 6.141 | 5.923 | 6.119 | 578,091 | +0.14(+2.37%) |
Jun 09, 2003 | 6.176 | 6.239 | 5.911 | 5.977 | 703,008 | -0.20(-3.21%) |
Jun 06, 2003 | 6.300 | 6.376 | 6.127 | 6.176 | 378,312 | -0.07(-1.06%) |
Jun 05, 2003 | 6.217 | 6.300 | 6.080 | 6.242 | 894,713 | +0.00(+0.04%) |
Jun 04, 2003 | 6.009 | 6.337 | 5.997 | 6.239 | 2,474,149 | +0.21(+3.41%) |
Jun 03, 2003 | 5.821 | 6.051 | 5.764 | 6.034 | 2,059,067 | +0.22(+3.70%) |