Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 6.301 | 6.301 | 6.296 | 6.296 | 7,147 | +0.00(+0.00%) |
Jul 27, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 6.430 | 6.435 | 6.296 | 6.296 | 2,144 | +0.00(+0.00%) |
Jul 23, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 3,216 | -0.02(-0.35%) |
Jul 22, 2004 | 6.296 | 6.318 | 6.296 | 6.318 | 3,216 | -0.05(-0.83%) |
Jul 21, 2004 | 6.424 | 6.491 | 6.296 | 6.371 | 40,385 | -0.10(-1.47%) |
Jul 20, 2004 | 6.486 | 6.486 | 6.466 | 6.466 | 2,144 | -0.02(-0.26%) |
Jul 19, 2004 | 6.559 | 6.559 | 6.458 | 6.483 | 7,147 | -0.27(-4.06%) |
Jul 16, 2004 | 6.757 | 6.757 | 6.757 | 6.757 | 714 | -0.02(-0.29%) |
Jul 15, 2004 | 6.754 | 6.777 | 6.754 | 6.777 | 2,501 | +0.02(+0.29%) |
Jul 14, 2004 | 6.757 | 6.757 | 6.757 | 6.757 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 6.757 | 6.757 | 6.757 | 6.757 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 6.757 | 6.757 | 6.757 | 6.757 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 6.757 | 6.757 | 6.757 | 6.757 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 6.757 | 6.757 | 6.757 | 6.757 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 6.712 | 6.757 | 6.712 | 6.757 | 4,288 | +0.18(+2.77%) |
Jul 06, 2004 | 6.575 | 6.575 | 6.575 | 6.575 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 6.575 | 6.575 | 6.575 | 6.575 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 6.575 | 6.575 | 6.575 | 6.575 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 6.645 | 6.645 | 6.575 | 6.575 | 2,859 | +0.00(+0.00%) |
Jun 29, 2004 | 6.533 | 6.575 | 6.533 | 6.575 | 5,360 | +0.08(+1.25%) |
Jun 28, 2004 | 6.494 | 6.494 | 6.494 | 6.494 | 357 | -0.08(-1.23%) |
Jun 25, 2004 | 6.575 | 6.575 | 6.573 | 6.575 | 1,786 | -0.14(-2.08%) |
Jun 24, 2004 | 6.710 | 6.715 | 6.710 | 6.715 | 714 | +0.01(+0.09%) |
Jun 23, 2004 | 6.925 | 6.925 | 6.709 | 6.709 | 1,429 | +0.00(+0.04%) |
Jun 22, 2004 | 6.712 | 6.712 | 6.707 | 6.707 | 714 | -0.01(-0.12%) |
Jun 21, 2004 | 6.687 | 6.715 | 6.687 | 6.715 | 2,501 | +0.01(+0.13%) |
Jun 18, 2004 | 6.707 | 6.707 | 6.707 | 6.707 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 6.707 | 6.707 | 6.707 | 6.707 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 6.707 | 6.707 | 6.707 | 6.707 | 6,182 | +0.00(+0.00%) |
Jun 15, 2004 | 6.780 | 6.780 | 6.631 | 6.707 | 6,075 | -0.08(-1.12%) |
Jun 14, 2004 | 6.153 | 6.925 | 6.147 | 6.782 | 11,794 | +0.21(+3.15%) |
Jun 10, 2004 | 6.564 | 6.578 | 6.287 | 6.575 | 5,718 | +0.30(+4.72%) |
Jun 09, 2004 | 6.587 | 6.589 | 6.279 | 6.279 | 2,859 | -0.24(-3.73%) |
Jun 08, 2004 | 6.522 | 6.522 | 6.522 | 6.522 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 6.522 | 6.522 | 6.522 | 6.522 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.522 | 6.522 | 6.522 | 6.522 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 6.371 | 6.522 | 6.371 | 6.522 | 1,072 | +0.24(+3.88%) |
Jun 02, 2004 | 6.270 | 6.324 | 6.270 | 6.279 | 1,429 | +0.01(+0.18%) |
Jun 01, 2004 | 6.268 | 6.268 | 6.268 | 6.268 | 0 | +0.00(+0.00%) |
May 28, 2004 | 6.419 | 6.567 | 6.268 | 6.268 | 18,227 | -0.11(-1.75%) |
May 27, 2004 | 6.435 | 6.645 | 6.379 | 6.379 | 18,227 | +0.01(+0.09%) |
May 26, 2004 | 6.374 | 6.374 | 6.374 | 6.374 | 0 | +0.00(+0.00%) |
May 25, 2004 | 6.374 | 6.374 | 6.374 | 6.374 | 0 | +0.00(+0.00%) |
May 24, 2004 | 6.435 | 6.444 | 6.365 | 6.374 | 4,646 | -0.20(-3.06%) |
May 21, 2004 | 6.575 | 6.575 | 6.575 | 6.575 | 4,646 | +0.06(+0.86%) |
May 20, 2004 | 6.519 | 6.519 | 6.519 | 6.519 | 9,649 | +0.00(+0.00%) |
May 19, 2004 | 6.525 | 6.645 | 6.519 | 6.519 | 2,501 | +0.20(+3.14%) |
May 18, 2004 | 6.271 | 6.332 | 6.270 | 6.321 | 2,501 | +0.05(+0.85%) |
May 17, 2004 | 6.270 | 6.276 | 6.268 | 6.268 | 2,501 | -0.20(-3.16%) |
May 14, 2004 | 6.472 | 6.472 | 6.472 | 6.472 | 0 | +0.00(+0.00%) |
May 13, 2004 | 6.550 | 6.550 | 6.472 | 6.472 | 1,429 | +0.11(+1.67%) |
May 12, 2004 | 6.268 | 6.365 | 6.268 | 6.365 | 2,501 | -0.16(-2.49%) |
May 11, 2004 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
May 10, 2004 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
May 07, 2004 | 6.545 | 6.545 | 6.508 | 6.528 | 1,429 | +0.25(+3.97%) |
May 06, 2004 | 6.296 | 6.296 | 6.242 | 6.279 | 9,292 | -0.02(-0.27%) |
May 05, 2004 | 6.542 | 6.547 | 6.296 | 6.296 | 7,862 | -0.15(-2.26%) |
May 04, 2004 | 6.315 | 6.441 | 6.296 | 6.441 | 2,859 | +0.13(+2.03%) |
May 03, 2004 | 6.313 | 6.313 | 6.313 | 6.313 | 357 | -0.11(-1.69%) |
Apr 30, 2004 | 6.421 | 6.421 | 6.421 | 6.421 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 6.296 | 6.421 | 6.296 | 6.421 | 1,429 | +0.12(+1.95%) |
Apr 28, 2004 | 6.299 | 6.299 | 6.299 | 6.299 | 357 | -0.07(-1.09%) |
Apr 27, 2004 | 6.368 | 6.368 | 6.368 | 6.368 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 6.368 | 6.368 | 6.368 | 6.368 | 357 | +0.07(+1.10%) |
Apr 23, 2004 | 6.505 | 6.505 | 6.298 | 6.298 | 1,786 | -0.21(-3.18%) |
Apr 22, 2004 | 6.365 | 6.505 | 6.365 | 6.505 | 1,072 | -0.05(-0.81%) |
Apr 21, 2004 | 6.296 | 6.645 | 6.296 | 6.559 | 48,606 | +0.26(+4.09%) |
Apr 20, 2004 | 6.365 | 6.365 | 6.301 | 6.301 | 2,144 | +0.00(+0.00%) |
Apr 19, 2004 | 6.363 | 6.363 | 6.301 | 6.301 | 2,501 | -0.02(-0.35%) |
Apr 16, 2004 | 6.296 | 6.363 | 6.296 | 6.324 | 7,862 | +0.01(+0.09%) |
Apr 15, 2004 | 6.296 | 6.318 | 6.296 | 6.318 | 14,653 | +0.02(+0.31%) |
Apr 14, 2004 | 6.407 | 6.407 | 6.298 | 6.298 | 4,288 | -0.12(-1.91%) |
Apr 13, 2004 | 6.421 | 6.421 | 6.298 | 6.421 | 2,859 | +0.12(+1.95%) |
Apr 12, 2004 | 6.298 | 6.304 | 6.298 | 6.298 | 2,144 | +0.00(+0.00%) |
Apr 08, 2004 | 6.298 | 6.298 | 6.298 | 6.298 | 13,581 | +0.00(+0.04%) |
Apr 07, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 2,144 | -0.01(-0.08%) |
Apr 02, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 357 | +0.00(+0.00%) |
Apr 01, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 6.304 | 6.374 | 6.298 | 6.301 | 2,859 | +0.01(+0.09%) |
Mar 26, 2004 | 6.296 | 6.503 | 6.296 | 6.296 | 11,079 | -0.03(-0.53%) |
Mar 25, 2004 | 6.435 | 6.505 | 6.301 | 6.329 | 2,144 | -0.11(-1.65%) |
Mar 24, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 357 | +0.00(+0.00%) |
Mar 23, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 6.430 | 6.435 | 6.430 | 6.435 | 4,288 | +0.10(+1.64%) |
Mar 19, 2004 | 6.332 | 6.332 | 6.332 | 6.332 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 6.332 | 6.332 | 6.332 | 6.332 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 6.332 | 6.332 | 6.332 | 6.332 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 6.332 | 6.332 | 6.332 | 6.332 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 6.296 | 6.332 | 6.296 | 6.332 | 3,573 | -0.10(-1.61%) |
Mar 12, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 357 | +0.00(+0.00%) |
Mar 09, 2004 | 6.433 | 6.435 | 6.433 | 6.435 | 4,646 | +0.00(+0.00%) |
Mar 08, 2004 | 6.364 | 6.435 | 6.296 | 6.435 | 7,862 | +0.42(+6.98%) |
Mar 05, 2004 | 6.016 | 6.016 | 6.016 | 6.016 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 6.016 | 6.016 | 6.016 | 6.016 | 357 | -0.28(-4.44%) |
Mar 03, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 2,501 | -0.00(-0.00%) |
Feb 26, 2004 | 6.310 | 6.310 | 6.177 | 6.296 | 7,862 | +0.00(+0.00%) |
Feb 25, 2004 | 6.296 | 6.301 | 6.296 | 6.296 | 20,014 | +0.07(+1.12%) |
Feb 24, 2004 | 6.228 | 6.371 | 6.226 | 6.226 | 5,360 | -0.16(-2.43%) |
Feb 23, 2004 | 6.505 | 6.508 | 6.296 | 6.381 | 3,573 | -0.12(-1.91%) |
Feb 20, 2004 | 6.505 | 6.505 | 6.500 | 6.505 | 4,288 | +0.21(+3.33%) |
Feb 19, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 1,429 | +0.00(+0.00%) |
Feb 18, 2004 | 6.301 | 6.301 | 6.296 | 6.296 | 1,072 | -0.20(-3.10%) |
Feb 17, 2004 | 6.365 | 6.497 | 6.365 | 6.497 | 7,505 | +0.06(+0.96%) |
Feb 13, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 2,501 | +0.00(+0.00%) |
Feb 12, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 1,429 | +0.00(+0.00%) |
Feb 11, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 1,429 | +0.01(+0.09%) |
Feb 10, 2004 | 6.315 | 6.430 | 6.226 | 6.430 | 31,450 | -0.01(-0.09%) |
Feb 09, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 6.435 | 6.435 | 6.435 | 6.435 | 2,144 | -0.10(-1.54%) |
Feb 04, 2004 | 6.435 | 6.573 | 6.433 | 6.536 | 12,866 | +0.18(+2.91%) |
Feb 03, 2004 | 6.351 | 6.351 | 6.351 | 6.351 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 6.351 | 6.351 | 6.351 | 6.351 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 6.351 | 6.351 | 6.351 | 6.351 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 6.351 | 6.351 | 6.351 | 6.351 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 6.391 | 6.391 | 6.351 | 6.351 | 3,931 | -0.21(-3.20%) |
Jan 27, 2004 | 6.519 | 6.561 | 6.519 | 6.561 | 2,501 | +0.31(+5.02%) |
Jan 26, 2004 | 6.248 | 6.248 | 6.248 | 6.248 | 1,072 | -0.20(-3.12%) |
Jan 23, 2004 | 6.416 | 6.687 | 6.416 | 6.449 | 49,320 | +0.16(+2.58%) |
Jan 22, 2004 | 6.282 | 6.287 | 6.282 | 6.287 | 7,862 | +0.00(+0.00%) |
Jan 21, 2004 | 6.287 | 6.287 | 6.287 | 6.287 | 714 | +0.13(+2.18%) |
Jan 20, 2004 | 6.226 | 6.287 | 6.133 | 6.153 | 7,147 | +0.01(+0.19%) |
Jan 16, 2004 | 6.086 | 6.142 | 6.086 | 6.142 | 16,440 | +0.08(+1.29%) |
Jan 15, 2004 | 6.072 | 6.072 | 6.063 | 6.063 | 3,931 | -0.01(-0.14%) |
Jan 14, 2004 | 5.988 | 6.083 | 5.988 | 6.072 | 11,486 | +0.06(+0.93%) |
Jan 13, 2004 | 6.016 | 6.016 | 6.016 | 6.016 | 1,429 | +0.03(+0.42%) |
Jan 12, 2004 | 5.991 | 5.991 | 5.991 | 5.991 | 714 | +0.00(+0.05%) |
Jan 09, 2004 | 6.016 | 6.016 | 5.988 | 5.988 | 5,646 | -0.10(-1.70%) |
Jan 08, 2004 | 5.988 | 6.091 | 5.988 | 6.091 | 10,364 | -0.01(-0.14%) |
Jan 07, 2004 | 6.005 | 6.100 | 5.988 | 6.100 | 2,973 | -0.04(-0.68%) |
Jan 06, 2004 | 6.142 | 6.142 | 6.142 | 6.142 | 714 | +0.00(+0.00%) |
Jan 05, 2004 | 6.044 | 6.142 | 6.044 | 6.142 | 32,165 | +0.10(+1.62%) |
Jan 02, 2004 | 6.044 | 6.044 | 6.044 | 6.044 | 1,072 | +0.00(+0.00%) |
Dec 31, 2003 | 6.044 | 6.044 | 6.044 | 6.044 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 6.184 | 6.184 | 6.044 | 6.044 | 11,665 | -0.06(-0.92%) |
Dec 29, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 2,144 | +0.08(+1.40%) |
Dec 26, 2003 | 6.016 | 6.016 | 6.016 | 6.016 | 3,481 | +0.00(+0.00%) |
Dec 24, 2003 | 6.016 | 6.016 | 6.016 | 6.016 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 6.016 | 6.016 | 6.016 | 6.016 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 6.016 | 6.016 | 6.016 | 6.016 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 6.016 | 6.016 | 6.016 | 6.016 | 1,786 | -0.00(-0.00%) |
Dec 18, 2003 | 6.016 | 6.016 | 6.016 | 6.016 | 357 | +0.00(+0.00%) |
Dec 17, 2003 | 6.016 | 6.016 | 6.016 | 6.016 | 714 | +0.00(+0.00%) |
Dec 16, 2003 | 6.016 | 6.016 | 6.016 | 6.016 | 7,483 | +0.00(+0.00%) |
Dec 15, 2003 | 6.016 | 6.016 | 6.016 | 6.016 | 2,265 | -0.00(-0.00%) |
Dec 12, 2003 | 6.016 | 6.016 | 6.016 | 6.016 | 1,193 | -0.00(-0.04%) |
Dec 11, 2003 | 6.019 | 6.019 | 6.019 | 6.019 | 2,501 | -0.06(-0.97%) |
Dec 10, 2003 | 6.078 | 6.078 | 6.077 | 6.077 | 3,402 | -0.08(-1.27%) |
Dec 09, 2003 | 6.156 | 6.156 | 6.156 | 6.156 | 1,786 | +0.03(+0.41%) |
Dec 08, 2003 | 6.130 | 6.130 | 6.130 | 6.130 | 357 | +0.09(+1.48%) |
Dec 05, 2003 | 6.030 | 6.030 | 6.030 | 6.041 | 0 | +0.01(+0.19%) |
Dec 04, 2003 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 6.156 | 6.399 | 6.027 | 6.030 | 10,375 | -0.16(-2.53%) |
Dec 01, 2003 | 6.186 | 6.186 | 6.186 | 6.186 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 6.186 | 6.186 | 6.186 | 6.186 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 6.379 | 6.379 | 6.186 | 6.186 | 714 | +0.02(+0.36%) |
Nov 25, 2003 | 6.270 | 6.296 | 6.164 | 6.164 | 2,144 | -0.05(-0.86%) |
Nov 24, 2003 | 6.217 | 6.217 | 6.217 | 6.217 | 679 | -0.11(-1.72%) |
Nov 21, 2003 | 6.326 | 6.326 | 6.326 | 6.326 | 5,003 | +0.17(+2.77%) |
Nov 20, 2003 | 6.156 | 6.156 | 6.156 | 6.156 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 6.156 | 6.156 | 6.156 | 6.156 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.156 | 6.156 | 6.156 | 6.156 | 357 | +0.00(+0.00%) |
Nov 17, 2003 | 6.156 | 6.156 | 6.156 | 6.156 | 1,093 | +0.00(+0.00%) |
Nov 14, 2003 | 6.156 | 6.156 | 6.156 | 6.156 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 6.198 | 6.198 | 6.156 | 6.156 | 1,429 | -0.06(-0.95%) |
Nov 12, 2003 | 6.351 | 6.351 | 6.215 | 6.215 | 1,072 | +0.00(+0.00%) |
Nov 11, 2003 | 6.214 | 6.214 | 6.214 | 6.214 | 675 | +0.01(+0.23%) |
Nov 10, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 6.296 | 6.349 | 6.200 | 6.200 | 12,826 | -0.17(-2.59%) |
Nov 06, 2003 | 6.435 | 6.449 | 6.365 | 6.365 | 10,364 | -0.06(-0.87%) |
Nov 05, 2003 | 6.421 | 6.421 | 6.421 | 6.421 | 4,588 | -0.04(-0.65%) |
Nov 04, 2003 | 6.463 | 6.463 | 6.463 | 6.463 | 3,573 | -0.11(-1.70%) |
Nov 03, 2003 | 6.561 | 6.645 | 6.463 | 6.575 | 5,360 | +0.07(+1.08%) |
Oct 31, 2003 | 6.421 | 6.505 | 6.276 | 6.505 | 5,360 | +0.20(+3.10%) |
Oct 30, 2003 | 6.407 | 6.407 | 6.407 | 6.310 | 12,866 | +0.01(+0.22%) |
Oct 29, 2003 | 6.226 | 6.296 | 6.226 | 6.296 | 2,144 | +0.07(+1.08%) |
Oct 28, 2003 | 6.228 | 6.228 | 6.228 | 6.228 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 6.228 | 6.228 | 6.228 | 6.228 | 357 | -0.18(-2.84%) |
Oct 24, 2003 | 6.329 | 6.410 | 6.226 | 6.410 | 10,364 | +0.18(+2.87%) |
Oct 23, 2003 | 6.231 | 6.231 | 6.231 | 6.231 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 6.231 | 6.231 | 6.231 | 6.231 | 714 | -0.09(-1.46%) |
Oct 21, 2003 | 6.324 | 6.324 | 6.324 | 6.324 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 6.324 | 6.324 | 6.324 | 6.324 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 6.324 | 6.324 | 6.324 | 6.324 | 714 | +0.07(+1.12%) |
Oct 16, 2003 | 6.254 | 6.254 | 6.254 | 6.254 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 6.254 | 6.254 | 6.254 | 6.254 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 6.254 | 6.254 | 6.254 | 6.254 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 6.254 | 6.254 | 6.254 | 6.254 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 6.254 | 6.254 | 6.254 | 6.254 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 6.254 | 6.254 | 6.254 | 6.254 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 6.296 | 6.351 | 6.254 | 6.254 | 12,151 | +0.01(+0.18%) |
Oct 07, 2003 | 6.242 | 6.242 | 6.242 | 6.242 | 1,429 | +0.04(+0.72%) |
Oct 06, 2003 | 6.198 | 6.198 | 6.198 | 6.198 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 6.198 | 6.198 | 6.198 | 6.198 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 6.198 | 6.198 | 6.198 | 6.198 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 6.156 | 6.198 | 6.156 | 6.198 | 1,429 | +0.03(+0.45%) |
Sep 30, 2003 | 6.167 | 6.170 | 6.167 | 6.170 | 4,646 | +0.00(+0.05%) |
Sep 29, 2003 | 6.116 | 6.167 | 6.116 | 6.167 | 3,216 | -0.03(-0.45%) |
Sep 26, 2003 | 6.195 | 6.195 | 6.195 | 6.195 | 0 | +0.01(+0.18%) |
Sep 25, 2003 | 6.184 | 6.184 | 6.184 | 6.184 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 6.086 | 6.184 | 6.184 | 6.184 | 4,646 | +0.10(+1.61%) |
Sep 23, 2003 | 6.086 | 6.086 | 6.086 | 6.086 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 6.055 | 6.136 | 6.055 | 6.086 | 2,144 | -0.08(-1.27%) |
Sep 19, 2003 | 6.164 | 6.164 | 6.164 | 6.164 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 6.088 | 6.164 | 6.088 | 6.164 | 1,429 | +0.08(+1.29%) |
Sep 17, 2003 | 6.077 | 6.086 | 6.077 | 6.086 | 1,429 | +0.11(+1.87%) |
Sep 16, 2003 | 6.091 | 6.100 | 5.974 | 5.974 | 4,288 | -0.04(-0.70%) |
Sep 15, 2003 | 6.058 | 6.060 | 5.968 | 6.016 | 5,360 | -0.04(-0.69%) |
Sep 12, 2003 | 6.058 | 6.058 | 6.058 | 6.058 | 2,501 | -0.06(-0.96%) |
Sep 11, 2003 | 6.038 | 6.156 | 6.038 | 6.116 | 3,931 | +0.17(+2.87%) |
Sep 10, 2003 | 5.988 | 5.988 | 5.946 | 5.946 | 2,144 | -0.04(-0.70%) |
Sep 09, 2003 | 6.411 | 6.411 | 5.988 | 5.988 | 4,646 | -0.38(-6.02%) |
Sep 08, 2003 | 6.435 | 6.645 | 6.371 | 6.371 | 7,147 | -0.01(-0.22%) |
Sep 05, 2003 | 6.016 | 6.855 | 5.960 | 6.385 | 38,241 | +0.42(+7.09%) |
Sep 04, 2003 | 5.963 | 5.963 | 5.963 | 5.963 | 714 | -0.12(-1.98%) |
Sep 03, 2003 | 6.033 | 6.083 | 6.033 | 6.083 | 1,786 | -0.04(-0.59%) |
Sep 02, 2003 | 5.878 | 6.119 | 5.878 | 6.119 | 10,721 | +0.24(+4.14%) |
Aug 29, 2003 | 5.809 | 5.876 | 5.809 | 5.876 | 2,859 | +0.07(+1.20%) |
Aug 28, 2003 | 5.733 | 5.806 | 5.733 | 5.806 | 3,216 | +0.21(+3.75%) |
Aug 27, 2003 | 5.596 | 5.596 | 5.596 | 5.596 | 4,646 | +0.00(+0.05%) |
Aug 26, 2003 | 5.585 | 5.593 | 5.585 | 5.593 | 714 | -0.00(-0.05%) |
Aug 25, 2003 | 5.596 | 5.596 | 5.596 | 5.596 | 0 | +0.06(+1.01%) |
Aug 22, 2003 | 5.602 | 5.602 | 5.540 | 5.540 | 4,288 | -0.10(-1.69%) |
Aug 21, 2003 | 5.635 | 5.635 | 5.635 | 5.635 | 714 | -0.06(-1.03%) |
Aug 20, 2003 | 5.610 | 5.694 | 5.610 | 5.694 | 1,072 | +0.14(+2.52%) |
Aug 19, 2003 | 5.557 | 5.557 | 5.554 | 5.554 | 7,862 | -0.04(-0.75%) |
Aug 18, 2003 | 5.512 | 5.596 | 5.512 | 5.596 | 13,938 | +0.08(+1.52%) |
Aug 15, 2003 | 5.585 | 5.585 | 5.512 | 5.512 | 3,931 | -0.14(-2.52%) |
Aug 14, 2003 | 5.655 | 5.655 | 5.655 | 5.655 | 1,786 | +0.07(+1.25%) |
Aug 13, 2003 | 5.585 | 5.585 | 5.585 | 5.585 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 5.585 | 5.585 | 5.585 | 5.585 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 5.585 | 5.585 | 5.585 | 5.585 | 8,220 | +0.00(+0.00%) |
Aug 08, 2003 | 5.585 | 5.585 | 5.585 | 5.585 | 357 | +0.02(+0.30%) |
Aug 07, 2003 | 5.599 | 5.599 | 5.568 | 5.568 | 6,790 | -0.06(-1.00%) |
Aug 06, 2003 | 5.596 | 5.624 | 5.596 | 5.624 | 2,859 | -0.03(-0.50%) |
Aug 05, 2003 | 5.652 | 5.652 | 5.652 | 5.652 | 714 | +0.06(+1.15%) |
Aug 04, 2003 | 5.588 | 5.588 | 5.588 | 5.588 | 9,292 | -0.01(-0.10%) |