Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.750 | 5.870 | 5.650 | 5.760 | 47,900 | -0.04(-0.69%) |
Apr 29, 2004 | 5.890 | 5.890 | 5.680 | 5.800 | 50,900 | -0.07(-1.19%) |
Apr 28, 2004 | 6.050 | 6.050 | 5.750 | 5.870 | 39,500 | -0.23(-3.77%) |
Apr 27, 2004 | 6.180 | 6.250 | 6.100 | 6.100 | 28,000 | -0.11(-1.77%) |
Apr 26, 2004 | 6.150 | 6.240 | 6.150 | 6.210 | 37,500 | +0.06(+0.98%) |
Apr 23, 2004 | 6.200 | 6.200 | 6.150 | 6.150 | 33,000 | -0.07(-1.13%) |
Apr 22, 2004 | 6.290 | 6.290 | 6.150 | 6.220 | 19,200 | -0.08(-1.27%) |
Apr 21, 2004 | 6.170 | 6.300 | 6.150 | 6.300 | 52,700 | +0.13(+2.11%) |
Apr 20, 2004 | 6.230 | 6.320 | 6.170 | 6.170 | 35,600 | -0.07(-1.12%) |
Apr 19, 2004 | 6.300 | 6.300 | 6.160 | 6.240 | 16,800 | -0.06(-0.95%) |
Apr 16, 2004 | 6.430 | 6.500 | 6.270 | 6.300 | 19,500 | -0.10(-1.56%) |
Apr 15, 2004 | 6.430 | 6.480 | 6.390 | 6.400 | 62,700 | -0.01(-0.16%) |
Apr 14, 2004 | 6.480 | 6.520 | 6.390 | 6.410 | 17,100 | -0.12(-1.84%) |
Apr 13, 2004 | 6.470 | 6.600 | 6.470 | 6.530 | 20,700 | -0.01(-0.15%) |
Apr 12, 2004 | 6.550 | 6.610 | 6.500 | 6.540 | 18,300 | +0.00(+0.00%) |
Apr 08, 2004 | 6.700 | 6.700 | 6.460 | 6.540 | 32,500 | -0.24(-3.54%) |
Apr 07, 2004 | 6.780 | 6.830 | 6.650 | 6.780 | 21,400 | -0.08(-1.17%) |
Apr 06, 2004 | 6.830 | 6.890 | 6.800 | 6.860 | 27,600 | +0.04(+0.59%) |
Apr 05, 2004 | 6.620 | 6.820 | 6.620 | 6.820 | 43,300 | +0.10(+1.49%) |
Apr 02, 2004 | 6.700 | 6.720 | 6.580 | 6.720 | 18,700 | +0.12(+1.82%) |
Apr 01, 2004 | 6.530 | 6.610 | 6.470 | 6.600 | 94,400 | +0.07(+1.07%) |
Mar 31, 2004 | 6.570 | 6.580 | 6.470 | 6.530 | 22,000 | -0.06(-0.91%) |
Mar 30, 2004 | 6.560 | 6.600 | 6.550 | 6.590 | 37,700 | +0.05(+0.76%) |
Mar 29, 2004 | 6.450 | 6.620 | 6.450 | 6.540 | 44,800 | +0.09(+1.40%) |
Mar 26, 2004 | 6.370 | 6.500 | 6.370 | 6.450 | 18,200 | +0.07(+1.10%) |
Mar 25, 2004 | 6.300 | 6.380 | 6.300 | 6.380 | 17,200 | +0.15(+2.41%) |
Mar 24, 2004 | 6.280 | 6.310 | 6.230 | 6.230 | 5,400 | -0.12(-1.89%) |
Mar 23, 2004 | 6.300 | 6.390 | 6.200 | 6.350 | 30,000 | +0.13(+2.09%) |
Mar 22, 2004 | 6.310 | 6.310 | 6.200 | 6.220 | 19,900 | -0.08(-1.27%) |
Mar 19, 2004 | 6.300 | 6.410 | 6.220 | 6.300 | 36,800 | -0.07(-1.10%) |
Mar 18, 2004 | 6.410 | 6.410 | 6.270 | 6.370 | 17,800 | +0.01(+0.16%) |
Mar 17, 2004 | 6.300 | 6.400 | 6.280 | 6.360 | 43,200 | +0.04(+0.63%) |
Mar 16, 2004 | 6.300 | 6.440 | 6.230 | 6.320 | 51,500 | +0.10(+1.61%) |
Mar 15, 2004 | 6.450 | 6.450 | 6.200 | 6.220 | 65,300 | -0.13(-2.05%) |
Mar 12, 2004 | 6.300 | 6.450 | 6.250 | 6.350 | 49,600 | +0.07(+1.11%) |
Mar 11, 2004 | 6.270 | 6.490 | 6.160 | 6.280 | 49,500 | -0.02(-0.32%) |
Mar 10, 2004 | 6.250 | 6.400 | 6.250 | 6.300 | 42,400 | +0.04(+0.64%) |
Mar 09, 2004 | 6.400 | 6.450 | 6.250 | 6.260 | 24,000 | -0.21(-3.25%) |
Mar 08, 2004 | 6.450 | 6.520 | 6.420 | 6.470 | 41,500 | +0.02(+0.31%) |
Mar 05, 2004 | 6.410 | 6.520 | 6.410 | 6.450 | 38,900 | +0.01(+0.16%) |
Mar 04, 2004 | 6.410 | 6.490 | 6.380 | 6.440 | 29,700 | +0.02(+0.31%) |
Mar 03, 2004 | 6.380 | 6.430 | 6.320 | 6.420 | 10,600 | -0.02(-0.31%) |
Mar 02, 2004 | 6.470 | 6.490 | 6.400 | 6.440 | 10,200 | -0.09(-1.38%) |
Mar 01, 2004 | 6.550 | 6.550 | 6.440 | 6.530 | 25,600 | +0.04(+0.62%) |
Feb 27, 2004 | 6.540 | 6.540 | 6.440 | 6.490 | 27,700 | +0.00(+0.00%) |
Feb 26, 2004 | 6.430 | 6.590 | 6.430 | 6.490 | 23,900 | +0.00(+0.00%) |
Feb 25, 2004 | 6.450 | 6.550 | 6.450 | 6.490 | 49,300 | -0.04(-0.61%) |
Feb 24, 2004 | 6.540 | 6.540 | 6.430 | 6.530 | 26,300 | +0.03(+0.46%) |
Feb 23, 2004 | 6.580 | 6.590 | 6.480 | 6.500 | 44,000 | -0.02(-0.31%) |
Feb 20, 2004 | 6.610 | 6.610 | 6.510 | 6.520 | 19,700 | -0.15(-2.25%) |
Feb 19, 2004 | 6.550 | 6.710 | 6.550 | 6.670 | 36,000 | -0.05(-0.74%) |
Feb 18, 2004 | 6.770 | 6.770 | 6.660 | 6.720 | 26,400 | -0.04(-0.59%) |
Feb 17, 2004 | 6.780 | 6.820 | 6.720 | 6.760 | 20,500 | +0.10(+1.50%) |
Feb 13, 2004 | 6.710 | 6.790 | 6.650 | 6.660 | 24,300 | -0.07(-1.04%) |
Feb 12, 2004 | 6.710 | 6.830 | 6.710 | 6.730 | 42,300 | -0.02(-0.30%) |
Feb 11, 2004 | 6.600 | 6.750 | 6.530 | 6.750 | 44,400 | +0.12(+1.81%) |
Feb 10, 2004 | 6.520 | 6.630 | 6.460 | 6.630 | 24,000 | +0.13(+2.00%) |
Feb 09, 2004 | 6.680 | 6.680 | 6.350 | 6.500 | 63,200 | -0.10(-1.52%) |
Feb 06, 2004 | 6.550 | 6.670 | 6.520 | 6.600 | 32,700 | +0.11(+1.69%) |
Feb 05, 2004 | 6.630 | 6.660 | 6.470 | 6.490 | 21,900 | -0.18(-2.70%) |
Feb 04, 2004 | 6.750 | 6.790 | 6.660 | 6.670 | 25,800 | -0.03(-0.45%) |
Feb 03, 2004 | 6.850 | 6.950 | 6.610 | 6.700 | 159,400 | -0.07(-1.03%) |
Feb 02, 2004 | 6.820 | 6.840 | 6.760 | 6.770 | 34,400 | -0.06(-0.88%) |
Jan 30, 2004 | 6.750 | 6.830 | 6.700 | 6.830 | 45,300 | +0.12(+1.79%) |
Jan 29, 2004 | 6.650 | 6.800 | 6.600 | 6.710 | 92,000 | -0.06(-0.89%) |
Jan 28, 2004 | 6.860 | 6.950 | 6.770 | 6.770 | 43,400 | -0.09(-1.31%) |
Jan 27, 2004 | 6.800 | 6.950 | 6.730 | 6.860 | 78,800 | +0.07(+1.03%) |
Jan 26, 2004 | 6.810 | 6.810 | 6.720 | 6.790 | 103,600 | -0.02(-0.29%) |
Jan 23, 2004 | 6.750 | 6.810 | 6.630 | 6.810 | 121,000 | +0.03(+0.44%) |
Jan 22, 2004 | 6.600 | 6.840 | 6.600 | 6.780 | 41,700 | -0.13(-1.88%) |
Jan 21, 2004 | 6.980 | 6.990 | 6.870 | 6.910 | 129,400 | -0.07(-1.00%) |
Jan 20, 2004 | 6.740 | 6.980 | 6.740 | 6.980 | 846,700 | +0.45(+6.89%) |
Jan 16, 2004 | 6.380 | 6.540 | 6.380 | 6.530 | 247,600 | +0.12(+1.87%) |
Jan 15, 2004 | 6.300 | 6.420 | 6.260 | 6.410 | 38,700 | +0.11(+1.75%) |
Jan 14, 2004 | 6.250 | 6.340 | 6.230 | 6.300 | 27,100 | +0.00(+0.00%) |
Jan 13, 2004 | 6.220 | 6.300 | 6.220 | 6.300 | 41,700 | +0.05(+0.80%) |
Jan 12, 2004 | 6.300 | 6.320 | 6.060 | 6.250 | 72,400 | -0.07(-1.11%) |
Jan 09, 2004 | 6.400 | 6.400 | 6.300 | 6.320 | 44,700 | -0.07(-1.10%) |
Jan 08, 2004 | 6.360 | 6.390 | 6.260 | 6.390 | 49,800 | +0.07(+1.11%) |
Jan 07, 2004 | 6.350 | 6.380 | 6.290 | 6.320 | 42,700 | -0.05(-0.78%) |
Jan 06, 2004 | 6.250 | 6.400 | 6.230 | 6.370 | 77,900 | +0.04(+0.63%) |
Jan 05, 2004 | 6.170 | 6.350 | 6.170 | 6.330 | 74,700 | +0.12(+1.93%) |
Jan 02, 2004 | 6.200 | 6.300 | 6.200 | 6.210 | 24,900 | -0.04(-0.64%) |
Dec 31, 2003 | 6.230 | 6.280 | 6.220 | 6.250 | 55,400 | +0.06(+0.97%) |
Dec 30, 2003 | 6.020 | 6.220 | 6.020 | 6.190 | 76,300 | +0.16(+2.65%) |
Dec 29, 2003 | 5.890 | 6.070 | 5.890 | 6.030 | 36,000 | +0.11(+1.86%) |
Dec 26, 2003 | 6.000 | 6.000 | 5.890 | 5.920 | 5,600 | -0.09(-1.50%) |
Dec 24, 2003 | 5.880 | 6.020 | 5.880 | 6.010 | 46,700 | +0.06(+1.01%) |
Dec 23, 2003 | 5.910 | 5.980 | 5.900 | 5.950 | 46,900 | +0.01(+0.17%) |
Dec 22, 2003 | 5.830 | 5.940 | 5.800 | 5.940 | 18,000 | +0.11(+1.89%) |
Dec 19, 2003 | 5.750 | 5.900 | 5.750 | 5.830 | 49,000 | +0.02(+0.34%) |
Dec 18, 2003 | 5.710 | 5.820 | 5.710 | 5.810 | 14,500 | +0.11(+1.93%) |
Dec 17, 2003 | 5.620 | 5.770 | 5.620 | 5.700 | 28,400 | +0.07(+1.24%) |
Dec 16, 2003 | 5.800 | 5.800 | 5.630 | 5.630 | 16,800 | -0.20(-3.43%) |
Dec 15, 2003 | 5.870 | 5.870 | 5.820 | 5.830 | 28,400 | -0.01(-0.17%) |
Dec 12, 2003 | 5.930 | 5.930 | 5.850 | 5.840 | 23,500 | -0.09(-1.52%) |
Dec 11, 2003 | 5.870 | 5.930 | 5.800 | 5.930 | 14,700 | +0.01(+0.17%) |
Dec 10, 2003 | 5.790 | 5.920 | 5.790 | 5.920 | 76,400 | +0.09(+1.54%) |
Dec 09, 2003 | 5.850 | 5.850 | 5.780 | 5.830 | 20,200 | -0.06(-1.02%) |
Dec 08, 2003 | 5.900 | 5.900 | 5.840 | 5.890 | 32,800 | +0.04(+0.68%) |
Dec 05, 2003 | 5.980 | 5.980 | 5.900 | 5.850 | 24,300 | -0.07(-1.18%) |
Dec 04, 2003 | 5.810 | 5.970 | 5.810 | 5.920 | 35,000 | +0.11(+1.89%) |
Dec 03, 2003 | 5.760 | 5.850 | 5.720 | 5.810 | 41,800 | +0.06(+1.04%) |
Dec 02, 2003 | 5.780 | 5.780 | 5.720 | 5.750 | 25,600 | +0.01(+0.17%) |
Dec 01, 2003 | 5.850 | 5.850 | 5.710 | 5.740 | 14,700 | -0.03(-0.52%) |
Nov 28, 2003 | 5.670 | 5.790 | 5.670 | 5.770 | 4,400 | +0.04(+0.70%) |
Nov 26, 2003 | 5.680 | 5.730 | 5.630 | 5.730 | 26,400 | +0.03(+0.53%) |
Nov 25, 2003 | 5.820 | 5.820 | 5.690 | 5.700 | 33,800 | -0.05(-0.87%) |
Nov 24, 2003 | 5.720 | 5.810 | 5.650 | 5.750 | 364,400 | +0.08(+1.41%) |
Nov 21, 2003 | 5.630 | 5.760 | 5.630 | 5.670 | 63,000 | +0.01(+0.18%) |
Nov 20, 2003 | 5.680 | 5.760 | 5.650 | 5.660 | 546,600 | +0.01(+0.18%) |
Nov 19, 2003 | 5.600 | 5.700 | 5.600 | 5.650 | 478,300 | +0.06(+1.07%) |
Nov 18, 2003 | 5.500 | 5.700 | 5.500 | 5.590 | 29,800 | +0.16(+2.95%) |
Nov 17, 2003 | 5.550 | 5.550 | 5.430 | 5.430 | 28,500 | -0.24(-4.23%) |
Nov 14, 2003 | 5.750 | 5.750 | 5.670 | 5.670 | 85,800 | -0.03(-0.53%) |
Nov 13, 2003 | 5.800 | 5.800 | 5.680 | 5.700 | 93,300 | -0.04(-0.70%) |
Nov 12, 2003 | 5.720 | 5.830 | 5.700 | 5.740 | 484,300 | +0.09(+1.59%) |
Nov 11, 2003 | 5.750 | 6.150 | 5.650 | 5.650 | 141,200 | +0.04(+0.71%) |
Nov 10, 2003 | 5.600 | 5.620 | 5.550 | 5.610 | 19,700 | +0.08(+1.45%) |
Nov 07, 2003 | 5.570 | 5.570 | 5.570 | 5.530 | 9,900 | +0.01(+0.18%) |
Nov 06, 2003 | 5.550 | 5.550 | 5.420 | 5.520 | 15,000 | -0.03(-0.54%) |
Nov 05, 2003 | 5.560 | 5.580 | 5.530 | 5.550 | 14,900 | +0.04(+0.73%) |
Nov 04, 2003 | 5.560 | 5.600 | 5.510 | 5.510 | 15,300 | -0.09(-1.61%) |
Nov 03, 2003 | 5.610 | 5.610 | 5.600 | 5.600 | 27,600 | -0.07(-1.23%) |
Oct 31, 2003 | 5.640 | 5.670 | 5.620 | 5.670 | 18,900 | -0.08(-1.39%) |
Oct 30, 2003 | 5.700 | 5.750 | 5.700 | 5.750 | 18,500 | +0.11(+1.95%) |
Oct 29, 2003 | 5.620 | 5.700 | 5.580 | 5.640 | 18,200 | +0.07(+1.26%) |
Oct 28, 2003 | 5.840 | 5.860 | 5.550 | 5.570 | 47,500 | -0.19(-3.30%) |
Oct 27, 2003 | 5.730 | 5.830 | 5.680 | 5.760 | 17,700 | +0.04(+0.70%) |
Oct 24, 2003 | 5.850 | 5.850 | 5.660 | 5.720 | 12,000 | -0.12(-2.05%) |
Oct 23, 2003 | 5.760 | 5.950 | 5.750 | 5.840 | 25,100 | +0.07(+1.21%) |
Oct 22, 2003 | 5.850 | 5.860 | 5.700 | 5.770 | 19,100 | -0.07(-1.20%) |
Oct 21, 2003 | 5.820 | 5.870 | 5.820 | 5.840 | 10,900 | +0.05(+0.86%) |
Oct 20, 2003 | 5.830 | 5.830 | 5.790 | 5.790 | 24,000 | -0.07(-1.19%) |
Oct 17, 2003 | 5.890 | 5.890 | 5.840 | 5.860 | 10,000 | -0.04(-0.68%) |
Oct 16, 2003 | 5.910 | 5.970 | 5.900 | 5.900 | 45,300 | -0.02(-0.34%) |
Oct 15, 2003 | 5.970 | 5.970 | 5.900 | 5.920 | 16,500 | -0.04(-0.67%) |
Oct 14, 2003 | 5.950 | 6.000 | 5.900 | 5.960 | 42,300 | -0.03(-0.50%) |
Oct 13, 2003 | 5.940 | 6.090 | 5.880 | 5.990 | 14,900 | +0.05(+0.84%) |
Oct 10, 2003 | 5.870 | 5.920 | 5.870 | 5.940 | 27,200 | +0.09(+1.54%) |
Oct 09, 2003 | 5.870 | 5.870 | 5.830 | 5.850 | 15,200 | -0.01(-0.17%) |
Oct 08, 2003 | 5.650 | 5.890 | 5.650 | 5.860 | 31,500 | -0.01(-0.17%) |
Oct 07, 2003 | 5.860 | 5.870 | 5.850 | 5.870 | 15,400 | +0.02(+0.34%) |
Oct 06, 2003 | 5.830 | 5.880 | 5.810 | 5.850 | 18,000 | -0.01(-0.17%) |
Oct 03, 2003 | 5.860 | 5.890 | 5.850 | 5.860 | 18,300 | +0.02(+0.34%) |
Oct 02, 2003 | 5.830 | 5.850 | 5.830 | 5.840 | 8,800 | +0.03(+0.52%) |
Oct 01, 2003 | 5.760 | 5.840 | 5.760 | 5.810 | 16,500 | +0.04(+0.69%) |
Sep 30, 2003 | 5.860 | 5.860 | 5.770 | 5.770 | 13,300 | -0.10(-1.70%) |
Sep 29, 2003 | 5.850 | 5.880 | 5.850 | 5.870 | 38,800 | +0.03(+0.51%) |
Sep 26, 2003 | 5.870 | 5.890 | 5.750 | 5.840 | 32,500 | -0.02(-0.34%) |
Sep 25, 2003 | 5.790 | 5.840 | 5.790 | 5.860 | 35,700 | +0.06(+1.03%) |
Sep 24, 2003 | 5.790 | 5.790 | 5.790 | 5.800 | 8,700 | -0.01(-0.17%) |
Sep 23, 2003 | 5.800 | 5.880 | 5.770 | 5.810 | 22,300 | +0.01(+0.17%) |
Sep 22, 2003 | 5.800 | 5.850 | 5.780 | 5.800 | 17,000 | -0.05(-0.85%) |
Sep 19, 2003 | 5.840 | 5.900 | 5.830 | 5.850 | 35,900 | +0.01(+0.17%) |
Sep 18, 2003 | 5.690 | 5.880 | 5.690 | 5.840 | 45,600 | +0.05(+0.86%) |
Sep 17, 2003 | 5.760 | 5.800 | 5.730 | 5.790 | 69,100 | +0.02(+0.35%) |
Sep 16, 2003 | 5.750 | 5.780 | 5.680 | 5.770 | 22,600 | +0.05(+0.87%) |
Sep 15, 2003 | 5.620 | 5.750 | 5.620 | 5.720 | 22,800 | +0.00(+0.00%) |
Sep 12, 2003 | 5.750 | 5.810 | 5.680 | 5.720 | 7,700 | -0.03(-0.52%) |
Sep 11, 2003 | 5.700 | 5.760 | 5.660 | 5.750 | 38,500 | +0.06(+1.05%) |
Sep 10, 2003 | 5.750 | 5.820 | 5.660 | 5.690 | 25,600 | -0.14(-2.40%) |
Sep 09, 2003 | 5.760 | 5.860 | 5.750 | 5.830 | 29,500 | +0.13(+2.28%) |
Sep 08, 2003 | 5.750 | 5.780 | 5.650 | 5.700 | 23,400 | -0.07(-1.21%) |
Sep 05, 2003 | 5.750 | 5.780 | 5.730 | 5.770 | 12,400 | -0.02(-0.35%) |
Sep 04, 2003 | 5.750 | 5.850 | 5.720 | 5.790 | 31,200 | +0.07(+1.22%) |
Sep 03, 2003 | 5.490 | 5.720 | 5.480 | 5.720 | 24,200 | +0.21(+3.81%) |
Sep 02, 2003 | 5.630 | 5.630 | 5.450 | 5.510 | 33,500 | -0.02(-0.36%) |
Aug 29, 2003 | 5.440 | 5.550 | 5.400 | 5.530 | 34,100 | +0.11(+2.03%) |
Aug 28, 2003 | 5.150 | 5.420 | 5.150 | 5.420 | 35,400 | +0.17(+3.24%) |
Aug 27, 2003 | 5.350 | 5.370 | 5.250 | 5.250 | 41,000 | -0.10(-1.87%) |
Aug 26, 2003 | 5.170 | 5.350 | 5.170 | 5.350 | 26,800 | +0.18(+3.48%) |
Aug 25, 2003 | 5.240 | 5.310 | 5.170 | 5.170 | 14,900 | -0.07(-1.34%) |
Aug 22, 2003 | 5.400 | 5.410 | 5.240 | 5.240 | 27,300 | -0.11(-2.06%) |
Aug 21, 2003 | 5.450 | 5.450 | 5.330 | 5.350 | 29,200 | -0.16(-2.90%) |
Aug 20, 2003 | 5.430 | 5.520 | 5.430 | 5.510 | 13,000 | -0.02(-0.36%) |
Aug 19, 2003 | 5.430 | 5.560 | 5.430 | 5.530 | 14,300 | +0.06(+1.10%) |
Aug 18, 2003 | 5.520 | 5.520 | 5.430 | 5.470 | 12,300 | -0.04(-0.73%) |
Aug 15, 2003 | 5.500 | 5.510 | 5.460 | 5.510 | 4,600 | +0.03(+0.55%) |
Aug 14, 2003 | 5.580 | 5.580 | 5.440 | 5.480 | 6,200 | -0.10(-1.79%) |
Aug 13, 2003 | 5.420 | 5.650 | 5.420 | 5.580 | 15,800 | +0.15(+2.76%) |
Aug 12, 2003 | 5.500 | 5.500 | 5.410 | 5.430 | 15,800 | -0.04(-0.73%) |
Aug 11, 2003 | 5.500 | 5.560 | 5.450 | 5.470 | 11,200 | +0.02(+0.37%) |
Aug 08, 2003 | 5.540 | 5.540 | 5.390 | 5.450 | 19,200 | -0.15(-2.68%) |
Aug 07, 2003 | 5.610 | 5.660 | 5.590 | 5.600 | 11,600 | +0.00(+0.00%) |
Aug 06, 2003 | 5.250 | 5.600 | 5.250 | 5.600 | 214,200 | -0.01(-0.18%) |
Aug 05, 2003 | 5.500 | 5.700 | 5.450 | 5.610 | 31,300 | +0.06(+1.08%) |
Aug 04, 2003 | 5.470 | 5.560 | 5.450 | 5.550 | 14,900 | -0.04(-0.72%) |
Aug 01, 2003 | 5.480 | 5.650 | 5.400 | 5.590 | 18,800 | +0.13(+2.38%) |
Jul 31, 2003 | 5.560 | 5.570 | 5.270 | 5.460 | 30,700 | -0.11(-1.97%) |
Jul 30, 2003 | 5.600 | 5.710 | 5.540 | 5.570 | 40,800 | -0.12(-2.11%) |
Jul 29, 2003 | 5.940 | 5.940 | 5.650 | 5.690 | 24,700 | -0.15(-2.57%) |
Jul 28, 2003 | 5.910 | 5.930 | 5.830 | 5.840 | 14,900 | -0.06(-1.02%) |
Jul 25, 2003 | 5.850 | 5.940 | 5.850 | 5.900 | 15,400 | +0.06(+1.03%) |
Jul 24, 2003 | 5.780 | 6.000 | 5.770 | 5.840 | 39,800 | +0.09(+1.57%) |
Jul 23, 2003 | 5.540 | 5.840 | 5.540 | 5.750 | 27,900 | +0.23(+4.17%) |
Jul 22, 2003 | 5.590 | 5.650 | 5.510 | 5.520 | 20,000 | -0.06(-1.08%) |
Jul 21, 2003 | 5.610 | 5.620 | 5.510 | 5.580 | 24,500 | +0.02(+0.36%) |
Jul 18, 2003 | 5.660 | 5.660 | 5.550 | 5.560 | 29,300 | -0.16(-2.80%) |
Jul 17, 2003 | 5.840 | 5.840 | 5.630 | 5.720 | 61,400 | -0.13(-2.22%) |
Jul 16, 2003 | 5.850 | 5.880 | 5.800 | 5.850 | 15,800 | +0.04(+0.69%) |
Jul 15, 2003 | 6.090 | 6.090 | 5.810 | 5.810 | 42,300 | -0.25(-4.13%) |
Jul 14, 2003 | 5.990 | 6.100 | 5.990 | 6.060 | 44,800 | +0.17(+2.89%) |
Jul 11, 2003 | 6.020 | 6.030 | 5.870 | 5.890 | 18,700 | -0.16(-2.64%) |
Jul 10, 2003 | 6.150 | 6.150 | 6.020 | 6.050 | 40,500 | -0.13(-2.10%) |
Jul 09, 2003 | 6.150 | 6.260 | 6.100 | 6.180 | 43,200 | +0.03(+0.49%) |
Jul 08, 2003 | 6.020 | 6.180 | 6.020 | 6.150 | 323,200 | +0.12(+1.99%) |
Jul 07, 2003 | 6.050 | 6.100 | 6.010 | 6.030 | 23,100 | +0.03(+0.50%) |
Jul 03, 2003 | 6.020 | 6.020 | 5.950 | 6.000 | 2,200 | -0.04(-0.66%) |
Jul 02, 2003 | 5.950 | 6.080 | 5.950 | 6.040 | 17,800 | +0.10(+1.68%) |
Jul 01, 2003 | 5.970 | 5.970 | 5.900 | 5.940 | 4,200 | -0.08(-1.33%) |
Jun 30, 2003 | 5.950 | 6.100 | 5.950 | 6.020 | 20,200 | +0.02(+0.33%) |
Jun 27, 2003 | 5.910 | 6.080 | 5.760 | 6.000 | 37,900 | +0.15(+2.56%) |
Jun 26, 2003 | 5.650 | 5.900 | 5.650 | 5.850 | 43,700 | +0.13(+2.27%) |
Jun 25, 2003 | 5.850 | 5.860 | 5.690 | 5.720 | 46,500 | -0.10(-1.72%) |
Jun 24, 2003 | 5.850 | 5.850 | 5.750 | 5.820 | 21,300 | +0.02(+0.34%) |
Jun 23, 2003 | 5.880 | 5.880 | 5.770 | 5.800 | 32,600 | -0.12(-2.03%) |
Jun 20, 2003 | 6.150 | 6.150 | 5.910 | 5.920 | 38,300 | -0.23(-3.74%) |
Jun 19, 2003 | 6.120 | 6.150 | 6.010 | 6.150 | 45,100 | +0.06(+0.99%) |
Jun 18, 2003 | 6.150 | 6.190 | 6.090 | 6.090 | 255,700 | -0.01(-0.16%) |
Jun 17, 2003 | 6.100 | 6.130 | 6.040 | 6.100 | 17,700 | +0.00(+0.00%) |
Jun 16, 2003 | 6.000 | 6.220 | 6.000 | 6.100 | 290,900 | +0.05(+0.83%) |
Jun 13, 2003 | 6.100 | 6.130 | 6.010 | 6.050 | 26,200 | -0.05(-0.82%) |
Jun 12, 2003 | 6.170 | 6.250 | 6.020 | 6.100 | 229,900 | -0.02(-0.33%) |
Jun 11, 2003 | 5.910 | 6.150 | 5.910 | 6.120 | 24,800 | +0.14(+2.34%) |
Jun 10, 2003 | 5.900 | 5.990 | 5.880 | 5.980 | 20,000 | +0.08(+1.36%) |
Jun 09, 2003 | 6.020 | 6.020 | 5.800 | 5.900 | 55,200 | -0.12(-1.99%) |
Jun 06, 2003 | 6.270 | 6.310 | 6.020 | 6.020 | 30,400 | -0.23(-3.68%) |
Jun 05, 2003 | 6.320 | 6.320 | 6.000 | 6.250 | 88,000 | +0.03(+0.48%) |
Jun 04, 2003 | 5.850 | 6.360 | 5.820 | 6.220 | 229,200 | +0.38(+6.51%) |
Jun 03, 2003 | 5.980 | 5.980 | 5.710 | 5.840 | 80,500 | -0.14(-2.34%) |
Jun 02, 2003 | 5.530 | 6.080 | 5.530 | 5.980 | 147,200 | +0.37(+6.60%) |
May 30, 2003 | 5.400 | 5.680 | 5.150 | 5.610 | 57,400 | +0.28(+5.25%) |
May 29, 2003 | 5.100 | 5.390 | 5.100 | 5.330 | 49,300 | +0.13(+2.50%) |
May 28, 2003 | 5.130 | 5.230 | 5.120 | 5.200 | 35,200 | +0.06(+1.17%) |
May 27, 2003 | 5.030 | 5.180 | 5.030 | 5.140 | 27,100 | +0.14(+2.80%) |
May 23, 2003 | 5.030 | 5.030 | 4.950 | 5.000 | 7,800 | +0.03(+0.60%) |
May 22, 2003 | 5.120 | 5.130 | 4.950 | 4.970 | 27,300 | -0.20(-3.87%) |
May 21, 2003 | 5.200 | 5.200 | 5.130 | 5.170 | 6,000 | +0.02(+0.39%) |
May 20, 2003 | 5.050 | 5.200 | 5.050 | 5.150 | 48,600 | +0.16(+3.21%) |
May 19, 2003 | 5.150 | 5.150 | 4.920 | 4.990 | 12,300 | -0.26(-4.95%) |
May 16, 2003 | 5.220 | 5.270 | 5.200 | 5.250 | 38,600 | +0.03(+0.57%) |
May 15, 2003 | 5.200 | 5.300 | 5.200 | 5.220 | 12,500 | -0.03(-0.57%) |
May 14, 2003 | 5.100 | 5.250 | 5.100 | 5.250 | 16,200 | +0.17(+3.35%) |
May 13, 2003 | 5.160 | 5.180 | 5.070 | 5.080 | 35,600 | -0.12(-2.31%) |
May 12, 2003 | 5.060 | 5.230 | 5.060 | 5.200 | 30,200 | +0.10(+1.96%) |
May 09, 2003 | 5.080 | 5.150 | 5.050 | 5.100 | 31,400 | +0.08(+1.59%) |
May 08, 2003 | 5.000 | 5.140 | 5.000 | 5.020 | 68,000 | +0.03(+0.60%) |
May 07, 2003 | 4.970 | 5.050 | 4.970 | 4.990 | 212,300 | -0.05(-0.99%) |
May 06, 2003 | 4.940 | 5.140 | 4.940 | 5.040 | 505,800 | +0.15(+3.07%) |
May 05, 2003 | 4.990 | 5.000 | 4.890 | 4.890 | 45,200 | -0.09(-1.81%) |
May 02, 2003 | 4.940 | 4.990 | 4.900 | 4.980 | 430,300 | +0.03(+0.61%) |