Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.795 | 5.838 | 5.795 | 5.816 | 115,306 | +0.03(+0.53%) |
Jul 29, 2004 | 5.747 | 5.816 | 5.747 | 5.786 | 175,486 | +0.02(+0.30%) |
Jul 28, 2004 | 5.751 | 5.786 | 5.751 | 5.769 | 121,048 | +0.02(+0.30%) |
Jul 27, 2004 | 5.725 | 5.760 | 5.725 | 5.751 | 143,788 | +0.02(+0.38%) |
Jul 26, 2004 | 5.725 | 5.764 | 5.721 | 5.729 | 79,933 | +0.00(+0.08%) |
Jul 23, 2004 | 5.795 | 5.808 | 5.721 | 5.725 | 148,382 | -0.03(-0.53%) |
Jul 22, 2004 | 5.747 | 5.782 | 5.747 | 5.755 | 89,121 | -0.01(-0.15%) |
Jul 21, 2004 | 5.821 | 5.825 | 5.738 | 5.764 | 118,062 | -0.04(-0.75%) |
Jul 20, 2004 | 5.830 | 5.830 | 5.799 | 5.808 | 160,555 | -0.02(-0.37%) |
Jul 19, 2004 | 5.795 | 5.834 | 5.795 | 5.830 | 166,068 | +0.01(+0.15%) |
Jul 16, 2004 | 5.760 | 5.830 | 5.760 | 5.821 | 117,373 | +0.05(+0.83%) |
Jul 15, 2004 | 5.712 | 5.786 | 5.712 | 5.773 | 147,233 | +0.01(+0.23%) |
Jul 14, 2004 | 5.738 | 5.803 | 5.738 | 5.760 | 202,819 | +0.00(+0.08%) |
Jul 13, 2004 | 5.769 | 5.786 | 5.703 | 5.755 | 187,200 | -0.03(-0.45%) |
Jul 12, 2004 | 5.769 | 5.786 | 5.738 | 5.782 | 105,429 | +0.02(+0.30%) |
Jul 09, 2004 | 5.716 | 5.764 | 5.708 | 5.764 | 149,071 | +0.03(+0.46%) |
Jul 08, 2004 | 5.690 | 5.742 | 5.690 | 5.738 | 144,247 | +0.02(+0.30%) |
Jul 07, 2004 | 5.703 | 5.721 | 5.673 | 5.721 | 157,569 | +0.03(+0.46%) |
Jul 06, 2004 | 5.655 | 5.699 | 5.655 | 5.695 | 119,211 | +0.00(+0.08%) |
Jul 02, 2004 | 5.634 | 5.690 | 5.599 | 5.690 | 262,769 | +0.09(+1.63%) |
Jul 01, 2004 | 5.590 | 5.599 | 5.551 | 5.599 | 71,205 | +0.07(+1.26%) |
Jun 30, 2004 | 5.499 | 5.564 | 5.473 | 5.529 | 132,533 | +0.06(+1.11%) |
Jun 29, 2004 | 5.464 | 5.516 | 5.464 | 5.468 | 181,687 | -0.04(-0.71%) |
Jun 28, 2004 | 5.525 | 5.538 | 5.486 | 5.507 | 200,063 | +0.00(+0.08%) |
Jun 25, 2004 | 5.525 | 5.551 | 5.464 | 5.503 | 222,803 | -0.05(-0.86%) |
Jun 24, 2004 | 5.490 | 5.568 | 5.490 | 5.551 | 164,920 | +0.03(+0.63%) |
Jun 23, 2004 | 5.507 | 5.529 | 5.503 | 5.516 | 140,802 | -0.01(-0.24%) |
Jun 22, 2004 | 5.525 | 5.547 | 5.490 | 5.529 | 227,396 | +0.03(+0.55%) |
Jun 21, 2004 | 5.538 | 5.538 | 5.499 | 5.499 | 123,575 | -0.01(-0.24%) |
Jun 18, 2004 | 5.568 | 5.573 | 5.507 | 5.512 | 223,492 | -0.04(-0.78%) |
Jun 17, 2004 | 5.555 | 5.564 | 5.520 | 5.555 | 113,698 | +0.01(+0.16%) |
Jun 16, 2004 | 5.603 | 5.603 | 5.529 | 5.547 | 178,012 | -0.03(-0.47%) |
Jun 15, 2004 | 5.529 | 5.590 | 5.525 | 5.573 | 211,088 | +0.04(+0.79%) |
Jun 14, 2004 | 5.612 | 5.625 | 5.516 | 5.529 | 161,245 | -0.13(-2.38%) |
Jun 10, 2004 | 5.673 | 5.695 | 5.664 | 5.664 | 171,351 | -0.03(-0.54%) |
Jun 09, 2004 | 5.690 | 5.703 | 5.673 | 5.695 | 165,838 | +0.01(+0.23%) |
Jun 08, 2004 | 5.616 | 5.681 | 5.594 | 5.681 | 228,545 | +0.04(+0.77%) |
Jun 07, 2004 | 5.629 | 5.651 | 5.586 | 5.638 | 171,581 | +0.03(+0.62%) |
Jun 04, 2004 | 5.638 | 5.647 | 5.594 | 5.603 | 197,306 | -0.03(-0.54%) |
Jun 03, 2004 | 5.699 | 5.699 | 5.634 | 5.634 | 240,719 | -0.05(-0.84%) |
Jun 02, 2004 | 5.721 | 5.721 | 5.673 | 5.681 | 319,504 | -0.03(-0.53%) |
Jun 01, 2004 | 5.755 | 5.760 | 5.703 | 5.712 | 144,247 | -0.03(-0.46%) |
May 28, 2004 | 5.764 | 5.786 | 5.725 | 5.738 | 168,365 | -0.01(-0.15%) |
May 27, 2004 | 5.712 | 5.760 | 5.712 | 5.747 | 131,844 | +0.02(+0.30%) |
May 26, 2004 | 5.703 | 5.742 | 5.686 | 5.729 | 232,220 | +0.03(+0.46%) |
May 25, 2004 | 5.686 | 5.742 | 5.660 | 5.703 | 229,923 | +0.01(+0.23%) |
May 24, 2004 | 5.664 | 5.734 | 5.664 | 5.690 | 131,614 | +0.03(+0.46%) |
May 21, 2004 | 5.660 | 5.716 | 5.642 | 5.664 | 141,721 | +0.03(+0.46%) |
May 20, 2004 | 5.577 | 5.660 | 5.564 | 5.638 | 153,665 | +0.07(+1.33%) |
May 19, 2004 | 5.529 | 5.594 | 5.516 | 5.564 | 235,206 | +0.03(+0.47%) |
May 18, 2004 | 5.616 | 5.634 | 5.464 | 5.538 | 318,355 | -0.08(-1.40%) |
May 17, 2004 | 5.607 | 5.651 | 5.555 | 5.616 | 237,503 | -0.02(-0.31%) |
May 14, 2004 | 5.529 | 5.634 | 5.512 | 5.634 | 270,349 | +0.10(+1.89%) |
May 13, 2004 | 5.503 | 5.533 | 5.464 | 5.529 | 244,164 | -0.00(-0.08%) |
May 12, 2004 | 5.529 | 5.560 | 5.499 | 5.533 | 218,898 | -0.01(-0.24%) |
May 11, 2004 | 5.355 | 5.547 | 5.355 | 5.547 | 353,728 | +0.17(+3.07%) |
May 10, 2004 | 5.420 | 5.429 | 5.285 | 5.381 | 387,034 | -0.05(-0.96%) |
May 07, 2004 | 5.516 | 5.560 | 5.398 | 5.433 | 410,233 | -0.14(-2.50%) |
May 06, 2004 | 5.607 | 5.616 | 5.542 | 5.573 | 317,666 | -0.07(-1.31%) |
May 05, 2004 | 5.651 | 5.660 | 5.612 | 5.647 | 170,432 | +0.03(+0.62%) |
May 04, 2004 | 5.664 | 5.695 | 5.612 | 5.612 | 387,723 | -0.05(-0.92%) |
May 03, 2004 | 5.681 | 5.699 | 5.664 | 5.664 | 189,038 | -0.00(-0.08%) |
Apr 30, 2004 | 5.607 | 5.668 | 5.603 | 5.668 | 147,233 | +0.05(+0.93%) |
Apr 29, 2004 | 5.660 | 5.695 | 5.603 | 5.616 | 278,388 | -0.03(-0.62%) |
Apr 28, 2004 | 5.668 | 5.690 | 5.651 | 5.651 | 280,685 | -0.04(-0.69%) |
Apr 27, 2004 | 5.677 | 5.734 | 5.660 | 5.690 | 277,929 | +0.02(+0.38%) |
Apr 26, 2004 | 5.703 | 5.747 | 5.642 | 5.668 | 257,257 | -0.06(-1.06%) |
Apr 23, 2004 | 5.760 | 5.799 | 5.712 | 5.729 | 276,781 | -0.08(-1.42%) |
Apr 22, 2004 | 5.764 | 5.812 | 5.742 | 5.812 | 154,124 | +0.05(+0.83%) |
Apr 21, 2004 | 5.777 | 5.782 | 5.716 | 5.764 | 236,354 | -0.00(-0.08%) |
Apr 20, 2004 | 5.847 | 5.851 | 5.769 | 5.769 | 258,175 | -0.08(-1.34%) |
Apr 19, 2004 | 5.834 | 5.864 | 5.821 | 5.847 | 131,844 | +0.01(+0.22%) |
Apr 16, 2004 | 5.734 | 5.856 | 5.734 | 5.834 | 165,609 | +0.10(+1.67%) |
Apr 15, 2004 | 5.738 | 5.782 | 5.699 | 5.738 | 320,652 | +0.03(+0.46%) |
Apr 14, 2004 | 5.843 | 5.843 | 5.681 | 5.712 | 512,217 | -0.14(-2.38%) |
Apr 13, 2004 | 5.930 | 5.951 | 5.769 | 5.851 | 409,084 | -0.13(-2.25%) |
Apr 12, 2004 | 6.004 | 6.047 | 5.986 | 5.986 | 191,105 | -0.06(-0.94%) |
Apr 08, 2004 | 6.038 | 6.043 | 5.991 | 6.043 | 210,399 | +0.03(+0.51%) |
Apr 07, 2004 | 5.951 | 6.038 | 5.943 | 6.012 | 236,584 | +0.04(+0.73%) |
Apr 06, 2004 | 6.052 | 6.052 | 5.921 | 5.969 | 329,840 | -0.06(-1.01%) |
Apr 05, 2004 | 6.204 | 6.252 | 5.999 | 6.030 | 421,028 | -0.20(-3.15%) |
Apr 02, 2004 | 6.361 | 6.395 | 6.226 | 6.226 | 241,637 | -0.16(-2.52%) |
Apr 01, 2004 | 6.417 | 6.417 | 6.382 | 6.387 | 182,376 | -0.03(-0.41%) |
Mar 31, 2004 | 6.382 | 6.413 | 6.369 | 6.413 | 138,045 | +0.03(+0.48%) |
Mar 30, 2004 | 6.369 | 6.382 | 6.339 | 6.382 | 177,093 | +0.00(+0.00%) |
Mar 29, 2004 | 6.378 | 6.391 | 6.321 | 6.382 | 275,173 | +0.01(+0.14%) |
Mar 26, 2004 | 6.374 | 6.387 | 6.339 | 6.374 | 161,015 | +0.00(+0.07%) |
Mar 25, 2004 | 6.400 | 6.417 | 6.339 | 6.369 | 188,119 | -0.03(-0.48%) |
Mar 24, 2004 | 6.382 | 6.400 | 6.365 | 6.400 | 203,968 | +0.04(+0.68%) |
Mar 23, 2004 | 6.378 | 6.391 | 6.335 | 6.356 | 175,486 | +0.00(+0.00%) |
Mar 22, 2004 | 6.391 | 6.395 | 6.352 | 6.356 | 146,085 | -0.03(-0.48%) |
Mar 19, 2004 | 6.369 | 6.395 | 6.365 | 6.387 | 188,808 | +0.02(+0.34%) |
Mar 18, 2004 | 6.356 | 6.369 | 6.335 | 6.365 | 130,006 | +0.01(+0.14%) |
Mar 17, 2004 | 6.343 | 6.378 | 6.326 | 6.356 | 171,121 | +0.03(+0.48%) |
Mar 16, 2004 | 6.335 | 6.369 | 6.326 | 6.326 | 229,464 | +0.01(+0.21%) |
Mar 15, 2004 | 6.313 | 6.339 | 6.282 | 6.313 | 294,467 | +0.03(+0.49%) |
Mar 12, 2004 | 6.343 | 6.356 | 6.269 | 6.282 | 255,878 | -0.05(-0.76%) |
Mar 11, 2004 | 6.409 | 6.409 | 6.313 | 6.330 | 241,178 | -0.10(-1.62%) |
Mar 10, 2004 | 6.439 | 6.461 | 6.400 | 6.435 | 331,218 | +0.04(+0.61%) |
Mar 09, 2004 | 6.422 | 6.461 | 6.395 | 6.395 | 204,886 | -0.01(-0.20%) |
Mar 08, 2004 | 6.404 | 6.413 | 6.356 | 6.409 | 197,077 | +0.03(+0.48%) |
Mar 05, 2004 | 6.335 | 6.426 | 6.335 | 6.378 | 290,332 | +0.07(+1.03%) |
Mar 04, 2004 | 6.321 | 6.352 | 6.295 | 6.313 | 326,394 | -0.00(-0.07%) |
Mar 03, 2004 | 6.295 | 6.321 | 6.269 | 6.317 | 231,071 | +0.04(+0.62%) |
Mar 02, 2004 | 6.265 | 6.300 | 6.256 | 6.278 | 212,237 | +0.03(+0.42%) |
Mar 01, 2004 | 6.256 | 6.261 | 6.230 | 6.252 | 268,741 | +0.02(+0.35%) |
Feb 27, 2004 | 6.221 | 6.243 | 6.195 | 6.230 | 239,111 | +0.02(+0.35%) |
Feb 26, 2004 | 6.234 | 6.234 | 6.200 | 6.208 | 100,376 | +0.00(+0.00%) |
Feb 25, 2004 | 6.221 | 6.239 | 6.195 | 6.208 | 279,077 | +0.03(+0.49%) |
Feb 24, 2004 | 6.221 | 6.230 | 6.173 | 6.178 | 267,593 | -0.03(-0.49%) |
Feb 23, 2004 | 6.208 | 6.230 | 6.165 | 6.208 | 238,881 | +0.02(+0.35%) |
Feb 20, 2004 | 6.234 | 6.239 | 6.186 | 6.186 | 233,139 | -0.07(-1.11%) |
Feb 19, 2004 | 6.295 | 6.313 | 6.226 | 6.256 | 244,394 | -0.04(-0.69%) |
Feb 18, 2004 | 6.317 | 6.321 | 6.291 | 6.300 | 178,931 | +0.00(+0.00%) |
Feb 17, 2004 | 6.339 | 6.339 | 6.265 | 6.300 | 270,809 | -0.04(-0.62%) |
Feb 13, 2004 | 6.356 | 6.369 | 6.326 | 6.339 | 223,492 | -0.02(-0.34%) |
Feb 12, 2004 | 6.374 | 6.374 | 6.295 | 6.361 | 224,410 | -0.04(-0.61%) |
Feb 11, 2004 | 6.356 | 6.400 | 6.330 | 6.400 | 171,351 | +0.07(+1.17%) |
Feb 10, 2004 | 6.395 | 6.395 | 6.321 | 6.326 | 163,312 | -0.05(-0.82%) |
Feb 09, 2004 | 6.356 | 6.378 | 6.343 | 6.378 | 138,505 | +0.05(+0.76%) |
Feb 06, 2004 | 6.287 | 6.335 | 6.265 | 6.330 | 142,410 | +0.07(+1.11%) |
Feb 05, 2004 | 6.369 | 6.369 | 6.226 | 6.261 | 253,581 | -0.09(-1.44%) |
Feb 04, 2004 | 6.369 | 6.387 | 6.321 | 6.352 | 164,920 | -0.02(-0.27%) |
Feb 03, 2004 | 6.335 | 6.374 | 6.326 | 6.369 | 122,886 | +0.02(+0.27%) |
Feb 02, 2004 | 6.308 | 6.356 | 6.274 | 6.352 | 177,093 | +0.08(+1.32%) |
Jan 30, 2004 | 6.269 | 6.274 | 6.230 | 6.269 | 140,113 | +0.03(+0.56%) |
Jan 29, 2004 | 6.226 | 6.256 | 6.195 | 6.234 | 149,760 | +0.01(+0.14%) |
Jan 28, 2004 | 6.213 | 6.291 | 6.208 | 6.226 | 298,142 | +0.03(+0.56%) |
Jan 27, 2004 | 6.252 | 6.256 | 6.156 | 6.191 | 345,459 | -0.03(-0.42%) |
Jan 26, 2004 | 6.300 | 6.317 | 6.217 | 6.217 | 220,276 | -0.10(-1.52%) |
Jan 23, 2004 | 6.378 | 6.387 | 6.313 | 6.313 | 275,173 | -0.04(-0.68%) |
Jan 22, 2004 | 6.387 | 6.391 | 6.330 | 6.356 | 167,446 | -0.01(-0.21%) |
Jan 21, 2004 | 6.321 | 6.369 | 6.300 | 6.369 | 198,225 | +0.07(+1.04%) |
Jan 20, 2004 | 6.287 | 6.335 | 6.274 | 6.304 | 196,847 | +0.02(+0.35%) |
Jan 16, 2004 | 6.282 | 6.326 | 6.269 | 6.282 | 251,974 | +0.03(+0.49%) |
Jan 15, 2004 | 6.274 | 6.295 | 6.247 | 6.252 | 153,435 | -0.01(-0.21%) |
Jan 14, 2004 | 6.234 | 6.269 | 6.226 | 6.265 | 155,962 | +0.03(+0.49%) |
Jan 13, 2004 | 6.291 | 6.291 | 6.226 | 6.234 | 158,488 | -0.07(-1.04%) |
Jan 12, 2004 | 6.247 | 6.308 | 6.230 | 6.300 | 259,554 | +0.08(+1.26%) |
Jan 09, 2004 | 6.186 | 6.243 | 6.186 | 6.221 | 234,287 | +0.04(+0.70%) |
Jan 08, 2004 | 6.173 | 6.200 | 6.165 | 6.178 | 216,830 | +0.00(+0.07%) |
Jan 07, 2004 | 6.169 | 6.178 | 6.169 | 6.173 | 159,177 | +0.03(+0.57%) |
Jan 06, 2004 | 6.082 | 6.160 | 6.073 | 6.139 | 225,789 | +0.07(+1.08%) |
Jan 05, 2004 | 6.043 | 6.082 | 6.030 | 6.073 | 137,127 | +0.04(+0.65%) |
Jan 02, 2004 | 6.008 | 6.060 | 5.991 | 6.034 | 202,819 | +0.07(+1.09%) |
Dec 31, 2003 | 5.991 | 6.008 | 5.964 | 5.969 | 305,722 | -0.02(-0.29%) |
Dec 30, 2003 | 6.008 | 6.008 | 5.978 | 5.986 | 206,494 | -0.02(-0.29%) |
Dec 29, 2003 | 6.012 | 6.012 | 5.991 | 6.004 | 171,581 | -0.01(-0.14%) |
Dec 26, 2003 | 6.012 | 6.017 | 5.973 | 6.012 | 71,434 | +0.02(+0.29%) |
Dec 24, 2003 | 5.964 | 6.025 | 5.960 | 5.995 | 107,267 | +0.01(+0.15%) |
Dec 23, 2003 | 6.099 | 6.104 | 6.012 | 5.986 | 276,781 | -0.10(-1.57%) |
Dec 22, 2003 | 6.060 | 6.095 | 6.060 | 6.082 | 196,388 | +0.05(+0.79%) |
Dec 19, 2003 | 6.038 | 6.073 | 6.025 | 6.034 | 158,488 | -0.02(-0.36%) |
Dec 18, 2003 | 6.060 | 6.069 | 6.025 | 6.056 | 217,520 | -0.01(-0.14%) |
Dec 17, 2003 | 6.034 | 6.065 | 6.021 | 6.065 | 315,369 | +0.06(+0.94%) |
Dec 16, 2003 | 5.947 | 6.017 | 5.934 | 6.008 | 396,221 | +0.03(+0.51%) |
Dec 15, 2003 | 6.008 | 6.012 | 5.947 | 5.978 | 330,529 | -0.03(-0.44%) |
Dec 12, 2003 | 6.017 | 6.025 | 5.982 | 6.004 | 197,996 | +0.01(+0.22%) |
Dec 11, 2003 | 6.008 | 6.034 | 5.969 | 5.991 | 144,018 | -0.07(-1.15%) |
Dec 10, 2003 | 5.986 | 6.060 | 5.969 | 6.060 | 234,287 | +0.07(+1.16%) |
Dec 09, 2003 | 6.030 | 6.030 | 5.978 | 5.991 | 180,539 | -0.03(-0.51%) |
Dec 08, 2003 | 6.043 | 6.073 | 6.021 | 6.021 | 288,725 | -0.05(-0.79%) |
Dec 05, 2003 | 5.991 | 6.034 | 5.986 | 6.069 | 208,332 | +0.08(+1.38%) |
Dec 04, 2003 | 5.999 | 5.999 | 5.973 | 5.986 | 272,646 | -0.01(-0.15%) |
Dec 03, 2003 | 5.986 | 6.043 | 5.982 | 5.995 | 144,477 | +0.01(+0.22%) |
Dec 02, 2003 | 5.982 | 5.986 | 5.960 | 5.982 | 188,119 | +0.02(+0.37%) |
Dec 01, 2003 | 5.938 | 5.978 | 5.938 | 5.960 | 191,334 | +0.01(+0.15%) |
Nov 28, 2003 | 5.964 | 5.973 | 5.943 | 5.951 | 45,479 | -0.01(-0.15%) |
Nov 26, 2003 | 5.978 | 5.978 | 5.934 | 5.960 | 151,368 | +0.00(+0.00%) |
Nov 25, 2003 | 5.978 | 5.982 | 5.934 | 5.960 | 152,516 | +0.02(+0.37%) |
Nov 24, 2003 | 5.925 | 5.947 | 5.938 | 5.938 | 252,663 | +0.01(+0.22%) |
Nov 21, 2003 | 5.982 | 5.995 | 5.943 | 5.925 | 194,550 | -0.06(-0.95%) |
Nov 20, 2003 | 5.973 | 5.982 | 5.951 | 5.982 | 135,749 | +0.03(+0.51%) |
Nov 19, 2003 | 5.956 | 5.982 | 5.934 | 5.951 | 212,466 | -0.00(-0.07%) |
Nov 18, 2003 | 5.895 | 5.956 | 5.873 | 5.956 | 224,640 | +0.09(+1.48%) |
Nov 17, 2003 | 5.886 | 5.890 | 5.869 | 5.869 | 156,651 | -0.03(-0.59%) |
Nov 14, 2003 | 5.895 | 5.917 | 5.877 | 5.904 | 208,332 | +0.02(+0.30%) |
Nov 13, 2003 | 5.904 | 5.917 | 5.886 | 5.886 | 168,824 | -0.02(-0.37%) |
Nov 12, 2003 | 5.890 | 5.930 | 5.877 | 5.908 | 285,968 | -0.02(-0.37%) |
Nov 11, 2003 | 5.973 | 5.982 | 5.930 | 5.930 | 195,010 | -0.04(-0.73%) |
Nov 10, 2003 | 5.960 | 5.973 | 5.947 | 5.973 | 107,726 | +0.03(+0.59%) |
Nov 07, 2003 | 5.943 | 5.947 | 5.925 | 5.938 | 138,275 | -0.01(-0.22%) |
Nov 06, 2003 | 5.969 | 6.008 | 5.921 | 5.951 | 172,729 | -0.03(-0.58%) |
Nov 05, 2003 | 5.982 | 5.999 | 5.969 | 5.986 | 122,426 | +0.00(+0.07%) |
Nov 04, 2003 | 5.969 | 5.982 | 5.956 | 5.982 | 287,188 | +0.02(+0.29%) |
Nov 03, 2003 | 5.956 | 5.964 | 5.956 | 5.964 | 59,371 | +0.00(+0.00%) |
Oct 31, 2003 | 5.969 | 5.969 | 5.960 | 5.964 | 101,984 | +0.00(+0.00%) |
Oct 30, 2003 | 5.938 | 5.969 | 5.908 | 5.964 | 148,152 | +0.01(+0.22%) |
Oct 29, 2003 | 5.982 | 5.982 | 5.947 | 5.951 | 116,914 | +0.01(+0.15%) |
Oct 28, 2003 | 5.899 | 5.951 | 5.877 | 5.943 | 228,085 | +0.06(+1.04%) |
Oct 27, 2003 | 5.886 | 5.904 | 5.851 | 5.882 | 217,290 | +0.01(+0.22%) |
Oct 24, 2003 | 5.908 | 5.908 | 5.869 | 5.869 | 90,729 | -0.03(-0.52%) |
Oct 23, 2003 | 5.895 | 5.921 | 5.864 | 5.899 | 187,430 | -0.01(-0.22%) |
Oct 22, 2003 | 5.934 | 5.956 | 5.895 | 5.912 | 175,945 | +0.00(+0.07%) |
Oct 21, 2003 | 5.934 | 5.943 | 5.904 | 5.908 | 60,409 | -0.03(-0.59%) |
Oct 20, 2003 | 5.943 | 5.943 | 5.921 | 5.943 | 60,639 | +0.02(+0.29%) |
Oct 17, 2003 | 5.947 | 5.951 | 5.930 | 5.925 | 126,561 | -0.04(-0.66%) |
Oct 16, 2003 | 5.943 | 5.964 | 5.934 | 5.964 | 76,488 | +0.03(+0.59%) |
Oct 15, 2003 | 5.943 | 5.943 | 5.886 | 5.930 | 108,185 | -0.03(-0.51%) |
Oct 14, 2003 | 5.956 | 5.964 | 5.938 | 5.960 | 147,004 | -0.01(-0.15%) |
Oct 13, 2003 | 5.943 | 5.964 | 5.934 | 5.969 | 82,230 | +0.02(+0.37%) |
Oct 10, 2003 | 5.956 | 5.956 | 5.921 | 5.947 | 217,290 | -0.00(-0.07%) |
Oct 09, 2003 | 5.938 | 5.964 | 5.925 | 5.951 | 163,082 | +0.03(+0.51%) |
Oct 08, 2003 | 5.964 | 5.964 | 5.899 | 5.921 | 128,858 | +0.00(+0.00%) |
Oct 07, 2003 | 5.938 | 5.947 | 5.908 | 5.921 | 211,777 | +0.00(+0.07%) |
Oct 06, 2003 | 5.917 | 5.934 | 5.873 | 5.917 | 140,113 | +0.03(+0.59%) |
Oct 03, 2003 | 5.921 | 5.938 | 5.895 | 5.882 | 165,609 | -0.06(-0.95%) |
Oct 02, 2003 | 5.899 | 5.938 | 5.877 | 5.938 | 135,749 | +0.04(+0.66%) |
Oct 01, 2003 | 5.895 | 5.917 | 5.877 | 5.899 | 163,082 | +0.05(+0.82%) |
Sep 30, 2003 | 5.886 | 5.917 | 5.843 | 5.851 | 177,093 | +0.01(+0.15%) |
Sep 29, 2003 | 5.860 | 5.877 | 5.838 | 5.843 | 80,392 | -0.02(-0.37%) |
Sep 26, 2003 | 5.847 | 5.864 | 5.825 | 5.864 | 112,090 | +0.03(+0.52%) |
Sep 25, 2003 | 5.851 | 5.851 | 5.825 | 5.834 | 117,143 | -0.02(-0.30%) |
Sep 24, 2003 | 5.830 | 5.830 | 5.803 | 5.851 | 158,488 | +0.04(+0.67%) |
Sep 23, 2003 | 5.838 | 5.838 | 5.838 | 5.812 | 101,984 | -0.02(-0.30%) |
Sep 22, 2003 | 5.825 | 5.851 | 5.782 | 5.830 | 122,656 | -0.03(-0.59%) |
Sep 19, 2003 | 5.843 | 5.899 | 5.834 | 5.864 | 194,550 | +0.03(+0.45%) |
Sep 18, 2003 | 5.838 | 5.838 | 5.825 | 5.838 | 211,318 | +0.00(+0.07%) |
Sep 17, 2003 | 5.834 | 5.847 | 5.812 | 5.834 | 138,964 | +0.04(+0.68%) |
Sep 16, 2003 | 5.816 | 5.843 | 5.808 | 5.795 | 154,354 | -0.02(-0.37%) |
Sep 15, 2003 | 5.877 | 5.895 | 5.816 | 5.816 | 119,211 | -0.06(-1.04%) |
Sep 12, 2003 | 5.873 | 5.895 | 5.860 | 5.877 | 55,585 | +0.03(+0.52%) |
Sep 11, 2003 | 5.882 | 5.895 | 5.843 | 5.847 | 127,480 | -0.06(-0.96%) |
Sep 10, 2003 | 5.869 | 5.904 | 5.851 | 5.904 | 140,802 | +0.05(+0.82%) |
Sep 09, 2003 | 5.869 | 5.877 | 5.834 | 5.856 | 164,001 | -0.01(-0.15%) |
Sep 08, 2003 | 5.877 | 5.882 | 5.834 | 5.864 | 92,566 | -0.01(-0.22%) |
Sep 05, 2003 | 5.799 | 5.877 | 5.795 | 5.877 | 138,964 | +0.10(+1.73%) |
Sep 04, 2003 | 5.764 | 5.777 | 5.734 | 5.777 | 122,197 | +0.03(+0.53%) |
Sep 03, 2003 | 5.747 | 5.786 | 5.734 | 5.747 | 124,953 | -0.02(-0.30%) |
Sep 02, 2003 | 5.786 | 5.799 | 5.734 | 5.764 | 113,698 | -0.00(-0.08%) |
Aug 29, 2003 | 5.760 | 5.786 | 5.660 | 5.769 | 147,922 | -0.01(-0.23%) |
Aug 28, 2003 | 5.769 | 5.790 | 5.760 | 5.782 | 85,675 | +0.03(+0.61%) |
Aug 27, 2003 | 5.742 | 5.769 | 5.686 | 5.747 | 182,147 | +0.02(+0.30%) |
Aug 26, 2003 | 5.729 | 5.729 | 5.686 | 5.729 | 195,699 | +0.00(+0.00%) |
Aug 25, 2003 | 5.725 | 5.742 | 5.695 | 5.729 | 124,494 | +0.02(+0.30%) |
Aug 22, 2003 | 5.721 | 5.725 | 5.703 | 5.712 | 102,902 | -0.01(-0.15%) |
Aug 21, 2003 | 5.716 | 5.738 | 5.660 | 5.721 | 155,732 | -0.01(-0.15%) |
Aug 20, 2003 | 5.716 | 5.747 | 5.668 | 5.729 | 156,421 | +0.07(+1.31%) |
Aug 19, 2003 | 5.660 | 5.668 | 5.594 | 5.655 | 278,618 | +0.03(+0.62%) |
Aug 18, 2003 | 5.660 | 5.703 | 5.621 | 5.621 | 164,231 | -0.04(-0.69%) |
Aug 15, 2003 | 5.716 | 5.716 | 5.655 | 5.660 | 108,874 | -0.03(-0.54%) |
Aug 14, 2003 | 5.708 | 5.725 | 5.634 | 5.690 | 255,189 | +0.01(+0.15%) |
Aug 13, 2003 | 5.751 | 5.782 | 5.681 | 5.681 | 200,522 | -0.13(-2.25%) |
Aug 12, 2003 | 5.799 | 5.838 | 5.786 | 5.812 | 238,192 | -0.01(-0.22%) |
Aug 11, 2003 | 5.964 | 5.964 | 5.825 | 5.825 | 88,202 | -0.12(-1.98%) |
Aug 08, 2003 | 5.899 | 5.956 | 5.886 | 5.943 | 97,160 | +0.02(+0.37%) |
Aug 07, 2003 | 5.812 | 5.921 | 5.790 | 5.921 | 138,045 | +0.09(+1.49%) |
Aug 06, 2003 | 5.795 | 5.851 | 5.773 | 5.834 | 149,071 | +0.04(+0.75%) |
Aug 05, 2003 | 5.769 | 5.795 | 5.738 | 5.790 | 129,087 | +0.04(+0.68%) |
Aug 04, 2003 | 5.747 | 5.786 | 5.725 | 5.751 | 149,530 | +0.03(+0.61%) |