Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.163 | 6.259 | 6.137 | 6.165 | 4,786,139 | +0.00(+0.05%) |
Apr 29, 2004 | 6.410 | 6.411 | 6.151 | 6.163 | 8,480,898 | -0.25(-3.88%) |
Apr 28, 2004 | 6.417 | 6.462 | 6.345 | 6.411 | 4,200,613 | +0.01(+0.16%) |
Apr 27, 2004 | 6.434 | 6.453 | 6.393 | 6.401 | 3,383,383 | -0.04(-0.60%) |
Apr 26, 2004 | 6.417 | 6.482 | 6.407 | 6.440 | 3,220,563 | -0.01(-0.13%) |
Apr 23, 2004 | 6.482 | 6.518 | 6.441 | 6.449 | 3,244,220 | -0.03(-0.51%) |
Apr 22, 2004 | 6.372 | 6.497 | 6.372 | 6.482 | 2,825,690 | +0.09(+1.35%) |
Apr 21, 2004 | 6.424 | 6.431 | 6.349 | 6.395 | 2,246,079 | -0.03(-0.45%) |
Apr 20, 2004 | 6.474 | 6.502 | 6.424 | 6.424 | 2,273,564 | -0.05(-0.78%) |
Apr 19, 2004 | 6.518 | 6.518 | 6.462 | 6.474 | 1,754,140 | -0.06(-0.86%) |
Apr 16, 2004 | 6.525 | 6.551 | 6.497 | 6.530 | 1,732,570 | +0.02(+0.26%) |
Apr 15, 2004 | 6.417 | 6.553 | 6.413 | 6.513 | 7,262,880 | +0.10(+1.61%) |
Apr 14, 2004 | 6.417 | 6.453 | 6.336 | 6.410 | 5,036,283 | -0.07(-1.09%) |
Apr 13, 2004 | 6.597 | 6.598 | 6.434 | 6.480 | 6,352,758 | -0.13(-2.00%) |
Apr 12, 2004 | 6.697 | 6.703 | 6.592 | 6.612 | 4,554,086 | -0.08(-1.27%) |
Apr 08, 2004 | 6.740 | 6.762 | 6.664 | 6.697 | 2,879,267 | -0.04(-0.64%) |
Apr 07, 2004 | 6.758 | 6.758 | 6.684 | 6.740 | 2,910,231 | -0.02(-0.30%) |
Apr 06, 2004 | 6.769 | 6.775 | 6.748 | 6.760 | 3,159,331 | -0.02(-0.23%) |
Apr 05, 2004 | 6.776 | 6.791 | 6.735 | 6.776 | 3,186,468 | -0.01(-0.11%) |
Apr 02, 2004 | 6.841 | 6.855 | 6.750 | 6.783 | 2,975,985 | -0.03(-0.46%) |
Apr 01, 2004 | 6.769 | 6.825 | 6.760 | 6.815 | 2,616,599 | +0.06(+0.94%) |
Mar 31, 2004 | 6.781 | 6.781 | 6.722 | 6.752 | 5,948,840 | -0.02(-0.36%) |
Mar 30, 2004 | 6.719 | 6.785 | 6.697 | 6.776 | 3,198,297 | +0.06(+0.96%) |
Mar 29, 2004 | 6.686 | 6.714 | 6.640 | 6.712 | 2,554,671 | +0.03(+0.41%) |
Mar 26, 2004 | 6.663 | 6.719 | 6.661 | 6.684 | 1,571,838 | +0.02(+0.35%) |
Mar 25, 2004 | 6.654 | 6.706 | 6.650 | 6.661 | 2,453,083 | +0.01(+0.17%) |
Mar 24, 2004 | 6.633 | 6.681 | 6.617 | 6.650 | 2,270,780 | +0.01(+0.17%) |
Mar 23, 2004 | 6.605 | 6.641 | 6.582 | 6.638 | 2,051,948 | +0.03(+0.50%) |
Mar 22, 2004 | 6.668 | 6.697 | 6.598 | 6.605 | 2,186,935 | -0.09(-1.33%) |
Mar 19, 2004 | 6.677 | 6.745 | 6.664 | 6.694 | 2,475,001 | +0.02(+0.26%) |
Mar 18, 2004 | 6.668 | 6.697 | 6.601 | 6.677 | 2,376,892 | -0.03(-0.39%) |
Mar 17, 2004 | 6.582 | 6.709 | 6.568 | 6.703 | 3,702,064 | +0.17(+2.57%) |
Mar 16, 2004 | 6.510 | 6.574 | 6.497 | 6.535 | 3,319,716 | +0.02(+0.26%) |
Mar 15, 2004 | 6.482 | 6.538 | 6.446 | 6.518 | 2,961,025 | +0.04(+0.55%) |
Mar 12, 2004 | 6.493 | 6.518 | 6.447 | 6.482 | 3,254,310 | -0.02(-0.33%) |
Mar 11, 2004 | 6.612 | 6.656 | 6.482 | 6.503 | 2,679,570 | -0.11(-1.65%) |
Mar 10, 2004 | 6.630 | 6.691 | 6.611 | 6.612 | 2,653,477 | -0.01(-0.11%) |
Mar 09, 2004 | 6.664 | 6.683 | 6.582 | 6.620 | 3,177,771 | -0.04(-0.67%) |
Mar 08, 2004 | 6.691 | 6.713 | 6.664 | 6.664 | 2,730,016 | -0.03(-0.41%) |
Mar 05, 2004 | 6.647 | 6.710 | 6.644 | 6.691 | 3,603,259 | +0.03(+0.45%) |
Mar 04, 2004 | 6.687 | 6.697 | 6.654 | 6.661 | 4,776,397 | -0.10(-1.53%) |
Mar 03, 2004 | 6.832 | 6.837 | 6.742 | 6.765 | 4,749,609 | -0.06(-0.91%) |
Mar 02, 2004 | 6.805 | 6.858 | 6.791 | 6.827 | 4,522,774 | +0.02(+0.36%) |
Mar 01, 2004 | 6.795 | 6.824 | 6.778 | 6.802 | 2,915,450 | +0.03(+0.40%) |
Feb 27, 2004 | 6.556 | 6.796 | 6.556 | 6.775 | 4,943,044 | +0.11(+1.70%) |
Feb 26, 2004 | 6.643 | 6.687 | 6.630 | 6.661 | 2,632,602 | +0.01(+0.17%) |
Feb 25, 2004 | 6.625 | 6.712 | 6.602 | 6.650 | 3,215,692 | +0.02(+0.37%) |
Feb 24, 2004 | 6.598 | 6.625 | 6.581 | 6.625 | 2,411,334 | +0.03(+0.48%) |
Feb 23, 2004 | 6.604 | 6.637 | 6.565 | 6.594 | 1,762,490 | -0.00(-0.07%) |
Feb 20, 2004 | 6.668 | 6.668 | 6.574 | 6.598 | 2,490,309 | -0.07(-1.06%) |
Feb 19, 2004 | 6.691 | 6.719 | 6.643 | 6.668 | 3,496,800 | -0.01(-0.13%) |
Feb 18, 2004 | 6.624 | 6.680 | 6.608 | 6.677 | 2,786,029 | +0.05(+0.82%) |
Feb 17, 2004 | 6.589 | 6.631 | 6.574 | 6.622 | 1,879,734 | +0.06(+0.94%) |
Feb 13, 2004 | 6.597 | 6.611 | 6.522 | 6.561 | 1,827,548 | -0.02(-0.37%) |
Feb 12, 2004 | 6.641 | 6.641 | 6.578 | 6.585 | 1,975,408 | -0.06(-0.87%) |
Feb 11, 2004 | 6.539 | 6.658 | 6.503 | 6.643 | 4,935,390 | +0.10(+1.58%) |
Feb 10, 2004 | 6.528 | 6.571 | 6.503 | 6.539 | 4,235,752 | +0.01(+0.18%) |
Feb 09, 2004 | 6.508 | 6.532 | 6.447 | 6.528 | 2,137,184 | +0.01(+0.22%) |
Feb 06, 2004 | 6.467 | 6.513 | 6.437 | 6.513 | 2,332,012 | +0.05(+0.85%) |
Feb 05, 2004 | 6.467 | 6.496 | 6.431 | 6.459 | 3,616,828 | -0.01(-0.13%) |
Feb 04, 2004 | 6.510 | 6.510 | 6.424 | 6.467 | 4,141,469 | -0.05(-0.84%) |
Feb 03, 2004 | 6.489 | 6.532 | 6.460 | 6.522 | 2,162,930 | +0.02(+0.33%) |
Feb 02, 2004 | 6.525 | 6.597 | 6.500 | 6.500 | 2,588,766 | -0.03(-0.46%) |
Jan 30, 2004 | 6.579 | 6.604 | 6.520 | 6.530 | 2,688,615 | -0.05(-0.72%) |
Jan 29, 2004 | 6.479 | 6.604 | 6.467 | 6.578 | 3,825,223 | +0.10(+1.49%) |
Jan 28, 2004 | 6.410 | 6.532 | 6.410 | 6.482 | 8,792,621 | +0.09(+1.46%) |
Jan 27, 2004 | 6.417 | 6.459 | 6.354 | 6.388 | 3,260,920 | -0.03(-0.45%) |
Jan 26, 2004 | 6.424 | 6.453 | 6.348 | 6.417 | 2,726,189 | -0.01(-0.13%) |
Jan 23, 2004 | 6.395 | 6.426 | 6.374 | 6.426 | 3,572,296 | +0.04(+0.65%) |
Jan 22, 2004 | 6.359 | 6.418 | 6.312 | 6.384 | 4,622,275 | +0.02(+0.38%) |
Jan 21, 2004 | 6.223 | 6.401 | 6.211 | 6.359 | 6,176,022 | +0.15(+2.43%) |
Jan 20, 2004 | 6.201 | 6.224 | 6.158 | 6.209 | 2,652,781 | -0.01(-0.14%) |
Jan 16, 2004 | 6.194 | 6.230 | 6.180 | 6.217 | 1,770,840 | +0.03(+0.46%) |
Jan 15, 2004 | 6.266 | 6.266 | 6.187 | 6.188 | 3,102,623 | -0.08(-1.24%) |
Jan 14, 2004 | 6.262 | 6.279 | 6.252 | 6.266 | 2,708,794 | +0.03(+0.51%) |
Jan 13, 2004 | 6.289 | 6.290 | 6.233 | 6.234 | 1,995,239 | -0.05(-0.87%) |
Jan 12, 2004 | 6.316 | 6.349 | 6.269 | 6.289 | 1,794,845 | -0.04(-0.57%) |
Jan 09, 2004 | 6.348 | 6.357 | 6.313 | 6.325 | 1,731,178 | -0.03(-0.52%) |
Jan 08, 2004 | 6.280 | 6.358 | 6.280 | 6.358 | 3,018,082 | +0.09(+1.47%) |
Jan 07, 2004 | 6.252 | 6.269 | 6.201 | 6.266 | 2,489,613 | +0.02(+0.30%) |
Jan 06, 2004 | 6.237 | 6.249 | 6.180 | 6.247 | 2,008,111 | +0.01(+0.16%) |
Jan 05, 2004 | 6.292 | 6.292 | 6.194 | 6.237 | 2,482,307 | -0.06(-0.91%) |
Jan 02, 2004 | 6.312 | 6.362 | 6.283 | 6.295 | 2,194,589 | +0.00(+0.00%) |
Dec 31, 2003 | 6.345 | 6.352 | 6.288 | 6.295 | 1,963,927 | -0.04(-0.70%) |
Dec 30, 2003 | 6.296 | 6.339 | 6.296 | 6.339 | 1,474,424 | +0.03(+0.48%) |
Dec 29, 2003 | 6.262 | 6.309 | 6.237 | 6.309 | 1,382,229 | +0.05(+0.76%) |
Dec 26, 2003 | 6.280 | 6.298 | 6.250 | 6.262 | 540,297 | -0.01(-0.11%) |
Dec 24, 2003 | 6.245 | 6.288 | 6.217 | 6.269 | 1,049,283 | +0.02(+0.30%) |
Dec 23, 2003 | 6.315 | 6.303 | 6.226 | 6.250 | 3,237,610 | -0.06(-1.02%) |
Dec 22, 2003 | 6.259 | 6.316 | 6.249 | 6.315 | 3,164,550 | +0.07(+1.13%) |
Dec 19, 2003 | 6.216 | 6.345 | 6.203 | 6.245 | 10,090,310 | +0.04(+0.63%) |
Dec 18, 2003 | 6.101 | 6.213 | 6.082 | 6.206 | 5,931,097 | +0.13(+2.10%) |
Dec 17, 2003 | 5.990 | 6.089 | 5.963 | 6.078 | 3,577,862 | +0.09(+1.46%) |
Dec 16, 2003 | 5.979 | 5.993 | 5.959 | 5.990 | 1,923,570 | +0.03(+0.43%) |
Dec 15, 2003 | 5.943 | 5.953 | 5.931 | 5.964 | 2,909,535 | +0.04(+0.70%) |
Dec 12, 2003 | 5.921 | 5.927 | 5.898 | 5.923 | 2,259,647 | +0.01(+0.12%) |
Dec 11, 2003 | 5.890 | 5.928 | 5.882 | 5.915 | 2,279,478 | +0.04(+0.64%) |
Dec 10, 2003 | 5.862 | 5.898 | 5.848 | 5.878 | 2,023,419 | +0.01(+0.25%) |
Dec 09, 2003 | 5.921 | 5.921 | 5.859 | 5.864 | 2,741,149 | -0.05(-0.92%) |
Dec 08, 2003 | 5.918 | 5.933 | 5.897 | 5.918 | 4,517,208 | -0.01(-0.10%) |
Dec 05, 2003 | 5.890 | 5.979 | 5.890 | 5.924 | 2,821,863 | +0.01(+0.12%) |
Dec 04, 2003 | 5.867 | 5.927 | 5.832 | 5.917 | 2,899,446 | -0.01(-0.12%) |
Dec 03, 2003 | 5.957 | 5.966 | 5.924 | 5.924 | 4,459,803 | -0.04(-0.60%) |
Dec 02, 2003 | 5.936 | 5.970 | 5.928 | 5.960 | 2,492,396 | +0.01(+0.10%) |
Dec 01, 2003 | 5.904 | 5.954 | 5.892 | 5.954 | 2,032,813 | +0.06(+1.00%) |
Nov 28, 2003 | 5.864 | 5.907 | 5.864 | 5.895 | 972,744 | +0.03(+0.54%) |
Nov 26, 2003 | 5.816 | 5.871 | 5.816 | 5.864 | 1,810,153 | +0.05(+0.84%) |
Nov 25, 2003 | 5.789 | 5.821 | 5.787 | 5.815 | 1,628,546 | +0.03(+0.60%) |
Nov 24, 2003 | 5.742 | 5.792 | 5.737 | 5.780 | 1,966,363 | +0.05(+0.83%) |
Nov 21, 2003 | 5.749 | 5.749 | 5.700 | 5.733 | 2,769,329 | -0.02(-0.28%) |
Nov 20, 2003 | 5.770 | 5.829 | 5.749 | 5.749 | 2,341,753 | -0.04(-0.65%) |
Nov 19, 2003 | 5.698 | 5.790 | 5.693 | 5.786 | 3,019,821 | +0.12(+2.05%) |
Nov 18, 2003 | 5.756 | 5.792 | 5.662 | 5.670 | 1,725,612 | -0.09(-1.52%) |
Nov 17, 2003 | 5.726 | 5.803 | 5.707 | 5.757 | 2,329,576 | -0.07(-1.21%) |
Nov 14, 2003 | 5.885 | 5.885 | 5.823 | 5.828 | 1,499,821 | -0.05(-0.93%) |
Nov 13, 2003 | 5.856 | 5.882 | 5.839 | 5.882 | 2,365,759 | +0.02(+0.27%) |
Nov 12, 2003 | 5.877 | 5.887 | 5.846 | 5.867 | 1,887,388 | -0.01(-0.20%) |
Nov 11, 2003 | 5.885 | 5.891 | 5.845 | 5.878 | 1,470,249 | -0.01(-0.12%) |
Nov 10, 2003 | 5.892 | 5.907 | 5.871 | 5.885 | 2,050,208 | -0.02(-0.29%) |
Nov 07, 2003 | 5.890 | 5.927 | 5.878 | 5.902 | 2,331,316 | -0.02(-0.32%) |
Nov 06, 2003 | 5.933 | 5.933 | 5.885 | 5.921 | 1,842,856 | -0.02(-0.29%) |
Nov 05, 2003 | 5.914 | 5.943 | 5.900 | 5.938 | 3,149,242 | +0.06(+1.03%) |
Nov 04, 2003 | 5.914 | 5.917 | 5.871 | 5.878 | 5,539,355 | -0.05(-0.85%) |
Nov 03, 2003 | 5.874 | 5.946 | 5.858 | 5.928 | 1,494,509 | +0.05(+0.93%) |
Oct 31, 2003 | 5.891 | 5.891 | 5.869 | 5.874 | 1,357,180 | +0.00(+0.05%) |
Oct 30, 2003 | 5.884 | 5.898 | 5.868 | 5.871 | 1,293,861 | -0.01(-0.10%) |
Oct 29, 2003 | 5.872 | 5.921 | 5.868 | 5.877 | 1,972,277 | +0.00(+0.07%) |
Oct 28, 2003 | 5.871 | 5.872 | 5.831 | 5.872 | 2,253,733 | -0.00(-0.05%) |
Oct 27, 2003 | 5.914 | 5.937 | 5.855 | 5.875 | 2,202,939 | -0.02(-0.37%) |
Oct 24, 2003 | 5.901 | 5.907 | 5.864 | 5.897 | 2,296,177 | -0.00(-0.07%) |
Oct 23, 2003 | 5.920 | 5.920 | 5.885 | 5.901 | 2,512,227 | -0.02(-0.32%) |
Oct 22, 2003 | 5.858 | 5.940 | 5.858 | 5.920 | 5,134,045 | +0.06(+1.05%) |
Oct 21, 2003 | 5.832 | 5.891 | 5.815 | 5.858 | 3,139,849 | +0.01(+0.15%) |
Oct 20, 2003 | 5.835 | 5.855 | 5.826 | 5.849 | 3,324,239 | -0.01(-0.17%) |
Oct 17, 2003 | 5.855 | 5.864 | 5.822 | 5.859 | 2,336,534 | +0.00(+0.07%) |
Oct 16, 2003 | 5.839 | 5.868 | 5.825 | 5.855 | 1,950,011 | +0.01(+0.15%) |
Oct 15, 2003 | 5.871 | 5.871 | 5.823 | 5.846 | 3,766,079 | -0.03(-0.59%) |
Oct 14, 2003 | 5.848 | 5.881 | 5.790 | 5.881 | 3,289,796 | +0.03(+0.54%) |
Oct 13, 2003 | 5.831 | 5.871 | 5.818 | 5.849 | 1,655,683 | +0.02(+0.32%) |
Oct 10, 2003 | 5.842 | 5.862 | 5.810 | 5.831 | 2,313,573 | -0.02(-0.42%) |
Oct 09, 2003 | 5.864 | 5.902 | 5.815 | 5.855 | 5,159,442 | -0.01(-0.15%) |
Oct 08, 2003 | 5.961 | 5.961 | 5.849 | 5.864 | 5,906,743 | -0.09(-1.57%) |
Oct 07, 2003 | 6.006 | 5.993 | 5.905 | 5.957 | 3,895,500 | -0.05(-0.81%) |
Oct 06, 2003 | 5.996 | 6.013 | 5.969 | 6.006 | 1,659,858 | +0.00(+0.07%) |
Oct 03, 2003 | 6.019 | 6.022 | 5.982 | 6.002 | 4,924,605 | +0.00(+0.05%) |
Oct 02, 2003 | 6.000 | 6.015 | 5.986 | 5.999 | 17,319,094 | -0.06(-0.93%) |
Oct 01, 2003 | 5.993 | 6.059 | 5.964 | 6.055 | 7,109,105 | +0.02(+0.31%) |
Sep 30, 2003 | 6.112 | 6.119 | 6.023 | 6.036 | 2,489,961 | -0.08(-1.36%) |
Sep 29, 2003 | 6.079 | 6.124 | 6.050 | 6.119 | 3,058,091 | +0.06(+1.07%) |
Sep 26, 2003 | 5.953 | 6.062 | 5.924 | 6.055 | 2,615,207 | +0.09(+1.52%) |
Sep 25, 2003 | 5.936 | 5.970 | 5.920 | 5.964 | 3,831,137 | +0.05(+0.85%) |
Sep 24, 2003 | 5.956 | 5.961 | 5.902 | 5.914 | 2,527,883 | -0.04(-0.72%) |
Sep 23, 2003 | 5.976 | 5.993 | 5.946 | 5.957 | 2,009,503 | -0.02(-0.31%) |
Sep 22, 2003 | 6.007 | 6.007 | 5.959 | 5.976 | 1,879,386 | -0.05(-0.88%) |
Sep 19, 2003 | 6.036 | 6.042 | 6.002 | 6.029 | 2,930,757 | -0.01(-0.12%) |
Sep 18, 2003 | 5.979 | 6.039 | 5.971 | 6.036 | 5,766,189 | +0.07(+1.18%) |
Sep 17, 2003 | 6.095 | 6.095 | 5.961 | 5.966 | 6,211,856 | -0.13(-2.12%) |
Sep 16, 2003 | 6.061 | 6.108 | 6.059 | 6.095 | 3,033,042 | +0.03(+0.57%) |
Sep 15, 2003 | 6.072 | 6.086 | 6.017 | 6.061 | 2,935,628 | -0.03(-0.52%) |
Sep 12, 2003 | 6.117 | 6.117 | 6.007 | 6.092 | 4,128,249 | -0.02(-0.38%) |
Sep 11, 2003 | 6.132 | 6.158 | 6.096 | 6.115 | 1,894,694 | +0.01(+0.12%) |
Sep 10, 2003 | 6.115 | 6.144 | 6.089 | 6.108 | 3,092,534 | -0.01(-0.19%) |
Sep 09, 2003 | 6.115 | 6.132 | 6.081 | 6.119 | 2,822,907 | -0.02(-0.30%) |
Sep 08, 2003 | 6.130 | 6.167 | 6.098 | 6.138 | 1,582,275 | +0.03(+0.57%) |
Sep 05, 2003 | 6.115 | 6.151 | 6.092 | 6.104 | 2,657,651 | -0.03(-0.42%) |
Sep 04, 2003 | 6.210 | 6.210 | 6.095 | 6.130 | 5,359,487 | -0.16(-2.51%) |
Sep 03, 2003 | 6.237 | 6.292 | 6.210 | 6.288 | 6,460,609 | +0.07(+1.20%) |
Sep 02, 2003 | 6.099 | 6.214 | 6.078 | 6.213 | 3,248,743 | +0.13(+2.10%) |
Aug 29, 2003 | 6.094 | 6.094 | 6.038 | 6.085 | 2,062,037 | -0.01(-0.12%) |
Aug 28, 2003 | 6.137 | 6.137 | 6.066 | 6.092 | 13,483,782 | -0.03(-0.42%) |
Aug 27, 2003 | 6.094 | 6.141 | 6.073 | 6.118 | 2,826,734 | +0.02(+0.31%) |
Aug 26, 2003 | 6.114 | 6.117 | 6.050 | 6.099 | 3,106,450 | -0.01(-0.24%) |
Aug 25, 2003 | 6.048 | 6.115 | 6.039 | 6.114 | 1,990,020 | +0.05(+0.90%) |
Aug 22, 2003 | 6.102 | 6.108 | 6.029 | 6.059 | 2,195,981 | -0.04(-0.68%) |
Aug 21, 2003 | 6.105 | 6.121 | 6.065 | 6.101 | 1,906,175 | -0.00(-0.02%) |
Aug 20, 2003 | 6.036 | 6.114 | 6.015 | 6.102 | 2,310,442 | +0.08(+1.29%) |
Aug 19, 2003 | 6.020 | 6.153 | 6.000 | 6.025 | 3,871,842 | +0.00(+0.07%) |
Aug 18, 2003 | 6.022 | 6.038 | 5.994 | 6.020 | 2,806,207 | -0.00(-0.02%) |
Aug 15, 2003 | 5.974 | 6.022 | 5.930 | 6.022 | 2,906,752 | +0.05(+0.79%) |
Aug 14, 2003 | 5.983 | 5.984 | 5.943 | 5.974 | 2,248,514 | +0.01(+0.19%) |
Aug 13, 2003 | 5.973 | 5.993 | 5.928 | 5.963 | 2,352,190 | -0.01(-0.19%) |
Aug 12, 2003 | 5.943 | 5.977 | 5.914 | 5.974 | 2,644,431 | +0.04(+0.65%) |
Aug 11, 2003 | 5.900 | 5.941 | 5.874 | 5.936 | 1,848,075 | +0.03(+0.58%) |
Aug 08, 2003 | 5.851 | 5.902 | 5.838 | 5.901 | 2,898,402 | +0.05(+0.88%) |
Aug 07, 2003 | 5.821 | 5.856 | 5.777 | 5.849 | 1,968,102 | +0.03(+0.49%) |
Aug 06, 2003 | 5.764 | 5.867 | 5.716 | 5.821 | 5,216,498 | +0.06(+1.00%) |
Aug 05, 2003 | 5.802 | 5.862 | 5.759 | 5.763 | 5,578,668 | -0.05(-0.87%) |
Aug 04, 2003 | 5.842 | 5.842 | 5.736 | 5.813 | 2,360,192 | -0.04(-0.61%) |
Aug 01, 2003 | 5.846 | 5.867 | 5.806 | 5.849 | 2,809,338 | -0.01(-0.12%) |
Jul 31, 2003 | 5.867 | 5.877 | 5.800 | 5.856 | 4,226,011 | +0.01(+0.20%) |
Jul 30, 2003 | 5.828 | 5.869 | 5.813 | 5.845 | 2,822,211 | +0.02(+0.42%) |
Jul 29, 2003 | 5.856 | 5.878 | 5.799 | 5.821 | 3,487,059 | -0.04(-0.69%) |
Jul 28, 2003 | 5.892 | 5.917 | 5.845 | 5.861 | 3,397,995 | -0.06(-0.95%) |
Jul 25, 2003 | 5.885 | 5.957 | 5.836 | 5.917 | 2,647,562 | +0.04(+0.66%) |
Jul 24, 2003 | 5.844 | 5.888 | 5.829 | 5.878 | 4,617,057 | +0.05(+0.84%) |
Jul 23, 2003 | 5.936 | 5.957 | 5.825 | 5.829 | 3,802,261 | -0.11(-1.84%) |
Jul 22, 2003 | 5.841 | 5.956 | 5.841 | 5.938 | 7,223,218 | +0.11(+1.92%) |
Jul 21, 2003 | 5.882 | 5.882 | 5.795 | 5.826 | 2,559,890 | -0.04(-0.71%) |
Jul 18, 2003 | 5.867 | 5.881 | 5.810 | 5.868 | 2,526,839 | +0.07(+1.14%) |
Jul 17, 2003 | 5.806 | 5.818 | 5.753 | 5.802 | 3,114,800 | -0.03(-0.52%) |
Jul 16, 2003 | 5.927 | 5.930 | 5.780 | 5.832 | 4,503,987 | -0.09(-1.60%) |
Jul 15, 2003 | 6.022 | 6.022 | 5.904 | 5.927 | 4,290,373 | -0.08(-1.41%) |
Jul 14, 2003 | 6.007 | 6.055 | 5.950 | 6.012 | 4,322,033 | +0.04(+0.75%) |
Jul 11, 2003 | 5.980 | 5.999 | 5.921 | 5.967 | 4,904,427 | -0.01(-0.14%) |
Jul 10, 2003 | 6.036 | 6.046 | 5.928 | 5.976 | 3,659,272 | -0.07(-1.24%) |
Jul 09, 2003 | 6.058 | 6.089 | 6.026 | 6.050 | 3,803,653 | -0.01(-0.12%) |
Jul 08, 2003 | 6.065 | 6.094 | 6.022 | 6.058 | 3,720,503 | +0.00(+0.02%) |
Jul 07, 2003 | 6.061 | 6.094 | 6.046 | 6.056 | 2,413,422 | +0.00(+0.07%) |
Jul 03, 2003 | 6.104 | 6.104 | 6.032 | 6.052 | 1,632,025 | -0.05(-0.85%) |
Jul 02, 2003 | 6.115 | 6.141 | 6.065 | 6.104 | 5,909,178 | -0.01(-0.19%) |
Jul 01, 2003 | 6.058 | 6.137 | 6.036 | 6.115 | 3,650,922 | +0.04(+0.71%) |
Jun 30, 2003 | 6.025 | 6.086 | 6.010 | 6.072 | 2,861,872 | +0.07(+1.15%) |
Jun 27, 2003 | 6.079 | 6.084 | 5.994 | 6.003 | 2,128,487 | -0.06(-1.00%) |
Jun 26, 2003 | 6.010 | 6.072 | 6.003 | 6.063 | 2,356,713 | +0.04(+0.72%) |
Jun 25, 2003 | 6.036 | 6.134 | 6.019 | 6.020 | 3,364,596 | +0.01(+0.24%) |
Jun 24, 2003 | 6.022 | 6.043 | 5.956 | 6.006 | 2,527,535 | -0.02(-0.41%) |
Jun 23, 2003 | 6.128 | 6.151 | 6.030 | 6.030 | 2,849,348 | -0.06(-1.01%) |
Jun 20, 2003 | 6.137 | 6.204 | 6.092 | 6.092 | 5,853,514 | -0.06(-1.05%) |
Jun 19, 2003 | 6.180 | 6.219 | 6.154 | 6.157 | 4,469,197 | -0.02(-0.37%) |
Jun 18, 2003 | 6.209 | 6.214 | 6.148 | 6.180 | 3,601,520 | -0.04(-0.72%) |
Jun 17, 2003 | 6.302 | 6.302 | 6.187 | 6.224 | 5,792,630 | -0.16(-2.45%) |
Jun 16, 2003 | 6.324 | 6.395 | 6.324 | 6.381 | 1,837,638 | +0.07(+1.14%) |
Jun 13, 2003 | 6.352 | 6.395 | 6.278 | 6.309 | 2,975,637 | -0.03(-0.45%) |
Jun 12, 2003 | 6.273 | 6.339 | 6.250 | 6.338 | 3,198,993 | +0.08(+1.33%) |
Jun 11, 2003 | 6.187 | 6.265 | 6.176 | 6.255 | 4,380,829 | +0.10(+1.56%) |
Jun 10, 2003 | 6.072 | 6.168 | 6.072 | 6.158 | 3,351,375 | +0.06(+1.06%) |
Jun 09, 2003 | 6.151 | 6.170 | 6.079 | 6.094 | 2,785,333 | -0.06(-1.05%) |
Jun 06, 2003 | 6.203 | 6.293 | 6.144 | 6.158 | 5,398,453 | -0.02(-0.37%) |
Jun 05, 2003 | 6.216 | 6.219 | 6.177 | 6.181 | 5,026,890 | -0.12(-1.87%) |
Jun 04, 2003 | 6.295 | 6.372 | 6.273 | 6.299 | 6,453,651 | +0.03(+0.50%) |
Jun 03, 2003 | 6.216 | 6.280 | 6.165 | 6.268 | 4,715,166 | +0.07(+1.14%) |
Jun 02, 2003 | 6.176 | 6.288 | 6.161 | 6.197 | 4,634,104 | +0.06(+0.91%) |
May 30, 2003 | 6.043 | 6.184 | 6.043 | 6.141 | 6,970,639 | +0.13(+2.22%) |
May 29, 2003 | 6.154 | 6.237 | 5.986 | 6.007 | 6,123,836 | -0.14(-2.27%) |
May 28, 2003 | 6.223 | 6.227 | 6.145 | 6.147 | 3,839,139 | -0.06(-1.00%) |
May 27, 2003 | 6.065 | 6.216 | 6.036 | 6.209 | 6,774,072 | +0.18(+2.96%) |
May 23, 2003 | 5.770 | 6.040 | 5.770 | 6.030 | 7,777,432 | +0.28(+4.90%) |
May 22, 2003 | 5.619 | 5.777 | 5.619 | 5.749 | 3,908,025 | +0.11(+1.94%) |
May 21, 2003 | 5.631 | 5.677 | 5.611 | 5.639 | 3,220,911 | -0.02(-0.36%) |
May 20, 2003 | 5.688 | 5.706 | 5.634 | 5.660 | 2,245,383 | +0.01(+0.13%) |
May 19, 2003 | 5.706 | 5.727 | 5.638 | 5.652 | 3,013,211 | -0.08(-1.35%) |
May 16, 2003 | 5.635 | 5.764 | 5.622 | 5.730 | 6,905,928 | -0.02(-0.37%) |
May 15, 2003 | 5.605 | 5.795 | 5.595 | 5.752 | 13,192,585 | +0.17(+2.99%) |
May 14, 2003 | 5.634 | 5.639 | 5.566 | 5.585 | 2,793,683 | -0.03(-0.59%) |
May 13, 2003 | 5.662 | 5.668 | 5.612 | 5.618 | 2,680,265 | -0.04(-0.64%) |
May 12, 2003 | 5.655 | 5.675 | 5.631 | 5.654 | 2,532,405 | -0.00(-0.03%) |
May 09, 2003 | 5.605 | 5.665 | 5.595 | 5.655 | 3,993,609 | +0.06(+1.08%) |
May 08, 2003 | 5.576 | 5.609 | 5.559 | 5.595 | 1,934,007 | +0.02(+0.34%) |
May 07, 2003 | 5.614 | 5.628 | 5.550 | 5.576 | 2,599,899 | -0.04(-0.67%) |
May 06, 2003 | 5.583 | 5.615 | 5.542 | 5.614 | 1,770,144 | +0.05(+0.98%) |
May 05, 2003 | 5.535 | 5.583 | 5.513 | 5.559 | 2,200,155 | +0.04(+0.68%) |
May 02, 2003 | 5.461 | 5.523 | 5.457 | 5.522 | 2,714,012 | +0.04(+0.76%) |