Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.339 | 7.437 | 7.327 | 7.437 | 711,635 | +0.11(+1.44%) |
Feb 26, 2004 | 7.285 | 7.333 | 7.282 | 7.332 | 338,551 | +0.04(+0.48%) |
Feb 25, 2004 | 7.214 | 7.303 | 7.202 | 7.296 | 332,855 | +0.05(+0.76%) |
Feb 24, 2004 | 7.225 | 7.263 | 7.214 | 7.242 | 258,452 | +0.02(+0.23%) |
Feb 23, 2004 | 7.257 | 7.288 | 7.194 | 7.225 | 295,832 | -0.03(-0.45%) |
Feb 20, 2004 | 7.355 | 7.355 | 7.251 | 7.257 | 692,055 | -0.10(-1.34%) |
Feb 19, 2004 | 7.355 | 7.367 | 7.308 | 7.355 | 673,187 | +0.00(+0.06%) |
Feb 18, 2004 | 7.250 | 7.364 | 7.250 | 7.351 | 339,619 | +0.09(+1.30%) |
Feb 17, 2004 | 7.233 | 7.263 | 7.223 | 7.257 | 583,120 | +0.02(+0.33%) |
Feb 13, 2004 | 7.277 | 7.296 | 7.211 | 7.233 | 316,836 | -0.02(-0.31%) |
Feb 12, 2004 | 7.226 | 7.273 | 7.226 | 7.256 | 400,495 | +0.00(+0.02%) |
Feb 11, 2004 | 7.275 | 7.275 | 7.184 | 7.254 | 361,335 | -0.00(-0.04%) |
Feb 10, 2004 | 7.177 | 7.257 | 7.155 | 7.257 | 373,795 | +0.08(+1.12%) |
Feb 09, 2004 | 7.162 | 7.212 | 7.128 | 7.177 | 619,432 | -0.08(-1.16%) |
Feb 06, 2004 | 7.177 | 7.263 | 7.167 | 7.261 | 597,716 | +0.08(+1.10%) |
Feb 05, 2004 | 7.177 | 7.187 | 7.125 | 7.183 | 468,490 | +0.02(+0.29%) |
Feb 04, 2004 | 7.202 | 7.205 | 7.135 | 7.162 | 604,480 | -0.07(-0.99%) |
Feb 03, 2004 | 7.170 | 7.233 | 7.170 | 7.233 | 367,031 | +0.04(+0.51%) |
Feb 02, 2004 | 7.107 | 7.225 | 7.101 | 7.197 | 670,695 | +0.06(+0.85%) |
Jan 30, 2004 | 7.104 | 7.162 | 7.083 | 7.136 | 362,047 | -0.00(-0.04%) |
Jan 29, 2004 | 7.076 | 7.145 | 7.069 | 7.139 | 867,917 | +0.05(+0.65%) |
Jan 28, 2004 | 6.987 | 7.139 | 6.983 | 7.093 | 1,156,629 | +0.09(+1.34%) |
Jan 27, 2004 | 7.020 | 7.020 | 6.994 | 6.999 | 425,414 | +0.01(+0.08%) |
Jan 26, 2004 | 7.058 | 7.059 | 6.955 | 6.993 | 603,412 | -0.10(-1.41%) |
Jan 23, 2004 | 7.023 | 7.143 | 7.006 | 7.093 | 483,086 | +0.04(+0.58%) |
Jan 22, 2004 | 6.951 | 7.086 | 6.935 | 7.052 | 515,837 | +0.12(+1.66%) |
Jan 21, 2004 | 6.910 | 6.938 | 6.868 | 6.937 | 436,806 | +0.03(+0.45%) |
Jan 20, 2004 | 6.882 | 6.934 | 6.861 | 6.906 | 675,679 | +0.07(+1.07%) |
Jan 16, 2004 | 6.860 | 6.869 | 6.832 | 6.833 | 265,216 | -0.01(-0.18%) |
Jan 15, 2004 | 6.896 | 6.910 | 6.819 | 6.846 | 493,765 | -0.03(-0.49%) |
Jan 14, 2004 | 6.747 | 6.879 | 6.747 | 6.879 | 613,024 | +0.11(+1.60%) |
Jan 13, 2004 | 6.809 | 6.837 | 6.759 | 6.771 | 616,584 | -0.02(-0.27%) |
Jan 12, 2004 | 6.791 | 6.810 | 6.770 | 6.789 | 401,563 | +0.01(+0.14%) |
Jan 09, 2004 | 6.759 | 6.826 | 6.735 | 6.780 | 682,443 | +0.03(+0.46%) |
Jan 08, 2004 | 6.723 | 6.757 | 6.721 | 6.749 | 407,970 | +0.01(+0.13%) |
Jan 07, 2004 | 6.697 | 6.740 | 6.690 | 6.740 | 377,711 | +0.06(+0.86%) |
Jan 06, 2004 | 6.687 | 6.687 | 6.642 | 6.683 | 328,939 | +0.01(+0.15%) |
Jan 05, 2004 | 6.664 | 6.683 | 6.615 | 6.673 | 427,906 | +0.02(+0.23%) |
Jan 02, 2004 | 6.660 | 6.684 | 6.648 | 6.657 | 318,972 | +0.00(+0.06%) |
Dec 31, 2003 | 6.728 | 6.742 | 6.652 | 6.653 | 341,043 | -0.06(-0.94%) |
Dec 30, 2003 | 6.646 | 6.718 | 6.646 | 6.716 | 325,379 | +0.06(+0.95%) |
Dec 29, 2003 | 6.619 | 6.648 | 6.619 | 6.653 | 340,687 | +0.04(+0.64%) |
Dec 26, 2003 | 6.597 | 6.626 | 6.597 | 6.611 | 76,183 | -0.00(-0.04%) |
Dec 24, 2003 | 6.617 | 6.629 | 6.603 | 6.614 | 101,814 | +0.01(+0.09%) |
Dec 23, 2003 | 6.589 | 6.608 | 6.572 | 6.608 | 323,600 | +0.01(+0.19%) |
Dec 22, 2003 | 6.531 | 6.601 | 6.509 | 6.596 | 295,832 | +0.05(+0.82%) |
Dec 19, 2003 | 6.551 | 6.555 | 6.510 | 6.542 | 482,374 | +0.01(+0.09%) |
Dec 18, 2003 | 6.483 | 6.537 | 6.454 | 6.537 | 401,919 | +0.05(+0.82%) |
Dec 17, 2003 | 6.489 | 6.493 | 6.455 | 6.483 | 252,044 | +0.00(+0.04%) |
Dec 16, 2003 | 6.501 | 6.514 | 6.472 | 6.480 | 265,928 | +0.00(+0.00%) |
Dec 15, 2003 | 6.469 | 6.483 | 6.461 | 6.480 | 659,303 | +0.02(+0.28%) |
Dec 12, 2003 | 6.452 | 6.464 | 6.427 | 6.462 | 374,151 | +0.03(+0.41%) |
Dec 11, 2003 | 6.424 | 6.445 | 6.406 | 6.435 | 517,261 | +0.01(+0.17%) |
Dec 10, 2003 | 6.492 | 6.492 | 6.403 | 6.424 | 527,585 | -0.03(-0.50%) |
Dec 09, 2003 | 6.537 | 6.538 | 6.457 | 6.457 | 277,676 | -0.07(-1.01%) |
Dec 08, 2003 | 6.496 | 6.524 | 6.496 | 6.523 | 213,953 | +0.03(+0.39%) |
Dec 05, 2003 | 6.494 | 6.532 | 6.486 | 6.497 | 248,484 | -0.03(-0.49%) |
Dec 04, 2003 | 6.455 | 6.551 | 6.448 | 6.530 | 587,036 | +0.07(+1.09%) |
Dec 03, 2003 | 6.487 | 6.503 | 6.451 | 6.459 | 276,252 | -0.02(-0.35%) |
Dec 02, 2003 | 6.492 | 6.494 | 6.475 | 6.482 | 376,643 | +0.01(+0.09%) |
Dec 01, 2003 | 6.480 | 6.486 | 6.464 | 6.476 | 257,028 | +0.00(+0.04%) |
Nov 28, 2003 | 6.445 | 6.489 | 6.440 | 6.473 | 283,728 | +0.04(+0.66%) |
Nov 26, 2003 | 6.410 | 6.462 | 6.410 | 6.431 | 297,968 | +0.03(+0.39%) |
Nov 25, 2003 | 6.402 | 6.424 | 6.367 | 6.406 | 203,985 | +0.00(+0.04%) |
Nov 24, 2003 | 6.327 | 6.403 | 6.325 | 6.403 | 404,055 | +0.10(+1.54%) |
Nov 21, 2003 | 6.317 | 6.317 | 6.289 | 6.306 | 276,608 | +0.01(+0.09%) |
Nov 20, 2003 | 6.330 | 6.346 | 6.299 | 6.301 | 336,771 | -0.04(-0.58%) |
Nov 19, 2003 | 6.271 | 6.357 | 6.271 | 6.337 | 363,115 | +0.06(+0.89%) |
Nov 18, 2003 | 6.322 | 6.343 | 6.249 | 6.281 | 391,951 | -0.04(-0.67%) |
Nov 17, 2003 | 6.358 | 6.358 | 6.302 | 6.323 | 686,003 | -0.12(-1.81%) |
Nov 14, 2003 | 6.480 | 6.483 | 6.426 | 6.440 | 266,284 | -0.03(-0.43%) |
Nov 13, 2003 | 6.355 | 6.480 | 6.351 | 6.468 | 871,833 | +0.11(+1.75%) |
Nov 12, 2003 | 6.355 | 6.384 | 6.354 | 6.357 | 343,179 | +0.01(+0.09%) |
Nov 11, 2003 | 6.347 | 6.355 | 6.327 | 6.351 | 244,212 | +0.03(+0.44%) |
Nov 10, 2003 | 6.271 | 6.339 | 6.271 | 6.323 | 763,254 | +0.04(+0.72%) |
Nov 07, 2003 | 6.354 | 6.372 | 6.278 | 6.278 | 409,750 | -0.07(-1.11%) |
Nov 06, 2003 | 6.367 | 6.367 | 6.326 | 6.348 | 261,300 | -0.11(-1.63%) |
Nov 05, 2003 | 6.472 | 6.455 | 6.426 | 6.454 | 333,923 | -0.03(-0.43%) |
Nov 04, 2003 | 6.472 | 6.496 | 6.444 | 6.482 | 343,012 | +0.00(+0.02%) |
Nov 03, 2003 | 6.428 | 6.482 | 6.420 | 6.480 | 307,950 | +0.05(+0.81%) |
Oct 31, 2003 | 6.414 | 6.435 | 6.409 | 6.428 | 487,001 | +0.04(+0.68%) |
Oct 30, 2003 | 6.302 | 6.399 | 6.299 | 6.385 | 367,743 | +0.07(+1.13%) |
Oct 29, 2003 | 6.326 | 6.336 | 6.292 | 6.313 | 501,953 | -0.01(-0.09%) |
Oct 28, 2003 | 6.316 | 6.332 | 6.291 | 6.319 | 345,315 | +0.02(+0.25%) |
Oct 27, 2003 | 6.267 | 6.348 | 6.267 | 6.303 | 495,189 | +0.05(+0.81%) |
Oct 24, 2003 | 6.236 | 6.263 | 6.229 | 6.253 | 284,440 | +0.01(+0.11%) |
Oct 23, 2003 | 6.218 | 6.247 | 6.209 | 6.246 | 463,150 | +0.03(+0.54%) |
Oct 22, 2003 | 6.183 | 6.222 | 6.173 | 6.212 | 337,127 | +0.03(+0.50%) |
Oct 21, 2003 | 6.176 | 6.202 | 6.176 | 6.181 | 401,207 | +0.02(+0.34%) |
Oct 20, 2003 | 6.201 | 6.201 | 6.159 | 6.160 | 322,532 | +0.00(+0.02%) |
Oct 17, 2003 | 6.142 | 6.173 | 6.141 | 6.159 | 457,454 | +0.01(+0.23%) |
Oct 16, 2003 | 6.149 | 6.166 | 6.133 | 6.145 | 265,928 | +0.00(+0.00%) |
Oct 15, 2003 | 6.209 | 6.222 | 6.122 | 6.145 | 614,092 | -0.05(-0.79%) |
Oct 14, 2003 | 6.164 | 6.205 | 6.152 | 6.194 | 308,648 | +0.03(+0.43%) |
Oct 13, 2003 | 6.173 | 6.190 | 6.133 | 6.167 | 347,451 | -0.01(-0.14%) |
Oct 10, 2003 | 6.198 | 6.211 | 6.167 | 6.176 | 254,892 | -0.02(-0.36%) |
Oct 09, 2003 | 6.200 | 6.214 | 6.191 | 6.198 | 342,467 | +0.01(+0.20%) |
Oct 08, 2003 | 6.219 | 6.226 | 6.181 | 6.185 | 245,280 | -0.03(-0.54%) |
Oct 07, 2003 | 6.221 | 6.236 | 6.183 | 6.219 | 248,840 | -0.02(-0.36%) |
Oct 06, 2003 | 6.171 | 6.242 | 6.171 | 6.242 | 376,999 | +0.06(+1.00%) |
Oct 03, 2003 | 6.219 | 6.219 | 6.167 | 6.180 | 431,110 | -0.00(-0.05%) |
Oct 02, 2003 | 6.167 | 6.200 | 6.167 | 6.183 | 350,655 | +0.03(+0.53%) |
Oct 01, 2003 | 6.110 | 6.163 | 6.103 | 6.150 | 291,204 | +0.04(+0.60%) |
Sep 30, 2003 | 6.145 | 6.145 | 6.105 | 6.114 | 348,163 | -0.04(-0.62%) |
Sep 29, 2003 | 6.143 | 6.159 | 6.143 | 6.152 | 273,760 | +0.01(+0.23%) |
Sep 26, 2003 | 6.124 | 6.166 | 6.096 | 6.138 | 258,808 | +0.01(+0.23%) |
Sep 25, 2003 | 6.187 | 6.191 | 6.112 | 6.124 | 362,403 | -0.05(-0.86%) |
Sep 24, 2003 | 6.188 | 6.209 | 6.176 | 6.177 | 227,125 | -0.03(-0.50%) |
Sep 23, 2003 | 6.187 | 6.221 | 6.187 | 6.208 | 451,402 | +0.03(+0.45%) |
Sep 22, 2003 | 6.228 | 6.228 | 6.162 | 6.180 | 352,079 | -0.05(-0.81%) |
Sep 19, 2003 | 6.240 | 6.243 | 6.222 | 6.230 | 503,733 | -0.01(-0.09%) |
Sep 18, 2003 | 6.249 | 6.274 | 6.232 | 6.236 | 479,882 | +0.00(+0.05%) |
Sep 17, 2003 | 6.237 | 6.244 | 6.229 | 6.233 | 357,063 | -0.00(-0.05%) |
Sep 16, 2003 | 6.225 | 6.249 | 6.222 | 6.236 | 441,434 | +0.03(+0.52%) |
Sep 15, 2003 | 6.215 | 6.228 | 6.183 | 6.204 | 499,105 | -0.01(-0.16%) |
Sep 12, 2003 | 6.171 | 6.215 | 6.152 | 6.214 | 505,513 | +0.04(+0.68%) |
Sep 11, 2003 | 6.152 | 6.192 | 6.141 | 6.171 | 386,255 | +0.06(+1.01%) |
Sep 10, 2003 | 6.133 | 6.141 | 6.082 | 6.110 | 332,855 | +0.00(+0.02%) |
Sep 09, 2003 | 6.138 | 6.141 | 6.079 | 6.108 | 476,678 | -0.04(-0.66%) |
Sep 08, 2003 | 6.129 | 6.169 | 6.119 | 6.149 | 532,569 | -0.00(-0.02%) |
Sep 05, 2003 | 6.173 | 6.178 | 6.117 | 6.150 | 340,331 | +0.00(+0.05%) |
Sep 04, 2003 | 6.166 | 6.170 | 6.117 | 6.148 | 455,674 | +0.01(+0.09%) |
Sep 03, 2003 | 6.126 | 6.145 | 6.108 | 6.142 | 448,554 | +0.05(+0.83%) |
Sep 02, 2003 | 6.041 | 6.096 | 6.023 | 6.091 | 467,422 | +0.05(+0.91%) |
Aug 29, 2003 | 5.982 | 6.038 | 5.972 | 6.037 | 304,020 | +0.03(+0.49%) |
Aug 28, 2003 | 6.025 | 6.025 | 5.990 | 6.007 | 308,648 | -0.00(-0.02%) |
Aug 27, 2003 | 5.969 | 6.018 | 5.965 | 6.008 | 631,536 | +0.05(+0.85%) |
Aug 26, 2003 | 5.944 | 5.989 | 5.940 | 5.958 | 355,639 | -0.01(-0.24%) |
Aug 25, 2003 | 5.920 | 5.975 | 5.905 | 5.972 | 348,519 | +0.07(+1.24%) |
Aug 22, 2003 | 6.003 | 6.003 | 5.872 | 5.899 | 556,065 | -0.08(-1.27%) |
Aug 21, 2003 | 5.976 | 5.980 | 5.950 | 5.975 | 448,554 | +0.03(+0.57%) |
Aug 20, 2003 | 5.907 | 5.952 | 5.906 | 5.941 | 232,821 | +0.04(+0.67%) |
Aug 19, 2003 | 5.900 | 5.926 | 5.881 | 5.902 | 313,988 | +0.00(+0.05%) |
Aug 18, 2003 | 5.927 | 5.927 | 5.881 | 5.899 | 317,548 | -0.01(-0.19%) |
Aug 15, 2003 | 5.872 | 5.927 | 5.872 | 5.910 | 247,416 | +0.07(+1.13%) |
Aug 14, 2003 | 5.850 | 5.862 | 5.822 | 5.844 | 408,326 | -0.00(-0.02%) |
Aug 13, 2003 | 5.917 | 5.917 | 5.844 | 5.846 | 516,193 | -0.02(-0.41%) |
Aug 12, 2003 | 5.822 | 5.869 | 5.815 | 5.869 | 417,938 | +0.07(+1.21%) |
Aug 11, 2003 | 5.846 | 5.871 | 5.794 | 5.799 | 558,201 | -0.03(-0.51%) |
Aug 08, 2003 | 5.871 | 5.886 | 5.815 | 5.829 | 750,082 | -0.03(-0.43%) |
Aug 07, 2003 | 5.857 | 5.899 | 5.823 | 5.854 | 542,537 | -0.07(-1.21%) |
Aug 06, 2003 | 5.948 | 5.948 | 5.861 | 5.926 | 2,480,577 | +0.04(+0.69%) |
Aug 05, 2003 | 5.941 | 5.961 | 5.867 | 5.885 | 644,708 | -0.04(-0.66%) |
Aug 04, 2003 | 5.990 | 6.018 | 5.875 | 5.924 | 2,067,622 | -0.04(-0.75%) |
Aug 01, 2003 | 5.972 | 6.000 | 5.950 | 5.969 | 471,338 | -0.00(-0.07%) |
Jul 31, 2003 | 5.997 | 6.027 | 5.969 | 5.973 | 562,117 | -0.01(-0.09%) |
Jul 30, 2003 | 5.990 | 6.011 | 5.944 | 5.979 | 1,053,747 | -0.00(-0.05%) |
Jul 29, 2003 | 6.075 | 6.075 | 5.976 | 5.982 | 902,804 | -0.08(-1.32%) |
Jul 28, 2003 | 6.072 | 6.093 | 6.048 | 6.062 | 253,824 | -0.03(-0.44%) |
Jul 25, 2003 | 6.082 | 6.117 | 6.079 | 6.089 | 506,581 | +0.02(+0.39%) |
Jul 24, 2003 | 6.082 | 6.089 | 6.035 | 6.065 | 522,957 | +0.06(+1.05%) |
Jul 23, 2003 | 6.025 | 6.035 | 5.959 | 6.001 | 802,770 | +0.01(+0.09%) |
Jul 22, 2003 | 6.110 | 6.110 | 5.976 | 5.996 | 903,872 | -0.13(-2.09%) |
Jul 21, 2003 | 6.169 | 6.171 | 6.117 | 6.124 | 308,648 | -0.02(-0.39%) |
Jul 18, 2003 | 6.133 | 6.156 | 6.110 | 6.148 | 529,721 | +0.05(+0.81%) |
Jul 17, 2003 | 6.131 | 6.131 | 6.053 | 6.098 | 326,803 | +0.00(+0.07%) |
Jul 16, 2003 | 6.143 | 6.143 | 6.034 | 6.094 | 500,885 | -0.03(-0.46%) |
Jul 15, 2003 | 6.197 | 6.261 | 6.118 | 6.122 | 506,937 | -0.11(-1.76%) |
Jul 14, 2003 | 6.282 | 6.285 | 6.230 | 6.232 | 430,042 | -0.03(-0.47%) |
Jul 11, 2003 | 6.285 | 6.306 | 6.250 | 6.261 | 299,392 | -0.01(-0.22%) |
Jul 10, 2003 | 6.327 | 6.327 | 6.240 | 6.275 | 366,319 | -0.06(-1.00%) |
Jul 09, 2003 | 6.412 | 6.412 | 6.326 | 6.339 | 389,103 | -0.05(-0.81%) |
Jul 08, 2003 | 6.419 | 6.426 | 6.367 | 6.391 | 400,139 | -0.03(-0.44%) |
Jul 07, 2003 | 6.416 | 6.433 | 6.405 | 6.419 | 530,433 | +0.02(+0.29%) |
Jul 03, 2003 | 6.424 | 6.430 | 6.392 | 6.400 | 180,845 | -0.02(-0.33%) |
Jul 02, 2003 | 6.433 | 6.438 | 6.419 | 6.421 | 379,135 | +0.00(+0.04%) |
Jul 01, 2003 | 6.454 | 6.454 | 6.393 | 6.419 | 261,300 | -0.02(-0.33%) |
Jun 30, 2003 | 6.455 | 6.455 | 6.419 | 6.440 | 420,786 | +0.02(+0.28%) |
Jun 27, 2003 | 6.485 | 6.485 | 6.421 | 6.421 | 261,656 | -0.04(-0.54%) |
Jun 26, 2003 | 6.461 | 6.503 | 6.457 | 6.457 | 301,528 | -0.00(-0.02%) |
Jun 25, 2003 | 6.454 | 6.511 | 6.450 | 6.458 | 501,597 | +0.03(+0.39%) |
Jun 24, 2003 | 6.426 | 6.468 | 6.403 | 6.433 | 354,927 | +0.01(+0.13%) |
Jun 23, 2003 | 6.472 | 6.486 | 6.396 | 6.424 | 404,055 | -0.05(-0.74%) |
Jun 20, 2003 | 6.478 | 6.530 | 6.461 | 6.472 | 404,055 | +0.03(+0.46%) |
Jun 19, 2003 | 6.469 | 6.503 | 6.416 | 6.442 | 297,256 | -0.03(-0.41%) |
Jun 18, 2003 | 6.421 | 6.489 | 6.410 | 6.469 | 452,114 | +0.06(+0.99%) |
Jun 17, 2003 | 6.494 | 6.494 | 6.405 | 6.406 | 384,475 | -0.05(-0.83%) |
Jun 16, 2003 | 6.355 | 6.472 | 6.355 | 6.459 | 364,183 | +0.12(+1.86%) |
Jun 13, 2003 | 6.455 | 6.461 | 6.341 | 6.341 | 486,645 | -0.11(-1.76%) |
Jun 12, 2003 | 6.433 | 6.455 | 6.400 | 6.455 | 382,339 | +0.06(+0.90%) |
Jun 11, 2003 | 6.419 | 6.419 | 6.362 | 6.398 | 366,675 | +0.01(+0.09%) |
Jun 10, 2003 | 6.405 | 6.409 | 6.364 | 6.392 | 354,215 | +0.03(+0.42%) |
Jun 09, 2003 | 6.369 | 6.385 | 6.343 | 6.365 | 381,271 | +0.01(+0.20%) |
Jun 06, 2003 | 6.424 | 6.458 | 6.330 | 6.353 | 676,747 | -0.05(-0.85%) |
Jun 05, 2003 | 6.503 | 6.503 | 6.362 | 6.407 | 628,688 | -0.09(-1.40%) |
Jun 04, 2003 | 6.469 | 6.499 | 6.461 | 6.499 | 622,280 | +0.02(+0.24%) |
Jun 03, 2003 | 6.479 | 6.486 | 6.421 | 6.483 | 380,559 | +0.02(+0.28%) |
Jun 02, 2003 | 6.433 | 6.496 | 6.433 | 6.465 | 582,764 | +0.03(+0.50%) |
May 30, 2003 | 6.384 | 6.433 | 6.384 | 6.433 | 558,913 | +0.06(+0.95%) |
May 29, 2003 | 6.391 | 6.478 | 6.354 | 6.372 | 1,029,539 | -0.07(-1.07%) |
May 28, 2003 | 6.539 | 6.544 | 6.420 | 6.441 | 876,105 | -0.10(-1.52%) |
May 27, 2003 | 6.309 | 6.542 | 6.308 | 6.541 | 2,203,612 | +0.25(+3.95%) |
May 23, 2003 | 6.087 | 6.313 | 6.042 | 6.292 | 1,038,439 | +0.24(+3.97%) |
May 22, 2003 | 6.011 | 6.059 | 5.983 | 6.052 | 863,289 | +0.07(+1.22%) |
May 21, 2003 | 6.060 | 6.060 | 5.947 | 5.979 | 1,643,631 | +0.09(+1.57%) |
May 20, 2003 | 5.839 | 5.899 | 5.832 | 5.886 | 479,526 | +0.05(+0.94%) |
May 19, 2003 | 5.895 | 5.895 | 5.832 | 5.832 | 602,700 | -0.05(-0.86%) |
May 16, 2003 | 5.799 | 5.899 | 5.792 | 5.882 | 1,384,466 | +0.12(+2.05%) |
May 15, 2003 | 5.688 | 5.764 | 5.659 | 5.764 | 1,012,807 | +0.08(+1.43%) |
May 14, 2003 | 5.722 | 5.722 | 5.674 | 5.683 | 499,461 | -0.03(-0.44%) |
May 13, 2003 | 5.746 | 5.756 | 5.691 | 5.708 | 284,440 | -0.04(-0.76%) |
May 12, 2003 | 5.758 | 5.775 | 5.742 | 5.751 | 419,718 | +0.01(+0.12%) |
May 09, 2003 | 5.723 | 5.758 | 5.712 | 5.744 | 460,302 | +0.03(+0.57%) |
May 08, 2003 | 5.723 | 5.729 | 5.687 | 5.712 | 750,438 | -0.09(-1.53%) |
May 07, 2003 | 5.778 | 5.803 | 5.771 | 5.801 | 4,135,600 | +0.02(+0.39%) |
May 06, 2003 | 5.721 | 5.781 | 5.681 | 5.778 | 835,521 | +0.06(+1.06%) |
May 05, 2003 | 5.743 | 5.751 | 5.705 | 5.718 | 563,185 | -0.00(-0.07%) |
May 02, 2003 | 5.691 | 5.744 | 5.691 | 5.722 | 285,152 | +0.01(+0.12%) |
May 01, 2003 | 5.780 | 5.780 | 5.688 | 5.715 | 406,546 | -0.09(-1.60%) |
Apr 30, 2003 | 5.760 | 5.820 | 5.754 | 5.808 | 399,783 | +0.04(+0.68%) |
Apr 29, 2003 | 5.803 | 5.817 | 5.768 | 5.768 | 454,606 | -0.04(-0.60%) |
Apr 28, 2003 | 5.718 | 5.803 | 5.708 | 5.803 | 743,674 | +0.09(+1.50%) |
Apr 25, 2003 | 5.662 | 5.718 | 5.662 | 5.718 | 500,173 | +0.06(+0.99%) |
Apr 24, 2003 | 5.632 | 5.688 | 5.621 | 5.662 | 577,780 | +0.02(+0.27%) |
Apr 23, 2003 | 5.621 | 5.688 | 5.594 | 5.646 | 578,848 | +0.03(+0.47%) |
Apr 22, 2003 | 5.669 | 5.677 | 5.552 | 5.619 | 1,933,768 | -0.12(-2.08%) |
Apr 21, 2003 | 5.735 | 5.747 | 5.688 | 5.739 | 440,722 | +0.02(+0.37%) |
Apr 17, 2003 | 5.737 | 5.754 | 5.697 | 5.718 | 342,467 | -0.00(-0.05%) |
Apr 16, 2003 | 5.730 | 5.775 | 5.708 | 5.721 | 416,870 | -0.02(-0.29%) |
Apr 15, 2003 | 5.702 | 5.743 | 5.673 | 5.737 | 321,464 | +0.05(+0.86%) |
Apr 14, 2003 | 5.660 | 5.719 | 5.660 | 5.688 | 540,045 | +0.02(+0.35%) |
Apr 11, 2003 | 5.709 | 5.719 | 5.663 | 5.669 | 294,052 | -0.03(-0.47%) |
Apr 10, 2003 | 5.660 | 5.695 | 5.660 | 5.695 | 445,350 | +0.04(+0.62%) |
Apr 09, 2003 | 5.646 | 5.695 | 5.646 | 5.660 | 525,449 | +0.02(+0.32%) |
Apr 08, 2003 | 5.653 | 5.698 | 5.631 | 5.642 | 595,580 | -0.01(-0.20%) |
Apr 07, 2003 | 5.669 | 5.746 | 5.645 | 5.653 | 549,657 | +0.02(+0.35%) |
Apr 04, 2003 | 5.628 | 5.650 | 5.605 | 5.633 | 446,062 | +0.02(+0.33%) |
Apr 03, 2003 | 5.660 | 5.660 | 5.586 | 5.615 | 831,605 | -0.04(-0.67%) |
Apr 02, 2003 | 5.691 | 5.697 | 5.648 | 5.653 | 663,931 | -0.03(-0.59%) |
Apr 01, 2003 | 5.723 | 5.746 | 5.667 | 5.687 | 770,374 | -0.04(-0.66%) |
Mar 31, 2003 | 5.754 | 5.754 | 5.719 | 5.725 | 763,966 | -0.06(-1.00%) |
Mar 28, 2003 | 5.778 | 5.787 | 5.766 | 5.782 | 861,509 | -0.00(-0.02%) |
Mar 27, 2003 | 5.836 | 5.836 | 5.760 | 5.784 | 497,681 | -0.07(-1.27%) |
Mar 26, 2003 | 5.843 | 5.883 | 5.809 | 5.858 | 395,511 | +0.01(+0.10%) |
Mar 25, 2003 | 5.802 | 5.868 | 5.778 | 5.853 | 532,569 | +0.05(+0.87%) |
Mar 24, 2003 | 5.787 | 5.809 | 5.758 | 5.802 | 480,238 | -0.01(-0.12%) |
Mar 21, 2003 | 5.761 | 5.815 | 5.744 | 5.809 | 607,328 | +0.06(+1.12%) |
Mar 20, 2003 | 5.758 | 5.758 | 5.709 | 5.744 | 611,956 | -0.02(-0.41%) |
Mar 19, 2003 | 5.784 | 5.784 | 5.742 | 5.768 | 264,860 | -0.02(-0.27%) |
Mar 18, 2003 | 5.751 | 5.822 | 5.737 | 5.784 | 575,288 | +0.03(+0.44%) |
Mar 17, 2003 | 5.737 | 5.774 | 5.716 | 5.758 | 451,046 | +0.01(+0.24%) |
Mar 14, 2003 | 5.761 | 5.780 | 5.730 | 5.744 | 393,375 | +0.00(+0.07%) |
Mar 13, 2003 | 5.730 | 5.749 | 5.714 | 5.740 | 529,721 | +0.03(+0.54%) |
Mar 12, 2003 | 5.730 | 5.749 | 5.705 | 5.709 | 579,560 | -0.01(-0.15%) |
Mar 11, 2003 | 5.756 | 5.787 | 5.705 | 5.718 | 529,365 | -0.01(-0.12%) |
Mar 10, 2003 | 5.743 | 5.757 | 5.708 | 5.725 | 498,749 | -0.01(-0.20%) |
Mar 07, 2003 | 5.773 | 5.784 | 5.646 | 5.736 | 591,664 | -0.03(-0.44%) |
Mar 06, 2003 | 5.751 | 5.780 | 5.712 | 5.761 | 559,625 | +0.01(+0.17%) |
Mar 05, 2003 | 5.735 | 5.766 | 5.716 | 5.751 | 609,108 | +0.02(+0.32%) |
Mar 04, 2003 | 5.735 | 5.735 | 5.695 | 5.733 | 485,933 | +0.03(+0.47%) |