| 日期 |
收盘价 |
涨跌额 |
涨跌幅 |
开盘价 |
最高价 |
最低价 |
|
2004-12-31 |
6.8110 |
-0.0630 |
-0.92% |
6.8740 |
6.7950 |
6.8870 |
|
2004-12-30 |
6.8780 |
0.0360 |
0.53% |
6.8510 |
6.8290 |
6.8940 |
|
2004-12-29 |
6.8450 |
-0.0120 |
-0.18% |
6.8580 |
6.8320 |
6.8820 |
|
2004-12-28 |
6.8510 |
0.0050 |
0.07% |
6.8430 |
6.8330 |
6.8710 |
|
2004-12-27 |
6.8540 |
0.0420 |
0.62% |
6.8100 |
6.7950 |
6.8730 |
|
2004-12-24 |
6.8120 |
0.0110 |
0.16% |
6.8060 |
6.7900 |
6.8270 |
|
2004-12-23 |
6.8000 |
0.0470 |
0.70% |
6.7520 |
6.7410 |
6.8110 |
|
2004-12-22 |
6.7530 |
0.0060 |
0.09% |
6.7470 |
6.7310 |
6.7680 |
|
2004-12-21 |
6.7460 |
-0.0310 |
-0.46% |
6.7730 |
6.7400 |
6.7900 |
|
2004-12-20 |
6.7780 |
0.0600 |
0.89% |
6.7370 |
6.7190 |
6.7930 |
|
2004-12-17 |
6.7180 |
0.0100 |
0.15% |
6.7130 |
6.6960 |
6.7560 |
|
2004-12-16 |
6.7040 |
-0.1090 |
-1.60% |
6.8180 |
6.6900 |
6.8290 |
|
2004-12-15 |
6.8120 |
0.0680 |
1.01% |
6.7370 |
6.7160 |
6.8310 |
|
2004-12-14 |
6.7430 |
0.0010 |
0.01% |
6.7460 |
6.7070 |
6.7530 |
|
2004-12-13 |
6.7420 |
0.0490 |
0.73% |
6.7030 |
6.6790 |
6.7490 |
|
2004-12-10 |
6.6920 |
-0.0720 |
-1.06% |
6.7640 |
6.6540 |
6.7640 |
|
2004-12-09 |
6.7660 |
0.0000 |
0.00% |
6.7680 |
6.7230 |
6.7880 |
|
2004-12-08 |
6.7610 |
-0.0580 |
-0.85% |
6.8130 |
6.6810 |
6.8150 |
|
2004-12-07 |
6.8190 |
-0.0030 |
-0.04% |
6.8190 |
6.7990 |
6.8550 |
|
2004-12-06 |
6.8210 |
-0.0490 |
-0.71% |
6.8650 |
6.8180 |
6.8770 |
|
2004-12-03 |
6.8710 |
0.1200 |
1.78% |
6.7510 |
6.7390 |
6.8800 |
|
2004-12-02 |
6.7530 |
-0.0520 |
-0.76% |
6.8110 |
6.7260 |
6.8410 |
|
2004-12-01 |
6.8060 |
-0.0220 |
-0.32% |
6.8220 |
6.7880 |
6.8510 |
|
2004-11-30 |
6.8280 |
0.0160 |
0.23% |
6.8080 |
6.7830 |
6.8660 |
|
2004-11-29 |
6.8130 |
-0.0180 |
-0.26% |
6.8110 |
6.7780 |
6.8340 |
|
2004-11-26 |
6.8280 |
0.0140 |
0.21% |
6.8130 |
6.7620 |
6.8590 |
|
2004-11-25 |
6.8120 |
0.0290 |
0.43% |
6.7800 |
6.7730 |
6.8200 |
|
2004-11-24 |
6.7850 |
0.0720 |
1.07% |
6.7090 |
6.7050 |
6.7920 |
|
2004-11-23 |
6.7150 |
0.0310 |
0.46% |
6.6840 |
6.6480 |
6.7270 |
|
2004-11-22 |
6.6820 |
-0.0100 |
-0.15% |
6.6870 |
6.6740 |
6.7100 |
|
2004-11-19 |
6.6900 |
0.0450 |
0.68% |
6.6490 |
6.6280 |
6.7120 |
|
2004-11-18 |
6.6480 |
-0.0370 |
-0.55% |
6.6890 |
6.6240 |
6.7050 |
|
2004-11-17 |
6.6830 |
0.0710 |
1.07% |
6.6110 |
6.6030 |
6.6880 |
|
2004-11-16 |
6.6130 |
0.0230 |
0.35% |
6.5910 |
6.5800 |
6.6320 |
|
2004-11-15 |
6.5900 |
-0.0580 |
-0.87% |
6.6420 |
6.5790 |
6.6490 |
|
2004-11-12 |
6.6450 |
0.0430 |
0.65% |
6.6040 |
6.5760 |
6.6480 |
|
2004-11-11 |
6.6080 |
0.0230 |
0.35% |
6.5820 |
6.5720 |
6.6160 |
|
2004-11-10 |
6.5870 |
0.0140 |
0.21% |
6.5730 |
6.5590 |
6.6530 |
|
2004-11-09 |
6.5690 |
-0.0140 |
-0.21% |
6.5790 |
6.5560 |
6.5920 |
|
2004-11-08 |
6.5810 |
-0.0020 |
-0.03% |
6.6040 |
6.5640 |
6.6140 |
|
2004-11-05 |
6.5820 |
0.0400 |
0.61% |
6.5400 |
6.4790 |
6.5900 |
|
2004-11-04 |
6.5450 |
0.0290 |
0.45% |
6.5120 |
6.4980 |
6.5710 |
|
2004-11-03 |
6.5200 |
0.0900 |
1.40% |
6.4340 |
6.4160 |
6.5250 |
|
2004-11-02 |
6.4310 |
-0.0430 |
-0.66% |
6.4760 |
6.4290 |
6.4840 |
|
2004-11-01 |
6.4730 |
-0.0420 |
-0.64% |
6.5160 |
6.4560 |
6.5300 |
|
2004-10-29 |
6.5180 |
0.0290 |
0.45% |
6.4870 |
6.4660 |
6.5210 |
|
2004-10-28 |
6.4840 |
0.0430 |
0.67% |
6.4420 |
6.4070 |
6.5050 |
|
2004-10-27 |
6.4410 |
-0.0350 |
-0.54% |
6.4760 |
6.4330 |
6.5070 |
|
2004-10-26 |
6.4790 |
-0.0230 |
-0.35% |
6.5030 |
6.4580 |
6.5280 |
|
2004-10-25 |
6.4990 |
0.0960 |
1.50% |
6.4480 |
6.4440 |
6.5160 |
|
2004-10-22 |
6.4110 |
0.0140 |
0.22% |
6.3970 |
6.3760 |
6.4180 |
|
2004-10-21 |
6.3980 |
0.0260 |
0.41% |
6.3730 |
6.3690 |
6.4130 |
|
2004-10-20 |
6.3710 |
0.0330 |
0.52% |
6.3390 |
6.3260 |
6.4010 |
|
2004-10-19 |
6.3400 |
0.0060 |
0.09% |
6.3300 |
6.2990 |
6.3440 |
|
2004-10-18 |
6.3330 |
0.0130 |
0.21% |
6.3160 |
6.3040 |
6.3500 |
|
2004-10-15 |
6.3180 |
0.0590 |
0.94% |
6.2570 |
6.2520 |
6.3250 |
|
2004-10-14 |
6.2610 |
0.0400 |
0.64% |
6.2230 |
6.2080 |
6.2700 |
|
2004-10-13 |
6.2210 |
0.0180 |
0.29% |
6.2070 |
6.1560 |
6.2320 |
|
2004-10-12 |
6.2030 |
-0.0220 |
-0.35% |
6.2290 |
6.1810 |
6.2370 |
|
2004-10-11 |
6.2250 |
-0.0110 |
-0.18% |
6.2360 |
6.2190 |
6.2450 |
|
2004-10-08 |
6.2290 |
0.0710 |
1.15% |
6.1600 |
6.1530 |
6.2440 |
|
2004-10-07 |
6.1680 |
0.0080 |
0.13% |
6.1640 |
6.1570 |
6.1830 |
|
2004-10-06 |
6.1620 |
-0.0210 |
-0.34% |
6.1830 |
6.1480 |
6.1860 |
|
2004-10-05 |
6.1820 |
0.0150 |
0.24% |
6.1690 |
6.1590 |
6.1910 |
|
2004-10-04 |
6.1670 |
-0.0710 |
-1.14% |
6.2310 |
6.1500 |
6.2400 |
|
2004-10-01 |
6.2370 |
-0.0260 |
-0.42% |
6.2610 |
6.2260 |
6.2640 |
|
2004-09-30 |
6.2640 |
0.0750 |
1.21% |
6.1900 |
6.1820 |
6.2660 |
|
2004-09-29 |
6.1900 |
-0.0020 |
-0.03% |
6.1910 |
6.1690 |
6.2060 |
|
2004-09-28 |
6.1920 |
0.0090 |
0.15% |
6.1840 |
6.1750 |
6.2120 |
|
2004-09-27 |
6.1830 |
0.0040 |
0.06% |
6.1840 |
6.1660 |
6.2020 |
|
2004-09-24 |
6.1790 |
-0.0120 |
-0.19% |
6.1880 |
6.1640 |
6.2360 |
|
2004-09-23 |
6.1910 |
0.0040 |
0.06% |
6.1840 |
6.1770 |
6.2190 |
|
2004-09-22 |
6.1870 |
-0.0330 |
-0.53% |
6.2230 |
6.1640 |
6.2250 |
|
2004-09-21 |
6.2210 |
0.0920 |
1.50% |
6.1300 |
6.1230 |
6.2330 |
|
2004-09-20 |
6.1290 |
-0.0160 |
-0.26% |
6.1530 |
6.1020 |
6.1540 |
|
2004-09-17 |
6.1440 |
-0.0110 |
-0.18% |
6.1530 |
6.1280 |
6.1620 |
|
2004-09-16 |
6.1560 |
0.0130 |
0.21% |
6.1440 |
6.1170 |
6.1650 |
|
2004-09-15 |
6.1440 |
-0.0570 |
-0.92% |
6.1970 |
6.1340 |
6.2080 |
|
2004-09-14 |
6.1990 |
0.0060 |
0.10% |
6.1910 |
6.1690 |
6.2160 |
|
2004-09-13 |
6.1940 |
-0.0100 |
-0.16% |
6.1990 |
6.1800 |
6.2170 |
|
2004-09-10 |
6.2040 |
0.0340 |
0.55% |
6.1740 |
6.1740 |
6.2310 |
|
2004-09-09 |
6.1690 |
-0.0190 |
-0.31% |
6.1890 |
6.1580 |
6.1960 |
|
2004-09-08 |
6.1890 |
0.0370 |
0.60% |
6.1520 |
6.0980 |
6.1930 |
|
2004-09-07 |
6.1530 |
0.0140 |
0.23% |
6.1400 |
6.1310 |
6.1630 |
|
2004-09-06 |
6.1390 |
-0.0060 |
-0.10% |
6.1400 |
6.1310 |
6.1490 |
|
2004-09-03 |
6.1440 |
-0.0360 |
-0.58% |
6.1780 |
6.1290 |
6.2050 |
|
2004-09-02 |
6.1790 |
-0.0100 |
-0.16% |
6.1900 |
6.1630 |
6.2000 |
|
2004-09-01 |
6.1900 |
0.0330 |
0.54% |
6.1580 |
6.1540 |
6.2110 |
|
2004-08-31 |
6.1580 |
0.0580 |
0.95% |
6.0970 |
6.0930 |
6.1760 |
|
2004-08-30 |
6.1000 |
0.0180 |
0.30% |
6.0810 |
6.0680 |
6.1150 |
|
2004-08-27 |
6.0820 |
-0.0480 |
-0.78% |
6.1310 |
6.0710 |
6.1460 |
|
2004-08-26 |
6.1290 |
0.0000 |
0.00% |
6.1270 |
6.1020 |
6.1390 |
|
2004-08-25 |
6.1290 |
0.0000 |
0.00% |
6.1290 |
6.1090 |
6.1430 |
|
2004-08-24 |
6.1290 |
-0.0140 |
-0.23% |
6.1400 |
6.1160 |
6.1600 |
|
2004-08-23 |
6.1420 |
-0.0880 |
-1.41% |
6.2340 |
6.1350 |
6.2440 |
|
2004-08-20 |
6.2300 |
-0.0460 |
-0.73% |
6.2750 |
6.2200 |
6.2890 |
|
2004-08-19 |
6.2770 |
0.0110 |
0.18% |
6.2650 |
6.2570 |
6.2910 |
|
2004-08-18 |
6.2660 |
-0.0050 |
-0.08% |
6.2710 |
6.2330 |
6.2810 |
|
2004-08-17 |
6.2710 |
-0.0160 |
-0.25% |
6.2880 |
6.2500 |
6.3020 |
|
2004-08-16 |
6.2880 |
-0.0130 |
-0.21% |
6.2940 |
6.2620 |
6.3070 |
|
2004-08-13 |
6.2980 |
0.0860 |
1.38% |
6.2140 |
6.1740 |
6.2990 |
|
2004-08-12 |
6.2130 |
0.0330 |
0.53% |
6.1800 |
6.1790 |
6.2330 |
|
2004-08-11 |
6.1800 |
-0.0030 |
-0.05% |
6.1810 |
6.1670 |
6.1960 |
|
2004-08-10 |
6.1830 |
-0.0390 |
-0.63% |
6.2210 |
6.1750 |
6.2440 |
|
2004-08-09 |
6.2220 |
-0.0180 |
-0.29% |
6.2440 |
6.2030 |
6.2440 |
|
2004-08-06 |
6.2390 |
0.1260 |
2.06% |
6.1140 |
6.1020 |
6.2410 |
|
2004-08-05 |
6.1150 |
0.0060 |
0.10% |
6.1110 |
6.0930 |
6.1270 |
|
2004-08-04 |
6.1090 |
0.0110 |
0.18% |
6.0990 |
6.0640 |
6.1280 |
|
2004-08-03 |
6.0980 |
-0.0030 |
-0.05% |
6.1020 |
6.0770 |
6.1150 |
|
2004-08-02 |
6.1020 |
0.0090 |
0.15% |
6.1190 |
6.0850 |
6.1490 |
|
2004-07-30 |
6.0920 |
0.0090 |
0.15% |
6.0830 |
6.0770 |
6.1460 |
|
2004-07-29 |
6.0840 |
-0.0250 |
-0.41% |
6.1100 |
6.0730 |
6.1380 |
|
2004-07-28 |
6.1080 |
-0.0060 |
-0.10% |
6.1080 |
6.0940 |
6.1340 |
|
2004-07-27 |
6.1140 |
-0.0610 |
-0.99% |
6.1750 |
6.1040 |
6.1930 |
|
2004-07-26 |
6.1740 |
0.0170 |
0.28% |
6.1620 |
6.1510 |
6.1960 |
|
2004-07-23 |
6.1580 |
-0.0820 |
-1.31% |
6.2460 |
6.1490 |
6.2520 |
|
2004-07-22 |
6.2400 |
0.0110 |
0.18% |
6.2370 |
6.2220 |
6.2730 |
|
2004-07-21 |
6.2270 |
-0.0390 |
-0.62% |
6.2680 |
6.1970 |
6.2840 |
|
2004-07-20 |
6.2670 |
-0.0850 |
-1.34% |
6.3510 |
6.2540 |
6.3590 |
|
2004-07-19 |
6.3520 |
-0.0200 |
-0.31% |
6.3700 |
6.3320 |
6.3760 |
|
2004-07-16 |
6.3720 |
0.0750 |
1.19% |
6.2990 |
6.2910 |
6.3780 |
|
2004-07-15 |
6.2980 |
-0.0500 |
-0.79% |
6.3470 |
6.2860 |
6.3530 |
|
2004-07-14 |
6.3490 |
0.0400 |
0.63% |
6.3110 |
6.3040 |
6.3680 |
|
2004-07-13 |
6.3090 |
-0.0590 |
-0.93% |
6.3690 |
6.2940 |
6.3730 |
|
2004-07-12 |
6.3680 |
-0.0130 |
-0.20% |
6.3800 |
6.3600 |
6.3920 |
|
2004-07-09 |
6.3800 |
0.0130 |
0.20% |
6.3690 |
6.3420 |
6.3850 |
|
2004-07-08 |
6.3670 |
0.0130 |
0.20% |
6.3530 |
6.3360 |
6.3780 |
|
2004-07-07 |
6.3540 |
0.0440 |
0.70% |
6.3100 |
6.3030 |
6.3670 |
|
2004-07-06 |
6.3100 |
0.0020 |
0.03% |
6.3100 |
6.2960 |
6.3400 |
|
2004-07-05 |
6.3070 |
-0.0230 |
-0.36% |
6.3340 |
6.3000 |
6.3550 |
|
2004-07-02 |
6.3310 |
0.0880 |
1.41% |
6.2440 |
6.2290 |
6.3450 |
|
2004-07-01 |
6.2430 |
-0.0040 |
-0.06% |
6.2430 |
6.2050 |
6.2540 |
|
2004-06-30 |
6.2470 |
0.0840 |
1.36% |
6.1630 |
6.1550 |
6.2490 |
|
2004-06-29 |
6.1630 |
-0.0840 |
-1.34% |
6.2460 |
6.1520 |
6.2500 |
|
2004-06-28 |
6.2460 |
-0.0030 |
-0.05% |
6.2500 |
6.2100 |
6.2740 |
|
2004-06-25 |
6.2480 |
-0.0230 |
-0.37% |
6.2640 |
6.2220 |
6.2770 |
|
2004-06-24 |
6.2730 |
0.0500 |
0.80% |
6.2220 |
6.1990 |
6.2980 |
|
2004-06-23 |
6.2230 |
-0.0130 |
-0.21% |
6.2340 |
6.2030 |
6.2770 |
|
2004-06-22 |
6.2360 |
-0.0240 |
-0.38% |
6.2600 |
6.2180 |
6.2650 |
|
2004-06-21 |
6.2600 |
-0.0100 |
-0.16% |
6.2720 |
6.2400 |
6.2810 |
|
2004-06-18 |
6.2700 |
0.0350 |
0.56% |
6.2350 |
6.1760 |
6.2810 |
|
2004-06-17 |
6.2350 |
0.0800 |
1.30% |
6.1520 |
6.1450 |
6.2410 |
|
2004-06-16 |
6.1560 |
-0.0940 |
-1.50% |
6.2460 |
6.1380 |
6.2510 |
|
2004-06-15 |
6.2500 |
0.0390 |
0.63% |
6.2140 |
6.1760 |
6.2550 |
|
2004-06-14 |
6.2100 |
0.0170 |
0.27% |
6.1870 |
6.1580 |
6.2190 |
|
2004-06-11 |
6.1910 |
-0.0720 |
-1.15% |
6.2650 |
6.1780 |
6.2650 |
|
2004-06-10 |
6.2650 |
0.0510 |
0.82% |
6.2080 |
6.1990 |
6.2770 |
|
2004-06-09 |
6.2120 |
-0.0890 |
-1.41% |
6.2980 |
6.2010 |
6.3030 |
|
2004-06-08 |
6.2990 |
-0.0030 |
-0.05% |
6.2990 |
6.2720 |
6.3260 |
|
2004-06-07 |
6.3020 |
0.0140 |
0.22% |
6.2910 |
6.2850 |
6.3180 |
|
2004-06-04 |
6.2890 |
0.0510 |
0.82% |
6.2350 |
6.2010 |
6.3020 |
|
2004-06-03 |
6.2390 |
0.0000 |
0.00% |
6.2370 |
6.2190 |
6.2620 |
|
2004-06-02 |
6.2380 |
-0.0150 |
-0.24% |
6.2570 |
6.2300 |
6.2850 |
|
2004-06-01 |
6.2530 |
0.0390 |
0.63% |
6.2150 |
6.1990 |
6.2630 |
|
2004-05-31 |
6.2120 |
-0.0170 |
-0.27% |
6.2440 |
6.2070 |
6.2450 |
|
2004-05-28 |
6.2290 |
-0.0330 |
-0.53% |
6.2630 |
6.2080 |
6.2740 |
|
2004-05-27 |
6.2620 |
0.1360 |
2.22% |
6.1250 |
6.1180 |
6.2720 |
|
2004-05-26 |
6.1260 |
0.0020 |
0.03% |
6.1260 |
6.1150 |
6.1620 |
|
2004-05-25 |
6.1240 |
0.0280 |
0.46% |
6.1000 |
6.0840 |
6.1560 |
|
2004-05-24 |
6.0960 |
0.0110 |
0.18% |
6.0770 |
6.0540 |
6.1080 |
|
2004-05-21 |
6.0830 |
0.0350 |
0.58% |
6.0480 |
6.0480 |
6.1240 |
|
2004-05-20 |
6.0500 |
-0.0480 |
-0.79% |
6.1010 |
6.0310 |
6.1060 |
|
2004-05-19 |
6.0930 |
0.0290 |
0.48% |
6.0670 |
6.0570 |
6.1080 |
|
2004-05-18 |
6.0750 |
-0.0360 |
-0.59% |
6.1130 |
6.0700 |
6.1260 |
|
2004-05-17 |
6.1100 |
0.0910 |
1.51% |
6.0190 |
6.0140 |
6.1490 |
|
2004-05-14 |
6.0190 |
0.0300 |
0.50% |
5.9900 |
5.9690 |
6.0320 |
|
2004-05-13 |
5.9890 |
-0.0380 |
-0.63% |
6.0320 |
5.9610 |
6.0510 |
|
2004-05-12 |
6.0270 |
0.0130 |
0.22% |
6.0130 |
5.9940 |
6.0600 |
|
2004-05-11 |
6.0140 |
0.0030 |
0.05% |
6.0090 |
5.9600 |
6.0180 |
|
2004-05-10 |
6.0120 |
0.0160 |
0.27% |
5.9870 |
5.9680 |
6.0160 |
|
2004-05-07 |
5.9960 |
-0.0750 |
-1.24% |
6.0730 |
5.9840 |
6.1080 |
|
2004-05-06 |
6.0710 |
-0.0480 |
-0.78% |
6.1190 |
6.0640 |
6.1260 |
|
2004-05-05 |
6.1190 |
0.0370 |
0.61% |
6.0850 |
6.0840 |
6.1470 |
|
2004-05-04 |
6.0820 |
0.0600 |
1.00% |
5.9960 |
5.9860 |
6.0990 |
|
2004-04-30 |
6.0210 |
-0.0260 |
-0.43% |
6.0460 |
5.9940 |
6.0540 |
|
2004-04-29 |
6.0480 |
0.0790 |
1.32% |
5.9680 |
5.9540 |
6.0520 |
|
2004-04-28 |
5.9690 |
-0.0440 |
-0.73% |
6.0150 |
5.9520 |
6.0230 |
|
2004-04-27 |
6.0120 |
0.0410 |
0.69% |
5.9720 |
5.9480 |
6.0220 |
|
2004-04-26 |
5.9710 |
0.0450 |
0.76% |
5.9160 |
5.8730 |
5.9810 |
|
2004-04-23 |
5.9270 |
-0.0300 |
-0.50% |
5.9630 |
5.9050 |
5.9760 |
|
2004-04-22 |
5.9560 |
0.0140 |
0.24% |
5.9330 |
5.9110 |
5.9660 |
|
2004-04-21 |
5.9430 |
-0.0130 |
-0.22% |
5.9430 |
5.9190 |
5.9800 |
|
2004-04-20 |
5.9550 |
-0.0850 |
-1.41% |
6.0450 |
5.9450 |
6.0460 |
|
2004-04-19 |
6.0400 |
0.0160 |
0.27% |
6.0230 |
6.0230 |
6.0810 |
|
2004-04-16 |
6.0240 |
0.0080 |
0.13% |
6.0220 |
5.9850 |
6.0570 |
|
2004-04-15 |
6.0160 |
0.0060 |
0.10% |
6.0110 |
5.9710 |
6.0530 |
|
2004-04-14 |
6.0090 |
0.0100 |
0.17% |
6.0030 |
5.9750 |
6.0160 |
|
2004-04-13 |
5.9970 |
-0.0830 |
-1.37% |
6.0780 |
5.9720 |
6.0860 |
|
2004-04-12 |
6.0790 |
-0.0050 |
-0.08% |
6.0820 |
6.0550 |
6.0910 |
|
2004-04-09 |
6.0850 |
0.0070 |
0.12% |
6.0770 |
6.0700 |
6.0980 |
|
2004-04-08 |
6.0780 |
-0.0310 |
-0.51% |
6.1080 |
6.0430 |
6.1340 |
|
2004-04-07 |
6.1080 |
0.0730 |
1.21% |
6.0350 |
6.0110 |
6.1240 |
|
2004-04-06 |
6.0350 |
0.0590 |
0.99% |
5.9790 |
5.9610 |
6.0510 |
|
2004-04-05 |
5.9710 |
-0.0620 |
-1.03% |
6.0360 |
5.9530 |
6.0360 |
|
2004-04-01 |
6.1620 |
0.0150 |
0.24% |
6.1470 |
6.1250 |
6.1830 |
|
2004-03-31 |
6.1520 |
0.0660 |
1.08% |
6.0820 |
6.0770 |
6.1730 |
|
2004-03-30 |
6.0880 |
0.0260 |
0.43% |
6.0630 |
6.0630 |
6.1150 |
|
2004-03-29 |
6.0630 |
0.0020 |
0.03% |
6.0700 |
6.0360 |
6.0860 |
|
2004-03-26 |
6.0610 |
-0.0400 |
-0.66% |
6.0940 |
6.0460 |
6.1210 |
|
2004-03-25 |
6.1000 |
-0.0150 |
-0.25% |
6.1020 |
6.0830 |
6.1280 |
|
2004-03-24 |
6.1150 |
-0.0810 |
-1.31% |
6.1930 |
6.1050 |
6.2190 |
|
2004-03-23 |
6.1960 |
-0.0020 |
-0.03% |
6.1870 |
6.1570 |
6.2280 |
|
2004-03-22 |
6.1980 |
0.0610 |
0.99% |
6.1410 |
6.1090 |
6.2180 |
|
2004-03-19 |
6.1360 |
-0.0630 |
-1.02% |
6.1920 |
6.1160 |
6.2070 |
|
2004-03-18 |
6.1980 |
0.0860 |
1.41% |
6.1070 |
6.0930 |
6.2210 |
|
2004-03-17 |
6.1110 |
0.0280 |
0.46% |
6.0990 |
6.0580 |
6.1210 |
|
2004-03-16 |
6.0830 |
-0.0220 |
-0.36% |
6.1070 |
6.0790 |
6.1550 |
|
2004-03-15 |
6.1060 |
0.0440 |
0.73% |
6.0770 |
6.0730 |
6.1360 |
|
2004-03-12 |
6.0620 |
-0.0500 |
-0.82% |
6.1220 |
6.0500 |
6.1650 |
|
2004-03-11 |
6.1130 |
0.0600 |
0.99% |
6.0500 |
6.0310 |
6.1260 |
|
2004-03-10 |
6.0510 |
-0.0630 |
-1.03% |
6.0980 |
6.0300 |
6.1040 |
|
2004-03-09 |
6.1120 |
-0.0030 |
-0.05% |
6.1060 |
6.0810 |
6.1560 |
|
2004-03-08 |
6.1150 |
0.0080 |
0.13% |
6.1140 |
6.0810 |
6.1200 |
|
2004-03-05 |
6.1040 |
0.0820 |
1.36% |
6.0220 |
6.0030 |
6.1450 |
|
2004-03-04 |
6.0260 |
0.0170 |
0.28% |
6.0200 |
5.9890 |
6.0460 |
|
2004-03-03 |
6.0090 |
-0.0050 |
-0.08% |
6.0230 |
5.9600 |
6.0230 |
|
2004-03-02 |
6.0080 |
-0.1270 |
-2.07% |
6.1400 |
5.9950 |
6.1530 |
|
2004-03-01 |
6.1330 |
-0.0370 |
-0.60% |
6.1400 |
6.1000 |
6.1970 |
|
2004-02-27 |
6.1710 |
0.0260 |
0.42% |
6.1400 |
6.0980 |
6.1770 |
|
2004-02-26 |
6.1460 |
-0.1040 |
-1.66% |
6.2500 |
6.1230 |
6.2500 |
|
2004-02-25 |
6.2460 |
-0.0350 |
-0.56% |
6.2660 |
6.2390 |
6.2800 |
|
2004-02-24 |
6.2810 |
0.1000 |
1.62% |
6.1910 |
6.1740 |
6.2890 |
|
2004-02-23 |
6.1780 |
0.0070 |
0.11% |
6.2750 |
6.1370 |
6.3020 |
|
2004-02-20 |
6.1710 |
-0.0900 |
-1.44% |
6.2750 |
6.1480 |
6.3020 |
|
2004-02-19 |
6.2600 |
-0.0140 |
-0.22% |
6.2520 |
6.2370 |
6.2910 |
|
2004-02-18 |
6.2720 |
-0.0270 |
-0.43% |
6.3020 |
6.2540 |
6.3810 |
|
2004-02-16 |
6.2960 |
0.0180 |
0.29% |
6.2740 |
6.2660 |
6.3110 |
|
2004-02-13 |
6.2800 |
-0.0320 |
-0.51% |
6.3150 |
6.2610 |
6.3520 |
|
2004-02-12 |
6.3110 |
-0.0080 |
-0.13% |
6.3170 |
6.3050 |
6.3340 |
|
2004-02-11 |
6.3190 |
0.0210 |
0.33% |
6.2890 |
6.2500 |
6.3310 |
|
2004-02-10 |
6.2970 |
0.0180 |
0.29% |
6.2790 |
6.2780 |
6.3380 |
|
2004-02-09 |
6.2790 |
-0.0240 |
-0.38% |
6.2090 |
6.1910 |
6.3220 |
|
2004-02-06 |
6.3060 |
0.0880 |
1.42% |
6.2120 |
6.1940 |
6.3170 |
|
2004-02-05 |
6.2200 |
-0.0020 |
-0.03% |
6.2140 |
6.2090 |
6.2690 |
|
2004-02-04 |
6.2240 |
-0.0190 |
-0.30% |
6.2430 |
6.1950 |
6.2430 |
|
2004-02-03 |
6.2420 |
0.0640 |
1.04% |
6.1780 |
6.1560 |
6.2580 |
|
2004-02-02 |
6.1780 |
0.0020 |
0.03% |
6.1860 |
6.1780 |
6.1950 |
|
2004-01-30 |
6.1760 |
-0.0390 |
-0.63% |
6.2150 |
6.1410 |
6.2150 |
|
2004-01-29 |
6.2100 |
0.0110 |
0.18% |
6.1930 |
6.1610 |
6.2180 |
|
2004-01-28 |
6.1980 |
-0.0210 |
-0.34% |
6.2190 |
6.1890 |
6.2710 |
|
2004-01-27 |
6.2150 |
0.0360 |
0.58% |
6.1770 |
6.1660 |
6.2250 |
|
2004-01-26 |
6.1800 |
-0.0690 |
-1.10% |
6.2520 |
6.1780 |
6.2620 |
|
2004-01-23 |
6.2510 |
-0.0420 |
-0.67% |
6.2950 |
6.2290 |
6.3340 |
|
2004-01-22 |
6.2910 |
0.0300 |
0.48% |
6.2590 |
6.2510 |
6.3180 |
|
2004-01-21 |
6.2610 |
0.0350 |
0.56% |
6.2270 |
6.2100 |
6.2700 |
|
2004-01-20 |
6.2280 |
0.1130 |
1.85% |
6.1170 |
6.1110 |
6.2400 |
|
2004-01-19 |
6.1140 |
-0.0090 |
-0.15% |
6.1270 |
6.1030 |
6.1500 |
|
2004-01-16 |
6.1220 |
-0.1100 |
-1.77% |
6.2290 |
6.1150 |
6.2520 |
|
2004-01-15 |
6.2300 |
-0.0750 |
-1.19% |
6.2950 |
6.2250 |
6.3120 |
|
2004-01-14 |
6.3060 |
-0.0380 |
-0.60% |
6.3580 |
6.2830 |
6.3710 |
|
2004-01-13 |
6.3430 |
0.0190 |
0.30% |
6.3220 |
6.3100 |
6.3620 |
|
2004-01-12 |
6.3240 |
-0.0350 |
-0.55% |
6.3640 |
6.3210 |
6.3970 |
|
2004-01-09 |
6.3590 |
0.0270 |
0.43% |
6.3280 |
6.2940 |
6.3830 |
|
2004-01-08 |
6.3330 |
0.0580 |
0.92% |
6.2750 |
6.2180 |
6.3440 |
|
2004-01-07 |
6.2750 |
-0.0440 |
-0.70% |
6.3060 |
6.2540 |
6.3110 |
|
2004-01-06 |
6.3190 |
0.0230 |
0.37% |
6.2870 |
6.2870 |
6.3450 |
|
2004-01-05 |
6.2960 |
0.0250 |
0.40% |
6.2450 |
6.2320 |
6.3210 |
|
2004-01-02 |
6.2720 |
0.0200 |
0.32% |
6.2460 |
6.2320 |
6.2900 |
|
2004-01-01 |
6.2520 |
-0.0030 |
-0.05% |
6.2640 |
6.2400 |
6.2760 |
