Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.367 | 7.367 | 7.237 | 7.273 | 73,979 | -0.10(-1.36%) |
May 27, 2004 | 7.261 | 7.373 | 7.261 | 7.373 | 95,358 | +0.18(+2.54%) |
May 26, 2004 | 7.161 | 7.196 | 7.055 | 7.190 | 64,647 | +0.04(+0.49%) |
May 25, 2004 | 7.072 | 7.167 | 7.031 | 7.155 | 37,498 | +0.05(+0.75%) |
May 24, 2004 | 7.125 | 7.137 | 7.013 | 7.102 | 35,801 | +0.02(+0.33%) |
May 21, 2004 | 7.102 | 7.161 | 7.019 | 7.078 | 42,079 | +0.04(+0.50%) |
May 20, 2004 | 7.043 | 7.084 | 6.925 | 7.043 | 165,605 | +0.03(+0.42%) |
May 19, 2004 | 7.072 | 7.131 | 6.984 | 7.013 | 85,856 | +0.06(+0.93%) |
May 18, 2004 | 6.895 | 6.966 | 6.895 | 6.948 | 49,376 | +0.10(+1.46%) |
May 17, 2004 | 6.813 | 6.901 | 6.813 | 6.848 | 88,571 | -0.05(-0.77%) |
May 14, 2004 | 6.842 | 6.913 | 6.801 | 6.901 | 47,170 | +0.04(+0.52%) |
May 13, 2004 | 6.801 | 6.866 | 6.801 | 6.866 | 48,697 | +0.01(+0.17%) |
May 12, 2004 | 6.837 | 6.854 | 6.719 | 6.854 | 227,707 | -0.04(-0.51%) |
May 11, 2004 | 6.848 | 6.948 | 6.848 | 6.890 | 104,690 | -0.01(-0.09%) |
May 10, 2004 | 6.890 | 6.913 | 6.772 | 6.895 | 85,856 | -0.14(-1.93%) |
May 07, 2004 | 7.143 | 7.143 | 7.002 | 7.031 | 57,350 | -0.15(-2.13%) |
May 06, 2004 | 7.202 | 7.273 | 7.119 | 7.184 | 45,134 | -0.02(-0.33%) |
May 05, 2004 | 7.178 | 7.249 | 7.131 | 7.208 | 81,614 | +0.06(+0.82%) |
May 04, 2004 | 7.114 | 7.184 | 7.114 | 7.149 | 142,868 | +0.11(+1.51%) |
May 03, 2004 | 6.948 | 7.049 | 6.948 | 7.043 | 80,087 | +0.04(+0.50%) |
Apr 30, 2004 | 6.978 | 7.013 | 6.948 | 7.007 | 77,033 | -0.03(-0.42%) |
Apr 29, 2004 | 6.996 | 7.119 | 6.984 | 7.037 | 141,680 | +0.01(+0.08%) |
Apr 28, 2004 | 7.072 | 7.072 | 6.948 | 7.031 | 47,679 | -0.14(-1.89%) |
Apr 27, 2004 | 7.190 | 7.237 | 7.161 | 7.167 | 93,661 | -0.02(-0.25%) |
Apr 26, 2004 | 7.208 | 7.249 | 7.167 | 7.184 | 183,081 | +0.10(+1.41%) |
Apr 23, 2004 | 7.013 | 7.108 | 7.013 | 7.084 | 78,560 | +0.12(+1.78%) |
Apr 22, 2004 | 6.866 | 6.966 | 6.848 | 6.960 | 74,149 | +0.05(+0.68%) |
Apr 21, 2004 | 6.895 | 6.966 | 6.890 | 6.913 | 87,044 | +0.00(+0.00%) |
Apr 20, 2004 | 6.984 | 7.019 | 6.913 | 6.913 | 167,132 | -0.11(-1.59%) |
Apr 19, 2004 | 6.996 | 7.060 | 6.984 | 7.025 | 52,939 | +0.01(+0.08%) |
Apr 16, 2004 | 6.954 | 7.096 | 6.954 | 7.019 | 157,121 | +0.12(+1.71%) |
Apr 15, 2004 | 6.813 | 6.931 | 6.760 | 6.901 | 213,284 | +0.17(+2.54%) |
Apr 14, 2004 | 6.630 | 6.766 | 6.630 | 6.730 | 112,326 | -0.01(-0.09%) |
Apr 13, 2004 | 6.736 | 6.766 | 6.677 | 6.736 | 129,463 | -0.10(-1.47%) |
Apr 12, 2004 | 6.807 | 6.966 | 6.778 | 6.837 | 146,431 | -0.03(-0.43%) |
Apr 08, 2004 | 6.831 | 6.878 | 6.748 | 6.866 | 230,252 | -0.06(-0.85%) |
Apr 07, 2004 | 6.919 | 7.096 | 6.884 | 6.925 | 458,977 | -0.05(-0.68%) |
Apr 06, 2004 | 6.919 | 7.019 | 6.901 | 6.972 | 191,905 | -0.01(-0.08%) |
Apr 05, 2004 | 6.943 | 7.013 | 6.866 | 6.978 | 114,192 | -0.12(-1.74%) |
Apr 02, 2004 | 7.037 | 7.102 | 6.984 | 7.102 | 178,330 | +0.13(+1.86%) |
Apr 01, 2004 | 6.895 | 6.984 | 6.895 | 6.972 | 166,623 | +0.19(+2.87%) |
Mar 31, 2004 | 6.801 | 6.848 | 6.748 | 6.778 | 207,345 | -0.09(-1.29%) |
Mar 30, 2004 | 6.772 | 6.866 | 6.772 | 6.866 | 75,845 | +0.04(+0.52%) |
Mar 29, 2004 | 6.760 | 6.854 | 6.760 | 6.831 | 70,246 | +0.15(+2.20%) |
Mar 26, 2004 | 6.719 | 6.730 | 6.660 | 6.683 | 98,582 | +0.02(+0.35%) |
Mar 25, 2004 | 6.595 | 6.677 | 6.577 | 6.660 | 51,412 | +0.12(+1.89%) |
Mar 24, 2004 | 6.542 | 6.589 | 6.489 | 6.536 | 68,889 | +0.01(+0.18%) |
Mar 23, 2004 | 6.565 | 6.618 | 6.483 | 6.524 | 75,167 | -0.01(-0.09%) |
Mar 22, 2004 | 6.536 | 6.589 | 6.501 | 6.530 | 54,636 | -0.03(-0.45%) |
Mar 19, 2004 | 6.565 | 6.607 | 6.495 | 6.560 | 354,455 | -0.01(-0.09%) |
Mar 18, 2004 | 6.618 | 6.618 | 6.459 | 6.565 | 50,224 | +0.05(+0.81%) |
Mar 17, 2004 | 6.506 | 6.524 | 6.477 | 6.512 | 98,752 | -0.03(-0.45%) |
Mar 16, 2004 | 6.571 | 6.683 | 6.483 | 6.542 | 95,867 | +0.21(+3.26%) |
Mar 15, 2004 | 6.483 | 6.483 | 6.336 | 6.336 | 96,546 | -0.18(-2.80%) |
Mar 12, 2004 | 6.483 | 6.518 | 6.394 | 6.518 | 73,809 | +0.06(+1.00%) |
Mar 11, 2004 | 6.406 | 6.548 | 6.406 | 6.453 | 229,064 | -0.01(-0.18%) |
Mar 10, 2004 | 6.501 | 6.542 | 6.406 | 6.465 | 196,147 | -0.18(-2.66%) |
Mar 09, 2004 | 6.689 | 6.730 | 6.613 | 6.642 | 204,800 | -0.04(-0.62%) |
Mar 08, 2004 | 6.766 | 6.766 | 6.642 | 6.683 | 130,651 | -0.08(-1.22%) |
Mar 05, 2004 | 6.783 | 6.825 | 6.701 | 6.766 | 71,603 | -0.03(-0.43%) |
Mar 04, 2004 | 6.795 | 6.801 | 6.713 | 6.795 | 114,871 | +0.01(+0.17%) |
Mar 03, 2004 | 6.719 | 6.795 | 6.677 | 6.783 | 92,983 | +0.05(+0.70%) |
Mar 02, 2004 | 6.766 | 6.801 | 6.671 | 6.736 | 169,338 | -0.17(-2.39%) |
Mar 01, 2004 | 6.789 | 6.972 | 6.783 | 6.901 | 296,596 | -0.07(-1.01%) |
Feb 27, 2004 | 6.948 | 6.972 | 6.848 | 6.972 | 182,572 | +0.09(+1.28%) |
Feb 26, 2004 | 6.890 | 6.948 | 6.760 | 6.884 | 147,279 | +0.01(+0.17%) |
Feb 25, 2004 | 6.842 | 6.913 | 6.807 | 6.872 | 151,182 | +0.17(+2.55%) |
Feb 24, 2004 | 6.766 | 6.819 | 6.636 | 6.701 | 166,962 | -0.05(-0.70%) |
Feb 23, 2004 | 6.996 | 7.007 | 6.719 | 6.748 | 167,641 | -0.14(-1.97%) |
Feb 20, 2004 | 7.072 | 7.072 | 6.860 | 6.884 | 98,073 | -0.18(-2.50%) |
Feb 19, 2004 | 6.990 | 7.178 | 6.990 | 7.060 | 195,128 | +0.31(+4.54%) |
Feb 18, 2004 | 6.854 | 6.878 | 6.719 | 6.754 | 131,330 | -0.14(-1.97%) |
Feb 17, 2004 | 6.866 | 6.919 | 6.795 | 6.890 | 254,516 | +0.32(+4.94%) |
Feb 13, 2004 | 6.595 | 6.636 | 6.512 | 6.565 | 67,701 | -0.04(-0.54%) |
Feb 12, 2004 | 6.613 | 6.624 | 6.542 | 6.601 | 164,247 | -0.09(-1.41%) |
Feb 11, 2004 | 6.630 | 6.713 | 6.518 | 6.695 | 234,663 | +0.03(+0.44%) |
Feb 10, 2004 | 6.683 | 6.683 | 6.595 | 6.666 | 195,468 | -0.08(-1.14%) |
Feb 09, 2004 | 6.760 | 6.801 | 6.683 | 6.742 | 104,690 | +0.12(+1.87%) |
Feb 06, 2004 | 6.589 | 6.642 | 6.560 | 6.618 | 65,325 | +0.05(+0.81%) |
Feb 05, 2004 | 6.595 | 6.618 | 6.489 | 6.565 | 131,839 | -0.02(-0.27%) |
Feb 04, 2004 | 6.601 | 6.660 | 6.554 | 6.583 | 195,807 | -0.03(-0.45%) |
Feb 03, 2004 | 6.601 | 6.654 | 6.554 | 6.613 | 173,070 | -0.03(-0.44%) |
Feb 02, 2004 | 6.642 | 6.671 | 6.542 | 6.642 | 260,285 | -0.06(-0.97%) |
Jan 30, 2004 | 6.689 | 6.742 | 6.660 | 6.707 | 85,517 | +0.06(+0.98%) |
Jan 29, 2004 | 6.624 | 6.666 | 6.571 | 6.642 | 279,628 | +0.04(+0.63%) |
Jan 28, 2004 | 6.689 | 6.713 | 6.583 | 6.601 | 259,436 | -0.08(-1.23%) |
Jan 27, 2004 | 6.719 | 6.742 | 6.618 | 6.683 | 223,465 | -0.04(-0.53%) |
Jan 26, 2004 | 6.642 | 6.730 | 6.613 | 6.719 | 275,216 | +0.09(+1.42%) |
Jan 23, 2004 | 6.660 | 6.677 | 6.583 | 6.624 | 234,154 | -0.15(-2.18%) |
Jan 22, 2004 | 6.837 | 6.848 | 6.601 | 6.772 | 310,000 | -0.24(-3.45%) |
Jan 21, 2004 | 6.984 | 7.049 | 6.937 | 7.013 | 285,566 | +0.03(+0.42%) |
Jan 20, 2004 | 6.954 | 7.019 | 6.913 | 6.984 | 203,612 | -0.04(-0.50%) |
Jan 16, 2004 | 7.025 | 7.072 | 6.960 | 7.019 | 129,124 | -0.09(-1.24%) |
Jan 15, 2004 | 7.031 | 7.108 | 7.002 | 7.108 | 306,267 | +0.05(+0.75%) |
Jan 14, 2004 | 6.996 | 7.119 | 6.990 | 7.055 | 236,190 | +0.12(+1.70%) |
Jan 13, 2004 | 7.007 | 7.037 | 6.925 | 6.937 | 171,034 | +0.02(+0.34%) |
Jan 12, 2004 | 6.837 | 6.960 | 6.819 | 6.913 | 181,724 | +0.05(+0.69%) |
Jan 09, 2004 | 6.878 | 6.948 | 6.842 | 6.866 | 257,570 | -0.02(-0.26%) |
Jan 08, 2004 | 6.890 | 6.925 | 6.854 | 6.884 | 119,622 | +0.11(+1.65%) |
Jan 07, 2004 | 6.730 | 6.866 | 6.689 | 6.772 | 262,660 | -0.02(-0.26%) |
Jan 06, 2004 | 6.719 | 6.866 | 6.719 | 6.789 | 157,290 | +0.02(+0.35%) |
Jan 05, 2004 | 6.748 | 6.813 | 6.719 | 6.766 | 146,940 | +0.13(+1.95%) |
Jan 02, 2004 | 6.583 | 6.713 | 6.583 | 6.636 | 204,800 | +0.03(+0.45%) |
Dec 31, 2003 | 6.660 | 6.660 | 6.565 | 6.607 | 121,319 | +0.01(+0.09%) |
Dec 30, 2003 | 6.512 | 6.642 | 6.512 | 6.601 | 127,767 | +0.07(+1.08%) |
Dec 29, 2003 | 6.530 | 6.565 | 6.459 | 6.530 | 197,504 | +0.01(+0.18%) |
Dec 26, 2003 | 6.483 | 6.560 | 6.453 | 6.518 | 48,188 | +0.02(+0.36%) |
Dec 24, 2003 | 6.565 | 6.565 | 6.459 | 6.495 | 168,998 | -0.02(-0.36%) |
Dec 23, 2003 | 6.459 | 6.536 | 6.436 | 6.518 | 150,503 | +0.15(+2.41%) |
Dec 22, 2003 | 6.306 | 6.383 | 6.247 | 6.365 | 175,107 | +0.00(+0.00%) |
Dec 19, 2003 | 6.353 | 6.371 | 6.306 | 6.365 | 169,847 | -0.11(-1.73%) |
Dec 18, 2003 | 6.406 | 6.477 | 6.406 | 6.477 | 220,580 | +0.09(+1.38%) |
Dec 17, 2003 | 6.353 | 6.400 | 6.336 | 6.389 | 198,522 | -0.03(-0.46%) |
Dec 16, 2003 | 6.371 | 6.483 | 6.341 | 6.418 | 263,848 | -0.17(-2.51%) |
Dec 15, 2003 | 6.589 | 6.601 | 6.530 | 6.583 | 63,459 | +0.04(+0.63%) |
Dec 12, 2003 | 6.589 | 6.589 | 6.536 | 6.542 | 63,798 | -0.01(-0.18%) |
Dec 11, 2003 | 6.483 | 6.601 | 6.442 | 6.554 | 165,435 | +0.06(+1.00%) |
Dec 10, 2003 | 6.518 | 6.536 | 6.483 | 6.489 | 50,224 | -0.05(-0.72%) |
Dec 09, 2003 | 6.630 | 6.630 | 6.536 | 6.536 | 76,185 | -0.10(-1.51%) |
Dec 08, 2003 | 6.530 | 6.654 | 6.530 | 6.636 | 141,680 | +0.06(+0.99%) |
Dec 05, 2003 | 6.560 | 6.660 | 6.554 | 6.571 | 52,769 | -0.08(-1.24%) |
Dec 04, 2003 | 6.677 | 6.689 | 6.618 | 6.654 | 71,434 | -0.05(-0.70%) |
Dec 03, 2003 | 6.725 | 6.813 | 6.701 | 6.701 | 69,907 | -0.01(-0.09%) |
Dec 02, 2003 | 6.707 | 6.772 | 6.654 | 6.707 | 113,005 | -0.12(-1.81%) |
Dec 01, 2003 | 6.754 | 6.872 | 6.719 | 6.831 | 495,457 | +0.15(+2.29%) |
Nov 28, 2003 | 6.713 | 6.713 | 6.601 | 6.677 | 84,838 | -0.22(-3.16%) |
Nov 26, 2003 | 6.848 | 6.996 | 6.884 | 6.895 | 28,675 | +0.05(+0.69%) |
Nov 25, 2003 | 6.866 | 6.907 | 6.813 | 6.848 | 109,611 | +0.05(+0.69%) |
Nov 24, 2003 | 6.730 | 6.854 | 6.725 | 6.801 | 94,170 | +0.10(+1.50%) |
Nov 21, 2003 | 6.671 | 6.748 | 6.642 | 6.701 | 28,845 | -0.02(-0.26%) |
Nov 20, 2003 | 6.689 | 6.725 | 6.630 | 6.719 | 77,033 | -0.02(-0.35%) |
Nov 19, 2003 | 6.701 | 6.766 | 6.689 | 6.742 | 53,787 | +0.05(+0.70%) |
Nov 18, 2003 | 6.754 | 6.778 | 6.671 | 6.695 | 56,332 | -0.03(-0.44%) |
Nov 17, 2003 | 6.689 | 6.748 | 6.636 | 6.725 | 62,271 | +0.05(+0.80%) |
Nov 14, 2003 | 6.807 | 6.813 | 6.671 | 6.671 | 151,691 | -0.04(-0.53%) |
Nov 13, 2003 | 6.725 | 6.742 | 6.571 | 6.707 | 296,426 | +0.08(+1.16%) |
Nov 12, 2003 | 6.548 | 6.636 | 6.548 | 6.630 | 32,238 | +0.15(+2.27%) |
Nov 11, 2003 | 6.442 | 6.518 | 6.430 | 6.483 | 46,321 | -0.06(-0.90%) |
Nov 10, 2003 | 6.601 | 6.618 | 6.542 | 6.542 | 201,916 | -0.14(-2.12%) |
Nov 07, 2003 | 6.660 | 6.719 | 6.648 | 6.683 | 146,261 | +0.12(+1.80%) |
Nov 06, 2003 | 6.430 | 6.577 | 6.430 | 6.565 | 117,077 | +0.23(+3.63%) |
Nov 05, 2003 | 6.365 | 6.365 | 6.288 | 6.336 | 68,040 | -0.05(-0.74%) |
Nov 04, 2003 | 6.365 | 6.424 | 6.365 | 6.383 | 220,580 | +0.10(+1.59%) |
Nov 03, 2003 | 6.277 | 6.294 | 6.253 | 6.283 | 60,888 | +0.08(+1.33%) |
Oct 31, 2003 | 6.153 | 6.212 | 6.100 | 6.200 | 46,830 | -0.05(-0.75%) |
Oct 30, 2003 | 6.247 | 6.271 | 6.235 | 6.247 | 56,502 | +0.09(+1.44%) |
Oct 29, 2003 | 6.176 | 6.188 | 6.106 | 6.159 | 43,437 | +0.09(+1.46%) |
Oct 28, 2003 | 6.064 | 6.188 | 6.064 | 6.070 | 106,218 | +0.04(+0.59%) |
Oct 27, 2003 | 6.070 | 6.147 | 6.000 | 6.035 | 120,979 | +0.01(+0.10%) |
Oct 24, 2003 | 5.994 | 6.029 | 5.964 | 6.029 | 683,630 | +0.00(+0.00%) |
Oct 23, 2003 | 6.088 | 6.088 | 5.952 | 6.029 | 91,286 | -0.15(-2.39%) |
Oct 22, 2003 | 6.235 | 6.277 | 6.165 | 6.176 | 66,852 | -0.07(-1.13%) |
Oct 21, 2003 | 6.212 | 6.306 | 6.212 | 6.247 | 79,578 | +0.02(+0.28%) |
Oct 20, 2003 | 6.182 | 6.241 | 6.117 | 6.229 | 80,427 | +0.00(+0.00%) |
Oct 17, 2003 | 6.188 | 6.259 | 6.188 | 6.229 | 70,416 | +0.03(+0.48%) |
Oct 16, 2003 | 6.159 | 6.171 | 6.159 | 6.200 | 55,145 | +0.01(+0.19%) |
Oct 15, 2003 | 6.188 | 6.241 | 6.182 | 6.188 | 143,716 | +0.02(+0.38%) |
Oct 14, 2003 | 6.041 | 6.176 | 6.041 | 6.165 | 78,730 | +0.08(+1.26%) |
Oct 13, 2003 | 6.053 | 6.088 | 5.988 | 6.088 | 102,654 | +0.04(+0.68%) |
Oct 10, 2003 | 6.082 | 6.117 | 6.041 | 6.047 | 99,261 | +0.11(+1.79%) |
Oct 09, 2003 | 5.929 | 6.100 | 5.899 | 5.941 | 78,899 | +0.01(+0.20%) |
Oct 08, 2003 | 5.917 | 5.917 | 5.864 | 5.929 | 23,245 | +0.11(+1.93%) |
Oct 07, 2003 | 5.870 | 5.911 | 5.799 | 5.817 | 177,482 | -0.05(-0.90%) |
Oct 06, 2003 | 5.894 | 5.952 | 5.858 | 5.870 | 179,179 | -0.02(-0.30%) |
Oct 03, 2003 | 5.894 | 5.917 | 5.840 | 5.888 | 78,051 | +0.02(+0.40%) |
Oct 02, 2003 | 5.770 | 5.864 | 5.770 | 5.864 | 100,958 | +0.01(+0.20%) |
Oct 01, 2003 | 5.717 | 5.888 | 5.711 | 5.852 | 56,841 | +0.21(+3.76%) |
Sep 30, 2003 | 5.670 | 5.717 | 5.634 | 5.640 | 65,665 | -0.15(-2.55%) |
Sep 29, 2003 | 5.787 | 5.787 | 5.746 | 5.787 | 22,397 | +0.05(+0.92%) |
Sep 26, 2003 | 5.770 | 5.835 | 5.723 | 5.734 | 32,747 | -0.09(-1.62%) |
Sep 25, 2003 | 5.888 | 5.888 | 5.805 | 5.829 | 412,994 | -0.11(-1.88%) |
Sep 24, 2003 | 6.053 | 6.076 | 5.941 | 5.941 | 35,971 | -0.05(-0.88%) |
Sep 23, 2003 | 6.006 | 6.070 | 5.952 | 5.994 | 49,036 | +0.01(+0.10%) |
Sep 22, 2003 | 6.047 | 6.070 | 5.894 | 5.988 | 52,260 | -0.07(-1.17%) |
Sep 19, 2003 | 6.059 | 6.117 | 5.982 | 6.059 | 54,805 | +0.06(+0.98%) |
Sep 18, 2003 | 5.970 | 6.059 | 5.952 | 6.000 | 64,986 | -0.04(-0.59%) |
Sep 17, 2003 | 6.011 | 6.035 | 5.876 | 6.035 | 189,868 | +0.17(+2.91%) |
Sep 16, 2003 | 5.805 | 5.982 | 5.805 | 5.864 | 286,245 | +0.12(+2.05%) |
Sep 15, 2003 | 5.770 | 5.823 | 5.717 | 5.746 | 174,937 | -0.05(-0.91%) |
Sep 12, 2003 | 5.776 | 5.805 | 5.729 | 5.799 | 211,587 | +0.01(+0.20%) |
Sep 11, 2003 | 5.776 | 5.870 | 5.758 | 5.787 | 212,266 | +0.03(+0.51%) |
Sep 10, 2003 | 5.840 | 5.840 | 5.729 | 5.758 | 339,524 | -0.15(-2.50%) |
Sep 09, 2003 | 5.929 | 5.952 | 5.888 | 5.905 | 139,474 | -0.06(-1.09%) |
Sep 08, 2003 | 5.958 | 6.035 | 5.894 | 5.970 | 79,069 | +0.03(+0.50%) |
Sep 05, 2003 | 5.876 | 6.011 | 5.876 | 5.941 | 82,293 | -0.09(-1.56%) |
Sep 04, 2003 | 6.023 | 6.035 | 5.911 | 6.035 | 44,625 | -0.05(-0.78%) |
Sep 03, 2003 | 5.917 | 6.123 | 5.917 | 6.082 | 181,724 | +0.17(+2.79%) |
Sep 02, 2003 | 5.864 | 5.958 | 5.776 | 5.917 | 95,528 | +0.05(+0.90%) |
Aug 29, 2003 | 5.817 | 5.870 | 5.793 | 5.864 | 64,986 | -0.03(-0.50%) |
Aug 28, 2003 | 5.876 | 5.911 | 5.805 | 5.894 | 124,373 | +0.01(+0.10%) |
Aug 27, 2003 | 5.787 | 5.888 | 5.787 | 5.888 | 23,076 | +0.05(+0.91%) |
Aug 26, 2003 | 5.776 | 6.011 | 5.740 | 5.835 | 201,916 | +0.01(+0.20%) |
Aug 25, 2003 | 5.982 | 5.982 | 5.805 | 5.823 | 82,802 | -0.10(-1.69%) |
Aug 22, 2003 | 5.929 | 5.964 | 5.776 | 5.923 | 125,900 | +0.01(+0.10%) |
Aug 21, 2003 | 5.923 | 5.935 | 5.864 | 5.917 | 66,513 | -0.01(-0.10%) |
Aug 20, 2003 | 5.899 | 6.023 | 5.894 | 5.923 | 151,691 | +0.03(+0.50%) |
Aug 19, 2003 | 5.917 | 6.029 | 5.835 | 5.894 | 229,234 | +0.05(+0.91%) |
Aug 18, 2003 | 5.793 | 5.888 | 5.752 | 5.840 | 64,986 | +0.01(+0.10%) |
Aug 15, 2003 | 5.799 | 5.864 | 5.764 | 5.835 | 14,252 | +0.02(+0.41%) |
Aug 14, 2003 | 5.717 | 5.864 | 5.687 | 5.811 | 93,152 | +0.13(+2.28%) |
Aug 13, 2003 | 5.640 | 5.681 | 5.599 | 5.681 | 73,470 | -0.01(-0.10%) |
Aug 12, 2003 | 5.569 | 5.687 | 5.558 | 5.687 | 42,079 | +0.10(+1.79%) |
Aug 11, 2003 | 5.528 | 5.587 | 5.528 | 5.587 | 226,349 | +0.05(+0.85%) |
Aug 08, 2003 | 5.481 | 5.575 | 5.463 | 5.540 | 41,061 | +0.06(+1.18%) |
Aug 07, 2003 | 5.422 | 5.475 | 5.404 | 5.475 | 226,858 | -0.13(-2.31%) |
Aug 06, 2003 | 5.599 | 5.670 | 5.546 | 5.605 | 195,468 | -0.12(-2.06%) |
Aug 05, 2003 | 5.664 | 5.799 | 5.658 | 5.723 | 91,456 | +0.05(+0.83%) |
Aug 04, 2003 | 5.569 | 5.687 | 5.510 | 5.675 | 52,430 | +0.07(+1.26%) |
Aug 01, 2003 | 5.664 | 5.664 | 5.540 | 5.605 | 32,578 | -0.08(-1.35%) |
Jul 31, 2003 | 5.717 | 5.717 | 5.646 | 5.681 | 154,576 | -0.05(-0.82%) |
Jul 30, 2003 | 5.699 | 5.758 | 5.681 | 5.729 | 250,783 | +0.04(+0.62%) |
Jul 29, 2003 | 5.699 | 5.740 | 5.640 | 5.693 | 119,961 | +0.04(+0.73%) |
Jul 28, 2003 | 5.605 | 5.717 | 5.599 | 5.652 | 95,698 | +0.02(+0.42%) |
Jul 25, 2003 | 5.540 | 5.628 | 5.510 | 5.628 | 181,385 | +0.06(+1.06%) |
Jul 24, 2003 | 5.463 | 5.617 | 5.463 | 5.569 | 34,274 | +0.03(+0.53%) |
Jul 23, 2003 | 5.528 | 5.564 | 5.469 | 5.540 | 71,603 | +0.00(+0.00%) |
Jul 22, 2003 | 5.569 | 5.587 | 5.469 | 5.540 | 40,043 | -0.06(-1.05%) |
Jul 21, 2003 | 5.599 | 5.681 | 5.558 | 5.599 | 42,419 | -0.03(-0.52%) |
Jul 18, 2003 | 5.628 | 5.628 | 5.534 | 5.628 | 133,027 | +0.06(+1.17%) |
Jul 17, 2003 | 5.540 | 5.599 | 5.540 | 5.564 | 38,007 | -0.07(-1.26%) |
Jul 16, 2003 | 5.670 | 5.717 | 5.622 | 5.634 | 218,544 | -0.01(-0.21%) |
Jul 15, 2003 | 5.711 | 5.711 | 5.569 | 5.646 | 110,290 | -0.07(-1.24%) |
Jul 14, 2003 | 5.605 | 5.793 | 5.599 | 5.717 | 295,917 | +0.12(+2.21%) |
Jul 11, 2003 | 5.581 | 5.658 | 5.510 | 5.593 | 80,596 | -0.01(-0.11%) |
Jul 10, 2003 | 5.569 | 5.717 | 5.540 | 5.599 | 98,073 | -0.15(-2.56%) |
Jul 09, 2003 | 5.746 | 5.793 | 5.640 | 5.746 | 122,676 | -0.03(-0.51%) |
Jul 08, 2003 | 5.729 | 5.805 | 5.605 | 5.776 | 103,842 | +0.12(+2.08%) |
Jul 07, 2003 | 5.564 | 5.693 | 5.564 | 5.658 | 144,395 | +0.05(+0.84%) |
Jul 03, 2003 | 5.575 | 5.622 | 5.569 | 5.611 | 8,144 | +0.00(+0.00%) |
Jul 02, 2003 | 5.593 | 5.617 | 5.569 | 5.611 | 16,289 | +0.02(+0.42%) |
Jul 01, 2003 | 5.510 | 5.587 | 5.434 | 5.587 | 66,683 | -0.07(-1.25%) |
Jun 30, 2003 | 5.622 | 5.670 | 5.564 | 5.658 | 47,170 | +0.00(+0.00%) |
Jun 27, 2003 | 5.658 | 5.805 | 5.605 | 5.658 | 49,376 | -0.09(-1.54%) |
Jun 26, 2003 | 5.611 | 5.746 | 5.569 | 5.746 | 32,747 | +0.05(+0.93%) |
Jun 25, 2003 | 5.611 | 5.805 | 5.611 | 5.693 | 114,532 | +0.06(+1.15%) |
Jun 24, 2003 | 5.599 | 5.693 | 5.599 | 5.628 | 40,892 | -0.12(-2.05%) |
Jun 23, 2003 | 5.776 | 5.776 | 5.664 | 5.746 | 99,261 | -0.07(-1.22%) |
Jun 20, 2003 | 5.829 | 5.864 | 5.787 | 5.817 | 99,939 | -0.02(-0.40%) |
Jun 19, 2003 | 5.858 | 5.858 | 5.746 | 5.840 | 96,376 | -0.17(-2.84%) |
Jun 18, 2003 | 6.059 | 6.064 | 5.947 | 6.011 | 78,899 | -0.12(-2.02%) |
Jun 17, 2003 | 5.982 | 6.141 | 5.982 | 6.135 | 34,953 | +0.20(+3.38%) |
Jun 16, 2003 | 5.905 | 5.988 | 5.876 | 5.935 | 121,149 | +0.04(+0.70%) |
Jun 13, 2003 | 5.905 | 5.923 | 5.840 | 5.894 | 16,119 | -0.14(-2.25%) |
Jun 12, 2003 | 5.935 | 6.070 | 5.923 | 6.029 | 51,412 | +0.08(+1.29%) |
Jun 11, 2003 | 5.864 | 6.041 | 5.864 | 5.952 | 38,347 | +0.18(+3.06%) |
Jun 10, 2003 | 5.846 | 5.846 | 5.717 | 5.776 | 29,354 | +0.00(+0.00%) |
Jun 09, 2003 | 5.793 | 5.846 | 5.640 | 5.776 | 556,881 | -0.23(-3.83%) |
Jun 06, 2003 | 5.876 | 6.035 | 5.876 | 6.006 | 65,495 | +0.32(+5.60%) |
Jun 05, 2003 | 5.670 | 5.782 | 5.652 | 5.687 | 95,867 | -0.04(-0.72%) |
Jun 04, 2003 | 5.670 | 5.729 | 5.611 | 5.729 | 51,242 | +0.02(+0.31%) |
Jun 03, 2003 | 5.599 | 5.711 | 5.599 | 5.711 | 44,964 | +0.08(+1.47%) |