Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.284 | 5.336 | 5.243 | 5.279 | 432,399 | -0.04(-0.78%) |
Apr 29, 2004 | 5.331 | 5.383 | 5.310 | 5.321 | 312,996 | +0.02(+0.29%) |
Apr 28, 2004 | 5.238 | 5.331 | 5.238 | 5.305 | 199,004 | +0.06(+1.08%) |
Apr 27, 2004 | 5.305 | 5.310 | 5.248 | 5.248 | 101,820 | -0.06(-1.07%) |
Apr 26, 2004 | 5.347 | 5.347 | 5.305 | 5.305 | 126,164 | -0.04(-0.68%) |
Apr 23, 2004 | 5.357 | 5.362 | 5.316 | 5.341 | 130,028 | -0.01(-0.10%) |
Apr 22, 2004 | 5.310 | 5.367 | 5.305 | 5.347 | 100,081 | +0.03(+0.49%) |
Apr 21, 2004 | 5.352 | 5.352 | 5.269 | 5.321 | 200,743 | -0.03(-0.48%) |
Apr 20, 2004 | 5.388 | 5.388 | 5.341 | 5.347 | 90,614 | -0.04(-0.77%) |
Apr 19, 2004 | 5.398 | 5.419 | 5.367 | 5.388 | 130,801 | -0.04(-0.76%) |
Apr 16, 2004 | 5.352 | 5.429 | 5.352 | 5.429 | 97,956 | +0.08(+1.45%) |
Apr 15, 2004 | 5.372 | 5.388 | 5.341 | 5.352 | 136,791 | -0.05(-0.86%) |
Apr 14, 2004 | 5.486 | 5.486 | 5.383 | 5.398 | 248,465 | -0.10(-1.88%) |
Apr 13, 2004 | 5.497 | 5.507 | 5.486 | 5.502 | 200,743 | -0.01(-0.19%) |
Apr 12, 2004 | 5.564 | 5.590 | 5.502 | 5.512 | 116,117 | -0.06(-1.11%) |
Apr 08, 2004 | 5.585 | 5.611 | 5.559 | 5.574 | 69,941 | -0.02(-0.28%) |
Apr 07, 2004 | 5.486 | 5.616 | 5.455 | 5.590 | 309,519 | +0.10(+1.89%) |
Apr 06, 2004 | 5.590 | 5.590 | 5.486 | 5.486 | 174,466 | -0.06(-1.03%) |
Apr 05, 2004 | 5.693 | 5.693 | 5.491 | 5.543 | 263,922 | -0.19(-3.34%) |
Apr 02, 2004 | 5.818 | 5.823 | 5.724 | 5.735 | 131,188 | -0.09(-1.51%) |
Apr 01, 2004 | 5.828 | 5.838 | 5.823 | 5.823 | 70,134 | -0.01(-0.18%) |
Mar 31, 2004 | 5.807 | 5.849 | 5.807 | 5.833 | 110,708 | +0.01(+0.18%) |
Mar 30, 2004 | 5.807 | 5.828 | 5.807 | 5.823 | 90,614 | +0.01(+0.09%) |
Mar 29, 2004 | 5.900 | 5.906 | 5.812 | 5.818 | 216,006 | -0.09(-1.49%) |
Mar 26, 2004 | 5.916 | 5.931 | 5.895 | 5.906 | 78,442 | -0.02(-0.26%) |
Mar 25, 2004 | 5.968 | 5.968 | 5.921 | 5.921 | 74,771 | -0.02(-0.26%) |
Mar 24, 2004 | 5.947 | 5.952 | 5.921 | 5.937 | 80,760 | +0.04(+0.61%) |
Mar 23, 2004 | 5.875 | 5.942 | 5.875 | 5.900 | 85,397 | +0.03(+0.44%) |
Mar 22, 2004 | 5.895 | 5.911 | 5.875 | 5.875 | 74,771 | -0.03(-0.44%) |
Mar 19, 2004 | 5.911 | 5.926 | 5.900 | 5.900 | 51,006 | -0.03(-0.52%) |
Mar 18, 2004 | 5.911 | 5.937 | 5.900 | 5.931 | 91,000 | +0.03(+0.53%) |
Mar 17, 2004 | 5.900 | 5.900 | 5.895 | 5.900 | 61,826 | +0.02(+0.26%) |
Mar 16, 2004 | 5.895 | 5.895 | 5.854 | 5.885 | 81,726 | +0.01(+0.09%) |
Mar 15, 2004 | 5.942 | 5.957 | 5.880 | 5.880 | 177,558 | -0.06(-0.96%) |
Mar 12, 2004 | 5.957 | 5.957 | 5.926 | 5.937 | 72,452 | +0.01(+0.09%) |
Mar 11, 2004 | 5.962 | 5.962 | 5.900 | 5.931 | 102,786 | -0.03(-0.52%) |
Mar 10, 2004 | 5.968 | 5.973 | 5.921 | 5.962 | 75,930 | +0.03(+0.52%) |
Mar 09, 2004 | 5.885 | 5.968 | 5.885 | 5.931 | 98,149 | -0.01(-0.09%) |
Mar 08, 2004 | 5.942 | 5.942 | 5.906 | 5.937 | 94,092 | +0.01(+0.09%) |
Mar 05, 2004 | 5.937 | 5.942 | 5.895 | 5.931 | 74,771 | +0.05(+0.79%) |
Mar 04, 2004 | 5.890 | 5.900 | 5.849 | 5.885 | 130,222 | +0.03(+0.44%) |
Mar 03, 2004 | 5.890 | 5.890 | 5.849 | 5.859 | 64,531 | -0.02(-0.26%) |
Mar 02, 2004 | 5.869 | 5.895 | 5.849 | 5.875 | 102,400 | -0.02(-0.35%) |
Mar 01, 2004 | 5.859 | 5.895 | 5.859 | 5.895 | 64,145 | +0.02(+0.26%) |
Feb 27, 2004 | 5.843 | 5.885 | 5.818 | 5.880 | 90,034 | +0.05(+0.89%) |
Feb 26, 2004 | 5.843 | 5.843 | 5.802 | 5.828 | 150,122 | -0.01(-0.09%) |
Feb 25, 2004 | 5.828 | 5.843 | 5.823 | 5.833 | 88,875 | +0.02(+0.36%) |
Feb 24, 2004 | 5.823 | 5.828 | 5.807 | 5.812 | 62,792 | +0.01(+0.09%) |
Feb 23, 2004 | 5.823 | 5.823 | 5.797 | 5.807 | 107,423 | +0.00(+0.00%) |
Feb 20, 2004 | 5.797 | 5.807 | 5.771 | 5.807 | 135,825 | +0.02(+0.27%) |
Feb 19, 2004 | 5.864 | 5.864 | 5.781 | 5.792 | 116,117 | -0.07(-1.24%) |
Feb 18, 2004 | 5.900 | 5.900 | 5.833 | 5.864 | 116,117 | +0.00(+0.00%) |
Feb 17, 2004 | 5.900 | 5.900 | 5.854 | 5.864 | 106,457 | -0.02(-0.26%) |
Feb 13, 2004 | 5.843 | 5.895 | 5.843 | 5.880 | 75,930 | +0.04(+0.62%) |
Feb 12, 2004 | 5.864 | 5.869 | 5.833 | 5.843 | 107,230 | +0.01(+0.09%) |
Feb 11, 2004 | 5.838 | 5.854 | 5.812 | 5.838 | 66,463 | +0.01(+0.18%) |
Feb 10, 2004 | 5.843 | 5.859 | 5.828 | 5.828 | 83,852 | -0.02(-0.27%) |
Feb 09, 2004 | 5.797 | 5.849 | 5.797 | 5.843 | 46,176 | +0.05(+0.80%) |
Feb 06, 2004 | 5.812 | 5.823 | 5.776 | 5.797 | 121,334 | -0.02(-0.36%) |
Feb 05, 2004 | 5.849 | 5.854 | 5.818 | 5.818 | 83,659 | -0.01(-0.18%) |
Feb 04, 2004 | 5.875 | 5.880 | 5.823 | 5.828 | 89,841 | -0.04(-0.71%) |
Feb 03, 2004 | 5.843 | 5.880 | 5.843 | 5.869 | 60,280 | +0.05(+0.80%) |
Feb 02, 2004 | 5.802 | 5.849 | 5.797 | 5.823 | 153,407 | +0.02(+0.27%) |
Jan 30, 2004 | 5.745 | 5.818 | 5.699 | 5.807 | 197,458 | +0.11(+2.00%) |
Jan 29, 2004 | 5.781 | 5.818 | 5.693 | 5.693 | 199,197 | -0.10(-1.79%) |
Jan 28, 2004 | 5.828 | 5.880 | 5.781 | 5.797 | 91,387 | -0.03(-0.53%) |
Jan 27, 2004 | 5.849 | 5.869 | 5.792 | 5.828 | 131,188 | -0.05(-0.79%) |
Jan 26, 2004 | 5.931 | 5.942 | 5.849 | 5.875 | 138,530 | -0.05(-0.87%) |
Jan 23, 2004 | 5.942 | 5.942 | 5.900 | 5.926 | 93,512 | -0.02(-0.26%) |
Jan 22, 2004 | 5.926 | 5.947 | 5.906 | 5.942 | 103,173 | +0.02(+0.26%) |
Jan 21, 2004 | 5.900 | 5.926 | 5.890 | 5.926 | 123,846 | +0.01(+0.09%) |
Jan 20, 2004 | 5.875 | 5.926 | 5.838 | 5.921 | 149,736 | +0.05(+0.79%) |
Jan 16, 2004 | 5.849 | 5.880 | 5.849 | 5.875 | 56,223 | +0.03(+0.53%) |
Jan 15, 2004 | 5.859 | 5.885 | 5.838 | 5.843 | 141,621 | +0.00(+0.00%) |
Jan 14, 2004 | 5.843 | 5.859 | 5.781 | 5.843 | 207,698 | -0.01(-0.18%) |
Jan 13, 2004 | 5.766 | 5.854 | 5.724 | 5.854 | 143,360 | +0.08(+1.44%) |
Jan 12, 2004 | 5.699 | 5.776 | 5.673 | 5.771 | 114,185 | +0.08(+1.36%) |
Jan 09, 2004 | 5.636 | 5.688 | 5.631 | 5.693 | 90,807 | +0.07(+1.20%) |
Jan 08, 2004 | 5.631 | 5.662 | 5.611 | 5.626 | 55,064 | +0.00(+0.00%) |
Jan 07, 2004 | 5.652 | 5.652 | 5.590 | 5.626 | 80,760 | -0.01(-0.09%) |
Jan 06, 2004 | 5.616 | 5.631 | 5.595 | 5.631 | 124,425 | +0.02(+0.37%) |
Jan 05, 2004 | 5.579 | 5.616 | 5.548 | 5.611 | 83,852 | +0.03(+0.56%) |
Jan 02, 2004 | 5.569 | 5.600 | 5.543 | 5.579 | 85,784 | -0.02(-0.28%) |
Dec 31, 2003 | 5.564 | 5.605 | 5.538 | 5.595 | 98,342 | +0.03(+0.46%) |
Dec 30, 2003 | 5.533 | 5.579 | 5.533 | 5.569 | 132,347 | +0.02(+0.28%) |
Dec 29, 2003 | 5.590 | 5.605 | 5.543 | 5.554 | 129,256 | -0.04(-0.65%) |
Dec 26, 2003 | 5.611 | 5.621 | 5.579 | 5.590 | 34,584 | +0.02(+0.28%) |
Dec 24, 2003 | 5.585 | 5.611 | 5.574 | 5.574 | 55,064 | -0.04(-0.74%) |
Dec 23, 2003 | 5.611 | 5.626 | 5.605 | 5.616 | 64,338 | +0.04(+0.65%) |
Dec 22, 2003 | 5.590 | 5.626 | 5.579 | 5.579 | 204,993 | -0.04(-0.74%) |
Dec 19, 2003 | 5.600 | 5.626 | 5.579 | 5.621 | 104,911 | +0.03(+0.56%) |
Dec 18, 2003 | 5.652 | 5.652 | 5.590 | 5.590 | 89,648 | -0.01(-0.18%) |
Dec 17, 2003 | 5.590 | 5.616 | 5.564 | 5.600 | 64,917 | +0.01(+0.19%) |
Dec 16, 2003 | 5.585 | 5.590 | 5.579 | 5.590 | 24,344 | +0.01(+0.19%) |
Dec 15, 2003 | 5.559 | 5.595 | 5.554 | 5.579 | 82,693 | -0.01(-0.19%) |
Dec 12, 2003 | 5.611 | 5.616 | 5.579 | 5.590 | 75,930 | +0.00(+0.00%) |
Dec 11, 2003 | 5.600 | 5.631 | 5.590 | 5.590 | 155,339 | -0.01(-0.18%) |
Dec 10, 2003 | 5.564 | 5.600 | 5.564 | 5.600 | 96,217 | +0.01(+0.19%) |
Dec 09, 2003 | 5.564 | 5.595 | 5.564 | 5.590 | 139,882 | +0.03(+0.56%) |
Dec 08, 2003 | 5.533 | 5.559 | 5.528 | 5.559 | 105,684 | +0.03(+0.47%) |
Dec 05, 2003 | 5.512 | 5.548 | 5.497 | 5.533 | 118,050 | +0.05(+0.85%) |
Dec 04, 2003 | 5.471 | 5.476 | 5.466 | 5.486 | 94,092 | +0.00(+0.00%) |
Dec 03, 2003 | 5.486 | 5.497 | 5.476 | 5.486 | 129,449 | -0.02(-0.38%) |
Dec 02, 2003 | 5.512 | 5.528 | 5.502 | 5.507 | 73,612 | -0.02(-0.37%) |
Dec 01, 2003 | 5.590 | 5.595 | 5.502 | 5.528 | 215,426 | -0.06(-1.11%) |
Nov 28, 2003 | 5.574 | 5.600 | 5.564 | 5.590 | 48,881 | +0.02(+0.28%) |
Nov 26, 2003 | 5.590 | 5.590 | 5.564 | 5.574 | 45,597 | -0.01(-0.09%) |
Nov 25, 2003 | 5.585 | 5.585 | 5.559 | 5.579 | 110,514 | +0.01(+0.19%) |
Nov 24, 2003 | 5.574 | 5.574 | 5.538 | 5.569 | 60,860 | +0.00(+0.00%) |
Nov 21, 2003 | 5.579 | 5.585 | 5.548 | 5.569 | 50,040 | +0.03(+0.56%) |
Nov 20, 2003 | 5.579 | 5.585 | 5.538 | 5.538 | 146,258 | +0.00(+0.00%) |
Nov 19, 2003 | 5.585 | 5.585 | 5.538 | 5.538 | 88,296 | -0.03(-0.56%) |
Nov 18, 2003 | 5.585 | 5.585 | 5.543 | 5.569 | 86,363 | +0.00(+0.00%) |
Nov 17, 2003 | 5.569 | 5.569 | 5.543 | 5.569 | 62,792 | +0.04(+0.65%) |
Nov 14, 2003 | 5.538 | 5.574 | 5.528 | 5.533 | 82,886 | +0.01(+0.09%) |
Nov 13, 2003 | 5.543 | 5.559 | 5.502 | 5.528 | 101,820 | +0.01(+0.19%) |
Nov 12, 2003 | 5.543 | 5.554 | 5.502 | 5.517 | 87,329 | -0.04(-0.65%) |
Nov 11, 2003 | 5.528 | 5.554 | 5.528 | 5.554 | 69,554 | +0.03(+0.47%) |
Nov 10, 2003 | 5.538 | 5.538 | 5.512 | 5.528 | 52,745 | +0.02(+0.28%) |
Nov 07, 2003 | 5.564 | 5.564 | 5.512 | 5.512 | 167,897 | -0.04(-0.65%) |
Nov 06, 2003 | 5.543 | 5.564 | 5.533 | 5.548 | 53,325 | -0.02(-0.28%) |
Nov 05, 2003 | 5.538 | 5.564 | 5.538 | 5.564 | 63,372 | +0.03(+0.47%) |
Nov 04, 2003 | 5.538 | 5.543 | 5.538 | 5.538 | 50,234 | +0.01(+0.19%) |
Nov 03, 2003 | 5.533 | 5.533 | 5.512 | 5.528 | 71,873 | +0.01(+0.09%) |
Oct 31, 2003 | 5.476 | 5.476 | 5.476 | 5.523 | 81,340 | +0.02(+0.28%) |
Oct 30, 2003 | 5.507 | 5.507 | 5.507 | 5.507 | 29,754 | +0.00(+0.00%) |
Oct 29, 2003 | 5.517 | 5.517 | 5.486 | 5.507 | 49,654 | +0.02(+0.28%) |
Oct 28, 2003 | 5.497 | 5.507 | 5.481 | 5.491 | 84,238 | +0.02(+0.38%) |
Oct 27, 2003 | 5.502 | 5.502 | 5.466 | 5.471 | 67,236 | +0.01(+0.09%) |
Oct 24, 2003 | 5.523 | 5.528 | 5.460 | 5.466 | 67,429 | -0.04(-0.66%) |
Oct 23, 2003 | 5.466 | 5.502 | 5.445 | 5.502 | 107,423 | +0.01(+0.09%) |
Oct 22, 2003 | 5.445 | 5.497 | 5.445 | 5.497 | 132,347 | +0.05(+0.95%) |
Oct 21, 2003 | 5.414 | 5.445 | 5.414 | 5.445 | 64,338 | +0.03(+0.57%) |
Oct 20, 2003 | 5.388 | 5.429 | 5.388 | 5.414 | 76,703 | +0.01(+0.10%) |
Oct 17, 2003 | 5.404 | 5.404 | 5.393 | 5.409 | 76,123 | -0.02(-0.29%) |
Oct 16, 2003 | 5.429 | 5.440 | 5.419 | 5.424 | 60,667 | -0.01(-0.10%) |
Oct 15, 2003 | 5.466 | 5.466 | 5.419 | 5.429 | 142,201 | -0.08(-1.41%) |
Oct 14, 2003 | 5.507 | 5.523 | 5.507 | 5.507 | 54,677 | -0.02(-0.37%) |
Oct 13, 2003 | 5.528 | 5.538 | 5.497 | 5.528 | 40,766 | +0.00(+0.00%) |
Oct 10, 2003 | 5.476 | 5.543 | 5.476 | 5.528 | 119,788 | +0.06(+1.04%) |
Oct 09, 2003 | 5.471 | 5.476 | 5.460 | 5.471 | 54,677 | -0.01(-0.09%) |
Oct 08, 2003 | 5.476 | 5.476 | 5.455 | 5.476 | 68,975 | +0.01(+0.09%) |
Oct 07, 2003 | 5.486 | 5.476 | 5.466 | 5.471 | 33,424 | -0.02(-0.28%) |
Oct 06, 2003 | 5.528 | 5.528 | 5.471 | 5.486 | 164,806 | -0.06(-1.03%) |
Oct 03, 2003 | 5.559 | 5.564 | 5.517 | 5.543 | 107,423 | -0.02(-0.37%) |
Oct 02, 2003 | 5.554 | 5.574 | 5.538 | 5.564 | 110,321 | +0.00(+0.00%) |
Oct 01, 2003 | 5.564 | 5.579 | 5.559 | 5.564 | 79,215 | +0.01(+0.19%) |
Sep 30, 2003 | 5.538 | 5.554 | 5.528 | 5.554 | 86,170 | +0.04(+0.75%) |
Sep 29, 2003 | 5.517 | 5.523 | 5.502 | 5.512 | 32,652 | -0.01(-0.19%) |
Sep 26, 2003 | 5.481 | 5.523 | 5.481 | 5.523 | 163,067 | -0.02(-0.28%) |
Sep 25, 2003 | 5.486 | 5.538 | 5.486 | 5.538 | 114,958 | +0.06(+1.13%) |
Sep 24, 2003 | 5.476 | 5.481 | 5.471 | 5.476 | 72,066 | +0.01(+0.09%) |
Sep 23, 2003 | 5.476 | 5.471 | 5.450 | 5.471 | 45,597 | -0.01(-0.09%) |
Sep 22, 2003 | 5.445 | 5.476 | 5.440 | 5.476 | 75,930 | +0.01(+0.09%) |
Sep 19, 2003 | 5.455 | 5.471 | 5.450 | 5.471 | 48,108 | +0.02(+0.28%) |
Sep 18, 2003 | 5.435 | 5.460 | 5.429 | 5.455 | 54,291 | +0.03(+0.57%) |
Sep 17, 2003 | 5.445 | 5.450 | 5.424 | 5.424 | 44,437 | -0.01(-0.10%) |
Sep 16, 2003 | 5.440 | 5.455 | 5.429 | 5.429 | 71,293 | -0.02(-0.38%) |
Sep 15, 2003 | 5.460 | 5.460 | 5.424 | 5.450 | 91,580 | +0.02(+0.29%) |
Sep 12, 2003 | 5.419 | 5.455 | 5.409 | 5.435 | 66,270 | -0.02(-0.38%) |
Sep 11, 2003 | 5.435 | 5.466 | 5.409 | 5.455 | 80,181 | +0.03(+0.48%) |
Sep 10, 2003 | 5.414 | 5.445 | 5.388 | 5.429 | 59,314 | -0.01(-0.10%) |
Sep 09, 2003 | 5.404 | 5.460 | 5.398 | 5.435 | 154,952 | +0.00(+0.00%) |
Sep 08, 2003 | 5.414 | 5.435 | 5.388 | 5.435 | 62,019 | +0.06(+1.16%) |
Sep 05, 2003 | 5.367 | 5.414 | 5.367 | 5.372 | 111,867 | -0.01(-0.19%) |
Sep 04, 2003 | 5.367 | 5.398 | 5.362 | 5.383 | 52,745 | +0.01(+0.10%) |
Sep 03, 2003 | 5.398 | 5.404 | 5.362 | 5.378 | 74,191 | +0.01(+0.19%) |
Sep 02, 2003 | 5.331 | 5.372 | 5.321 | 5.367 | 62,019 | +0.02(+0.29%) |
Aug 29, 2003 | 5.341 | 5.383 | 5.331 | 5.352 | 100,854 | +0.02(+0.29%) |
Aug 28, 2003 | 5.290 | 5.357 | 5.290 | 5.336 | 102,013 | +0.02(+0.39%) |
Aug 27, 2003 | 5.310 | 5.331 | 5.284 | 5.316 | 114,765 | +0.01(+0.20%) |
Aug 26, 2003 | 5.321 | 5.352 | 5.305 | 5.305 | 119,982 | -0.03(-0.49%) |
Aug 25, 2003 | 5.372 | 5.393 | 5.331 | 5.331 | 86,943 | -0.02(-0.29%) |
Aug 22, 2003 | 5.326 | 5.378 | 5.326 | 5.347 | 74,191 | -0.03(-0.58%) |
Aug 21, 2003 | 5.372 | 5.393 | 5.357 | 5.378 | 71,873 | -0.02(-0.38%) |
Aug 20, 2003 | 5.378 | 5.404 | 5.367 | 5.398 | 73,805 | +0.03(+0.48%) |
Aug 19, 2003 | 5.357 | 5.393 | 5.336 | 5.372 | 142,587 | +0.02(+0.29%) |
Aug 18, 2003 | 5.357 | 5.367 | 5.331 | 5.357 | 118,822 | -0.01(-0.10%) |
Aug 15, 2003 | 5.414 | 5.414 | 5.352 | 5.362 | 30,526 | -0.07(-1.24%) |
Aug 14, 2003 | 5.305 | 5.429 | 5.305 | 5.429 | 98,536 | +0.11(+2.04%) |
Aug 13, 2003 | 5.352 | 5.372 | 5.305 | 5.321 | 123,459 | -0.08(-1.53%) |
Aug 12, 2003 | 5.419 | 5.440 | 5.388 | 5.404 | 91,773 | -0.02(-0.29%) |
Aug 11, 2003 | 5.460 | 5.460 | 5.414 | 5.419 | 98,922 | -0.03(-0.57%) |
Aug 08, 2003 | 5.398 | 5.460 | 5.357 | 5.450 | 127,130 | +0.04(+0.77%) |
Aug 07, 2003 | 5.419 | 5.419 | 5.357 | 5.409 | 83,852 | -0.03(-0.57%) |
Aug 06, 2003 | 5.326 | 5.440 | 5.305 | 5.440 | 92,933 | +0.13(+2.54%) |
Aug 05, 2003 | 5.316 | 5.367 | 5.295 | 5.305 | 157,271 | -0.03(-0.49%) |
Aug 04, 2003 | 5.305 | 5.357 | 5.279 | 5.331 | 168,090 | +0.02(+0.39%) |
Aug 01, 2003 | 5.331 | 5.367 | 5.310 | 5.310 | 132,733 | -0.06(-1.16%) |
Jul 31, 2003 | 5.414 | 5.414 | 5.362 | 5.372 | 170,216 | -0.05(-0.86%) |
Jul 30, 2003 | 5.367 | 5.440 | 5.347 | 5.419 | 124,232 | +0.08(+1.55%) |
Jul 29, 2003 | 5.212 | 5.404 | 5.212 | 5.336 | 292,710 | -0.03(-0.48%) |
Jul 28, 2003 | 5.507 | 5.512 | 5.336 | 5.362 | 223,348 | -0.13(-2.45%) |
Jul 25, 2003 | 5.497 | 5.538 | 5.471 | 5.497 | 72,259 | -0.02(-0.38%) |
Jul 24, 2003 | 5.523 | 5.600 | 5.486 | 5.517 | 163,453 | -0.03(-0.56%) |
Jul 23, 2003 | 5.512 | 5.585 | 5.512 | 5.548 | 106,264 | +0.03(+0.56%) |
Jul 22, 2003 | 5.538 | 5.559 | 5.517 | 5.517 | 130,994 | -0.01(-0.19%) |
Jul 21, 2003 | 5.559 | 5.569 | 5.491 | 5.528 | 97,570 | -0.02(-0.37%) |
Jul 18, 2003 | 5.512 | 5.569 | 5.491 | 5.548 | 91,000 | +0.04(+0.75%) |
Jul 17, 2003 | 5.533 | 5.559 | 5.507 | 5.507 | 146,258 | -0.04(-0.65%) |
Jul 16, 2003 | 5.626 | 5.631 | 5.523 | 5.543 | 178,330 | -0.10(-1.83%) |
Jul 15, 2003 | 5.750 | 5.750 | 5.636 | 5.647 | 175,432 | -0.14(-2.41%) |
Jul 14, 2003 | 5.745 | 5.797 | 5.745 | 5.787 | 202,095 | +0.05(+0.90%) |
Jul 11, 2003 | 5.688 | 5.745 | 5.683 | 5.735 | 100,661 | +0.05(+0.91%) |
Jul 10, 2003 | 5.693 | 5.704 | 5.652 | 5.683 | 145,678 | -0.01(-0.18%) |
Jul 09, 2003 | 5.761 | 5.761 | 5.673 | 5.693 | 249,238 | -0.06(-1.08%) |
Jul 08, 2003 | 5.750 | 5.781 | 5.730 | 5.755 | 142,201 | +0.01(+0.09%) |
Jul 07, 2003 | 5.797 | 5.797 | 5.724 | 5.750 | 79,794 | -0.04(-0.71%) |
Jul 03, 2003 | 5.787 | 5.812 | 5.740 | 5.792 | 56,996 | +0.01(+0.18%) |
Jul 02, 2003 | 5.745 | 5.807 | 5.740 | 5.781 | 133,893 | -0.02(-0.36%) |
Jul 01, 2003 | 5.776 | 5.802 | 5.719 | 5.802 | 157,464 | +0.06(+0.99%) |
Jun 30, 2003 | 5.745 | 5.781 | 5.740 | 5.745 | 130,415 | -0.04(-0.63%) |
Jun 27, 2003 | 5.735 | 5.818 | 5.735 | 5.781 | 102,207 | +0.01(+0.09%) |
Jun 26, 2003 | 5.771 | 5.797 | 5.745 | 5.776 | 112,060 | +0.00(+0.00%) |
Jun 25, 2003 | 5.781 | 5.802 | 5.735 | 5.776 | 151,475 | +0.01(+0.18%) |
Jun 24, 2003 | 5.807 | 5.838 | 5.724 | 5.766 | 240,930 | -0.07(-1.24%) |
Jun 23, 2003 | 5.880 | 5.911 | 5.807 | 5.838 | 116,890 | -0.06(-0.97%) |
Jun 20, 2003 | 5.968 | 5.968 | 5.781 | 5.895 | 192,435 | -0.07(-1.21%) |
Jun 19, 2003 | 6.004 | 6.030 | 5.968 | 5.968 | 127,710 | -0.08(-1.37%) |
Jun 18, 2003 | 5.978 | 6.133 | 5.978 | 6.050 | 85,397 | +0.06(+1.04%) |
Jun 17, 2003 | 6.014 | 6.019 | 5.983 | 5.988 | 151,861 | -0.03(-0.43%) |
Jun 16, 2003 | 6.019 | 6.061 | 6.014 | 6.014 | 93,512 | -0.03(-0.51%) |
Jun 13, 2003 | 6.035 | 6.082 | 6.030 | 6.045 | 150,508 | +0.03(+0.52%) |
Jun 12, 2003 | 6.004 | 6.040 | 5.978 | 6.014 | 124,425 | -0.03(-0.43%) |
Jun 11, 2003 | 6.040 | 6.040 | 6.025 | 6.040 | 51,779 | +0.00(+0.00%) |
Jun 10, 2003 | 6.009 | 6.040 | 6.009 | 6.040 | 82,499 | +0.01(+0.17%) |
Jun 09, 2003 | 6.030 | 6.035 | 6.014 | 6.030 | 80,954 | +0.01(+0.09%) |
Jun 06, 2003 | 6.014 | 6.025 | 5.978 | 6.025 | 53,325 | +0.03(+0.52%) |
Jun 05, 2003 | 5.994 | 6.030 | 5.983 | 5.994 | 88,682 | -0.02(-0.34%) |
Jun 04, 2003 | 5.952 | 6.019 | 5.952 | 6.014 | 139,109 | +0.05(+0.78%) |
Jun 03, 2003 | 5.962 | 5.973 | 5.921 | 5.968 | 91,000 | +0.01(+0.17%) |
Jun 02, 2003 | 5.916 | 5.968 | 5.900 | 5.957 | 84,238 | +0.01(+0.09%) |
May 30, 2003 | 5.849 | 5.952 | 5.838 | 5.952 | 209,630 | +0.09(+1.50%) |
May 29, 2003 | 5.849 | 5.895 | 5.838 | 5.864 | 96,797 | -0.01(-0.18%) |
May 28, 2003 | 5.890 | 5.895 | 5.849 | 5.875 | 76,510 | -0.03(-0.44%) |
May 27, 2003 | 5.875 | 5.900 | 5.864 | 5.900 | 105,298 | +0.01(+0.18%) |
May 23, 2003 | 5.869 | 5.890 | 5.854 | 5.890 | 81,920 | +0.03(+0.53%) |
May 22, 2003 | 6.030 | 6.030 | 5.859 | 5.859 | 215,620 | -0.07(-1.14%) |
May 21, 2003 | 5.864 | 6.004 | 5.864 | 5.926 | 258,125 | +0.09(+1.60%) |
May 20, 2003 | 5.833 | 5.859 | 5.823 | 5.833 | 69,748 | -0.02(-0.27%) |
May 19, 2003 | 5.843 | 5.854 | 5.802 | 5.849 | 73,225 | +0.02(+0.36%) |
May 16, 2003 | 5.823 | 5.869 | 5.812 | 5.828 | 104,525 | +0.01(+0.18%) |
May 15, 2003 | 5.797 | 5.823 | 5.771 | 5.818 | 57,382 | +0.02(+0.36%) |
May 14, 2003 | 5.807 | 5.900 | 5.797 | 5.797 | 213,301 | -0.02(-0.27%) |
May 13, 2003 | 5.838 | 5.849 | 5.802 | 5.812 | 83,079 | +0.00(+0.00%) |
May 12, 2003 | 5.849 | 5.849 | 5.807 | 5.812 | 78,635 | +0.01(+0.09%) |
May 09, 2003 | 5.771 | 5.812 | 5.771 | 5.807 | 22,991 | +0.04(+0.63%) |
May 08, 2003 | 5.735 | 5.802 | 5.735 | 5.771 | 77,669 | +0.03(+0.54%) |
May 07, 2003 | 5.699 | 5.745 | 5.693 | 5.740 | 67,236 | +0.02(+0.36%) |
May 06, 2003 | 5.699 | 5.724 | 5.683 | 5.719 | 126,164 | +0.04(+0.64%) |
May 05, 2003 | 5.704 | 5.714 | 5.678 | 5.683 | 42,892 | -0.02(-0.36%) |
May 02, 2003 | 5.719 | 5.719 | 5.657 | 5.704 | 86,170 | -0.02(-0.27%) |