Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.616 | 5.722 | 5.612 | 5.701 | 49,172 | +0.07(+1.18%) |
May 27, 2004 | 5.681 | 5.681 | 5.601 | 5.634 | 33,224 | -0.04(-0.69%) |
May 26, 2004 | 5.606 | 5.681 | 5.570 | 5.674 | 107,647 | +0.13(+2.31%) |
May 25, 2004 | 5.531 | 5.606 | 5.531 | 5.546 | 47,843 | -0.04(-0.70%) |
May 24, 2004 | 5.562 | 5.589 | 5.558 | 5.585 | 55,817 | +0.02(+0.30%) |
May 21, 2004 | 5.595 | 5.595 | 5.494 | 5.568 | 26,579 | -0.03(-0.62%) |
May 20, 2004 | 5.681 | 5.683 | 5.538 | 5.603 | 88,377 | -0.04(-0.67%) |
May 19, 2004 | 5.583 | 5.719 | 5.583 | 5.640 | 62,461 | +0.11(+1.96%) |
May 18, 2004 | 5.508 | 5.574 | 5.500 | 5.532 | 13,954 | -0.02(-0.27%) |
May 17, 2004 | 5.605 | 5.605 | 5.496 | 5.547 | 22,592 | -0.07(-1.18%) |
May 14, 2004 | 5.571 | 5.643 | 5.535 | 5.613 | 39,204 | +0.02(+0.40%) |
May 13, 2004 | 5.531 | 5.591 | 5.490 | 5.591 | 21,263 | +0.10(+1.78%) |
May 12, 2004 | 5.568 | 5.568 | 5.455 | 5.493 | 41,198 | -0.13(-2.28%) |
May 11, 2004 | 5.591 | 5.658 | 5.546 | 5.621 | 17,941 | +0.04(+0.65%) |
May 10, 2004 | 5.643 | 5.646 | 5.529 | 5.585 | 69,771 | -0.06(-1.09%) |
May 07, 2004 | 5.762 | 5.762 | 5.645 | 5.646 | 37,875 | -0.09(-1.63%) |
May 06, 2004 | 5.711 | 5.764 | 5.624 | 5.740 | 54,488 | +0.02(+0.29%) |
May 05, 2004 | 5.613 | 5.762 | 5.568 | 5.723 | 101,002 | +0.12(+2.23%) |
May 04, 2004 | 5.592 | 5.639 | 5.532 | 5.598 | 35,217 | +0.05(+0.81%) |
May 03, 2004 | 5.478 | 5.604 | 5.425 | 5.553 | 184,063 | +0.06(+1.07%) |
Apr 30, 2004 | 5.543 | 5.589 | 5.494 | 5.494 | 87,712 | -0.07(-1.27%) |
Apr 29, 2004 | 5.615 | 5.615 | 5.503 | 5.565 | 69,106 | -0.00(-0.05%) |
Apr 28, 2004 | 5.607 | 5.668 | 5.568 | 5.568 | 70,435 | -0.10(-1.73%) |
Apr 27, 2004 | 5.600 | 5.750 | 5.600 | 5.666 | 157,483 | +0.03(+0.53%) |
Apr 26, 2004 | 5.616 | 5.661 | 5.503 | 5.636 | 54,488 | +0.02(+0.43%) |
Apr 23, 2004 | 5.583 | 5.689 | 5.505 | 5.612 | 58,475 | +0.03(+0.51%) |
Apr 22, 2004 | 5.503 | 5.660 | 5.503 | 5.583 | 136,884 | +0.02(+0.27%) |
Apr 21, 2004 | 5.576 | 5.613 | 5.503 | 5.568 | 68,442 | -0.03(-0.56%) |
Apr 20, 2004 | 5.612 | 5.671 | 5.523 | 5.600 | 38,540 | +0.02(+0.30%) |
Apr 19, 2004 | 5.428 | 5.628 | 5.427 | 5.583 | 83,061 | +0.15(+2.68%) |
Apr 16, 2004 | 5.436 | 5.624 | 5.436 | 5.437 | 190,708 | -0.06(-1.15%) |
Apr 15, 2004 | 5.744 | 5.765 | 5.344 | 5.500 | 231,242 | -0.27(-4.60%) |
Apr 14, 2004 | 5.800 | 5.815 | 5.720 | 5.765 | 41,198 | -0.02(-0.39%) |
Apr 13, 2004 | 5.913 | 5.913 | 5.749 | 5.788 | 67,777 | -0.08(-1.36%) |
Apr 12, 2004 | 5.905 | 5.905 | 5.841 | 5.868 | 8,638 | +0.00(+0.03%) |
Apr 08, 2004 | 5.890 | 5.901 | 5.841 | 5.866 | 20,599 | -0.00(-0.03%) |
Apr 07, 2004 | 5.908 | 5.908 | 5.868 | 5.868 | 45,185 | -0.02(-0.26%) |
Apr 06, 2004 | 6.020 | 6.027 | 5.881 | 5.883 | 165,457 | -0.13(-2.23%) |
Apr 05, 2004 | 5.990 | 6.060 | 5.970 | 6.017 | 249,183 | +0.07(+1.11%) |
Apr 02, 2004 | 5.917 | 5.990 | 5.893 | 5.950 | 35,217 | +0.08(+1.41%) |
Apr 01, 2004 | 5.911 | 5.981 | 5.812 | 5.868 | 27,908 | +0.03(+0.54%) |
Mar 31, 2004 | 5.943 | 5.944 | 5.836 | 5.836 | 35,217 | -0.08(-1.32%) |
Mar 30, 2004 | 5.880 | 5.941 | 5.880 | 5.914 | 103,660 | -0.01(-0.15%) |
Mar 29, 2004 | 5.610 | 5.923 | 5.610 | 5.923 | 84,390 | +0.25(+4.40%) |
Mar 26, 2004 | 5.655 | 5.677 | 5.631 | 5.674 | 11,296 | -0.02(-0.42%) |
Mar 25, 2004 | 5.661 | 5.707 | 5.652 | 5.698 | 45,849 | +0.05(+0.93%) |
Mar 24, 2004 | 5.741 | 5.741 | 5.633 | 5.645 | 70,435 | -0.08(-1.47%) |
Mar 23, 2004 | 5.580 | 5.743 | 5.547 | 5.729 | 15,947 | +0.08(+1.44%) |
Mar 22, 2004 | 5.746 | 5.746 | 5.618 | 5.648 | 42,527 | -0.11(-1.96%) |
Mar 19, 2004 | 5.829 | 5.829 | 5.731 | 5.761 | 57,146 | -0.07(-1.19%) |
Mar 18, 2004 | 5.777 | 5.839 | 5.753 | 5.830 | 28,573 | +0.00(+0.00%) |
Mar 17, 2004 | 5.795 | 5.830 | 5.746 | 5.830 | 239,880 | -0.07(-1.20%) |
Mar 16, 2004 | 5.818 | 5.901 | 5.795 | 5.901 | 34,553 | +0.02(+0.41%) |
Mar 15, 2004 | 5.862 | 5.944 | 5.816 | 5.877 | 88,377 | -0.05(-0.86%) |
Mar 12, 2004 | 5.803 | 5.928 | 5.800 | 5.928 | 29,902 | +0.09(+1.63%) |
Mar 11, 2004 | 5.826 | 5.890 | 5.788 | 5.833 | 59,804 | -0.03(-0.49%) |
Mar 10, 2004 | 5.937 | 5.937 | 5.862 | 5.862 | 31,230 | -0.08(-1.34%) |
Mar 09, 2004 | 5.993 | 5.996 | 5.940 | 5.941 | 27,908 | -0.06(-0.95%) |
Mar 08, 2004 | 6.023 | 6.023 | 5.967 | 5.999 | 177,418 | +0.04(+0.66%) |
Mar 05, 2004 | 5.914 | 5.959 | 5.884 | 5.959 | 28,573 | +0.02(+0.25%) |
Mar 04, 2004 | 5.937 | 5.944 | 5.881 | 5.944 | 37,875 | +0.01(+0.13%) |
Mar 03, 2004 | 5.756 | 5.973 | 5.756 | 5.937 | 53,159 | +0.13(+2.28%) |
Mar 02, 2004 | 5.874 | 5.928 | 5.764 | 5.804 | 52,494 | -0.13(-2.16%) |
Mar 01, 2004 | 5.681 | 5.932 | 5.625 | 5.932 | 69,106 | +0.25(+4.45%) |
Feb 27, 2004 | 5.461 | 5.680 | 5.433 | 5.680 | 97,015 | +0.15(+2.78%) |
Feb 26, 2004 | 5.546 | 5.613 | 5.439 | 5.526 | 39,869 | -0.00(-0.03%) |
Feb 25, 2004 | 5.470 | 5.544 | 5.428 | 5.528 | 19,270 | +0.06(+1.13%) |
Feb 24, 2004 | 5.440 | 5.482 | 5.418 | 5.466 | 32,559 | +0.01(+0.22%) |
Feb 23, 2004 | 5.621 | 5.621 | 5.440 | 5.454 | 23,257 | -0.14(-2.48%) |
Feb 20, 2004 | 5.577 | 5.624 | 5.544 | 5.592 | 29,237 | +0.00(+0.03%) |
Feb 19, 2004 | 5.534 | 5.613 | 5.508 | 5.591 | 132,897 | +0.08(+1.50%) |
Feb 18, 2004 | 5.433 | 5.546 | 5.433 | 5.508 | 47,178 | +0.02(+0.41%) |
Feb 17, 2004 | 5.460 | 5.561 | 5.460 | 5.485 | 41,862 | +0.02(+0.28%) |
Feb 13, 2004 | 5.546 | 5.546 | 5.433 | 5.470 | 43,856 | -0.02(-0.41%) |
Feb 12, 2004 | 5.460 | 5.493 | 5.418 | 5.493 | 43,191 | +0.02(+0.41%) |
Feb 11, 2004 | 5.395 | 5.470 | 5.395 | 5.470 | 110,305 | +0.02(+0.36%) |
Feb 10, 2004 | 5.371 | 5.487 | 5.330 | 5.451 | 37,875 | +0.03(+0.61%) |
Feb 09, 2004 | 5.240 | 5.418 | 5.240 | 5.418 | 105,653 | +0.15(+2.83%) |
Feb 06, 2004 | 5.267 | 5.306 | 5.254 | 5.269 | 27,908 | -0.02(-0.28%) |
Feb 05, 2004 | 5.267 | 5.302 | 5.236 | 5.284 | 28,573 | +0.03(+0.52%) |
Feb 04, 2004 | 5.368 | 5.374 | 5.257 | 5.257 | 29,902 | -0.11(-1.99%) |
Feb 03, 2004 | 5.368 | 5.422 | 5.362 | 5.364 | 21,263 | +0.01(+0.20%) |
Feb 02, 2004 | 5.284 | 5.404 | 5.267 | 5.353 | 51,165 | +0.01(+0.20%) |
Jan 30, 2004 | 5.472 | 5.472 | 5.342 | 5.342 | 29,237 | -0.08(-1.53%) |
Jan 29, 2004 | 5.418 | 5.451 | 5.373 | 5.425 | 39,869 | +0.01(+0.14%) |
Jan 28, 2004 | 5.538 | 5.568 | 5.418 | 5.418 | 47,843 | -0.11(-1.96%) |
Jan 27, 2004 | 5.418 | 5.554 | 5.418 | 5.526 | 50,501 | +0.02(+0.36%) |
Jan 26, 2004 | 5.407 | 5.506 | 5.407 | 5.506 | 56,481 | +0.09(+1.61%) |
Jan 23, 2004 | 5.455 | 5.458 | 5.373 | 5.419 | 32,559 | -0.04(-0.66%) |
Jan 22, 2004 | 5.457 | 5.457 | 5.368 | 5.455 | 32,559 | +0.08(+1.40%) |
Jan 21, 2004 | 5.434 | 5.449 | 5.380 | 5.380 | 30,566 | -0.06(-1.02%) |
Jan 20, 2004 | 5.416 | 5.436 | 5.312 | 5.436 | 96,350 | +0.07(+1.32%) |
Jan 16, 2004 | 5.385 | 5.416 | 5.312 | 5.365 | 36,546 | -0.05(-0.92%) |
Jan 15, 2004 | 5.436 | 5.436 | 5.361 | 5.415 | 38,819 | +0.01(+0.25%) |
Jan 14, 2004 | 5.416 | 5.436 | 5.350 | 5.401 | 28,872 | -0.02(-0.28%) |
Jan 13, 2004 | 5.416 | 5.431 | 5.350 | 5.416 | 57,252 | +0.00(+0.00%) |
Jan 12, 2004 | 5.342 | 5.416 | 5.273 | 5.416 | 206,044 | +0.11(+2.16%) |
Jan 09, 2004 | 5.329 | 5.410 | 5.289 | 5.302 | 114,278 | -0.10(-1.92%) |
Jan 08, 2004 | 5.394 | 5.433 | 5.347 | 5.406 | 77,439 | +0.05(+0.90%) |
Jan 07, 2004 | 5.373 | 5.418 | 5.329 | 5.357 | 154,473 | -0.11(-2.09%) |
Jan 06, 2004 | 5.419 | 5.472 | 5.388 | 5.472 | 24,586 | +0.05(+1.00%) |
Jan 05, 2004 | 5.508 | 5.561 | 5.416 | 5.418 | 77,080 | -0.05(-0.83%) |
Jan 02, 2004 | 5.413 | 5.573 | 5.413 | 5.463 | 61,797 | -0.01(-0.19%) |
Dec 31, 2003 | 5.350 | 5.473 | 5.350 | 5.473 | 67,113 | +0.06(+1.11%) |
Dec 30, 2003 | 5.350 | 5.458 | 5.350 | 5.413 | 51,763 | -0.01(-0.19%) |
Dec 29, 2003 | 5.491 | 5.493 | 5.357 | 5.424 | 41,729 | -0.05(-0.88%) |
Dec 26, 2003 | 5.431 | 5.488 | 5.431 | 5.472 | 8,571 | -0.01(-0.14%) |
Dec 24, 2003 | 5.418 | 5.479 | 5.403 | 5.479 | 31,403 | +0.06(+1.20%) |
Dec 23, 2003 | 5.276 | 5.455 | 5.276 | 5.415 | 46,009 | -0.08(-1.37%) |
Dec 22, 2003 | 5.386 | 5.490 | 5.153 | 5.490 | 122,930 | +0.03(+0.55%) |
Dec 19, 2003 | 5.553 | 5.555 | 5.385 | 5.460 | 59,956 | +0.06(+1.17%) |
Dec 18, 2003 | 5.345 | 5.469 | 5.345 | 5.397 | 39,045 | -0.03(-0.47%) |
Dec 17, 2003 | 5.344 | 5.448 | 5.344 | 5.422 | 29,363 | +0.01(+0.14%) |
Dec 16, 2003 | 5.327 | 5.445 | 5.306 | 5.415 | 45,570 | +0.08(+1.47%) |
Dec 15, 2003 | 5.558 | 5.591 | 5.267 | 5.336 | 73,632 | -0.13(-2.31%) |
Dec 12, 2003 | 5.433 | 5.463 | 5.422 | 5.463 | 21,330 | +0.00(+0.08%) |
Dec 11, 2003 | 5.344 | 5.458 | 5.400 | 5.458 | 17,941 | +0.11(+2.14%) |
Dec 10, 2003 | 5.433 | 5.478 | 5.267 | 5.344 | 71,924 | -0.15(-2.65%) |
Dec 09, 2003 | 5.531 | 5.531 | 5.430 | 5.490 | 44,494 | -0.01(-0.11%) |
Dec 08, 2003 | 5.526 | 5.531 | 5.433 | 5.496 | 43,590 | +0.03(+0.50%) |
Dec 05, 2003 | 5.418 | 5.525 | 5.398 | 5.469 | 84,476 | +0.05(+0.94%) |
Dec 04, 2003 | 5.511 | 5.546 | 5.409 | 5.418 | 50,434 | -0.09(-1.69%) |
Dec 03, 2003 | 5.516 | 5.567 | 5.479 | 5.511 | 31,177 | -0.01(-0.14%) |
Dec 02, 2003 | 5.559 | 5.624 | 5.485 | 5.519 | 113,640 | -0.04(-0.76%) |
Dec 01, 2003 | 5.506 | 5.568 | 5.500 | 5.561 | 44,653 | +0.06(+1.09%) |
Nov 28, 2003 | 5.513 | 5.568 | 5.500 | 5.500 | 38,008 | -0.01(-0.22%) |
Nov 26, 2003 | 5.523 | 5.591 | 5.500 | 5.513 | 47,736 | -0.03(-0.49%) |
Nov 25, 2003 | 5.546 | 5.589 | 5.494 | 5.540 | 33,224 | +0.02(+0.41%) |
Nov 24, 2003 | 5.331 | 5.681 | 5.267 | 5.517 | 132,399 | +0.21(+3.88%) |
Nov 21, 2003 | 5.195 | 5.311 | 5.230 | 5.311 | 35,124 | +0.12(+2.23%) |
Nov 20, 2003 | 5.231 | 5.293 | 5.192 | 5.195 | 40,580 | -0.11(-2.10%) |
Nov 19, 2003 | 5.154 | 5.379 | 5.136 | 5.306 | 131,967 | +0.13(+2.56%) |
Nov 18, 2003 | 5.398 | 5.401 | 5.174 | 5.174 | 214,457 | -0.14(-2.63%) |
Nov 17, 2003 | 5.306 | 5.418 | 5.267 | 5.314 | 140,572 | +0.01(+0.14%) |
Nov 14, 2003 | 5.561 | 5.561 | 5.293 | 5.306 | 137,389 | -0.13(-2.33%) |
Nov 13, 2003 | 5.568 | 5.583 | 5.418 | 5.433 | 173,252 | -0.15(-2.70%) |
Nov 12, 2003 | 5.628 | 5.628 | 5.568 | 5.583 | 85,739 | +0.02(+0.27%) |
Nov 11, 2003 | 5.553 | 5.621 | 5.538 | 5.568 | 164,793 | -0.05(-0.80%) |
Nov 10, 2003 | 5.662 | 5.662 | 5.553 | 5.613 | 109,700 | -0.00(-0.08%) |
Nov 07, 2003 | 5.704 | 5.749 | 5.618 | 5.618 | 44,534 | -0.06(-1.03%) |
Nov 06, 2003 | 5.710 | 5.710 | 5.622 | 5.677 | 20,419 | -0.00(-0.03%) |
Nov 05, 2003 | 5.719 | 5.719 | 5.616 | 5.678 | 95,972 | -0.05(-0.79%) |
Nov 04, 2003 | 5.719 | 5.795 | 5.696 | 5.723 | 62,428 | -0.01(-0.16%) |
Nov 03, 2003 | 5.859 | 5.860 | 5.674 | 5.732 | 67,073 | -0.04(-0.76%) |
Oct 31, 2003 | 5.899 | 5.982 | 5.776 | 5.776 | 266,872 | -0.14(-2.32%) |
Oct 30, 2003 | 5.755 | 5.850 | 5.734 | 5.913 | 45,171 | +0.16(+2.75%) |
Oct 29, 2003 | 5.627 | 5.755 | 5.568 | 5.755 | 134,831 | +0.08(+1.46%) |
Oct 28, 2003 | 5.663 | 5.681 | 5.651 | 5.672 | 58,587 | -0.01(-0.16%) |
Oct 27, 2003 | 5.732 | 5.832 | 5.643 | 5.681 | 126,917 | +0.02(+0.29%) |
Oct 24, 2003 | 5.710 | 5.710 | 5.646 | 5.665 | 53,159 | -0.09(-1.54%) |
Oct 23, 2003 | 5.714 | 5.792 | 5.658 | 5.753 | 58,475 | +0.03(+0.53%) |
Oct 22, 2003 | 5.895 | 5.896 | 5.720 | 5.723 | 59,139 | -0.21(-3.50%) |
Oct 21, 2003 | 6.020 | 6.020 | 5.907 | 5.931 | 27,908 | -0.07(-1.20%) |
Oct 20, 2003 | 6.009 | 6.087 | 5.910 | 6.003 | 104,324 | -0.02(-0.27%) |
Oct 17, 2003 | 5.901 | 6.020 | 5.899 | 6.020 | 27,908 | +0.00(+0.00%) |
Oct 16, 2003 | 5.985 | 6.020 | 5.944 | 6.020 | 41,862 | +0.03(+0.58%) |
Oct 15, 2003 | 6.018 | 6.020 | 5.961 | 5.985 | 11,296 | -0.03(-0.57%) |
Oct 14, 2003 | 5.839 | 6.020 | 5.832 | 6.020 | 149,390 | +0.18(+3.09%) |
Oct 13, 2003 | 5.719 | 5.907 | 5.719 | 5.839 | 102,995 | +0.14(+2.46%) |
Oct 10, 2003 | 5.869 | 5.869 | 5.699 | 5.699 | 30,566 | -0.21(-3.49%) |
Oct 09, 2003 | 5.965 | 5.978 | 5.832 | 5.905 | 19,934 | -0.00(-0.03%) |
Oct 08, 2003 | 5.944 | 5.944 | 5.795 | 5.907 | 24,586 | -0.02(-0.38%) |
Oct 07, 2003 | 5.851 | 5.937 | 5.726 | 5.929 | 61,132 | +0.06(+1.03%) |
Oct 06, 2003 | 5.835 | 5.877 | 5.835 | 5.869 | 175,425 | +0.00(+0.00%) |
Oct 03, 2003 | 5.866 | 5.871 | 5.816 | 5.869 | 29,330 | +0.06(+0.96%) |
Oct 02, 2003 | 5.830 | 5.866 | 5.749 | 5.813 | 26,639 | -0.05(-0.82%) |
Oct 01, 2003 | 5.674 | 5.868 | 5.674 | 5.862 | 32,559 | +0.20(+3.45%) |
Sep 30, 2003 | 5.722 | 5.816 | 5.631 | 5.666 | 65,784 | -0.16(-2.74%) |
Sep 29, 2003 | 5.645 | 5.826 | 5.573 | 5.826 | 74,117 | +0.25(+4.57%) |
Sep 26, 2003 | 5.677 | 5.680 | 5.571 | 5.571 | 29,902 | -0.11(-1.93%) |
Sep 25, 2003 | 5.752 | 5.786 | 5.681 | 5.681 | 29,237 | -0.07(-1.23%) |
Sep 24, 2003 | 5.783 | 5.868 | 5.752 | 5.752 | 28,573 | -0.08(-1.34%) |
Sep 23, 2003 | 5.696 | 5.832 | 5.696 | 5.830 | 23,257 | +0.02(+0.34%) |
Sep 22, 2003 | 5.841 | 5.892 | 5.780 | 5.810 | 71,100 | -0.12(-2.00%) |
Sep 19, 2003 | 5.706 | 5.929 | 5.706 | 5.929 | 54,488 | +0.26(+4.53%) |
Sep 18, 2003 | 5.615 | 5.734 | 5.615 | 5.672 | 32,839 | -0.00(-0.02%) |
Sep 17, 2003 | 5.458 | 5.674 | 5.458 | 5.674 | 19,270 | +0.09(+1.70%) |
Sep 16, 2003 | 5.448 | 5.579 | 5.430 | 5.579 | 41,862 | +0.14(+2.66%) |
Sep 15, 2003 | 5.460 | 5.485 | 5.433 | 5.434 | 30,566 | -0.01(-0.17%) |
Sep 12, 2003 | 5.457 | 5.607 | 5.443 | 5.443 | 89,041 | -0.14(-2.48%) |
Sep 11, 2003 | 5.419 | 5.583 | 5.410 | 5.582 | 63,790 | +0.17(+3.17%) |
Sep 10, 2003 | 5.568 | 5.568 | 5.410 | 5.410 | 33,224 | -0.09(-1.72%) |
Sep 09, 2003 | 5.658 | 5.658 | 5.505 | 5.505 | 11,296 | -0.12(-2.06%) |
Sep 08, 2003 | 5.466 | 5.651 | 5.466 | 5.621 | 23,921 | +0.00(+0.00%) |
Sep 05, 2003 | 5.610 | 5.717 | 5.463 | 5.621 | 42,527 | +0.01(+0.11%) |
Sep 04, 2003 | 5.615 | 5.689 | 5.610 | 5.615 | 15,283 | -0.03(-0.45%) |
Sep 03, 2003 | 5.675 | 5.752 | 5.621 | 5.640 | 45,849 | -0.07(-1.24%) |
Sep 02, 2003 | 5.373 | 5.711 | 5.359 | 5.711 | 51,165 | +0.29(+5.27%) |
Aug 29, 2003 | 5.404 | 5.427 | 5.400 | 5.425 | 20,599 | +0.06(+1.18%) |
Aug 28, 2003 | 5.443 | 5.443 | 5.305 | 5.362 | 43,856 | -0.06(-1.03%) |
Aug 27, 2003 | 5.353 | 5.437 | 5.353 | 5.418 | 37,211 | -0.01(-0.25%) |
Aug 26, 2003 | 5.476 | 5.476 | 5.290 | 5.431 | 44,520 | -0.12(-2.17%) |
Aug 25, 2003 | 5.475 | 5.552 | 5.361 | 5.552 | 43,191 | +0.02(+0.38%) |
Aug 22, 2003 | 5.642 | 5.681 | 5.531 | 5.531 | 52,494 | -0.09(-1.61%) |
Aug 21, 2003 | 5.531 | 5.621 | 5.494 | 5.621 | 57,810 | +0.09(+1.69%) |
Aug 20, 2003 | 5.413 | 5.558 | 5.397 | 5.527 | 47,843 | +0.11(+2.11%) |
Aug 19, 2003 | 5.418 | 5.418 | 5.254 | 5.413 | 48,507 | +0.03(+0.47%) |
Aug 18, 2003 | 5.353 | 5.403 | 5.327 | 5.388 | 23,921 | +0.01(+0.14%) |
Aug 15, 2003 | 5.306 | 5.416 | 5.272 | 5.380 | 12,625 | +0.09(+1.76%) |
Aug 14, 2003 | 5.291 | 5.312 | 5.267 | 5.287 | 48,507 | -0.01(-0.20%) |
Aug 13, 2003 | 5.355 | 5.379 | 5.290 | 5.297 | 63,126 | -0.04(-0.79%) |
Aug 12, 2003 | 5.321 | 5.416 | 5.302 | 5.339 | 60,468 | -0.02(-0.42%) |
Aug 11, 2003 | 5.379 | 5.379 | 5.324 | 5.362 | 25,915 | +0.01(+0.14%) |
Aug 08, 2003 | 5.312 | 5.354 | 5.294 | 5.354 | 22,592 | +0.05(+0.88%) |
Aug 07, 2003 | 5.478 | 5.478 | 5.305 | 5.308 | 20,599 | -0.08(-1.40%) |
Aug 06, 2003 | 5.364 | 5.469 | 5.359 | 5.383 | 31,230 | +0.00(+0.06%) |
Aug 05, 2003 | 5.568 | 5.568 | 5.380 | 5.380 | 72,429 | -0.19(-3.46%) |
Aug 04, 2003 | 5.570 | 5.595 | 5.568 | 5.573 | 21,928 | -0.04(-0.75%) |
Aug 01, 2003 | 5.623 | 5.623 | 5.517 | 5.615 | 55,817 | +0.00(+0.08%) |
Jul 31, 2003 | 5.663 | 5.665 | 5.610 | 5.610 | 44,520 | -0.04(-0.72%) |
Jul 30, 2003 | 5.708 | 5.729 | 5.643 | 5.651 | 49,172 | -0.04(-0.77%) |
Jul 29, 2003 | 5.696 | 5.755 | 5.695 | 5.695 | 49,836 | -0.00(-0.02%) |
Jul 28, 2003 | 5.538 | 5.702 | 5.463 | 5.696 | 180,076 | +0.17(+3.13%) |
Jul 25, 2003 | 5.388 | 5.541 | 5.370 | 5.523 | 51,165 | +0.11(+2.09%) |
Jul 24, 2003 | 5.305 | 5.440 | 5.303 | 5.410 | 100,337 | +0.14(+2.71%) |
Jul 23, 2003 | 5.383 | 5.481 | 5.267 | 5.267 | 170,773 | -0.11(-2.09%) |
Jul 22, 2003 | 5.470 | 5.470 | 5.285 | 5.380 | 113,627 | -0.02(-0.28%) |
Jul 21, 2003 | 5.606 | 5.606 | 5.327 | 5.395 | 71,100 | -0.21(-3.76%) |
Jul 18, 2003 | 5.613 | 5.613 | 5.532 | 5.606 | 18,605 | +0.01(+0.13%) |
Jul 17, 2003 | 5.752 | 5.752 | 5.567 | 5.598 | 128,910 | -0.16(-2.72%) |
Jul 16, 2003 | 5.640 | 5.830 | 5.589 | 5.755 | 48,507 | +0.22(+4.05%) |
Jul 15, 2003 | 5.810 | 5.815 | 5.531 | 5.531 | 368,126 | -0.23(-4.07%) |
Jul 14, 2003 | 5.869 | 5.869 | 5.713 | 5.765 | 237,222 | -0.12(-2.02%) |
Jul 11, 2003 | 5.910 | 5.952 | 5.862 | 5.884 | 116,285 | -0.04(-0.71%) |
Jul 10, 2003 | 5.990 | 6.000 | 5.869 | 5.926 | 148,845 | -0.06(-1.06%) |
Jul 09, 2003 | 5.961 | 6.020 | 5.947 | 5.990 | 90,370 | +0.04(+0.68%) |
Jul 08, 2003 | 5.941 | 6.006 | 5.869 | 5.949 | 53,159 | +0.02(+0.33%) |
Jul 07, 2003 | 5.803 | 5.929 | 5.803 | 5.929 | 51,830 | +0.14(+2.34%) |
Jul 03, 2003 | 5.792 | 5.832 | 5.731 | 5.794 | 15,283 | +0.03(+0.44%) |
Jul 02, 2003 | 5.779 | 5.904 | 5.731 | 5.768 | 60,468 | -0.02(-0.28%) |
Jul 01, 2003 | 5.794 | 5.809 | 5.743 | 5.785 | 75,751 | -0.02(-0.34%) |
Jun 30, 2003 | 5.765 | 5.809 | 5.695 | 5.804 | 184,727 | -0.03(-0.44%) |
Jun 27, 2003 | 5.794 | 5.922 | 5.758 | 5.830 | 59,804 | +0.06(+0.99%) |
Jun 26, 2003 | 5.741 | 5.773 | 5.719 | 5.773 | 25,915 | +0.03(+0.47%) |
Jun 25, 2003 | 5.854 | 5.922 | 5.741 | 5.746 | 29,237 | -0.18(-3.12%) |
Jun 24, 2003 | 5.853 | 5.944 | 5.719 | 5.931 | 41,198 | +0.09(+1.57%) |
Jun 23, 2003 | 5.847 | 5.899 | 5.824 | 5.839 | 75,751 | -0.05(-0.84%) |
Jun 20, 2003 | 5.716 | 5.929 | 5.630 | 5.889 | 186,721 | +0.22(+3.79%) |
Jun 19, 2003 | 5.731 | 5.735 | 5.634 | 5.674 | 40,533 | -0.06(-1.00%) |
Jun 18, 2003 | 5.666 | 5.732 | 5.666 | 5.731 | 40,533 | +0.04(+0.77%) |
Jun 17, 2003 | 5.746 | 5.746 | 5.681 | 5.687 | 39,869 | -0.03(-0.55%) |
Jun 16, 2003 | 5.907 | 5.929 | 5.692 | 5.719 | 291,046 | -0.11(-1.81%) |
Jun 13, 2003 | 5.847 | 5.944 | 5.722 | 5.824 | 219,281 | -0.02(-0.39%) |
Jun 12, 2003 | 5.738 | 5.869 | 5.738 | 5.847 | 84,390 | +0.02(+0.36%) |
Jun 11, 2003 | 5.652 | 5.832 | 5.652 | 5.825 | 73,093 | +0.11(+1.89%) |
Jun 10, 2003 | 5.621 | 5.717 | 5.561 | 5.717 | 15,283 | +0.14(+2.45%) |
Jun 09, 2003 | 5.600 | 5.627 | 5.552 | 5.580 | 15,947 | -0.05(-0.91%) |
Jun 06, 2003 | 5.564 | 5.681 | 5.500 | 5.631 | 65,784 | +0.00(+0.08%) |
Jun 05, 2003 | 5.595 | 5.637 | 5.594 | 5.627 | 93,028 | +0.02(+0.38%) |
Jun 04, 2003 | 5.606 | 5.666 | 5.568 | 5.606 | 213,300 | -0.02(-0.29%) |
Jun 03, 2003 | 5.633 | 5.672 | 5.619 | 5.622 | 48,507 | -0.02(-0.37%) |