Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.895 | 5.932 | 5.880 | 5.913 | 224,813 | +0.02(+0.32%) |
Apr 29, 2004 | 5.947 | 5.947 | 5.885 | 5.895 | 133,701 | -0.02(-0.40%) |
Apr 28, 2004 | 5.928 | 5.947 | 5.904 | 5.918 | 138,575 | -0.02(-0.40%) |
Apr 27, 2004 | 5.989 | 6.022 | 5.923 | 5.942 | 180,952 | -0.05(-0.79%) |
Apr 26, 2004 | 6.041 | 6.041 | 5.984 | 5.989 | 105,520 | -0.03(-0.55%) |
Apr 23, 2004 | 6.065 | 6.065 | 5.984 | 6.022 | 214,431 | -0.04(-0.70%) |
Apr 22, 2004 | 6.065 | 6.098 | 6.046 | 6.065 | 208,498 | -0.02(-0.39%) |
Apr 21, 2004 | 6.046 | 6.098 | 6.017 | 6.088 | 161,671 | +0.02(+0.39%) |
Apr 20, 2004 | 6.121 | 6.121 | 6.065 | 6.065 | 152,983 | -0.04(-0.62%) |
Apr 19, 2004 | 6.135 | 6.135 | 6.079 | 6.102 | 100,011 | +0.00(+0.00%) |
Apr 16, 2004 | 6.065 | 6.102 | 6.041 | 6.102 | 188,580 | +0.08(+1.25%) |
Apr 15, 2004 | 6.098 | 6.112 | 5.947 | 6.027 | 229,263 | -0.07(-1.16%) |
Apr 14, 2004 | 6.173 | 6.173 | 6.088 | 6.098 | 248,121 | -0.12(-1.90%) |
Apr 13, 2004 | 6.244 | 6.244 | 6.182 | 6.216 | 122,683 | -0.03(-0.45%) |
Apr 12, 2004 | 6.277 | 6.277 | 6.225 | 6.244 | 200,234 | -0.02(-0.30%) |
Apr 08, 2004 | 6.272 | 6.277 | 6.244 | 6.263 | 134,549 | -0.00(-0.08%) |
Apr 07, 2004 | 6.253 | 6.282 | 6.239 | 6.267 | 95,773 | +0.02(+0.30%) |
Apr 06, 2004 | 6.263 | 6.296 | 6.220 | 6.249 | 172,053 | -0.02(-0.30%) |
Apr 05, 2004 | 6.423 | 6.423 | 6.220 | 6.267 | 340,293 | -0.17(-2.57%) |
Apr 02, 2004 | 6.475 | 6.499 | 6.433 | 6.433 | 142,601 | -0.13(-2.01%) |
Apr 01, 2004 | 6.579 | 6.584 | 6.551 | 6.565 | 103,401 | -0.01(-0.14%) |
Mar 31, 2004 | 6.551 | 6.574 | 6.541 | 6.574 | 96,833 | +0.01(+0.14%) |
Mar 30, 2004 | 6.551 | 6.565 | 6.536 | 6.565 | 94,290 | +0.00(+0.07%) |
Mar 29, 2004 | 6.565 | 6.565 | 6.541 | 6.560 | 100,859 | -0.02(-0.29%) |
Mar 26, 2004 | 6.617 | 6.621 | 6.579 | 6.579 | 101,706 | -0.04(-0.57%) |
Mar 25, 2004 | 6.621 | 6.621 | 6.593 | 6.617 | 138,787 | +0.01(+0.14%) |
Mar 24, 2004 | 6.598 | 6.607 | 6.584 | 6.607 | 85,814 | +0.02(+0.36%) |
Mar 23, 2004 | 6.607 | 6.607 | 6.584 | 6.584 | 64,837 | -0.01(-0.21%) |
Mar 22, 2004 | 6.607 | 6.607 | 6.584 | 6.598 | 60,600 | -0.00(-0.07%) |
Mar 19, 2004 | 6.607 | 6.612 | 6.593 | 6.603 | 81,577 | -0.00(-0.07%) |
Mar 18, 2004 | 6.621 | 6.621 | 6.574 | 6.607 | 131,794 | -0.01(-0.21%) |
Mar 17, 2004 | 6.612 | 6.626 | 6.603 | 6.621 | 89,840 | +0.00(+0.00%) |
Mar 16, 2004 | 6.579 | 6.621 | 6.579 | 6.621 | 90,476 | +0.04(+0.57%) |
Mar 15, 2004 | 6.588 | 6.621 | 6.584 | 6.584 | 148,533 | -0.00(-0.07%) |
Mar 12, 2004 | 6.584 | 6.593 | 6.560 | 6.588 | 138,151 | +0.01(+0.14%) |
Mar 11, 2004 | 6.593 | 6.593 | 6.574 | 6.579 | 64,414 | -0.03(-0.50%) |
Mar 10, 2004 | 6.621 | 6.626 | 6.593 | 6.612 | 260,623 | +0.00(+0.00%) |
Mar 09, 2004 | 6.612 | 6.626 | 6.593 | 6.612 | 175,655 | -0.00(-0.07%) |
Mar 08, 2004 | 6.593 | 6.621 | 6.593 | 6.617 | 114,843 | +0.04(+0.65%) |
Mar 05, 2004 | 6.536 | 6.588 | 6.536 | 6.574 | 212,100 | +0.05(+0.72%) |
Mar 04, 2004 | 6.551 | 6.551 | 6.503 | 6.527 | 164,001 | -0.03(-0.50%) |
Mar 03, 2004 | 6.565 | 6.579 | 6.546 | 6.560 | 129,675 | -0.00(-0.07%) |
Mar 02, 2004 | 6.603 | 6.603 | 6.565 | 6.565 | 88,357 | -0.03(-0.43%) |
Mar 01, 2004 | 6.621 | 6.621 | 6.593 | 6.593 | 35,597 | -0.03(-0.43%) |
Feb 27, 2004 | 6.626 | 6.626 | 6.584 | 6.621 | 148,533 | +0.00(+0.07%) |
Feb 26, 2004 | 6.631 | 6.631 | 6.598 | 6.617 | 87,086 | -0.00(-0.07%) |
Feb 25, 2004 | 6.607 | 6.654 | 6.603 | 6.621 | 97,468 | +0.01(+0.14%) |
Feb 24, 2004 | 6.579 | 6.617 | 6.565 | 6.612 | 120,140 | +0.05(+0.79%) |
Feb 23, 2004 | 6.565 | 6.593 | 6.555 | 6.560 | 173,748 | +0.02(+0.29%) |
Feb 20, 2004 | 6.565 | 6.565 | 6.541 | 6.541 | 37,080 | -0.02(-0.36%) |
Feb 19, 2004 | 6.551 | 6.565 | 6.532 | 6.565 | 95,138 | +0.01(+0.22%) |
Feb 18, 2004 | 6.527 | 6.555 | 6.527 | 6.551 | 102,766 | +0.02(+0.36%) |
Feb 17, 2004 | 6.551 | 6.560 | 6.513 | 6.527 | 136,456 | -0.01(-0.14%) |
Feb 13, 2004 | 6.551 | 6.560 | 6.536 | 6.536 | 113,572 | -0.02(-0.36%) |
Feb 12, 2004 | 6.555 | 6.560 | 6.532 | 6.560 | 55,514 | +0.01(+0.14%) |
Feb 11, 2004 | 6.522 | 6.555 | 6.508 | 6.551 | 109,546 | +0.00(+0.00%) |
Feb 10, 2004 | 6.522 | 6.584 | 6.522 | 6.551 | 191,971 | +0.03(+0.51%) |
Feb 09, 2004 | 6.513 | 6.536 | 6.503 | 6.518 | 61,447 | +0.00(+0.07%) |
Feb 06, 2004 | 6.508 | 6.518 | 6.494 | 6.513 | 112,301 | +0.00(+0.00%) |
Feb 05, 2004 | 6.513 | 6.527 | 6.503 | 6.513 | 96,621 | -0.01(-0.14%) |
Feb 04, 2004 | 6.494 | 6.522 | 6.494 | 6.522 | 66,109 | +0.00(+0.00%) |
Feb 03, 2004 | 6.489 | 6.522 | 6.470 | 6.522 | 55,726 | +0.03(+0.51%) |
Feb 02, 2004 | 6.456 | 6.494 | 6.456 | 6.489 | 113,360 | +0.04(+0.66%) |
Jan 30, 2004 | 6.414 | 6.447 | 6.409 | 6.447 | 46,191 | +0.04(+0.59%) |
Jan 29, 2004 | 6.433 | 6.442 | 6.385 | 6.409 | 141,753 | -0.02(-0.37%) |
Jan 28, 2004 | 6.466 | 6.499 | 6.433 | 6.433 | 78,398 | -0.02(-0.37%) |
Jan 27, 2004 | 6.480 | 6.480 | 6.456 | 6.456 | 106,156 | -0.04(-0.58%) |
Jan 26, 2004 | 6.489 | 6.536 | 6.470 | 6.494 | 150,864 | -0.02(-0.29%) |
Jan 23, 2004 | 6.494 | 6.532 | 6.494 | 6.513 | 102,766 | +0.01(+0.15%) |
Jan 22, 2004 | 6.489 | 6.522 | 6.489 | 6.503 | 92,807 | +0.01(+0.15%) |
Jan 21, 2004 | 6.494 | 6.503 | 6.475 | 6.494 | 82,212 | -0.01(-0.15%) |
Jan 20, 2004 | 6.485 | 6.508 | 6.466 | 6.503 | 116,326 | +0.02(+0.29%) |
Jan 16, 2004 | 6.485 | 6.494 | 6.466 | 6.485 | 68,863 | +0.01(+0.15%) |
Jan 15, 2004 | 6.461 | 6.475 | 6.447 | 6.475 | 86,662 | +0.01(+0.22%) |
Jan 14, 2004 | 6.485 | 6.503 | 6.452 | 6.461 | 101,918 | -0.04(-0.65%) |
Jan 13, 2004 | 6.503 | 6.508 | 6.485 | 6.503 | 103,825 | +0.01(+0.22%) |
Jan 12, 2004 | 6.489 | 6.499 | 6.442 | 6.489 | 124,802 | +0.00(+0.07%) |
Jan 09, 2004 | 6.437 | 6.560 | 6.414 | 6.485 | 168,875 | +0.07(+1.03%) |
Jan 08, 2004 | 6.390 | 6.423 | 6.390 | 6.418 | 36,656 | +0.01(+0.15%) |
Jan 07, 2004 | 6.362 | 6.442 | 6.334 | 6.409 | 242,824 | +0.03(+0.44%) |
Jan 06, 2004 | 6.334 | 6.381 | 6.334 | 6.381 | 70,982 | +0.03(+0.52%) |
Jan 05, 2004 | 6.348 | 6.367 | 6.324 | 6.348 | 54,667 | -0.00(-0.07%) |
Jan 02, 2004 | 6.357 | 6.367 | 6.334 | 6.352 | 76,491 | +0.00(+0.07%) |
Dec 31, 2003 | 6.296 | 6.348 | 6.296 | 6.348 | 194,090 | +0.04(+0.67%) |
Dec 30, 2003 | 6.300 | 6.300 | 6.300 | 6.305 | 89,840 | +0.02(+0.38%) |
Dec 29, 2003 | 6.272 | 6.315 | 6.267 | 6.282 | 195,149 | +0.00(+0.00%) |
Dec 26, 2003 | 6.272 | 6.296 | 6.272 | 6.282 | 40,046 | +0.01(+0.23%) |
Dec 24, 2003 | 6.296 | 6.296 | 6.239 | 6.267 | 90,476 | -0.01(-0.23%) |
Dec 23, 2003 | 6.286 | 6.296 | 6.282 | 6.282 | 83,484 | +0.01(+0.15%) |
Dec 22, 2003 | 6.272 | 6.291 | 6.253 | 6.272 | 86,874 | -0.01(-0.15%) |
Dec 19, 2003 | 6.286 | 6.286 | 6.253 | 6.282 | 157,009 | +0.01(+0.15%) |
Dec 18, 2003 | 6.267 | 6.286 | 6.267 | 6.272 | 86,238 | +0.00(+0.08%) |
Dec 17, 2003 | 6.258 | 6.300 | 6.258 | 6.267 | 105,096 | +0.02(+0.30%) |
Dec 16, 2003 | 6.258 | 6.277 | 6.244 | 6.249 | 134,337 | +0.01(+0.23%) |
Dec 15, 2003 | 6.286 | 6.286 | 6.230 | 6.234 | 161,671 | -0.06(-0.90%) |
Dec 12, 2003 | 6.300 | 6.319 | 6.291 | 6.291 | 90,688 | -0.01(-0.15%) |
Dec 11, 2003 | 6.286 | 6.305 | 6.277 | 6.300 | 100,011 | +0.02(+0.38%) |
Dec 10, 2003 | 6.282 | 6.296 | 6.277 | 6.277 | 40,046 | +0.00(+0.08%) |
Dec 09, 2003 | 6.267 | 6.296 | 6.263 | 6.272 | 108,487 | -0.00(-0.08%) |
Dec 08, 2003 | 6.272 | 6.277 | 6.253 | 6.277 | 104,461 | +0.00(+0.08%) |
Dec 05, 2003 | 6.239 | 6.267 | 6.239 | 6.272 | 131,794 | +0.04(+0.68%) |
Dec 04, 2003 | 6.230 | 6.244 | 6.211 | 6.230 | 139,422 | -0.01(-0.23%) |
Dec 03, 2003 | 6.230 | 6.253 | 6.230 | 6.244 | 135,396 | +0.00(+0.08%) |
Dec 02, 2003 | 6.258 | 6.258 | 6.230 | 6.239 | 70,770 | -0.03(-0.53%) |
Dec 01, 2003 | 6.230 | 6.277 | 6.230 | 6.272 | 136,032 | +0.02(+0.30%) |
Nov 28, 2003 | 6.239 | 6.253 | 6.239 | 6.253 | 56,786 | +0.01(+0.23%) |
Nov 26, 2003 | 6.230 | 6.244 | 6.230 | 6.239 | 51,488 | +0.00(+0.00%) |
Nov 25, 2003 | 6.253 | 6.253 | 6.230 | 6.239 | 113,148 | +0.01(+0.23%) |
Nov 24, 2003 | 6.296 | 6.305 | 6.225 | 6.225 | 123,954 | -0.06(-0.90%) |
Nov 21, 2003 | 6.291 | 6.300 | 6.282 | 6.282 | 46,615 | -0.00(-0.08%) |
Nov 20, 2003 | 6.267 | 6.300 | 6.267 | 6.286 | 98,528 | +0.02(+0.38%) |
Nov 19, 2003 | 6.282 | 6.329 | 6.263 | 6.263 | 133,277 | -0.01(-0.23%) |
Nov 18, 2003 | 6.272 | 6.277 | 6.244 | 6.277 | 63,778 | +0.02(+0.38%) |
Nov 17, 2003 | 6.258 | 6.267 | 6.253 | 6.253 | 51,065 | +0.01(+0.15%) |
Nov 14, 2003 | 6.253 | 6.258 | 6.244 | 6.244 | 71,194 | +0.01(+0.23%) |
Nov 13, 2003 | 6.230 | 6.253 | 6.230 | 6.230 | 60,388 | -0.01(-0.23%) |
Nov 12, 2003 | 6.225 | 6.244 | 6.201 | 6.244 | 93,654 | +0.00(+0.00%) |
Nov 11, 2003 | 6.267 | 6.282 | 6.230 | 6.244 | 76,279 | -0.04(-0.60%) |
Nov 10, 2003 | 6.286 | 6.286 | 6.286 | 6.282 | 125,649 | +0.02(+0.38%) |
Nov 07, 2003 | 6.272 | 6.277 | 6.258 | 6.258 | 46,191 | -0.03(-0.53%) |
Nov 06, 2003 | 6.286 | 6.291 | 6.263 | 6.291 | 62,507 | +0.00(+0.00%) |
Nov 05, 2003 | 6.258 | 6.291 | 6.277 | 6.291 | 23,519 | +0.00(+0.00%) |
Nov 04, 2003 | 6.258 | 6.291 | 6.258 | 6.291 | 72,677 | +0.04(+0.60%) |
Nov 03, 2003 | 6.225 | 6.277 | 6.225 | 6.253 | 78,201 | +0.03(+0.45%) |
Oct 31, 2003 | 6.225 | 6.225 | 6.225 | 6.225 | 7,204 | -0.00(-0.08%) |
Oct 30, 2003 | 6.225 | 6.225 | 6.220 | 6.230 | 51,065 | -0.01(-0.23%) |
Oct 29, 2003 | 6.258 | 6.258 | 6.244 | 6.244 | 76,703 | +0.00(+0.00%) |
Oct 28, 2003 | 6.206 | 6.244 | 6.206 | 6.244 | 153,619 | +0.01(+0.15%) |
Oct 27, 2003 | 6.225 | 6.234 | 6.211 | 6.234 | 72,042 | -0.00(-0.08%) |
Oct 24, 2003 | 6.249 | 6.249 | 6.220 | 6.239 | 75,856 | +0.01(+0.23%) |
Oct 23, 2003 | 6.230 | 6.249 | 6.211 | 6.225 | 51,700 | -0.00(-0.08%) |
Oct 22, 2003 | 6.239 | 6.249 | 6.225 | 6.230 | 87,298 | +0.01(+0.15%) |
Oct 21, 2003 | 6.230 | 6.249 | 6.220 | 6.220 | 42,801 | +0.00(+0.08%) |
Oct 20, 2003 | 6.206 | 6.230 | 6.206 | 6.216 | 34,537 | +0.00(+0.00%) |
Oct 17, 2003 | 6.206 | 6.216 | 6.201 | 6.216 | 30,300 | -0.01(-0.15%) |
Oct 16, 2003 | 6.216 | 6.216 | 6.216 | 6.225 | 59,116 | -0.00(-0.08%) |
Oct 15, 2003 | 6.230 | 6.230 | 6.201 | 6.230 | 56,786 | -0.02(-0.38%) |
Oct 14, 2003 | 6.239 | 6.263 | 6.234 | 6.253 | 61,447 | +0.01(+0.15%) |
Oct 13, 2003 | 6.267 | 6.263 | 6.239 | 6.244 | 31,359 | -0.02(-0.38%) |
Oct 10, 2003 | 6.249 | 6.272 | 6.234 | 6.267 | 28,393 | +0.01(+0.23%) |
Oct 09, 2003 | 6.263 | 6.263 | 6.230 | 6.253 | 26,062 | -0.02(-0.30%) |
Oct 08, 2003 | 6.267 | 6.272 | 6.258 | 6.272 | 72,677 | +0.00(+0.00%) |
Oct 07, 2003 | 6.234 | 6.277 | 6.253 | 6.272 | 35,597 | +0.04(+0.61%) |
Oct 06, 2003 | 6.263 | 6.277 | 6.234 | 6.234 | 52,124 | +0.00(+0.08%) |
Oct 03, 2003 | 6.267 | 6.277 | 6.206 | 6.230 | 108,487 | -0.07(-1.05%) |
Oct 02, 2003 | 6.305 | 6.296 | 6.267 | 6.296 | 73,737 | -0.01(-0.15%) |
Oct 01, 2003 | 6.272 | 6.310 | 6.272 | 6.305 | 77,339 | +0.03(+0.45%) |
Sep 30, 2003 | 6.263 | 6.286 | 6.244 | 6.277 | 258,080 | +0.02(+0.30%) |
Sep 29, 2003 | 6.239 | 6.249 | 6.239 | 6.258 | 114,631 | +0.03(+0.45%) |
Sep 26, 2003 | 6.230 | 6.230 | 6.220 | 6.230 | 82,636 | +0.00(+0.00%) |
Sep 25, 2003 | 6.225 | 6.225 | 6.211 | 6.230 | 88,145 | +0.00(+0.00%) |
Sep 24, 2003 | 6.197 | 6.230 | 6.197 | 6.230 | 60,812 | +0.02(+0.38%) |
Sep 23, 2003 | 6.201 | 6.201 | 6.201 | 6.206 | 46,827 | +0.02(+0.31%) |
Sep 22, 2003 | 6.216 | 6.225 | 6.173 | 6.187 | 113,360 | -0.05(-0.83%) |
Sep 19, 2003 | 6.253 | 6.253 | 6.216 | 6.239 | 45,132 | -0.01(-0.15%) |
Sep 18, 2003 | 6.211 | 6.211 | 6.211 | 6.249 | 108,275 | +0.01(+0.23%) |
Sep 17, 2003 | 6.216 | 6.234 | 6.216 | 6.234 | 130,311 | +0.01(+0.15%) |
Sep 16, 2003 | 6.182 | 6.225 | 6.182 | 6.225 | 113,572 | +0.02(+0.30%) |
Sep 15, 2003 | 6.197 | 6.211 | 6.149 | 6.206 | 145,991 | +0.01(+0.23%) |
Sep 12, 2003 | 6.201 | 6.220 | 6.187 | 6.192 | 127,345 | -0.01(-0.23%) |
Sep 11, 2003 | 6.168 | 6.206 | 6.168 | 6.206 | 57,421 | +0.03(+0.46%) |
Sep 10, 2003 | 6.206 | 6.206 | 6.173 | 6.178 | 86,238 | -0.03(-0.46%) |
Sep 09, 2003 | 6.216 | 6.230 | 6.182 | 6.206 | 116,962 | +0.00(+0.00%) |
Sep 08, 2003 | 6.206 | 6.230 | 6.182 | 6.206 | 116,115 | +0.02(+0.31%) |
Sep 05, 2003 | 6.206 | 6.211 | 6.187 | 6.187 | 42,801 | -0.01(-0.23%) |
Sep 04, 2003 | 6.192 | 6.206 | 6.178 | 6.201 | 94,290 | +0.01(+0.15%) |
Sep 03, 2003 | 6.192 | 6.197 | 6.159 | 6.192 | 77,551 | +0.02(+0.38%) |
Sep 02, 2003 | 6.192 | 6.211 | 6.149 | 6.168 | 128,616 | -0.02(-0.38%) |
Aug 29, 2003 | 6.159 | 6.192 | 6.154 | 6.192 | 54,667 | +0.03(+0.54%) |
Aug 28, 2003 | 6.149 | 6.159 | 6.131 | 6.159 | 43,860 | +0.02(+0.31%) |
Aug 27, 2003 | 6.121 | 6.159 | 6.121 | 6.140 | 38,139 | +0.00(+0.00%) |
Aug 26, 2003 | 6.145 | 6.159 | 6.102 | 6.140 | 120,564 | -0.02(-0.31%) |
Aug 25, 2003 | 6.159 | 6.168 | 6.145 | 6.159 | 76,491 | +0.02(+0.31%) |
Aug 22, 2003 | 6.149 | 6.164 | 6.135 | 6.140 | 51,065 | +0.00(+0.08%) |
Aug 21, 2003 | 6.135 | 6.168 | 6.116 | 6.135 | 125,438 | +0.00(+0.00%) |
Aug 20, 2003 | 6.159 | 6.173 | 6.131 | 6.135 | 77,339 | -0.02(-0.31%) |
Aug 19, 2003 | 6.145 | 6.154 | 6.112 | 6.154 | 150,229 | +0.01(+0.23%) |
Aug 18, 2003 | 6.112 | 6.173 | 6.112 | 6.140 | 74,796 | +0.00(+0.00%) |
Aug 15, 2003 | 6.135 | 6.187 | 6.135 | 6.140 | 26,062 | -0.01(-0.15%) |
Aug 14, 2003 | 6.168 | 6.173 | 6.131 | 6.149 | 48,522 | -0.02(-0.31%) |
Aug 13, 2003 | 6.239 | 6.258 | 6.168 | 6.168 | 68,651 | -0.07(-1.06%) |
Aug 12, 2003 | 6.230 | 6.263 | 6.211 | 6.234 | 76,703 | +0.00(+0.08%) |
Aug 11, 2003 | 6.277 | 6.300 | 6.225 | 6.230 | 107,003 | -0.04(-0.60%) |
Aug 08, 2003 | 6.291 | 6.291 | 6.230 | 6.267 | 68,228 | +0.00(+0.00%) |
Aug 07, 2003 | 6.182 | 6.267 | 6.164 | 6.267 | 102,977 | +0.08(+1.30%) |
Aug 06, 2003 | 6.164 | 6.211 | 6.145 | 6.187 | 162,306 | +0.00(+0.08%) |
Aug 05, 2003 | 6.197 | 6.206 | 6.159 | 6.182 | 85,391 | -0.01(-0.23%) |
Aug 04, 2003 | 6.159 | 6.230 | 6.154 | 6.197 | 133,066 | +0.00(+0.00%) |
Aug 01, 2003 | 6.145 | 6.206 | 6.145 | 6.197 | 114,419 | -0.01(-0.23%) |
Jul 31, 2003 | 6.206 | 6.230 | 6.088 | 6.211 | 341,352 | +0.01(+0.15%) |
Jul 30, 2003 | 6.225 | 6.225 | 6.182 | 6.201 | 93,019 | -0.01(-0.23%) |
Jul 29, 2003 | 6.216 | 6.277 | 6.201 | 6.216 | 112,301 | -0.02(-0.30%) |
Jul 28, 2003 | 6.258 | 6.286 | 6.230 | 6.234 | 128,828 | -0.04(-0.68%) |
Jul 25, 2003 | 6.286 | 6.315 | 6.267 | 6.277 | 163,154 | -0.01(-0.15%) |
Jul 24, 2003 | 6.300 | 6.324 | 6.282 | 6.286 | 112,089 | -0.01(-0.22%) |
Jul 23, 2003 | 6.324 | 6.324 | 6.277 | 6.300 | 175,655 | +0.01(+0.15%) |
Jul 22, 2003 | 6.277 | 6.319 | 6.244 | 6.291 | 215,702 | -0.03(-0.52%) |
Jul 21, 2003 | 6.376 | 6.385 | 6.277 | 6.324 | 132,854 | -0.07(-1.11%) |
Jul 18, 2003 | 6.291 | 6.418 | 6.277 | 6.395 | 141,965 | -0.02(-0.29%) |
Jul 17, 2003 | 6.461 | 6.461 | 6.348 | 6.414 | 106,156 | -0.05(-0.80%) |
Jul 16, 2003 | 6.470 | 6.480 | 6.395 | 6.466 | 125,649 | +0.00(+0.00%) |
Jul 15, 2003 | 6.603 | 6.603 | 6.466 | 6.466 | 150,440 | -0.12(-1.86%) |
Jul 14, 2003 | 6.598 | 6.607 | 6.560 | 6.588 | 78,610 | +0.02(+0.29%) |
Jul 11, 2003 | 6.522 | 6.588 | 6.518 | 6.569 | 93,231 | +0.05(+0.72%) |
Jul 10, 2003 | 6.574 | 6.593 | 6.513 | 6.522 | 76,068 | -0.00(-0.07%) |
Jul 09, 2003 | 6.536 | 6.584 | 6.499 | 6.527 | 81,577 | +0.00(+0.07%) |
Jul 08, 2003 | 6.560 | 6.560 | 6.513 | 6.522 | 136,244 | -0.04(-0.65%) |
Jul 07, 2003 | 6.626 | 6.631 | 6.560 | 6.565 | 85,179 | -0.07(-1.00%) |
Jul 03, 2003 | 6.636 | 6.645 | 6.626 | 6.631 | 16,951 | +0.00(+0.00%) |
Jul 02, 2003 | 6.593 | 6.659 | 6.593 | 6.631 | 116,962 | +0.04(+0.64%) |
Jul 01, 2003 | 6.584 | 6.588 | 6.560 | 6.588 | 47,674 | +0.01(+0.14%) |
Jun 30, 2003 | 6.584 | 6.593 | 6.560 | 6.579 | 112,512 | +0.01(+0.14%) |
Jun 27, 2003 | 6.607 | 6.607 | 6.569 | 6.569 | 76,068 | -0.02(-0.29%) |
Jun 26, 2003 | 6.603 | 6.612 | 6.579 | 6.588 | 87,721 | -0.01(-0.14%) |
Jun 25, 2003 | 6.607 | 6.607 | 6.579 | 6.598 | 90,688 | +0.01(+0.14%) |
Jun 24, 2003 | 6.598 | 6.631 | 6.588 | 6.588 | 61,659 | +0.00(+0.07%) |
Jun 23, 2003 | 6.603 | 6.603 | 6.560 | 6.584 | 57,421 | -0.01(-0.14%) |
Jun 20, 2003 | 6.607 | 6.607 | 6.560 | 6.593 | 88,357 | -0.02(-0.29%) |
Jun 19, 2003 | 6.607 | 6.612 | 6.569 | 6.612 | 120,988 | -0.02(-0.28%) |
Jun 18, 2003 | 6.654 | 6.669 | 6.607 | 6.631 | 99,163 | -0.03(-0.43%) |
Jun 17, 2003 | 6.673 | 6.678 | 6.621 | 6.659 | 152,136 | -0.01(-0.21%) |
Jun 16, 2003 | 6.673 | 6.706 | 6.664 | 6.673 | 95,561 | +0.00(+0.00%) |
Jun 13, 2003 | 6.678 | 6.678 | 6.654 | 6.673 | 70,558 | -0.00(-0.07%) |
Jun 12, 2003 | 6.659 | 6.702 | 6.654 | 6.678 | 114,631 | +0.00(+0.07%) |
Jun 11, 2003 | 6.697 | 6.711 | 6.654 | 6.673 | 114,419 | -0.02(-0.35%) |
Jun 10, 2003 | 6.631 | 6.697 | 6.631 | 6.697 | 74,796 | +0.05(+0.71%) |
Jun 09, 2003 | 6.621 | 6.659 | 6.612 | 6.650 | 59,964 | +0.04(+0.57%) |
Jun 06, 2003 | 6.607 | 6.631 | 6.607 | 6.612 | 57,845 | +0.00(+0.07%) |
Jun 05, 2003 | 6.612 | 6.626 | 6.588 | 6.607 | 74,584 | +0.00(+0.07%) |
Jun 04, 2003 | 6.569 | 6.612 | 6.565 | 6.603 | 71,618 | +0.03(+0.50%) |
Jun 03, 2003 | 6.569 | 6.588 | 6.551 | 6.569 | 154,890 | +0.00(+0.07%) |
Jun 02, 2003 | 6.565 | 6.574 | 6.527 | 6.565 | 119,929 | +0.02(+0.36%) |
May 30, 2003 | 6.527 | 6.546 | 6.513 | 6.541 | 121,412 | +0.01(+0.22%) |
May 29, 2003 | 6.503 | 6.551 | 6.466 | 6.527 | 268,886 | +0.02(+0.36%) |
May 28, 2003 | 6.551 | 6.551 | 6.489 | 6.503 | 161,247 | -0.06(-0.93%) |
May 27, 2003 | 6.598 | 6.621 | 6.536 | 6.565 | 123,531 | -0.01(-0.14%) |
May 23, 2003 | 6.603 | 6.603 | 6.574 | 6.574 | 64,414 | -0.01(-0.21%) |
May 22, 2003 | 6.598 | 6.607 | 6.579 | 6.588 | 71,830 | -0.00(-0.07%) |
May 21, 2003 | 6.569 | 6.598 | 6.551 | 6.593 | 97,256 | +0.04(+0.65%) |
May 20, 2003 | 6.584 | 6.588 | 6.551 | 6.551 | 60,388 | -0.01(-0.14%) |
May 19, 2003 | 6.551 | 6.593 | 6.551 | 6.560 | 89,417 | +0.01(+0.14%) |
May 16, 2003 | 6.546 | 6.584 | 6.541 | 6.551 | 52,124 | +0.01(+0.22%) |
May 15, 2003 | 6.574 | 6.574 | 6.522 | 6.536 | 63,566 | -0.03(-0.50%) |
May 14, 2003 | 6.584 | 6.588 | 6.532 | 6.569 | 107,003 | -0.02(-0.36%) |
May 13, 2003 | 6.569 | 6.593 | 6.560 | 6.593 | 170,358 | +0.02(+0.36%) |
May 12, 2003 | 6.536 | 6.569 | 6.513 | 6.569 | 106,368 | +0.04(+0.65%) |
May 09, 2003 | 6.508 | 6.532 | 6.499 | 6.527 | 51,065 | +0.02(+0.29%) |
May 08, 2003 | 6.503 | 6.522 | 6.475 | 6.508 | 116,538 | +0.01(+0.15%) |
May 07, 2003 | 6.466 | 6.503 | 6.456 | 6.499 | 128,192 | +0.01(+0.22%) |
May 06, 2003 | 6.395 | 6.485 | 6.395 | 6.485 | 94,290 | +0.08(+1.25%) |
May 05, 2003 | 6.400 | 6.423 | 6.395 | 6.404 | 70,770 | +0.01(+0.22%) |
May 02, 2003 | 6.385 | 6.409 | 6.385 | 6.390 | 49,370 | +0.00(+0.07%) |