Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.835 | 6.835 | 6.776 | 6.806 | 5,901,547 | -0.02(-0.36%) |
Mar 30, 2004 | 6.773 | 6.839 | 6.751 | 6.831 | 3,172,871 | +0.07(+0.96%) |
Mar 29, 2004 | 6.739 | 6.768 | 6.693 | 6.765 | 2,534,362 | +0.03(+0.41%) |
Mar 26, 2004 | 6.716 | 6.773 | 6.715 | 6.738 | 1,559,342 | +0.02(+0.35%) |
Mar 25, 2004 | 6.707 | 6.760 | 6.703 | 6.715 | 2,433,581 | +0.01(+0.17%) |
Mar 24, 2004 | 6.686 | 6.735 | 6.670 | 6.703 | 2,252,728 | +0.01(+0.17%) |
Mar 23, 2004 | 6.658 | 6.694 | 6.635 | 6.691 | 2,035,635 | +0.03(+0.50%) |
Mar 22, 2004 | 6.722 | 6.751 | 6.651 | 6.658 | 2,169,549 | -0.09(-1.33%) |
Mar 19, 2004 | 6.731 | 6.799 | 6.718 | 6.748 | 2,455,325 | +0.02(+0.26%) |
Mar 18, 2004 | 6.722 | 6.751 | 6.654 | 6.731 | 2,357,995 | -0.03(-0.39%) |
Mar 17, 2004 | 6.635 | 6.762 | 6.620 | 6.757 | 3,672,633 | +0.17(+2.57%) |
Mar 16, 2004 | 6.563 | 6.626 | 6.550 | 6.587 | 3,293,325 | +0.02(+0.26%) |
Mar 15, 2004 | 6.534 | 6.590 | 6.497 | 6.570 | 2,937,485 | +0.04(+0.55%) |
Mar 12, 2004 | 6.545 | 6.570 | 6.499 | 6.534 | 3,228,438 | -0.02(-0.33%) |
Mar 11, 2004 | 6.665 | 6.709 | 6.534 | 6.555 | 2,658,267 | -0.11(-1.65%) |
Mar 10, 2004 | 6.683 | 6.745 | 6.664 | 6.665 | 2,632,382 | -0.01(-0.11%) |
Mar 09, 2004 | 6.718 | 6.736 | 6.635 | 6.673 | 3,152,507 | -0.04(-0.67%) |
Mar 08, 2004 | 6.745 | 6.767 | 6.718 | 6.718 | 2,708,312 | -0.03(-0.41%) |
Mar 05, 2004 | 6.700 | 6.764 | 6.697 | 6.745 | 3,574,614 | +0.03(+0.45%) |
Mar 04, 2004 | 6.741 | 6.751 | 6.707 | 6.715 | 4,738,425 | -0.10(-1.53%) |
Mar 03, 2004 | 6.887 | 6.891 | 6.796 | 6.819 | 4,711,850 | -0.06(-0.91%) |
Mar 02, 2004 | 6.860 | 6.913 | 6.845 | 6.881 | 4,486,818 | +0.02(+0.36%) |
Mar 01, 2004 | 6.849 | 6.878 | 6.832 | 6.857 | 2,892,272 | +0.03(+0.40%) |
Feb 27, 2004 | 6.609 | 6.851 | 6.609 | 6.829 | 4,903,747 | +0.11(+1.70%) |
Feb 26, 2004 | 6.696 | 6.741 | 6.683 | 6.715 | 2,611,673 | +0.01(+0.17%) |
Feb 25, 2004 | 6.678 | 6.765 | 6.655 | 6.703 | 3,190,128 | +0.02(+0.37%) |
Feb 24, 2004 | 6.651 | 6.678 | 6.634 | 6.678 | 2,392,164 | +0.03(+0.48%) |
Feb 23, 2004 | 6.657 | 6.690 | 6.618 | 6.647 | 1,748,478 | -0.00(-0.07%) |
Feb 20, 2004 | 6.722 | 6.722 | 6.626 | 6.651 | 2,470,511 | -0.07(-1.06%) |
Feb 19, 2004 | 6.745 | 6.773 | 6.696 | 6.722 | 3,469,001 | -0.01(-0.13%) |
Feb 18, 2004 | 6.677 | 6.734 | 6.661 | 6.731 | 2,763,880 | +0.06(+0.82%) |
Feb 17, 2004 | 6.642 | 6.684 | 6.626 | 6.676 | 1,864,790 | +0.06(+0.94%) |
Feb 13, 2004 | 6.649 | 6.664 | 6.574 | 6.613 | 1,813,019 | -0.02(-0.37%) |
Feb 12, 2004 | 6.694 | 6.694 | 6.631 | 6.638 | 1,959,704 | -0.06(-0.87%) |
Feb 11, 2004 | 6.592 | 6.712 | 6.555 | 6.696 | 4,896,154 | +0.10(+1.58%) |
Feb 10, 2004 | 6.580 | 6.623 | 6.555 | 6.592 | 4,202,078 | +0.01(+0.18%) |
Feb 09, 2004 | 6.560 | 6.584 | 6.499 | 6.580 | 2,120,194 | +0.01(+0.22%) |
Feb 06, 2004 | 6.519 | 6.565 | 6.489 | 6.565 | 2,313,472 | +0.06(+0.85%) |
Feb 05, 2004 | 6.519 | 6.548 | 6.483 | 6.510 | 3,588,074 | -0.01(-0.13%) |
Feb 04, 2004 | 6.563 | 6.563 | 6.476 | 6.519 | 4,108,545 | -0.06(-0.84%) |
Feb 03, 2004 | 6.541 | 6.584 | 6.512 | 6.574 | 2,145,734 | +0.02(+0.33%) |
Feb 02, 2004 | 6.577 | 6.649 | 6.552 | 6.552 | 2,568,186 | -0.03(-0.46%) |
Jan 30, 2004 | 6.632 | 6.657 | 6.573 | 6.583 | 2,667,241 | -0.05(-0.72%) |
Jan 29, 2004 | 6.531 | 6.657 | 6.519 | 6.631 | 3,794,813 | +0.10(+1.49%) |
Jan 28, 2004 | 6.461 | 6.584 | 6.461 | 6.534 | 8,722,721 | +0.09(+1.46%) |
Jan 27, 2004 | 6.468 | 6.510 | 6.405 | 6.439 | 3,234,996 | -0.03(-0.45%) |
Jan 26, 2004 | 6.476 | 6.505 | 6.399 | 6.468 | 2,704,516 | -0.01(-0.13%) |
Jan 23, 2004 | 6.447 | 6.477 | 6.425 | 6.477 | 3,543,896 | +0.04(+0.65%) |
Jan 22, 2004 | 6.410 | 6.470 | 6.363 | 6.435 | 4,585,528 | +0.02(+0.38%) |
Jan 21, 2004 | 6.273 | 6.452 | 6.261 | 6.410 | 6,126,923 | +0.15(+2.43%) |
Jan 20, 2004 | 6.251 | 6.274 | 6.208 | 6.258 | 2,631,691 | -0.01(-0.14%) |
Jan 16, 2004 | 6.244 | 6.280 | 6.229 | 6.267 | 1,756,762 | +0.03(+0.46%) |
Jan 15, 2004 | 6.316 | 6.316 | 6.237 | 6.238 | 3,077,957 | -0.08(-1.24%) |
Jan 14, 2004 | 6.312 | 6.329 | 6.302 | 6.316 | 2,687,259 | +0.03(+0.51%) |
Jan 13, 2004 | 6.339 | 6.341 | 6.283 | 6.284 | 1,979,377 | -0.06(-0.87%) |
Jan 12, 2004 | 6.367 | 6.400 | 6.319 | 6.339 | 1,780,576 | -0.04(-0.57%) |
Jan 09, 2004 | 6.399 | 6.408 | 6.364 | 6.376 | 1,717,416 | -0.03(-0.52%) |
Jan 08, 2004 | 6.331 | 6.409 | 6.331 | 6.409 | 2,994,088 | +0.09(+1.47%) |
Jan 07, 2004 | 6.302 | 6.319 | 6.251 | 6.316 | 2,469,821 | +0.02(+0.30%) |
Jan 06, 2004 | 6.287 | 6.299 | 6.229 | 6.297 | 1,992,147 | +0.01(+0.16%) |
Jan 05, 2004 | 6.342 | 6.342 | 6.244 | 6.287 | 2,462,573 | -0.06(-0.91%) |
Jan 02, 2004 | 6.363 | 6.413 | 6.334 | 6.345 | 2,177,142 | +0.00(+0.00%) |
Dec 31, 2003 | 6.396 | 6.403 | 6.338 | 6.345 | 1,948,314 | -0.04(-0.70%) |
Dec 30, 2003 | 6.347 | 6.390 | 6.347 | 6.390 | 1,462,702 | +0.03(+0.48%) |
Dec 29, 2003 | 6.312 | 6.360 | 6.287 | 6.360 | 1,371,240 | +0.05(+0.76%) |
Dec 26, 2003 | 6.331 | 6.348 | 6.300 | 6.312 | 536,002 | -0.01(-0.11%) |
Dec 24, 2003 | 6.295 | 6.338 | 6.267 | 6.319 | 1,040,941 | +0.02(+0.30%) |
Dec 23, 2003 | 6.366 | 6.354 | 6.276 | 6.300 | 3,211,872 | -0.07(-1.02%) |
Dec 22, 2003 | 6.309 | 6.367 | 6.299 | 6.366 | 3,139,392 | +0.07(+1.13%) |
Dec 19, 2003 | 6.266 | 6.396 | 6.253 | 6.295 | 10,010,093 | +0.04(+0.63%) |
Dec 18, 2003 | 6.150 | 6.263 | 6.131 | 6.255 | 5,883,945 | +0.13(+2.10%) |
Dec 17, 2003 | 6.038 | 6.138 | 6.011 | 6.127 | 3,549,418 | +0.09(+1.46%) |
Dec 16, 2003 | 6.027 | 6.041 | 6.006 | 6.038 | 1,908,278 | +0.03(+0.43%) |
Dec 15, 2003 | 5.990 | 6.000 | 5.979 | 6.012 | 2,886,405 | +0.04(+0.70%) |
Dec 12, 2003 | 5.969 | 5.974 | 5.945 | 5.970 | 2,241,683 | +0.01(+0.12%) |
Dec 11, 2003 | 5.937 | 5.976 | 5.929 | 5.963 | 2,261,356 | +0.04(+0.64%) |
Dec 10, 2003 | 5.909 | 5.945 | 5.895 | 5.925 | 2,007,333 | +0.01(+0.24%) |
Dec 09, 2003 | 5.969 | 5.969 | 5.906 | 5.911 | 2,719,357 | -0.06(-0.92%) |
Dec 08, 2003 | 5.966 | 5.980 | 5.944 | 5.966 | 4,481,296 | -0.01(-0.10%) |
Dec 05, 2003 | 5.937 | 6.027 | 5.937 | 5.971 | 2,799,429 | +0.01(+0.12%) |
Dec 04, 2003 | 5.914 | 5.974 | 5.879 | 5.964 | 2,876,396 | -0.01(-0.12%) |
Dec 03, 2003 | 6.005 | 6.013 | 5.971 | 5.971 | 4,424,348 | -0.04(-0.60%) |
Dec 02, 2003 | 5.983 | 6.018 | 5.976 | 6.008 | 2,472,582 | +0.01(+0.10%) |
Dec 01, 2003 | 5.951 | 6.002 | 5.940 | 6.002 | 2,016,652 | +0.06(+1.00%) |
Nov 28, 2003 | 5.911 | 5.954 | 5.911 | 5.943 | 965,011 | +0.03(+0.54%) |
Nov 26, 2003 | 5.863 | 5.918 | 5.863 | 5.911 | 1,795,762 | +0.05(+0.84%) |
Nov 25, 2003 | 5.835 | 5.867 | 5.834 | 5.861 | 1,615,599 | +0.03(+0.60%) |
Nov 24, 2003 | 5.788 | 5.838 | 5.783 | 5.827 | 1,950,730 | +0.05(+0.83%) |
Nov 21, 2003 | 5.795 | 5.795 | 5.745 | 5.779 | 2,747,313 | -0.02(-0.27%) |
Nov 20, 2003 | 5.816 | 5.876 | 5.795 | 5.795 | 2,323,136 | -0.04(-0.65%) |
Nov 19, 2003 | 5.744 | 5.837 | 5.738 | 5.832 | 2,995,814 | +0.12(+2.05%) |
Nov 18, 2003 | 5.802 | 5.838 | 5.708 | 5.715 | 1,711,893 | -0.09(-1.52%) |
Nov 17, 2003 | 5.772 | 5.850 | 5.753 | 5.803 | 2,311,056 | -0.07(-1.21%) |
Nov 14, 2003 | 5.932 | 5.932 | 5.870 | 5.874 | 1,487,898 | -0.06(-0.93%) |
Nov 13, 2003 | 5.903 | 5.929 | 5.886 | 5.929 | 2,346,951 | +0.02(+0.27%) |
Nov 12, 2003 | 5.924 | 5.934 | 5.893 | 5.914 | 1,872,384 | -0.01(-0.20%) |
Nov 11, 2003 | 5.932 | 5.938 | 5.892 | 5.925 | 1,458,561 | -0.01(-0.12%) |
Nov 10, 2003 | 5.940 | 5.954 | 5.918 | 5.932 | 2,033,909 | -0.02(-0.29%) |
Nov 07, 2003 | 5.937 | 5.974 | 5.925 | 5.950 | 2,312,782 | -0.02(-0.32%) |
Nov 06, 2003 | 5.980 | 5.980 | 5.932 | 5.969 | 1,828,206 | -0.02(-0.29%) |
Nov 05, 2003 | 5.961 | 5.990 | 5.947 | 5.986 | 3,124,206 | +0.06(+1.03%) |
Nov 04, 2003 | 5.961 | 5.964 | 5.918 | 5.925 | 5,495,317 | -0.05(-0.85%) |
Nov 03, 2003 | 5.921 | 5.993 | 5.905 | 5.976 | 1,482,627 | +0.06(+0.93%) |
Oct 31, 2003 | 5.938 | 5.938 | 5.916 | 5.921 | 1,346,390 | +0.00(+0.05%) |
Oct 30, 2003 | 5.931 | 5.945 | 5.915 | 5.918 | 1,283,575 | -0.01(-0.10%) |
Oct 29, 2003 | 5.919 | 5.969 | 5.915 | 5.924 | 1,956,598 | +0.00(+0.07%) |
Oct 28, 2003 | 5.918 | 5.919 | 5.877 | 5.919 | 2,235,816 | -0.00(-0.05%) |
Oct 27, 2003 | 5.961 | 5.985 | 5.902 | 5.922 | 2,185,425 | -0.02(-0.37%) |
Oct 24, 2003 | 5.948 | 5.954 | 5.911 | 5.944 | 2,277,923 | -0.00(-0.07%) |
Oct 23, 2003 | 5.967 | 5.967 | 5.932 | 5.948 | 2,492,255 | -0.02(-0.32%) |
Oct 22, 2003 | 5.905 | 5.987 | 5.905 | 5.967 | 5,093,229 | +0.06(+1.06%) |
Oct 21, 2003 | 5.879 | 5.938 | 5.861 | 5.905 | 3,114,887 | +0.01(+0.15%) |
Oct 20, 2003 | 5.882 | 5.902 | 5.873 | 5.896 | 3,297,811 | -0.01(-0.17%) |
Oct 17, 2003 | 5.902 | 5.911 | 5.869 | 5.906 | 2,317,959 | +0.00(+0.07%) |
Oct 16, 2003 | 5.886 | 5.915 | 5.872 | 5.902 | 1,934,509 | +0.01(+0.15%) |
Oct 15, 2003 | 5.918 | 5.918 | 5.870 | 5.893 | 3,736,139 | -0.03(-0.59%) |
Oct 14, 2003 | 5.895 | 5.928 | 5.837 | 5.928 | 3,263,643 | +0.03(+0.54%) |
Oct 13, 2003 | 5.877 | 5.918 | 5.864 | 5.896 | 1,642,520 | +0.02(+0.32%) |
Oct 10, 2003 | 5.889 | 5.909 | 5.857 | 5.877 | 2,295,180 | -0.02(-0.42%) |
Oct 09, 2003 | 5.911 | 5.950 | 5.861 | 5.902 | 5,118,424 | -0.01(-0.15%) |
Oct 08, 2003 | 6.009 | 6.009 | 5.896 | 5.911 | 5,859,785 | -0.09(-1.57%) |
Oct 07, 2003 | 6.054 | 6.041 | 5.953 | 6.005 | 3,864,531 | -0.05(-0.81%) |
Oct 06, 2003 | 6.044 | 6.061 | 6.016 | 6.054 | 1,646,662 | +0.00(+0.07%) |
Oct 03, 2003 | 6.067 | 6.070 | 6.029 | 6.050 | 4,885,455 | +0.00(+0.05%) |
Oct 02, 2003 | 6.048 | 6.063 | 6.034 | 6.047 | 17,181,410 | -0.06(-0.93%) |
Oct 01, 2003 | 6.041 | 6.108 | 6.012 | 6.103 | 7,052,588 | +0.02(+0.31%) |
Sep 30, 2003 | 6.161 | 6.169 | 6.071 | 6.084 | 2,470,166 | -0.08(-1.36%) |
Sep 29, 2003 | 6.128 | 6.173 | 6.099 | 6.169 | 3,033,779 | +0.07(+1.07%) |
Sep 26, 2003 | 6.000 | 6.111 | 5.971 | 6.103 | 2,594,416 | +0.09(+1.52%) |
Sep 25, 2003 | 5.983 | 6.018 | 5.967 | 6.012 | 3,800,680 | +0.05(+0.85%) |
Sep 24, 2003 | 6.003 | 6.009 | 5.950 | 5.961 | 2,507,786 | -0.04(-0.72%) |
Sep 23, 2003 | 6.024 | 6.041 | 5.993 | 6.005 | 1,993,528 | -0.02(-0.31%) |
Sep 22, 2003 | 6.056 | 6.056 | 6.006 | 6.024 | 1,864,445 | -0.05(-0.88%) |
Sep 19, 2003 | 6.084 | 6.090 | 6.050 | 6.077 | 2,907,458 | -0.01(-0.12%) |
Sep 18, 2003 | 6.027 | 6.087 | 6.019 | 6.084 | 5,720,348 | +0.07(+1.18%) |
Sep 17, 2003 | 6.144 | 6.144 | 6.009 | 6.013 | 6,162,473 | -0.13(-2.12%) |
Sep 16, 2003 | 6.109 | 6.157 | 6.108 | 6.144 | 3,008,929 | +0.03(+0.57%) |
Sep 15, 2003 | 6.121 | 6.135 | 6.066 | 6.109 | 2,912,290 | -0.03(-0.52%) |
Sep 12, 2003 | 6.166 | 6.166 | 6.056 | 6.141 | 4,095,430 | -0.02(-0.38%) |
Sep 11, 2003 | 6.182 | 6.208 | 6.145 | 6.164 | 1,879,631 | +0.01(+0.12%) |
Sep 10, 2003 | 6.164 | 6.193 | 6.138 | 6.157 | 3,067,948 | -0.01(-0.19%) |
Sep 09, 2003 | 6.164 | 6.182 | 6.129 | 6.169 | 2,800,465 | -0.02(-0.30%) |
Sep 08, 2003 | 6.179 | 6.216 | 6.147 | 6.187 | 1,569,696 | +0.03(+0.57%) |
Sep 05, 2003 | 6.164 | 6.200 | 6.141 | 6.153 | 2,636,523 | -0.03(-0.42%) |
Sep 04, 2003 | 6.260 | 6.260 | 6.144 | 6.179 | 5,316,880 | -0.16(-2.51%) |
Sep 03, 2003 | 6.287 | 6.342 | 6.260 | 6.338 | 6,409,248 | +0.08(+1.20%) |
Sep 02, 2003 | 6.148 | 6.264 | 6.127 | 6.263 | 3,222,916 | +0.13(+2.10%) |
Aug 29, 2003 | 6.142 | 6.142 | 6.086 | 6.134 | 2,045,644 | -0.01(-0.12%) |
Aug 28, 2003 | 6.186 | 6.186 | 6.115 | 6.141 | 13,376,587 | -0.03(-0.42%) |
Aug 27, 2003 | 6.142 | 6.190 | 6.122 | 6.167 | 2,804,261 | +0.02(+0.31%) |
Aug 26, 2003 | 6.163 | 6.166 | 6.099 | 6.148 | 3,081,754 | -0.01(-0.24%) |
Aug 25, 2003 | 6.096 | 6.164 | 6.087 | 6.163 | 1,974,200 | +0.06(+0.90%) |
Aug 22, 2003 | 6.151 | 6.157 | 6.077 | 6.108 | 2,178,523 | -0.04(-0.68%) |
Aug 21, 2003 | 6.154 | 6.170 | 6.113 | 6.150 | 1,891,021 | -0.00(-0.02%) |
Aug 20, 2003 | 6.084 | 6.163 | 6.063 | 6.151 | 2,292,074 | +0.08(+1.29%) |
Aug 19, 2003 | 6.069 | 6.202 | 6.048 | 6.073 | 3,841,062 | +0.00(+0.07%) |
Aug 18, 2003 | 6.070 | 6.086 | 6.042 | 6.069 | 2,783,898 | -0.00(-0.02%) |
Aug 15, 2003 | 6.022 | 6.070 | 5.977 | 6.070 | 2,883,643 | +0.05(+0.79%) |
Aug 14, 2003 | 6.031 | 6.032 | 5.990 | 6.022 | 2,230,639 | +0.01(+0.19%) |
Aug 13, 2003 | 6.021 | 6.041 | 5.976 | 6.011 | 2,333,490 | -0.01(-0.19%) |
Aug 12, 2003 | 5.990 | 6.025 | 5.961 | 6.022 | 2,623,408 | +0.04(+0.65%) |
Aug 11, 2003 | 5.947 | 5.989 | 5.921 | 5.983 | 1,833,383 | +0.03(+0.58%) |
Aug 08, 2003 | 5.898 | 5.950 | 5.885 | 5.948 | 2,875,360 | +0.05(+0.88%) |
Aug 07, 2003 | 5.867 | 5.903 | 5.824 | 5.896 | 1,952,456 | +0.03(+0.49%) |
Aug 06, 2003 | 5.811 | 5.914 | 5.761 | 5.867 | 5,175,027 | +0.06(+1.00%) |
Aug 05, 2003 | 5.848 | 5.909 | 5.805 | 5.809 | 5,534,318 | -0.05(-0.87%) |
Aug 04, 2003 | 5.889 | 5.889 | 5.782 | 5.860 | 2,341,429 | -0.04(-0.61%) |
Aug 01, 2003 | 5.893 | 5.914 | 5.853 | 5.896 | 2,787,004 | -0.01(-0.12%) |
Jul 31, 2003 | 5.914 | 5.924 | 5.847 | 5.903 | 4,192,414 | +0.01(+0.20%) |
Jul 30, 2003 | 5.874 | 5.916 | 5.860 | 5.892 | 2,799,774 | +0.02(+0.42%) |
Jul 29, 2003 | 5.903 | 5.925 | 5.845 | 5.867 | 3,459,337 | -0.04(-0.69%) |
Jul 28, 2003 | 5.940 | 5.964 | 5.892 | 5.908 | 3,370,981 | -0.06(-0.95%) |
Jul 25, 2003 | 5.932 | 6.005 | 5.883 | 5.964 | 2,626,514 | +0.04(+0.66%) |
Jul 24, 2003 | 5.890 | 5.935 | 5.876 | 5.925 | 4,580,351 | +0.05(+0.84%) |
Jul 23, 2003 | 5.983 | 6.005 | 5.872 | 5.876 | 3,772,034 | -0.11(-1.84%) |
Jul 22, 2003 | 5.887 | 6.003 | 5.887 | 5.986 | 7,165,794 | +0.11(+1.92%) |
Jul 21, 2003 | 5.929 | 5.929 | 5.841 | 5.873 | 2,539,539 | -0.04(-0.71%) |
Jul 18, 2003 | 5.914 | 5.928 | 5.857 | 5.915 | 2,506,751 | +0.07(+1.14%) |
Jul 17, 2003 | 5.853 | 5.864 | 5.799 | 5.848 | 3,090,037 | -0.03(-0.52%) |
Jul 16, 2003 | 5.974 | 5.977 | 5.827 | 5.879 | 4,468,181 | -0.10(-1.60%) |
Jul 15, 2003 | 6.070 | 6.070 | 5.951 | 5.974 | 4,256,265 | -0.09(-1.41%) |
Jul 14, 2003 | 6.056 | 6.103 | 5.998 | 6.060 | 4,287,673 | +0.04(+0.75%) |
Jul 11, 2003 | 6.028 | 6.047 | 5.969 | 6.015 | 4,865,437 | -0.01(-0.14%) |
Jul 10, 2003 | 6.084 | 6.095 | 5.976 | 6.024 | 3,630,181 | -0.08(-1.24%) |
Jul 09, 2003 | 6.106 | 6.138 | 6.074 | 6.099 | 3,773,414 | -0.01(-0.12%) |
Jul 08, 2003 | 6.113 | 6.142 | 6.070 | 6.106 | 3,690,926 | +0.00(+0.02%) |
Jul 07, 2003 | 6.109 | 6.142 | 6.095 | 6.105 | 2,394,235 | +0.00(+0.07%) |
Jul 03, 2003 | 6.153 | 6.153 | 6.080 | 6.100 | 1,619,051 | -0.05(-0.85%) |
Jul 02, 2003 | 6.164 | 6.190 | 6.113 | 6.153 | 5,862,201 | -0.01(-0.19%) |
Jul 01, 2003 | 6.106 | 6.186 | 6.084 | 6.164 | 3,621,898 | +0.04(+0.71%) |
Jun 30, 2003 | 6.073 | 6.135 | 6.058 | 6.121 | 2,839,120 | +0.07(+1.15%) |
Jun 27, 2003 | 6.128 | 6.132 | 6.042 | 6.051 | 2,111,566 | -0.06(-1.00%) |
Jun 26, 2003 | 6.058 | 6.121 | 6.051 | 6.112 | 2,337,977 | +0.04(+0.72%) |
Jun 25, 2003 | 6.084 | 6.183 | 6.067 | 6.069 | 3,337,848 | +0.01(+0.24%) |
Jun 24, 2003 | 6.070 | 6.092 | 6.003 | 6.054 | 2,507,441 | -0.02(-0.41%) |
Jun 23, 2003 | 6.177 | 6.200 | 6.079 | 6.079 | 2,826,695 | -0.06(-1.01%) |
Jun 20, 2003 | 6.186 | 6.254 | 6.141 | 6.141 | 5,806,979 | -0.07(-1.05%) |
Jun 19, 2003 | 6.229 | 6.268 | 6.203 | 6.206 | 4,433,667 | -0.02(-0.37%) |
Jun 18, 2003 | 6.258 | 6.264 | 6.197 | 6.229 | 3,572,888 | -0.04(-0.72%) |
Jun 17, 2003 | 6.353 | 6.353 | 6.237 | 6.274 | 5,746,579 | -0.16(-2.45%) |
Jun 16, 2003 | 6.374 | 6.447 | 6.374 | 6.432 | 1,823,029 | +0.07(+1.14%) |
Jun 13, 2003 | 6.403 | 6.447 | 6.328 | 6.360 | 2,951,981 | -0.03(-0.45%) |
Jun 12, 2003 | 6.324 | 6.390 | 6.300 | 6.389 | 3,173,561 | +0.08(+1.33%) |
Jun 11, 2003 | 6.237 | 6.315 | 6.225 | 6.305 | 4,346,001 | +0.10(+1.56%) |
Jun 10, 2003 | 6.121 | 6.218 | 6.121 | 6.208 | 3,324,732 | +0.07(+1.06%) |
Jun 09, 2003 | 6.200 | 6.219 | 6.128 | 6.142 | 2,763,190 | -0.07(-1.05%) |
Jun 06, 2003 | 6.253 | 6.344 | 6.193 | 6.208 | 5,355,536 | -0.02(-0.37%) |
Jun 05, 2003 | 6.266 | 6.268 | 6.226 | 6.231 | 4,986,926 | -0.12(-1.87%) |
Jun 04, 2003 | 6.345 | 6.423 | 6.324 | 6.350 | 6,402,345 | +0.03(+0.50%) |
Jun 03, 2003 | 6.266 | 6.331 | 6.215 | 6.318 | 4,677,681 | +0.07(+1.14%) |
Jun 02, 2003 | 6.225 | 6.338 | 6.211 | 6.247 | 4,597,263 | +0.06(+0.91%) |
May 30, 2003 | 6.092 | 6.234 | 6.092 | 6.190 | 6,915,223 | +0.13(+2.22%) |
May 29, 2003 | 6.203 | 6.287 | 6.034 | 6.056 | 6,075,152 | -0.14(-2.27%) |
May 28, 2003 | 6.273 | 6.277 | 6.195 | 6.196 | 3,808,618 | -0.06(-1.00%) |
May 27, 2003 | 6.113 | 6.266 | 6.084 | 6.258 | 6,720,219 | +0.18(+2.96%) |
May 23, 2003 | 5.816 | 6.089 | 5.816 | 6.079 | 7,715,602 | +0.28(+4.90%) |
May 22, 2003 | 5.664 | 5.824 | 5.664 | 5.795 | 3,876,956 | +0.11(+1.94%) |
May 21, 2003 | 5.676 | 5.722 | 5.656 | 5.685 | 3,195,305 | -0.02(-0.36%) |
May 20, 2003 | 5.734 | 5.751 | 5.679 | 5.705 | 2,227,533 | +0.01(+0.13%) |
May 19, 2003 | 5.751 | 5.773 | 5.683 | 5.698 | 2,989,256 | -0.08(-1.35%) |
May 16, 2003 | 5.680 | 5.811 | 5.667 | 5.776 | 6,851,027 | -0.02(-0.37%) |
May 15, 2003 | 5.650 | 5.841 | 5.640 | 5.798 | 13,087,705 | +0.17(+2.99%) |
May 14, 2003 | 5.679 | 5.685 | 5.611 | 5.630 | 2,771,473 | -0.03(-0.59%) |
May 13, 2003 | 5.708 | 5.714 | 5.657 | 5.663 | 2,658,957 | -0.04(-0.64%) |
May 12, 2003 | 5.701 | 5.721 | 5.676 | 5.699 | 2,512,273 | -0.00(-0.03%) |
May 09, 2003 | 5.650 | 5.711 | 5.640 | 5.701 | 3,961,861 | +0.06(+1.08%) |
May 08, 2003 | 5.621 | 5.654 | 5.604 | 5.640 | 1,918,632 | +0.02(+0.33%) |
May 07, 2003 | 5.659 | 5.673 | 5.595 | 5.621 | 2,579,230 | -0.04(-0.67%) |
May 06, 2003 | 5.628 | 5.660 | 5.586 | 5.659 | 1,756,071 | +0.06(+0.98%) |
May 05, 2003 | 5.579 | 5.628 | 5.557 | 5.604 | 2,182,664 | +0.04(+0.68%) |
May 02, 2003 | 5.505 | 5.567 | 5.501 | 5.566 | 2,692,436 | +0.04(+0.76%) |
May 01, 2003 | 5.576 | 5.577 | 5.464 | 5.524 | 2,631,346 | -0.05(-0.88%) |
Apr 30, 2003 | 5.563 | 5.604 | 5.541 | 5.573 | 6,014,408 | -0.08(-1.38%) |
Apr 29, 2003 | 5.689 | 5.711 | 5.624 | 5.651 | 3,355,450 | -0.04(-0.64%) |
Apr 28, 2003 | 5.563 | 5.701 | 5.563 | 5.688 | 3,276,068 | +0.12(+2.19%) |
Apr 25, 2003 | 5.614 | 5.643 | 5.544 | 5.566 | 1,987,315 | -0.04(-0.72%) |
Apr 24, 2003 | 5.521 | 5.628 | 5.521 | 5.606 | 4,639,370 | +0.05(+0.89%) |
Apr 23, 2003 | 5.563 | 5.572 | 5.483 | 5.557 | 4,071,615 | -0.01(-0.21%) |
Apr 22, 2003 | 5.519 | 5.582 | 5.506 | 5.569 | 3,300,918 | +0.06(+1.05%) |
Apr 21, 2003 | 5.505 | 5.577 | 5.491 | 5.511 | 3,451,399 | +0.02(+0.45%) |
Apr 17, 2003 | 5.475 | 5.491 | 5.460 | 5.486 | 2,725,569 | +0.03(+0.48%) |
Apr 16, 2003 | 5.537 | 5.540 | 5.450 | 5.460 | 3,927,692 | -0.03(-0.58%) |
Apr 15, 2003 | 5.375 | 5.527 | 5.369 | 5.492 | 4,495,792 | +0.11(+2.10%) |
Apr 14, 2003 | 5.356 | 5.382 | 5.331 | 5.379 | 2,313,127 | +0.05(+0.92%) |
Apr 11, 2003 | 5.411 | 5.425 | 5.295 | 5.330 | 3,517,320 | -0.05(-0.97%) |
Apr 10, 2003 | 5.331 | 5.391 | 5.309 | 5.382 | 1,887,570 | +0.07(+1.31%) |
Apr 09, 2003 | 5.407 | 5.430 | 5.307 | 5.312 | 2,862,935 | -0.06(-1.16%) |
Apr 08, 2003 | 5.420 | 5.464 | 5.369 | 5.375 | 2,914,361 | -0.02(-0.30%) |
Apr 07, 2003 | 5.420 | 5.519 | 5.389 | 5.391 | 3,395,486 | +0.01(+0.13%) |
Apr 04, 2003 | 5.338 | 5.388 | 5.280 | 5.383 | 3,032,054 | +0.04(+0.84%) |
Apr 03, 2003 | 5.437 | 5.440 | 5.324 | 5.338 | 4,263,858 | -0.08(-1.42%) |
Apr 02, 2003 | 5.414 | 5.453 | 5.385 | 5.415 | 2,656,196 | +0.02(+0.38%) |