Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.530 | 5.530 | 5.476 | 5.514 | 68,318 | +0.02(+0.45%) |
May 27, 2004 | 5.472 | 5.497 | 5.460 | 5.489 | 57,696 | +0.02(+0.45%) |
May 26, 2004 | 5.447 | 5.464 | 5.406 | 5.464 | 57,454 | +0.02(+0.46%) |
May 25, 2004 | 5.398 | 5.439 | 5.398 | 5.439 | 54,799 | +0.04(+0.69%) |
May 24, 2004 | 5.398 | 5.447 | 5.398 | 5.402 | 75,077 | -0.02(-0.38%) |
May 21, 2004 | 5.427 | 5.439 | 5.385 | 5.422 | 63,972 | +0.00(+0.00%) |
May 20, 2004 | 5.377 | 5.422 | 5.373 | 5.422 | 49,971 | +0.05(+1.00%) |
May 19, 2004 | 5.410 | 5.410 | 5.369 | 5.369 | 60,593 | -0.03(-0.61%) |
May 18, 2004 | 5.393 | 5.418 | 5.373 | 5.402 | 84,009 | +0.02(+0.46%) |
May 17, 2004 | 5.406 | 5.410 | 5.364 | 5.377 | 83,285 | -0.03(-0.54%) |
May 14, 2004 | 5.356 | 5.427 | 5.356 | 5.406 | 76,284 | +0.04(+0.77%) |
May 13, 2004 | 5.385 | 5.414 | 5.348 | 5.364 | 111,529 | -0.02(-0.38%) |
May 12, 2004 | 5.460 | 5.460 | 5.356 | 5.385 | 119,496 | -0.08(-1.44%) |
May 11, 2004 | 5.418 | 5.464 | 5.389 | 5.464 | 135,912 | +0.06(+1.07%) |
May 10, 2004 | 5.522 | 5.522 | 5.385 | 5.406 | 100,183 | -0.07(-1.36%) |
May 07, 2004 | 5.559 | 5.559 | 5.447 | 5.480 | 162,466 | -0.10(-1.71%) |
May 06, 2004 | 5.634 | 5.634 | 5.551 | 5.576 | 222,577 | -0.05(-0.88%) |
May 05, 2004 | 5.642 | 5.675 | 5.621 | 5.625 | 83,043 | -0.01(-0.15%) |
May 04, 2004 | 5.625 | 5.650 | 5.613 | 5.634 | 128,428 | +0.02(+0.37%) |
May 03, 2004 | 5.605 | 5.646 | 5.605 | 5.613 | 78,698 | +0.00(+0.00%) |
Apr 30, 2004 | 5.617 | 5.634 | 5.592 | 5.613 | 73,146 | +0.02(+0.30%) |
Apr 29, 2004 | 5.588 | 5.613 | 5.572 | 5.596 | 113,219 | +0.00(+0.07%) |
Apr 28, 2004 | 5.617 | 5.617 | 5.592 | 5.592 | 75,801 | -0.01(-0.15%) |
Apr 27, 2004 | 5.625 | 5.650 | 5.601 | 5.601 | 147,740 | -0.05(-0.81%) |
Apr 26, 2004 | 5.683 | 5.683 | 5.613 | 5.646 | 142,429 | -0.04(-0.66%) |
Apr 23, 2004 | 5.700 | 5.741 | 5.659 | 5.683 | 159,569 | -0.06(-1.01%) |
Apr 22, 2004 | 5.683 | 5.754 | 5.683 | 5.741 | 56,247 | +0.02(+0.43%) |
Apr 21, 2004 | 5.737 | 5.737 | 5.675 | 5.716 | 94,631 | -0.03(-0.58%) |
Apr 20, 2004 | 5.787 | 5.787 | 5.733 | 5.750 | 191,918 | -0.04(-0.64%) |
Apr 19, 2004 | 5.774 | 5.816 | 5.774 | 5.787 | 91,734 | +0.00(+0.07%) |
Apr 16, 2004 | 5.737 | 5.803 | 5.737 | 5.783 | 138,808 | +0.07(+1.16%) |
Apr 15, 2004 | 5.634 | 5.733 | 5.634 | 5.716 | 302,241 | +0.06(+1.02%) |
Apr 14, 2004 | 5.704 | 5.704 | 5.654 | 5.659 | 225,956 | -0.08(-1.37%) |
Apr 13, 2004 | 5.779 | 5.779 | 5.721 | 5.737 | 219,921 | -0.06(-1.07%) |
Apr 12, 2004 | 5.849 | 5.849 | 5.766 | 5.799 | 112,495 | -0.04(-0.64%) |
Apr 08, 2004 | 5.841 | 5.845 | 5.816 | 5.837 | 112,012 | -0.01(-0.21%) |
Apr 07, 2004 | 5.758 | 5.849 | 5.758 | 5.849 | 234,647 | +0.05(+0.86%) |
Apr 06, 2004 | 5.866 | 5.866 | 5.758 | 5.799 | 245,269 | -0.07(-1.27%) |
Apr 05, 2004 | 6.081 | 6.081 | 5.874 | 5.874 | 247,683 | -0.21(-3.41%) |
Apr 02, 2004 | 6.156 | 6.156 | 6.077 | 6.081 | 124,324 | -0.10(-1.61%) |
Apr 01, 2004 | 6.172 | 6.185 | 6.172 | 6.180 | 70,973 | +0.01(+0.13%) |
Mar 31, 2004 | 6.164 | 6.172 | 6.151 | 6.172 | 53,833 | +0.01(+0.20%) |
Mar 30, 2004 | 6.151 | 6.160 | 6.131 | 6.160 | 86,423 | +0.01(+0.13%) |
Mar 29, 2004 | 6.151 | 6.160 | 6.147 | 6.151 | 102,839 | -0.01(-0.13%) |
Mar 26, 2004 | 6.135 | 6.160 | 6.110 | 6.160 | 181,779 | +0.02(+0.41%) |
Mar 25, 2004 | 6.089 | 6.135 | 6.089 | 6.135 | 97,528 | +0.02(+0.27%) |
Mar 24, 2004 | 6.122 | 6.122 | 6.106 | 6.118 | 66,145 | -0.00(-0.07%) |
Mar 23, 2004 | 6.106 | 6.122 | 6.102 | 6.122 | 101,390 | +0.02(+0.34%) |
Mar 22, 2004 | 6.098 | 6.106 | 6.089 | 6.102 | 50,212 | +0.00(+0.07%) |
Mar 19, 2004 | 6.085 | 6.106 | 6.077 | 6.098 | 62,282 | +0.01(+0.20%) |
Mar 18, 2004 | 6.098 | 6.110 | 6.085 | 6.085 | 79,664 | -0.02(-0.34%) |
Mar 17, 2004 | 6.093 | 6.114 | 6.089 | 6.106 | 67,593 | +0.02(+0.27%) |
Mar 16, 2004 | 6.069 | 6.093 | 6.060 | 6.089 | 61,075 | +0.00(+0.00%) |
Mar 15, 2004 | 6.073 | 6.093 | 6.073 | 6.089 | 94,872 | +0.03(+0.55%) |
Mar 12, 2004 | 6.056 | 6.073 | 6.048 | 6.056 | 55,523 | +0.01(+0.14%) |
Mar 11, 2004 | 6.064 | 6.077 | 6.048 | 6.048 | 62,524 | -0.02(-0.41%) |
Mar 10, 2004 | 6.118 | 6.118 | 6.064 | 6.073 | 117,806 | -0.05(-0.88%) |
Mar 09, 2004 | 6.135 | 6.156 | 6.127 | 6.127 | 110,081 | -0.02(-0.27%) |
Mar 08, 2004 | 6.098 | 6.143 | 6.077 | 6.143 | 78,940 | +0.05(+0.82%) |
Mar 05, 2004 | 6.048 | 6.102 | 6.048 | 6.093 | 129,394 | +0.08(+1.31%) |
Mar 04, 2004 | 5.994 | 6.015 | 5.990 | 6.015 | 110,081 | +0.02(+0.28%) |
Mar 03, 2004 | 5.998 | 6.027 | 5.994 | 5.998 | 124,807 | -0.02(-0.28%) |
Mar 02, 2004 | 5.986 | 6.015 | 5.977 | 6.015 | 159,811 | +0.03(+0.48%) |
Mar 01, 2004 | 5.982 | 5.998 | 5.982 | 5.986 | 101,149 | +0.01(+0.14%) |
Feb 27, 2004 | 5.957 | 5.977 | 5.957 | 5.977 | 117,323 | +0.03(+0.56%) |
Feb 26, 2004 | 5.965 | 5.965 | 5.928 | 5.944 | 114,909 | -0.01(-0.21%) |
Feb 25, 2004 | 5.973 | 5.982 | 5.944 | 5.957 | 141,947 | +0.01(+0.14%) |
Feb 24, 2004 | 5.969 | 5.982 | 5.948 | 5.948 | 112,495 | -0.05(-0.76%) |
Feb 23, 2004 | 5.998 | 6.011 | 5.973 | 5.994 | 107,908 | -0.01(-0.14%) |
Feb 20, 2004 | 6.027 | 6.027 | 5.998 | 6.002 | 168,984 | -0.02(-0.41%) |
Feb 19, 2004 | 6.081 | 6.081 | 6.019 | 6.027 | 108,633 | -0.03(-0.55%) |
Feb 18, 2004 | 6.073 | 6.089 | 6.060 | 6.060 | 112,254 | -0.03(-0.54%) |
Feb 17, 2004 | 6.106 | 6.110 | 6.077 | 6.093 | 126,979 | -0.03(-0.54%) |
Feb 13, 2004 | 6.110 | 6.127 | 6.093 | 6.127 | 52,626 | +0.01(+0.14%) |
Feb 12, 2004 | 6.089 | 6.122 | 6.085 | 6.118 | 98,493 | +0.02(+0.41%) |
Feb 11, 2004 | 6.110 | 6.118 | 6.069 | 6.093 | 94,148 | -0.01(-0.20%) |
Feb 10, 2004 | 6.110 | 6.122 | 6.106 | 6.106 | 58,420 | -0.00(-0.07%) |
Feb 09, 2004 | 6.110 | 6.139 | 6.093 | 6.110 | 95,597 | +0.00(+0.07%) |
Feb 06, 2004 | 6.102 | 6.122 | 6.085 | 6.106 | 89,320 | +0.02(+0.27%) |
Feb 05, 2004 | 6.089 | 6.110 | 6.073 | 6.089 | 61,800 | -0.00(-0.07%) |
Feb 04, 2004 | 6.064 | 6.118 | 6.064 | 6.093 | 72,904 | +0.01(+0.20%) |
Feb 03, 2004 | 6.081 | 6.093 | 6.060 | 6.081 | 175,985 | +0.03(+0.55%) |
Feb 02, 2004 | 6.064 | 6.085 | 6.035 | 6.048 | 75,318 | +0.02(+0.41%) |
Jan 30, 2004 | 6.056 | 6.064 | 6.019 | 6.023 | 113,219 | -0.00(-0.07%) |
Jan 29, 2004 | 6.060 | 6.060 | 6.019 | 6.027 | 98,735 | -0.01(-0.21%) |
Jan 28, 2004 | 6.089 | 6.089 | 6.027 | 6.040 | 135,187 | -0.04(-0.68%) |
Jan 27, 2004 | 6.048 | 6.089 | 6.048 | 6.081 | 104,287 | +0.01(+0.20%) |
Jan 26, 2004 | 6.073 | 6.085 | 6.048 | 6.069 | 120,703 | -0.00(-0.07%) |
Jan 23, 2004 | 6.048 | 6.085 | 6.048 | 6.073 | 84,733 | +0.00(+0.07%) |
Jan 22, 2004 | 6.052 | 6.069 | 6.048 | 6.069 | 128,669 | +0.04(+0.62%) |
Jan 21, 2004 | 6.011 | 6.056 | 6.006 | 6.031 | 136,153 | +0.03(+0.55%) |
Jan 20, 2004 | 6.048 | 6.060 | 5.982 | 5.998 | 276,169 | -0.07(-1.16%) |
Jan 16, 2004 | 6.040 | 6.069 | 6.023 | 6.069 | 153,293 | +0.03(+0.55%) |
Jan 15, 2004 | 6.006 | 6.040 | 5.982 | 6.035 | 178,640 | +0.05(+0.76%) |
Jan 14, 2004 | 5.982 | 6.006 | 5.944 | 5.990 | 147,740 | -0.02(-0.28%) |
Jan 13, 2004 | 5.994 | 6.006 | 5.982 | 6.006 | 79,905 | +0.05(+0.76%) |
Jan 12, 2004 | 5.953 | 5.990 | 5.944 | 5.961 | 132,049 | +0.00(+0.07%) |
Jan 09, 2004 | 5.924 | 5.965 | 5.924 | 5.957 | 158,121 | +0.03(+0.56%) |
Jan 08, 2004 | 5.895 | 5.924 | 5.870 | 5.924 | 104,770 | +0.04(+0.63%) |
Jan 07, 2004 | 5.841 | 5.886 | 5.832 | 5.886 | 212,679 | +0.05(+0.78%) |
Jan 06, 2004 | 5.799 | 5.849 | 5.799 | 5.841 | 124,565 | +0.02(+0.43%) |
Jan 05, 2004 | 5.779 | 5.832 | 5.779 | 5.816 | 179,123 | +0.04(+0.65%) |
Jan 02, 2004 | 5.758 | 5.779 | 5.745 | 5.779 | 135,912 | +0.05(+0.79%) |
Dec 31, 2003 | 5.725 | 5.762 | 5.721 | 5.733 | 312,863 | +0.00(+0.07%) |
Dec 30, 2003 | 5.750 | 5.766 | 5.721 | 5.729 | 221,611 | -0.01(-0.14%) |
Dec 29, 2003 | 5.741 | 5.758 | 5.721 | 5.737 | 144,361 | -0.03(-0.50%) |
Dec 26, 2003 | 5.770 | 5.779 | 5.737 | 5.766 | 60,593 | -0.00(-0.07%) |
Dec 24, 2003 | 5.737 | 5.770 | 5.733 | 5.770 | 37,900 | +0.01(+0.22%) |
Dec 23, 2003 | 5.774 | 5.774 | 5.741 | 5.758 | 92,941 | +0.02(+0.29%) |
Dec 22, 2003 | 5.783 | 5.799 | 5.741 | 5.741 | 350,522 | -0.07(-1.21%) |
Dec 19, 2003 | 5.770 | 5.812 | 5.754 | 5.812 | 149,672 | +0.03(+0.57%) |
Dec 18, 2003 | 5.774 | 5.795 | 5.766 | 5.779 | 89,561 | +0.02(+0.36%) |
Dec 17, 2003 | 5.779 | 5.803 | 5.758 | 5.758 | 107,908 | -0.03(-0.57%) |
Dec 16, 2003 | 5.799 | 5.812 | 5.787 | 5.791 | 132,773 | +0.00(+0.07%) |
Dec 15, 2003 | 5.779 | 5.791 | 5.770 | 5.787 | 95,355 | -0.03(-0.57%) |
Dec 12, 2003 | 5.779 | 5.824 | 5.779 | 5.820 | 76,525 | +0.05(+0.86%) |
Dec 11, 2003 | 5.774 | 5.779 | 5.741 | 5.770 | 106,943 | +0.00(+0.07%) |
Dec 10, 2003 | 5.803 | 5.803 | 5.762 | 5.766 | 122,151 | -0.05(-0.93%) |
Dec 09, 2003 | 5.803 | 5.832 | 5.787 | 5.820 | 118,530 | +0.01(+0.14%) |
Dec 08, 2003 | 5.841 | 5.841 | 5.799 | 5.812 | 111,771 | -0.02(-0.36%) |
Dec 05, 2003 | 5.841 | 5.870 | 5.841 | 5.832 | 175,744 | +0.00(+0.00%) |
Dec 04, 2003 | 5.795 | 5.832 | 5.783 | 5.832 | 108,391 | +0.04(+0.72%) |
Dec 03, 2003 | 5.774 | 5.791 | 5.758 | 5.791 | 126,738 | +0.03(+0.58%) |
Dec 02, 2003 | 5.725 | 5.774 | 5.725 | 5.758 | 181,296 | +0.02(+0.36%) |
Dec 01, 2003 | 5.762 | 5.766 | 5.729 | 5.737 | 91,734 | +0.00(+0.00%) |
Nov 28, 2003 | 5.737 | 5.758 | 5.737 | 5.737 | 24,864 | +0.01(+0.22%) |
Nov 26, 2003 | 5.737 | 5.737 | 5.721 | 5.725 | 63,731 | -0.01(-0.22%) |
Nov 25, 2003 | 5.741 | 5.741 | 5.721 | 5.737 | 38,625 | +0.00(+0.00%) |
Nov 24, 2003 | 5.737 | 5.750 | 5.716 | 5.737 | 68,318 | +0.02(+0.29%) |
Nov 21, 2003 | 5.750 | 5.750 | 5.716 | 5.721 | 86,182 | -0.00(-0.07%) |
Nov 20, 2003 | 5.725 | 5.758 | 5.725 | 5.725 | 152,810 | +0.00(+0.07%) |
Nov 19, 2003 | 5.754 | 5.754 | 5.725 | 5.721 | 80,388 | -0.02(-0.43%) |
Nov 18, 2003 | 5.725 | 5.750 | 5.716 | 5.745 | 95,597 | +0.02(+0.29%) |
Nov 17, 2003 | 5.737 | 5.750 | 5.716 | 5.729 | 46,832 | -0.00(-0.07%) |
Nov 14, 2003 | 5.716 | 5.745 | 5.712 | 5.733 | 66,145 | +0.02(+0.29%) |
Nov 13, 2003 | 5.696 | 5.733 | 5.692 | 5.716 | 57,696 | +0.00(+0.00%) |
Nov 12, 2003 | 5.692 | 5.716 | 5.679 | 5.716 | 113,943 | -0.02(-0.43%) |
Nov 11, 2003 | 5.716 | 5.741 | 5.704 | 5.741 | 101,149 | +0.03(+0.51%) |
Nov 10, 2003 | 5.721 | 5.721 | 5.700 | 5.712 | 85,216 | -0.02(-0.36%) |
Nov 07, 2003 | 5.745 | 5.745 | 5.716 | 5.733 | 86,665 | -0.01(-0.14%) |
Nov 06, 2003 | 5.741 | 5.774 | 5.741 | 5.741 | 96,562 | -0.00(-0.07%) |
Nov 05, 2003 | 5.716 | 5.758 | 5.745 | 5.745 | 170,915 | +0.01(+0.14%) |
Nov 04, 2003 | 5.716 | 5.737 | 5.708 | 5.737 | 141,727 | +0.05(+0.87%) |
Nov 03, 2003 | 5.712 | 5.721 | 5.688 | 5.688 | 79,951 | +0.02(+0.37%) |
Oct 31, 2003 | 5.675 | 5.675 | 5.667 | 5.667 | 84,975 | -0.01(-0.15%) |
Oct 30, 2003 | 5.663 | 5.675 | 5.663 | 5.675 | 30,417 | +0.01(+0.22%) |
Oct 29, 2003 | 5.675 | 5.679 | 5.663 | 5.663 | 54,316 | -0.01(-0.22%) |
Oct 28, 2003 | 5.634 | 5.675 | 5.634 | 5.675 | 103,804 | +0.03(+0.51%) |
Oct 27, 2003 | 5.663 | 5.679 | 5.630 | 5.646 | 214,852 | +0.00(+0.00%) |
Oct 24, 2003 | 5.642 | 5.671 | 5.642 | 5.646 | 87,872 | -0.01(-0.22%) |
Oct 23, 2003 | 5.654 | 5.663 | 5.634 | 5.659 | 90,768 | -0.01(-0.15%) |
Oct 22, 2003 | 5.634 | 5.667 | 5.634 | 5.667 | 41,521 | +0.04(+0.74%) |
Oct 21, 2003 | 5.638 | 5.663 | 5.625 | 5.625 | 221,369 | -0.05(-0.88%) |
Oct 20, 2003 | 5.675 | 5.683 | 5.642 | 5.675 | 127,221 | +0.02(+0.29%) |
Oct 17, 2003 | 5.650 | 5.679 | 5.650 | 5.659 | 77,008 | +0.02(+0.29%) |
Oct 16, 2003 | 5.654 | 5.663 | 5.642 | 5.642 | 40,556 | -0.01(-0.22%) |
Oct 15, 2003 | 5.617 | 5.634 | 5.596 | 5.654 | 83,043 | +0.03(+0.52%) |
Oct 14, 2003 | 5.654 | 5.659 | 5.613 | 5.625 | 183,951 | -0.02(-0.37%) |
Oct 13, 2003 | 5.650 | 5.659 | 5.638 | 5.646 | 72,180 | -0.00(-0.07%) |
Oct 10, 2003 | 5.659 | 5.675 | 5.642 | 5.650 | 132,049 | -0.03(-0.58%) |
Oct 09, 2003 | 5.758 | 5.766 | 5.671 | 5.683 | 107,184 | -0.07(-1.30%) |
Oct 08, 2003 | 5.758 | 5.770 | 5.750 | 5.758 | 48,522 | -0.00(-0.07%) |
Oct 07, 2003 | 5.745 | 5.770 | 5.745 | 5.762 | 60,351 | -0.02(-0.29%) |
Oct 06, 2003 | 5.766 | 5.779 | 5.758 | 5.779 | 39,590 | +0.04(+0.65%) |
Oct 03, 2003 | 5.762 | 5.803 | 5.762 | 5.741 | 58,179 | -0.06(-1.07%) |
Oct 02, 2003 | 5.783 | 5.808 | 5.774 | 5.803 | 76,767 | +0.00(+0.07%) |
Oct 01, 2003 | 5.766 | 5.799 | 5.758 | 5.799 | 100,425 | +0.04(+0.72%) |
Sep 30, 2003 | 5.725 | 5.758 | 5.708 | 5.758 | 79,905 | +0.05(+0.80%) |
Sep 29, 2003 | 5.704 | 5.716 | 5.683 | 5.712 | 51,902 | +0.01(+0.22%) |
Sep 26, 2003 | 5.683 | 5.700 | 5.675 | 5.700 | 86,182 | +0.05(+0.88%) |
Sep 25, 2003 | 5.675 | 5.688 | 5.650 | 5.650 | 83,768 | -0.02(-0.29%) |
Sep 24, 2003 | 5.654 | 5.675 | 5.654 | 5.667 | 68,318 | -0.01(-0.15%) |
Sep 23, 2003 | 5.688 | 5.688 | 5.650 | 5.675 | 32,831 | +0.02(+0.29%) |
Sep 22, 2003 | 5.716 | 5.716 | 5.634 | 5.659 | 142,188 | -0.04(-0.73%) |
Sep 19, 2003 | 5.692 | 5.692 | 5.667 | 5.700 | 88,596 | +0.02(+0.29%) |
Sep 18, 2003 | 5.683 | 5.692 | 5.659 | 5.683 | 83,043 | -0.03(-0.58%) |
Sep 17, 2003 | 5.663 | 5.716 | 5.659 | 5.716 | 103,563 | +0.04(+0.66%) |
Sep 16, 2003 | 5.696 | 5.696 | 5.663 | 5.679 | 74,594 | +0.00(+0.07%) |
Sep 15, 2003 | 5.750 | 5.750 | 5.675 | 5.675 | 82,802 | -0.06(-1.01%) |
Sep 12, 2003 | 5.667 | 5.733 | 5.654 | 5.733 | 79,422 | +0.07(+1.32%) |
Sep 11, 2003 | 5.663 | 5.675 | 5.638 | 5.659 | 75,801 | +0.00(+0.07%) |
Sep 10, 2003 | 5.679 | 5.696 | 5.634 | 5.654 | 112,495 | -0.08(-1.44%) |
Sep 09, 2003 | 5.791 | 5.791 | 5.700 | 5.737 | 102,839 | -0.02(-0.36%) |
Sep 08, 2003 | 5.737 | 5.779 | 5.737 | 5.758 | 127,704 | +0.00(+0.00%) |
Sep 05, 2003 | 5.721 | 5.766 | 5.683 | 5.758 | 121,910 | +0.03(+0.58%) |
Sep 04, 2003 | 5.729 | 5.745 | 5.675 | 5.725 | 101,873 | +0.00(+0.00%) |
Sep 03, 2003 | 5.663 | 5.741 | 5.663 | 5.725 | 64,938 | +0.04(+0.66%) |
Sep 02, 2003 | 5.679 | 5.692 | 5.663 | 5.688 | 44,418 | +0.01(+0.22%) |
Aug 29, 2003 | 5.642 | 5.692 | 5.642 | 5.675 | 67,111 | +0.02(+0.29%) |
Aug 28, 2003 | 5.634 | 5.675 | 5.634 | 5.659 | 72,904 | -0.00(-0.07%) |
Aug 27, 2003 | 5.675 | 5.675 | 5.634 | 5.663 | 79,905 | +0.00(+0.00%) |
Aug 26, 2003 | 5.642 | 5.696 | 5.613 | 5.663 | 193,366 | -0.01(-0.22%) |
Aug 25, 2003 | 5.692 | 5.725 | 5.654 | 5.675 | 93,665 | -0.02(-0.29%) |
Aug 22, 2003 | 5.783 | 5.783 | 5.659 | 5.692 | 151,844 | +0.01(+0.22%) |
Aug 21, 2003 | 5.725 | 5.745 | 5.679 | 5.679 | 61,075 | -0.05(-0.87%) |
Aug 20, 2003 | 5.745 | 5.779 | 5.708 | 5.729 | 119,979 | +0.02(+0.36%) |
Aug 19, 2003 | 5.663 | 5.712 | 5.663 | 5.708 | 77,008 | +0.03(+0.58%) |
Aug 18, 2003 | 5.675 | 5.688 | 5.601 | 5.675 | 127,221 | +0.03(+0.51%) |
Aug 15, 2003 | 5.601 | 5.675 | 5.601 | 5.646 | 42,004 | +0.03(+0.52%) |
Aug 14, 2003 | 5.675 | 5.708 | 5.613 | 5.617 | 163,915 | -0.08(-1.38%) |
Aug 13, 2003 | 5.716 | 5.745 | 5.667 | 5.696 | 92,700 | -0.06(-1.01%) |
Aug 12, 2003 | 5.758 | 5.770 | 5.721 | 5.754 | 105,736 | -0.05(-0.79%) |
Aug 11, 2003 | 5.791 | 5.816 | 5.745 | 5.799 | 64,455 | +0.03(+0.50%) |
Aug 08, 2003 | 5.667 | 5.770 | 5.667 | 5.770 | 72,422 | +0.07(+1.31%) |
Aug 07, 2003 | 5.675 | 5.696 | 5.646 | 5.696 | 124,807 | +0.04(+0.73%) |
Aug 06, 2003 | 5.675 | 5.688 | 5.642 | 5.654 | 121,186 | -0.03(-0.58%) |
Aug 05, 2003 | 5.671 | 5.688 | 5.613 | 5.688 | 144,602 | +0.02(+0.37%) |
Aug 04, 2003 | 5.700 | 5.737 | 5.663 | 5.667 | 67,593 | -0.05(-0.87%) |
Aug 01, 2003 | 5.762 | 5.762 | 5.712 | 5.716 | 48,522 | -0.05(-0.86%) |
Jul 31, 2003 | 5.837 | 5.837 | 5.737 | 5.766 | 124,324 | -0.03(-0.50%) |
Jul 30, 2003 | 5.683 | 5.799 | 5.675 | 5.795 | 117,806 | +0.10(+1.75%) |
Jul 29, 2003 | 5.799 | 5.799 | 5.675 | 5.696 | 162,708 | -0.10(-1.79%) |
Jul 28, 2003 | 5.841 | 5.849 | 5.787 | 5.799 | 187,331 | -0.02(-0.43%) |
Jul 25, 2003 | 5.857 | 5.861 | 5.820 | 5.824 | 133,256 | -0.04(-0.64%) |
Jul 24, 2003 | 5.928 | 5.957 | 5.861 | 5.861 | 108,150 | -0.06(-1.05%) |
Jul 23, 2003 | 5.924 | 5.957 | 5.903 | 5.924 | 57,937 | +0.02(+0.35%) |
Jul 22, 2003 | 5.861 | 5.969 | 5.861 | 5.903 | 149,672 | +0.07(+1.28%) |
Jul 21, 2003 | 5.903 | 5.903 | 5.828 | 5.828 | 144,844 | -0.10(-1.75%) |
Jul 18, 2003 | 5.882 | 5.932 | 5.870 | 5.932 | 64,214 | +0.05(+0.85%) |
Jul 17, 2003 | 5.903 | 5.924 | 5.882 | 5.882 | 142,429 | -0.05(-0.91%) |
Jul 16, 2003 | 6.060 | 6.060 | 5.903 | 5.936 | 299,827 | -0.12(-2.05%) |
Jul 15, 2003 | 6.110 | 6.131 | 6.052 | 6.060 | 137,119 | -0.07(-1.08%) |
Jul 14, 2003 | 6.114 | 6.147 | 6.110 | 6.127 | 38,625 | -0.00(-0.07%) |
Jul 11, 2003 | 6.135 | 6.151 | 6.110 | 6.131 | 58,903 | +0.00(+0.07%) |
Jul 10, 2003 | 6.110 | 6.143 | 6.102 | 6.127 | 77,732 | -0.02(-0.40%) |
Jul 09, 2003 | 6.151 | 6.172 | 6.139 | 6.151 | 70,249 | -0.01(-0.20%) |
Jul 08, 2003 | 6.205 | 6.222 | 6.147 | 6.164 | 109,840 | -0.04(-0.67%) |
Jul 07, 2003 | 6.205 | 6.226 | 6.180 | 6.205 | 61,800 | +0.00(+0.00%) |
Jul 03, 2003 | 6.209 | 6.226 | 6.205 | 6.205 | 44,660 | +0.01(+0.20%) |
Jul 02, 2003 | 6.172 | 6.214 | 6.172 | 6.193 | 127,462 | +0.03(+0.47%) |
Jul 01, 2003 | 6.185 | 6.193 | 6.160 | 6.164 | 56,971 | -0.01(-0.20%) |
Jun 30, 2003 | 6.151 | 6.189 | 6.151 | 6.176 | 65,904 | +0.01(+0.13%) |
Jun 27, 2003 | 6.151 | 6.176 | 6.131 | 6.168 | 74,836 | +0.01(+0.13%) |
Jun 26, 2003 | 6.131 | 6.160 | 6.110 | 6.160 | 112,736 | +0.08(+1.36%) |
Jun 25, 2003 | 6.098 | 6.110 | 6.056 | 6.077 | 124,565 | +0.01(+0.14%) |
Jun 24, 2003 | 6.073 | 6.102 | 6.069 | 6.069 | 70,732 | -0.01(-0.14%) |
Jun 23, 2003 | 6.106 | 6.110 | 6.073 | 6.077 | 101,390 | -0.03(-0.47%) |
Jun 20, 2003 | 6.147 | 6.151 | 6.069 | 6.106 | 183,469 | -0.01(-0.14%) |
Jun 19, 2003 | 6.151 | 6.168 | 6.110 | 6.114 | 87,630 | -0.04(-0.61%) |
Jun 18, 2003 | 6.118 | 6.151 | 6.114 | 6.151 | 96,079 | -0.01(-0.13%) |
Jun 17, 2003 | 6.156 | 6.172 | 6.098 | 6.160 | 201,333 | -0.01(-0.20%) |
Jun 16, 2003 | 6.193 | 6.197 | 6.151 | 6.172 | 162,466 | +0.00(+0.00%) |
Jun 13, 2003 | 6.205 | 6.205 | 6.160 | 6.172 | 100,183 | -0.02(-0.33%) |
Jun 12, 2003 | 6.197 | 6.205 | 6.172 | 6.193 | 50,936 | +0.01(+0.13%) |
Jun 11, 2003 | 6.168 | 6.209 | 6.143 | 6.185 | 124,565 | -0.01(-0.20%) |
Jun 10, 2003 | 6.147 | 6.197 | 6.147 | 6.197 | 73,870 | +0.07(+1.08%) |
Jun 09, 2003 | 6.164 | 6.172 | 6.110 | 6.131 | 123,117 | -0.00(-0.07%) |
Jun 06, 2003 | 6.147 | 6.176 | 6.135 | 6.135 | 98,976 | -0.00(-0.07%) |
Jun 05, 2003 | 6.147 | 6.151 | 6.110 | 6.139 | 79,181 | -0.01(-0.13%) |
Jun 04, 2003 | 6.143 | 6.160 | 6.122 | 6.147 | 79,181 | +0.00(+0.07%) |
Jun 03, 2003 | 6.131 | 6.160 | 6.131 | 6.143 | 61,075 | +0.03(+0.47%) |