Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.477 | 6.578 | 6.428 | 6.439 | 35,095 | -0.13(-2.02%) |
Apr 29, 2004 | 6.612 | 6.838 | 6.470 | 6.571 | 73,466 | -0.21(-3.09%) |
Apr 28, 2004 | 6.862 | 6.862 | 6.637 | 6.781 | 40,710 | -0.10(-1.38%) |
Apr 27, 2004 | 6.909 | 6.999 | 6.755 | 6.876 | 48,197 | +0.01(+0.11%) |
Apr 26, 2004 | 6.979 | 7.132 | 6.853 | 6.868 | 31,820 | +0.01(+0.14%) |
Apr 23, 2004 | 6.865 | 7.052 | 6.859 | 6.859 | 65,979 | -0.09(-1.32%) |
Apr 22, 2004 | 6.721 | 7.132 | 6.721 | 6.951 | 75,338 | +0.09(+1.25%) |
Apr 21, 2004 | 6.695 | 6.868 | 6.678 | 6.865 | 14,038 | +0.17(+2.49%) |
Apr 20, 2004 | 6.990 | 7.030 | 6.666 | 6.698 | 43,986 | -0.22(-3.17%) |
Apr 19, 2004 | 6.961 | 6.994 | 6.813 | 6.918 | 23,865 | +0.02(+0.34%) |
Apr 16, 2004 | 6.826 | 7.052 | 6.801 | 6.894 | 74,870 | +0.23(+3.43%) |
Apr 15, 2004 | 6.565 | 6.758 | 6.469 | 6.665 | 69,255 | +0.08(+1.22%) |
Apr 14, 2004 | 6.716 | 6.722 | 6.497 | 6.585 | 41,178 | -0.15(-2.21%) |
Apr 13, 2004 | 6.930 | 6.942 | 6.726 | 6.734 | 13,570 | -0.24(-3.51%) |
Apr 12, 2004 | 6.978 | 7.086 | 6.814 | 6.978 | 28,544 | +0.09(+1.27%) |
Apr 08, 2004 | 7.125 | 7.125 | 6.891 | 6.891 | 36,499 | -0.21(-2.92%) |
Apr 07, 2004 | 6.982 | 7.138 | 6.887 | 7.098 | 29,948 | +0.11(+1.61%) |
Apr 06, 2004 | 7.206 | 7.206 | 6.986 | 6.986 | 51,005 | -0.16(-2.29%) |
Apr 05, 2004 | 7.079 | 7.158 | 7.068 | 7.149 | 166,587 | +0.07(+1.06%) |
Apr 02, 2004 | 7.105 | 7.159 | 7.047 | 7.075 | 184,368 | +0.01(+0.12%) |
Apr 01, 2004 | 6.853 | 7.300 | 6.831 | 7.066 | 307,905 | +0.26(+3.85%) |
Mar 31, 2004 | 6.787 | 6.884 | 6.709 | 6.804 | 64,107 | +0.04(+0.66%) |
Mar 30, 2004 | 6.779 | 6.881 | 6.626 | 6.759 | 41,178 | -0.08(-1.20%) |
Mar 29, 2004 | 6.516 | 6.879 | 6.497 | 6.842 | 74,870 | +0.25(+3.74%) |
Mar 26, 2004 | 6.597 | 6.598 | 6.460 | 6.595 | 17,313 | +0.08(+1.16%) |
Mar 25, 2004 | 6.464 | 6.677 | 6.422 | 6.519 | 44,454 | +0.02(+0.25%) |
Mar 24, 2004 | 6.492 | 6.518 | 6.411 | 6.503 | 36,031 | -0.01(-0.23%) |
Mar 23, 2004 | 6.655 | 6.659 | 6.507 | 6.518 | 53,813 | -0.06(-0.91%) |
Mar 22, 2004 | 6.431 | 6.625 | 6.384 | 6.578 | 117,453 | +0.10(+1.60%) |
Mar 19, 2004 | 6.385 | 6.542 | 6.384 | 6.474 | 79,082 | -0.01(-0.15%) |
Mar 18, 2004 | 6.401 | 6.518 | 6.392 | 6.484 | 17,313 | +0.07(+1.07%) |
Mar 17, 2004 | 6.428 | 6.571 | 6.384 | 6.415 | 67,383 | +0.06(+0.89%) |
Mar 16, 2004 | 6.444 | 6.518 | 6.359 | 6.359 | 58,960 | -0.09(-1.39%) |
Mar 15, 2004 | 6.625 | 6.625 | 6.427 | 6.448 | 35,095 | -0.17(-2.50%) |
Mar 12, 2004 | 6.398 | 6.678 | 6.384 | 6.614 | 89,376 | +0.19(+2.98%) |
Mar 11, 2004 | 6.595 | 6.625 | 6.422 | 6.423 | 73,934 | -0.18(-2.66%) |
Mar 10, 2004 | 6.673 | 6.675 | 6.598 | 6.598 | 58,960 | +0.00(+0.00%) |
Mar 09, 2004 | 6.599 | 6.614 | 6.597 | 6.598 | 72,530 | +0.00(+0.00%) |
Mar 08, 2004 | 6.760 | 6.825 | 6.598 | 6.598 | 101,543 | -0.19(-2.79%) |
Mar 05, 2004 | 6.786 | 6.838 | 6.774 | 6.787 | 145,061 | -0.05(-0.75%) |
Mar 04, 2004 | 6.599 | 6.860 | 6.599 | 6.838 | 208,233 | +0.16(+2.40%) |
Mar 03, 2004 | 6.614 | 6.714 | 6.598 | 6.678 | 52,877 | +0.01(+0.11%) |
Mar 02, 2004 | 6.614 | 6.731 | 6.602 | 6.671 | 97,799 | -0.03(-0.51%) |
Mar 01, 2004 | 6.360 | 6.737 | 6.358 | 6.705 | 77,678 | +0.35(+5.46%) |
Feb 27, 2004 | 6.409 | 6.518 | 6.358 | 6.358 | 163,311 | -0.05(-0.80%) |
Feb 26, 2004 | 6.378 | 6.467 | 6.378 | 6.409 | 76,742 | -0.00(-0.04%) |
Feb 25, 2004 | 6.359 | 6.437 | 6.359 | 6.411 | 33,691 | +0.05(+0.82%) |
Feb 24, 2004 | 6.500 | 6.500 | 6.333 | 6.359 | 72,530 | +0.03(+0.44%) |
Feb 23, 2004 | 6.550 | 6.550 | 6.331 | 6.331 | 70,191 | -0.12(-1.82%) |
Feb 20, 2004 | 6.295 | 6.539 | 6.198 | 6.448 | 124,004 | +0.12(+1.86%) |
Feb 19, 2004 | 6.411 | 6.456 | 6.331 | 6.331 | 20,121 | -0.02(-0.27%) |
Feb 18, 2004 | 6.348 | 6.436 | 6.347 | 6.348 | 100,607 | -0.06(-0.92%) |
Feb 17, 2004 | 6.548 | 6.548 | 6.382 | 6.407 | 118,857 | +0.01(+0.10%) |
Feb 13, 2004 | 6.411 | 6.497 | 6.400 | 6.400 | 49,133 | +0.00(+0.00%) |
Feb 12, 2004 | 6.434 | 6.506 | 6.400 | 6.400 | 55,685 | -0.08(-1.27%) |
Feb 11, 2004 | 6.410 | 6.483 | 6.380 | 6.483 | 132,427 | +0.05(+0.78%) |
Feb 10, 2004 | 6.411 | 6.486 | 6.403 | 6.432 | 173,606 | +0.06(+0.92%) |
Feb 09, 2004 | 6.448 | 6.473 | 6.374 | 6.374 | 72,530 | -0.02(-0.28%) |
Feb 06, 2004 | 6.411 | 6.474 | 6.379 | 6.392 | 71,595 | +0.01(+0.15%) |
Feb 05, 2004 | 6.609 | 6.615 | 6.358 | 6.382 | 91,716 | -0.03(-0.45%) |
Feb 04, 2004 | 6.443 | 6.743 | 6.378 | 6.411 | 99,203 | -0.37(-5.45%) |
Feb 03, 2004 | 6.395 | 6.805 | 6.395 | 6.781 | 136,638 | +0.16(+2.35%) |
Feb 02, 2004 | 6.359 | 6.625 | 6.359 | 6.625 | 64,107 | +0.15(+2.26%) |
Jan 30, 2004 | 6.279 | 6.620 | 6.251 | 6.478 | 59,428 | +0.14(+2.24%) |
Jan 29, 2004 | 6.514 | 6.514 | 6.336 | 6.336 | 45,390 | -0.07(-1.08%) |
Jan 28, 2004 | 6.785 | 6.785 | 6.395 | 6.406 | 56,152 | -0.30(-4.52%) |
Jan 27, 2004 | 6.810 | 6.812 | 6.675 | 6.709 | 61,768 | -0.08(-1.12%) |
Jan 26, 2004 | 6.625 | 6.812 | 6.625 | 6.785 | 67,383 | +0.00(+0.00%) |
Jan 23, 2004 | 6.735 | 6.838 | 6.668 | 6.785 | 64,107 | -0.02(-0.35%) |
Jan 22, 2004 | 6.892 | 6.914 | 6.732 | 6.809 | 72,998 | -0.01(-0.16%) |
Jan 21, 2004 | 6.640 | 6.847 | 6.640 | 6.819 | 44,454 | +0.10(+1.46%) |
Jan 20, 2004 | 6.559 | 6.721 | 6.559 | 6.721 | 198,407 | +0.15(+2.33%) |
Jan 16, 2004 | 6.688 | 6.740 | 6.568 | 6.568 | 73,934 | -0.11(-1.71%) |
Jan 15, 2004 | 6.656 | 6.682 | 6.573 | 6.682 | 79,133 | +0.03(+0.45%) |
Jan 14, 2004 | 6.625 | 6.653 | 6.568 | 6.653 | 101,295 | +0.03(+0.42%) |
Jan 13, 2004 | 6.572 | 6.625 | 6.567 | 6.625 | 60,167 | +0.01(+0.16%) |
Jan 12, 2004 | 6.470 | 6.625 | 6.470 | 6.614 | 53,406 | +0.06(+0.93%) |
Jan 09, 2004 | 6.935 | 6.935 | 6.553 | 6.553 | 35,076 | -0.35(-5.12%) |
Jan 08, 2004 | 6.732 | 6.937 | 6.710 | 6.907 | 168,739 | +0.22(+3.36%) |
Jan 07, 2004 | 6.599 | 6.774 | 6.526 | 6.682 | 237,775 | +0.15(+2.26%) |
Jan 06, 2004 | 6.577 | 6.705 | 6.534 | 6.535 | 116,985 | +0.02(+0.28%) |
Jan 05, 2004 | 6.561 | 6.678 | 6.344 | 6.517 | 65,043 | +0.08(+1.25%) |
Jan 02, 2004 | 6.401 | 6.561 | 6.396 | 6.437 | 133,363 | -0.03(-0.41%) |
Dec 31, 2003 | 6.617 | 6.617 | 6.463 | 6.463 | 78,146 | -0.13(-1.99%) |
Dec 30, 2003 | 6.593 | 6.659 | 6.571 | 6.595 | 73,527 | +0.03(+0.52%) |
Dec 29, 2003 | 6.474 | 6.593 | 6.269 | 6.561 | 148,066 | +0.16(+2.44%) |
Dec 26, 2003 | 6.304 | 6.407 | 6.232 | 6.405 | 70,813 | +0.01(+0.13%) |
Dec 24, 2003 | 6.422 | 6.454 | 6.396 | 6.396 | 49,414 | -0.01(-0.23%) |
Dec 23, 2003 | 6.202 | 6.411 | 6.202 | 6.411 | 126,405 | +0.05(+0.84%) |
Dec 22, 2003 | 6.490 | 6.490 | 6.229 | 6.358 | 36,008 | -0.02(-0.27%) |
Dec 19, 2003 | 6.347 | 6.520 | 6.202 | 6.375 | 51,417 | +0.02(+0.25%) |
Dec 18, 2003 | 6.321 | 6.438 | 6.310 | 6.359 | 77,828 | -0.06(-1.00%) |
Dec 17, 2003 | 6.234 | 6.426 | 6.125 | 6.423 | 41,819 | +0.17(+2.75%) |
Dec 16, 2003 | 6.213 | 6.266 | 6.144 | 6.251 | 31,684 | -0.01(-0.24%) |
Dec 15, 2003 | 6.464 | 6.486 | 6.212 | 6.266 | 97,144 | -0.15(-2.27%) |
Dec 12, 2003 | 6.336 | 6.411 | 6.283 | 6.411 | 77,706 | +0.00(+0.00%) |
Dec 11, 2003 | 6.277 | 6.411 | 6.374 | 6.411 | 41,506 | +0.13(+2.13%) |
Dec 10, 2003 | 6.195 | 6.358 | 6.185 | 6.277 | 50,846 | +0.08(+1.29%) |
Dec 09, 2003 | 6.412 | 6.438 | 6.197 | 6.197 | 50,317 | -0.21(-3.32%) |
Dec 08, 2003 | 6.397 | 6.434 | 6.326 | 6.410 | 143,274 | +0.08(+1.20%) |
Dec 05, 2003 | 6.376 | 6.547 | 6.326 | 6.334 | 24,000 | -0.04(-0.65%) |
Dec 04, 2003 | 6.417 | 6.554 | 6.302 | 6.376 | 47,828 | -0.04(-0.55%) |
Dec 03, 2003 | 6.677 | 6.684 | 6.411 | 6.411 | 42,241 | -0.27(-3.98%) |
Dec 02, 2003 | 6.700 | 6.705 | 6.599 | 6.677 | 106,311 | -0.03(-0.41%) |
Dec 01, 2003 | 6.710 | 6.710 | 6.567 | 6.705 | 97,392 | +0.11(+1.64%) |
Nov 28, 2003 | 6.721 | 6.721 | 6.597 | 6.597 | 9,840 | -0.06(-0.90%) |
Nov 26, 2003 | 6.733 | 6.733 | 6.657 | 6.657 | 20,720 | -0.07(-1.05%) |
Nov 25, 2003 | 6.635 | 6.733 | 6.635 | 6.727 | 41,305 | +0.04(+0.64%) |
Nov 24, 2003 | 6.729 | 6.737 | 6.519 | 6.685 | 75,558 | -0.04(-0.57%) |
Nov 21, 2003 | 6.713 | 6.729 | 6.607 | 6.723 | 43,228 | +0.25(+3.91%) |
Nov 20, 2003 | 6.758 | 6.758 | 6.470 | 6.470 | 38,937 | -0.26(-3.84%) |
Nov 19, 2003 | 6.582 | 6.753 | 6.582 | 6.728 | 27,978 | +0.02(+0.37%) |
Nov 18, 2003 | 6.851 | 6.851 | 6.571 | 6.704 | 21,810 | -0.13(-1.97%) |
Nov 17, 2003 | 6.662 | 6.838 | 6.565 | 6.838 | 34,613 | -0.11(-1.54%) |
Nov 14, 2003 | 6.944 | 7.009 | 6.695 | 6.945 | 42,999 | +0.00(+0.00%) |
Nov 13, 2003 | 6.796 | 6.945 | 6.645 | 6.945 | 178,898 | +0.18(+2.67%) |
Nov 12, 2003 | 6.753 | 6.765 | 6.696 | 6.765 | 147,818 | +0.03(+0.51%) |
Nov 11, 2003 | 6.748 | 6.748 | 6.701 | 6.731 | 43,322 | -0.05(-0.69%) |
Nov 10, 2003 | 6.865 | 6.887 | 6.710 | 6.778 | 95,651 | +0.04(+0.67%) |
Nov 07, 2003 | 6.827 | 6.892 | 6.721 | 6.733 | 43,209 | -0.10(-1.52%) |
Nov 06, 2003 | 6.732 | 6.836 | 6.623 | 6.836 | 77,930 | +0.10(+1.56%) |
Nov 05, 2003 | 6.691 | 6.806 | 6.663 | 6.732 | 78,080 | -0.05(-0.77%) |
Nov 04, 2003 | 6.755 | 6.827 | 6.713 | 6.784 | 111,721 | +0.05(+0.74%) |
Nov 03, 2003 | 6.503 | 6.734 | 6.503 | 6.734 | 80,251 | +0.11(+1.66%) |
Oct 31, 2003 | 6.602 | 6.706 | 6.518 | 6.624 | 41,085 | +0.00(+0.05%) |
Oct 30, 2003 | 6.603 | 6.625 | 6.612 | 6.620 | 50,537 | +0.02(+0.26%) |
Oct 29, 2003 | 6.692 | 6.692 | 6.566 | 6.603 | 86,208 | -0.00(-0.00%) |
Oct 28, 2003 | 6.301 | 6.678 | 6.301 | 6.603 | 160,021 | +0.22(+3.40%) |
Oct 27, 2003 | 6.358 | 6.442 | 6.301 | 6.386 | 94,992 | +0.09(+1.37%) |
Oct 24, 2003 | 6.500 | 6.506 | 6.300 | 6.300 | 52,409 | -0.24(-3.66%) |
Oct 23, 2003 | 6.540 | 6.540 | 6.475 | 6.539 | 100,607 | -0.01(-0.08%) |
Oct 22, 2003 | 6.522 | 6.575 | 6.447 | 6.545 | 55,685 | -0.08(-1.21%) |
Oct 21, 2003 | 6.704 | 6.704 | 6.519 | 6.625 | 26,204 | +0.01(+0.18%) |
Oct 20, 2003 | 6.758 | 6.758 | 6.551 | 6.613 | 130,017 | -0.10(-1.46%) |
Oct 17, 2003 | 6.785 | 6.785 | 6.672 | 6.711 | 128,066 | -0.02(-0.30%) |
Oct 16, 2003 | 6.833 | 6.833 | 6.732 | 6.732 | 122,132 | -0.10(-1.49%) |
Oct 15, 2003 | 6.892 | 6.892 | 6.798 | 6.833 | 131,117 | -0.03(-0.47%) |
Oct 14, 2003 | 6.865 | 6.892 | 6.796 | 6.865 | 370,024 | -0.06(-0.85%) |
Oct 13, 2003 | 6.757 | 6.924 | 6.757 | 6.924 | 435,349 | +0.23(+3.40%) |
Oct 10, 2003 | 6.758 | 6.793 | 6.668 | 6.696 | 157,892 | -0.12(-1.79%) |
Oct 09, 2003 | 6.698 | 6.818 | 6.647 | 6.818 | 70,434 | +0.09(+1.29%) |
Oct 08, 2003 | 6.646 | 6.732 | 6.625 | 6.732 | 140,237 | +0.02(+0.29%) |
Oct 07, 2003 | 6.577 | 6.726 | 6.577 | 6.712 | 285,144 | +0.09(+1.32%) |
Oct 06, 2003 | 6.474 | 6.625 | 6.474 | 6.625 | 161,907 | +0.13(+1.97%) |
Oct 03, 2003 | 6.325 | 6.510 | 6.315 | 6.497 | 277,690 | +0.19(+3.03%) |
Oct 02, 2003 | 6.194 | 6.305 | 6.092 | 6.305 | 111,912 | -0.03(-0.47%) |
Oct 01, 2003 | 5.952 | 6.335 | 5.952 | 6.335 | 22,929 | +0.39(+6.48%) |
Sep 30, 2003 | 6.146 | 6.172 | 5.913 | 5.949 | 54,487 | -0.25(-4.02%) |
Sep 29, 2003 | 6.144 | 6.198 | 6.069 | 6.198 | 32,437 | +0.05(+0.89%) |
Sep 26, 2003 | 6.197 | 6.285 | 6.092 | 6.144 | 100,139 | -0.09(-1.39%) |
Sep 25, 2003 | 6.353 | 6.353 | 6.197 | 6.230 | 151,224 | -0.03(-0.46%) |
Sep 24, 2003 | 6.410 | 6.462 | 6.232 | 6.259 | 40,327 | -0.15(-2.37%) |
Sep 23, 2003 | 6.160 | 6.411 | 6.076 | 6.411 | 47,496 | +0.16(+2.56%) |
Sep 22, 2003 | 6.228 | 6.435 | 6.156 | 6.251 | 36,841 | -0.03(-0.41%) |
Sep 19, 2003 | 6.241 | 6.411 | 6.241 | 6.276 | 25,268 | +0.02(+0.32%) |
Sep 18, 2003 | 6.396 | 6.414 | 6.256 | 6.256 | 29,480 | -0.14(-2.17%) |
Sep 17, 2003 | 6.410 | 6.411 | 6.351 | 6.395 | 66,447 | -0.02(-0.25%) |
Sep 16, 2003 | 6.186 | 6.413 | 6.181 | 6.411 | 34,520 | +0.33(+5.47%) |
Sep 15, 2003 | 6.240 | 6.413 | 6.079 | 6.079 | 34,627 | -0.19(-3.07%) |
Sep 12, 2003 | 6.176 | 6.436 | 6.165 | 6.271 | 45,390 | +0.08(+1.36%) |
Sep 11, 2003 | 6.180 | 6.282 | 6.064 | 6.187 | 28,544 | +0.13(+2.08%) |
Sep 10, 2003 | 6.347 | 6.557 | 6.037 | 6.061 | 53,813 | -0.43(-6.63%) |
Sep 09, 2003 | 6.553 | 6.553 | 6.381 | 6.491 | 20,121 | -0.11(-1.62%) |
Sep 08, 2003 | 6.493 | 6.624 | 6.492 | 6.598 | 116,985 | +0.13(+1.98%) |
Sep 05, 2003 | 6.547 | 6.566 | 6.367 | 6.470 | 55,217 | -0.06(-0.85%) |
Sep 04, 2003 | 6.518 | 6.635 | 6.499 | 6.525 | 18,249 | -0.13(-1.88%) |
Sep 03, 2003 | 6.598 | 6.684 | 6.491 | 6.650 | 63,172 | +0.00(+0.03%) |
Sep 02, 2003 | 6.550 | 6.648 | 6.478 | 6.648 | 53,813 | +0.07(+1.09%) |
Aug 29, 2003 | 6.581 | 6.646 | 6.571 | 6.577 | 8,890 | +0.03(+0.44%) |
Aug 28, 2003 | 6.673 | 6.682 | 6.548 | 6.548 | 21,993 | -0.10(-1.48%) |
Aug 27, 2003 | 6.611 | 6.678 | 6.601 | 6.646 | 44,454 | +0.01(+0.16%) |
Aug 26, 2003 | 6.618 | 6.671 | 6.502 | 6.635 | 41,646 | +0.07(+1.01%) |
Aug 25, 2003 | 6.579 | 6.618 | 6.475 | 6.569 | 40,242 | +0.03(+0.42%) |
Aug 22, 2003 | 6.785 | 6.785 | 6.474 | 6.541 | 51,005 | -0.27(-3.94%) |
Aug 21, 2003 | 6.745 | 6.833 | 6.745 | 6.810 | 31,352 | +0.01(+0.22%) |
Aug 20, 2003 | 6.838 | 6.838 | 6.745 | 6.795 | 26,672 | -0.04(-0.58%) |
Aug 19, 2003 | 6.613 | 6.838 | 6.556 | 6.834 | 96,395 | +0.22(+3.33%) |
Aug 18, 2003 | 6.448 | 6.639 | 6.428 | 6.614 | 87,973 | +0.19(+3.01%) |
Aug 15, 2003 | 6.482 | 6.545 | 6.411 | 6.421 | 36,031 | -0.05(-0.78%) |
Aug 14, 2003 | 6.469 | 6.523 | 6.446 | 6.471 | 78,146 | -0.05(-0.72%) |
Aug 13, 2003 | 6.518 | 6.603 | 6.455 | 6.518 | 58,492 | +0.00(+0.00%) |
Aug 12, 2003 | 6.336 | 6.535 | 6.315 | 6.518 | 67,383 | +0.09(+1.45%) |
Aug 11, 2003 | 6.290 | 6.432 | 6.290 | 6.425 | 29,948 | +0.01(+0.22%) |
Aug 08, 2003 | 6.299 | 6.411 | 6.299 | 6.411 | 34,159 | +0.15(+2.44%) |
Aug 07, 2003 | 6.223 | 6.258 | 6.110 | 6.258 | 90,312 | +0.06(+0.98%) |
Aug 06, 2003 | 6.152 | 6.235 | 6.103 | 6.197 | 123,068 | -0.01(-0.19%) |
Aug 05, 2003 | 6.048 | 6.294 | 6.048 | 6.209 | 72,998 | -0.02(-0.29%) |
Aug 04, 2003 | 6.026 | 6.267 | 6.026 | 6.227 | 39,307 | +0.09(+1.46%) |
Aug 01, 2003 | 6.090 | 6.224 | 6.050 | 6.138 | 51,454 | +0.01(+0.19%) |
Jul 31, 2003 | 5.667 | 6.159 | 5.667 | 6.126 | 162,375 | +0.49(+8.72%) |
Jul 30, 2003 | 6.049 | 6.089 | 5.495 | 5.635 | 123,536 | -0.43(-7.11%) |
Jul 29, 2003 | 6.251 | 6.251 | 6.011 | 6.066 | 55,217 | -0.17(-2.71%) |
Jul 28, 2003 | 6.103 | 6.235 | 5.968 | 6.235 | 66,915 | +0.13(+2.05%) |
Jul 25, 2003 | 5.938 | 6.120 | 5.937 | 6.110 | 72,998 | +0.17(+2.86%) |
Jul 24, 2003 | 6.049 | 6.204 | 5.940 | 5.940 | 237,714 | -0.15(-2.47%) |
Jul 23, 2003 | 6.049 | 6.107 | 6.039 | 6.090 | 59,896 | +0.00(+0.00%) |
Jul 22, 2003 | 5.936 | 6.208 | 5.936 | 6.090 | 55,217 | +0.15(+2.61%) |
Jul 21, 2003 | 6.320 | 6.320 | 5.929 | 5.936 | 62,236 | -0.38(-6.09%) |
Jul 18, 2003 | 6.245 | 6.411 | 6.225 | 6.320 | 53,345 | +0.08(+1.21%) |
Jul 17, 2003 | 6.270 | 6.410 | 6.239 | 6.244 | 62,236 | -0.10(-1.50%) |
Jul 16, 2003 | 6.492 | 6.530 | 6.339 | 6.339 | 71,595 | -0.14(-2.10%) |
Jul 15, 2003 | 6.464 | 6.531 | 6.428 | 6.475 | 59,896 | -0.05(-0.70%) |
Jul 14, 2003 | 6.417 | 6.529 | 6.417 | 6.521 | 48,665 | +0.16(+2.52%) |
Jul 11, 2003 | 6.149 | 6.361 | 6.149 | 6.361 | 145,997 | -0.06(-0.95%) |
Jul 10, 2003 | 6.546 | 6.625 | 6.415 | 6.422 | 94,056 | -0.20(-3.06%) |
Jul 09, 2003 | 6.520 | 6.625 | 6.463 | 6.625 | 81,889 | +0.07(+0.99%) |
Jul 08, 2003 | 6.359 | 6.598 | 6.322 | 6.560 | 192,791 | +0.15(+2.40%) |
Jul 07, 2003 | 6.176 | 6.406 | 6.176 | 6.406 | 25,268 | +0.26(+4.30%) |
Jul 03, 2003 | 6.046 | 6.261 | 6.046 | 6.142 | 206,830 | +0.05(+0.84%) |
Jul 02, 2003 | 5.930 | 6.090 | 5.697 | 6.090 | 84,697 | +0.24(+4.13%) |
Jul 01, 2003 | 5.867 | 6.037 | 5.707 | 5.849 | 43,986 | -0.06(-0.96%) |
Jun 30, 2003 | 6.007 | 6.007 | 5.840 | 5.906 | 118,857 | -0.10(-1.69%) |
Jun 27, 2003 | 5.837 | 6.058 | 5.802 | 6.007 | 52,877 | +0.12(+2.11%) |
Jun 26, 2003 | 5.759 | 5.921 | 5.759 | 5.883 | 83,293 | -0.00(-0.02%) |
Jun 25, 2003 | 5.875 | 5.920 | 5.869 | 5.884 | 94,992 | +0.03(+0.58%) |
Jun 24, 2003 | 5.832 | 5.876 | 5.829 | 5.850 | 56,152 | +0.05(+0.92%) |
Jun 23, 2003 | 5.899 | 5.910 | 5.773 | 5.797 | 53,345 | -0.12(-2.02%) |
Jun 20, 2003 | 5.819 | 6.043 | 5.818 | 5.916 | 59,896 | +0.10(+1.67%) |
Jun 19, 2003 | 5.904 | 5.920 | 5.705 | 5.819 | 102,947 | -0.19(-3.23%) |
Jun 18, 2003 | 5.961 | 6.076 | 5.877 | 6.014 | 55,217 | +0.08(+1.37%) |
Jun 17, 2003 | 6.176 | 6.176 | 5.567 | 5.932 | 343,937 | -0.24(-3.94%) |
Jun 16, 2003 | 6.102 | 6.290 | 6.092 | 6.176 | 145,061 | -0.15(-2.36%) |
Jun 13, 2003 | 6.298 | 6.354 | 6.097 | 6.326 | 87,505 | -0.03(-0.50%) |
Jun 12, 2003 | 6.298 | 6.406 | 6.283 | 6.358 | 81,421 | +0.07(+1.14%) |
Jun 11, 2003 | 5.986 | 6.286 | 5.986 | 6.286 | 347,680 | +0.21(+3.41%) |
Jun 10, 2003 | 5.847 | 6.086 | 5.847 | 6.079 | 94,056 | +0.26(+4.39%) |
Jun 09, 2003 | 5.820 | 5.820 | 5.762 | 5.823 | 58,960 | +0.03(+0.55%) |
Jun 06, 2003 | 5.915 | 6.090 | 5.781 | 5.791 | 38,371 | -0.26(-4.22%) |
Jun 05, 2003 | 6.065 | 6.090 | 6.003 | 6.047 | 33,223 | -0.02(-0.28%) |
Jun 04, 2003 | 5.988 | 6.090 | 5.909 | 6.064 | 189,984 | +0.13(+2.18%) |
Jun 03, 2003 | 5.897 | 6.065 | 5.861 | 5.934 | 102,947 | +0.02(+0.27%) |
Jun 02, 2003 | 6.031 | 6.147 | 5.830 | 5.918 | 70,659 | -0.09(-1.49%) |
May 30, 2003 | 5.936 | 6.008 | 5.695 | 6.008 | 141,318 | +0.11(+1.81%) |
May 29, 2003 | 5.765 | 5.904 | 5.714 | 5.901 | 116,049 | +0.19(+3.33%) |
May 28, 2003 | 5.578 | 5.740 | 5.578 | 5.711 | 61,768 | +0.01(+0.22%) |
May 27, 2003 | 5.663 | 5.699 | 5.643 | 5.698 | 39,307 | -0.04(-0.61%) |
May 23, 2003 | 5.714 | 5.779 | 5.611 | 5.734 | 111,838 | -0.04(-0.63%) |
May 22, 2003 | 5.925 | 5.925 | 5.663 | 5.770 | 175,478 | -0.13(-2.26%) |
May 21, 2003 | 5.862 | 5.904 | 5.843 | 5.904 | 88,908 | +0.02(+0.38%) |
May 20, 2003 | 5.869 | 5.916 | 5.796 | 5.881 | 102,479 | +0.00(+0.07%) |
May 19, 2003 | 6.011 | 6.011 | 5.809 | 5.877 | 96,395 | -0.09(-1.49%) |
May 16, 2003 | 5.770 | 6.030 | 5.770 | 5.965 | 73,466 | +0.08(+1.44%) |
May 15, 2003 | 5.896 | 5.916 | 5.665 | 5.881 | 191,388 | +0.00(+0.07%) |
May 14, 2003 | 5.844 | 5.927 | 5.783 | 5.877 | 55,685 | +0.02(+0.33%) |
May 13, 2003 | 5.860 | 5.994 | 5.785 | 5.858 | 101,075 | -0.00(-0.05%) |
May 12, 2003 | 5.795 | 6.080 | 5.795 | 5.861 | 151,145 | +0.06(+0.99%) |
May 09, 2003 | 5.771 | 5.877 | 5.771 | 5.803 | 35,563 | +0.06(+0.99%) |
May 08, 2003 | 5.611 | 5.822 | 5.585 | 5.746 | 138,510 | +0.07(+1.24%) |
May 07, 2003 | 5.770 | 5.788 | 5.610 | 5.676 | 128,683 | -0.09(-1.48%) |
May 06, 2003 | 5.535 | 5.813 | 5.535 | 5.761 | 73,466 | +0.20(+3.67%) |
May 05, 2003 | 5.593 | 5.658 | 5.534 | 5.557 | 106,222 | -0.04(-0.63%) |
May 02, 2003 | 5.556 | 5.676 | 5.551 | 5.593 | 124,940 | +0.04(+0.67%) |