Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.051 | 7.051 | 7.051 | 7.051 | 1,123 | +0.03(+0.49%) |
Mar 30, 2004 | 7.051 | 7.051 | 7.012 | 7.016 | 8,799 | -0.08(-1.08%) |
Mar 29, 2004 | 7.136 | 7.136 | 7.093 | 7.093 | 5,803 | -0.11(-1.48%) |
Mar 26, 2004 | 7.158 | 7.200 | 7.158 | 7.200 | 12,356 | +0.03(+0.36%) |
Mar 25, 2004 | 7.222 | 7.222 | 7.175 | 7.175 | 12,917 | -0.05(-0.65%) |
Mar 24, 2004 | 7.222 | 7.222 | 7.222 | 7.222 | 187 | +0.00(+0.00%) |
Mar 23, 2004 | 7.222 | 7.222 | 7.222 | 7.222 | 6,552 | -0.04(-0.53%) |
Mar 22, 2004 | 7.260 | 7.260 | 7.256 | 7.260 | 1,310 | +0.00(+0.00%) |
Mar 19, 2004 | 7.256 | 7.260 | 7.243 | 7.260 | 9,548 | +0.00(+0.06%) |
Mar 18, 2004 | 7.273 | 7.273 | 7.256 | 7.256 | 561 | -0.02(-0.23%) |
Mar 17, 2004 | 7.299 | 7.328 | 7.273 | 7.273 | 17,598 | -0.00(-0.06%) |
Mar 16, 2004 | 7.277 | 7.277 | 7.277 | 7.277 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 7.307 | 7.324 | 7.243 | 7.277 | 20,219 | -0.07(-0.93%) |
Mar 12, 2004 | 7.346 | 7.346 | 7.346 | 7.346 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 7.333 | 7.346 | 7.307 | 7.346 | 10,858 | +0.02(+0.23%) |
Mar 10, 2004 | 7.350 | 7.350 | 7.328 | 7.328 | 7,675 | -0.02(-0.29%) |
Mar 09, 2004 | 7.307 | 7.350 | 7.307 | 7.350 | 22,840 | +0.04(+0.58%) |
Mar 08, 2004 | 7.350 | 7.350 | 7.307 | 7.307 | 4,305 | -0.04(-0.58%) |
Mar 05, 2004 | 7.350 | 7.367 | 7.350 | 7.350 | 51,109 | +0.00(+0.00%) |
Mar 04, 2004 | 7.354 | 7.354 | 7.350 | 7.350 | 11,232 | +0.00(+0.00%) |
Mar 03, 2004 | 7.354 | 7.371 | 7.350 | 7.350 | 33,324 | -0.04(-0.58%) |
Mar 02, 2004 | 7.239 | 7.393 | 7.239 | 7.393 | 16,287 | +0.17(+2.37%) |
Mar 01, 2004 | 7.179 | 7.222 | 7.179 | 7.222 | 17,036 | +0.04(+0.60%) |
Feb 27, 2004 | 7.179 | 7.179 | 7.179 | 7.179 | 1,123 | -0.02(-0.30%) |
Feb 26, 2004 | 7.179 | 7.200 | 7.136 | 7.200 | 6,178 | +0.02(+0.30%) |
Feb 25, 2004 | 7.200 | 7.205 | 7.179 | 7.179 | 8,986 | -0.05(-0.65%) |
Feb 24, 2004 | 7.200 | 7.226 | 7.162 | 7.226 | 9,548 | +0.03(+0.36%) |
Feb 23, 2004 | 7.200 | 7.200 | 7.200 | 7.200 | 187 | +0.00(+0.00%) |
Feb 20, 2004 | 7.226 | 7.226 | 7.200 | 7.200 | 6,552 | +0.00(+0.00%) |
Feb 19, 2004 | 7.196 | 7.222 | 7.196 | 7.200 | 10,109 | +0.02(+0.30%) |
Feb 18, 2004 | 7.034 | 7.179 | 7.034 | 7.179 | 18,159 | +0.16(+2.25%) |
Feb 17, 2004 | 6.982 | 7.029 | 6.982 | 7.021 | 5,990 | +0.04(+0.55%) |
Feb 13, 2004 | 6.965 | 6.982 | 6.961 | 6.982 | 1,310 | -0.00(-0.06%) |
Feb 12, 2004 | 7.021 | 7.021 | 6.987 | 6.987 | 3,369 | -0.03(-0.49%) |
Feb 11, 2004 | 6.922 | 7.051 | 6.922 | 7.021 | 9,922 | +0.03(+0.49%) |
Feb 10, 2004 | 7.051 | 7.051 | 6.987 | 6.987 | 21,342 | -0.06(-0.91%) |
Feb 09, 2004 | 6.987 | 7.051 | 6.987 | 7.051 | 21,904 | +0.15(+2.17%) |
Feb 06, 2004 | 7.008 | 7.016 | 6.901 | 6.901 | 5,242 | -0.15(-2.18%) |
Feb 05, 2004 | 7.051 | 7.055 | 7.051 | 7.055 | 2,995 | -0.04(-0.54%) |
Feb 04, 2004 | 7.136 | 7.136 | 7.093 | 7.093 | 2,808 | -0.04(-0.60%) |
Feb 03, 2004 | 7.200 | 7.200 | 7.136 | 7.136 | 13,666 | -0.03(-0.48%) |
Feb 02, 2004 | 7.222 | 7.222 | 7.170 | 7.170 | 7,488 | -0.03(-0.42%) |
Jan 30, 2004 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 7.222 | 7.222 | 7.192 | 7.200 | 1,872 | +0.02(+0.24%) |
Jan 28, 2004 | 7.260 | 7.260 | 7.183 | 7.183 | 5,616 | -0.08(-1.06%) |
Jan 27, 2004 | 7.286 | 7.307 | 7.260 | 7.260 | 18,347 | +0.00(+0.00%) |
Jan 26, 2004 | 7.222 | 7.260 | 7.222 | 7.260 | 4,680 | +0.07(+0.95%) |
Jan 23, 2004 | 7.328 | 7.328 | 7.136 | 7.192 | 44,744 | -0.11(-1.52%) |
Jan 22, 2004 | 7.243 | 7.350 | 7.243 | 7.303 | 38,566 | +0.10(+1.42%) |
Jan 21, 2004 | 7.234 | 7.234 | 7.196 | 7.200 | 33,324 | -0.02(-0.30%) |
Jan 20, 2004 | 7.128 | 7.222 | 7.128 | 7.222 | 20,406 | +0.09(+1.26%) |
Jan 16, 2004 | 7.093 | 7.132 | 7.093 | 7.132 | 11,045 | +0.04(+0.54%) |
Jan 15, 2004 | 7.136 | 7.153 | 7.093 | 7.093 | 16,662 | +0.00(+0.00%) |
Jan 14, 2004 | 7.051 | 7.136 | 7.051 | 7.093 | 14,415 | +0.04(+0.61%) |
Jan 13, 2004 | 7.260 | 7.299 | 7.051 | 7.051 | 82,187 | -0.17(-2.37%) |
Jan 12, 2004 | 7.179 | 7.435 | 7.179 | 7.222 | 42,498 | +0.09(+1.20%) |
Jan 09, 2004 | 7.089 | 7.136 | 7.008 | 7.136 | 13,292 | +0.09(+1.33%) |
Jan 08, 2004 | 7.072 | 7.093 | 7.034 | 7.042 | 5,990 | -0.01(-0.12%) |
Jan 07, 2004 | 7.008 | 7.055 | 6.987 | 7.051 | 28,456 | +0.09(+1.23%) |
Jan 06, 2004 | 6.858 | 6.965 | 6.858 | 6.965 | 61,968 | +0.08(+1.12%) |
Jan 05, 2004 | 6.888 | 6.888 | 6.837 | 6.888 | 9,922 | +0.00(+0.00%) |
Jan 02, 2004 | 6.756 | 6.888 | 6.756 | 6.888 | 24,150 | +0.09(+1.32%) |
Dec 31, 2003 | 6.816 | 6.820 | 6.799 | 6.799 | 2,433 | -0.03(-0.50%) |
Dec 30, 2003 | 6.730 | 6.833 | 6.730 | 6.833 | 5,054 | +0.10(+1.52%) |
Dec 29, 2003 | 6.730 | 6.730 | 6.726 | 6.730 | 2,433 | +0.02(+0.32%) |
Dec 26, 2003 | 6.709 | 6.709 | 6.709 | 6.709 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 6.709 | 6.709 | 6.709 | 6.709 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 6.709 | 6.709 | 6.709 | 6.709 | 187 | -0.02(-0.25%) |
Dec 22, 2003 | 6.726 | 6.726 | 6.726 | 6.726 | 561 | +0.00(+0.00%) |
Dec 19, 2003 | 6.709 | 6.726 | 6.709 | 6.726 | 561 | -0.00(-0.06%) |
Dec 18, 2003 | 6.726 | 6.730 | 6.726 | 6.730 | 7,675 | -0.03(-0.51%) |
Dec 17, 2003 | 6.773 | 6.790 | 6.752 | 6.764 | 3,182 | -0.03(-0.44%) |
Dec 16, 2003 | 6.837 | 6.837 | 6.794 | 6.794 | 4,493 | -0.10(-1.49%) |
Dec 15, 2003 | 6.944 | 6.944 | 6.897 | 6.897 | 1,872 | -0.05(-0.74%) |
Dec 12, 2003 | 6.987 | 7.072 | 6.987 | 6.948 | 7,675 | -0.21(-2.93%) |
Dec 11, 2003 | 6.952 | 7.158 | 6.927 | 7.158 | 9,360 | +0.25(+3.59%) |
Dec 10, 2003 | 6.858 | 6.982 | 6.837 | 6.910 | 12,917 | +0.01(+0.12%) |
Dec 09, 2003 | 6.602 | 6.965 | 6.811 | 6.901 | 12,543 | +0.30(+4.53%) |
Dec 08, 2003 | 6.495 | 6.602 | 6.495 | 6.602 | 6,739 | +0.11(+1.64%) |
Dec 05, 2003 | 6.431 | 6.431 | 6.401 | 6.495 | 4,118 | +0.09(+1.33%) |
Dec 04, 2003 | 6.346 | 6.410 | 6.346 | 6.410 | 26,959 | +0.06(+0.94%) |
Dec 03, 2003 | 6.405 | 6.405 | 6.350 | 6.350 | 39,128 | -0.02(-0.34%) |
Dec 02, 2003 | 6.371 | 6.371 | 6.371 | 6.371 | 5,242 | +0.01(+0.13%) |
Dec 01, 2003 | 6.410 | 6.410 | 6.363 | 6.363 | 5,616 | -0.04(-0.67%) |
Nov 28, 2003 | 6.350 | 6.410 | 6.350 | 6.405 | 3,182 | +0.06(+0.94%) |
Nov 26, 2003 | 6.346 | 6.346 | 6.346 | 6.346 | 187 | +0.04(+0.68%) |
Nov 25, 2003 | 6.282 | 6.303 | 6.282 | 6.303 | 3,557 | +0.06(+1.03%) |
Nov 24, 2003 | 6.213 | 6.388 | 6.213 | 6.239 | 26,959 | +0.07(+1.11%) |
Nov 21, 2003 | 6.170 | 6.170 | 6.170 | 6.170 | 1,872 | +0.03(+0.42%) |
Nov 20, 2003 | 6.145 | 6.145 | 6.145 | 6.145 | 561 | +0.01(+0.21%) |
Nov 19, 2003 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.111 | 6.132 | 6.093 | 6.132 | 936 | +0.00(+0.00%) |
Nov 17, 2003 | 6.196 | 6.196 | 6.132 | 6.132 | 5,803 | +0.01(+0.21%) |
Nov 14, 2003 | 6.119 | 6.119 | 6.119 | 6.119 | 748 | -0.03(-0.56%) |
Nov 13, 2003 | 6.136 | 6.153 | 6.111 | 6.153 | 1,497 | -0.01(-0.14%) |
Nov 12, 2003 | 6.162 | 6.162 | 6.162 | 6.162 | 187 | -0.05(-0.76%) |
Nov 11, 2003 | 6.209 | 6.209 | 6.209 | 6.209 | 2,059 | +0.01(+0.21%) |
Nov 10, 2003 | 6.269 | 6.269 | 6.196 | 6.196 | 3,369 | -0.04(-0.68%) |
Nov 07, 2003 | 6.239 | 6.239 | 6.239 | 6.239 | 1,310 | +0.01(+0.14%) |
Nov 06, 2003 | 6.230 | 6.230 | 6.230 | 6.230 | 374 | -0.04(-0.68%) |
Nov 05, 2003 | 6.243 | 6.346 | 6.243 | 6.273 | 20,032 | +0.03(+0.55%) |
Nov 04, 2003 | 6.243 | 6.243 | 6.239 | 6.239 | 2,433 | +0.04(+0.62%) |
Nov 03, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | -0.18(-2.88%) |
Oct 31, 2003 | 6.384 | 6.384 | 6.384 | 6.384 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 6.068 | 6.384 | 6.239 | 6.384 | 15,913 | +0.72(+12.75%) |
Oct 29, 2003 | 5.662 | 5.662 | 5.662 | 5.662 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 5.534 | 5.662 | 5.534 | 5.662 | 22,091 | +0.32(+6.00%) |
Oct 27, 2003 | 5.337 | 5.341 | 5.337 | 5.341 | 10,671 | +0.01(+0.24%) |
Oct 24, 2003 | 5.329 | 5.329 | 5.329 | 5.329 | 936 | -0.00(-0.08%) |
Oct 23, 2003 | 5.299 | 5.333 | 5.290 | 5.333 | 2,433 | +0.01(+0.16%) |
Oct 22, 2003 | 5.303 | 5.337 | 5.303 | 5.324 | 2,621 | +0.00(+0.08%) |
Oct 21, 2003 | 5.303 | 5.303 | 5.303 | 5.320 | 4,305 | +0.00(+0.00%) |
Oct 20, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 1,872 | -0.06(-1.19%) |
Oct 17, 2003 | 5.384 | 5.384 | 5.384 | 5.384 | 187 | +0.00(+0.00%) |
Oct 16, 2003 | 5.309 | 5.320 | 5.309 | 5.384 | 4,867 | +0.06(+1.20%) |
Oct 15, 2003 | 5.277 | 5.320 | 5.277 | 5.320 | 3,557 | +0.05(+0.89%) |
Oct 14, 2003 | 5.273 | 5.273 | 5.273 | 5.273 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 5.269 | 5.273 | 5.269 | 5.273 | 1,872 | -0.00(-0.08%) |
Oct 10, 2003 | 5.277 | 5.277 | 5.277 | 5.277 | 187 | +0.00(+0.08%) |
Oct 09, 2003 | 5.239 | 5.273 | 5.239 | 5.273 | 2,059 | +0.04(+0.73%) |
Oct 08, 2003 | 5.235 | 5.235 | 5.235 | 5.235 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 5.170 | 5.235 | 5.192 | 5.235 | 4,867 | +0.06(+1.24%) |
Oct 06, 2003 | 5.153 | 5.170 | 5.153 | 5.170 | 4,305 | +0.00(+0.00%) |
Oct 03, 2003 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 5.175 | 5.175 | 5.170 | 5.170 | 3,369 | +0.04(+0.75%) |
Oct 01, 2003 | 5.145 | 5.149 | 5.132 | 5.132 | 10,484 | +0.00(+0.08%) |
Sep 30, 2003 | 5.128 | 5.128 | 5.128 | 5.128 | 2,995 | +0.03(+0.67%) |
Sep 29, 2003 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.03(+0.59%) |
Sep 26, 2003 | 5.064 | 5.064 | 5.064 | 5.064 | 0 | -0.00(-0.08%) |
Sep 25, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 1,123 | +0.04(+0.85%) |
Sep 24, 2003 | 5.025 | 5.025 | 5.025 | 5.025 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 5.025 | 5.025 | 5.025 | 5.025 | 748 | -0.02(-0.34%) |
Sep 22, 2003 | 5.042 | 5.042 | 5.042 | 5.042 | 561 | +0.02(+0.43%) |
Sep 19, 2003 | 5.042 | 5.042 | 5.021 | 5.021 | 4,305 | -0.06(-1.09%) |
Sep 18, 2003 | 5.025 | 5.076 | 5.025 | 5.076 | 936 | +0.04(+0.85%) |
Sep 17, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 561 | -0.04(-0.84%) |
Sep 16, 2003 | 5.076 | 5.076 | 5.076 | 5.076 | 0 | +0.03(+0.51%) |
Sep 15, 2003 | 5.034 | 5.051 | 5.034 | 5.051 | 748 | -0.03(-0.51%) |
Sep 12, 2003 | 5.102 | 5.106 | 5.076 | 5.076 | 1,123 | -0.03(-0.59%) |
Sep 11, 2003 | 5.106 | 5.106 | 5.106 | 5.106 | 187 | +0.02(+0.42%) |
Sep 10, 2003 | 5.085 | 5.085 | 5.085 | 5.085 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 5.106 | 5.106 | 5.085 | 5.085 | 1,123 | +0.00(+0.00%) |
Sep 08, 2003 | 5.042 | 5.085 | 5.042 | 5.085 | 2,808 | +0.04(+0.85%) |
Sep 05, 2003 | 5.042 | 5.042 | 5.042 | 5.042 | 374 | -0.03(-0.51%) |
Sep 04, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 5.102 | 5.102 | 5.068 | 5.068 | 2,059 | +0.01(+0.17%) |
Sep 02, 2003 | 5.042 | 5.059 | 5.042 | 5.059 | 1,310 | +0.04(+0.77%) |
Aug 29, 2003 | 5.021 | 5.021 | 5.021 | 5.021 | 187 | +0.00(+0.00%) |
Aug 28, 2003 | 4.953 | 5.021 | 4.953 | 5.021 | 1,310 | +0.06(+1.29%) |
Aug 27, 2003 | 4.957 | 4.957 | 4.957 | 4.957 | 187 | +0.02(+0.43%) |
Aug 26, 2003 | 4.910 | 4.935 | 4.910 | 4.935 | 1,684 | +0.06(+1.32%) |
Aug 25, 2003 | 4.940 | 4.940 | 4.850 | 4.871 | 9,173 | -0.11(-2.15%) |
Aug 22, 2003 | 4.978 | 4.978 | 4.978 | 4.978 | 187 | -0.02(-0.43%) |
Aug 21, 2003 | 5.021 | 5.021 | 5.000 | 5.000 | 7,488 | -0.02(-0.43%) |
Aug 20, 2003 | 5.064 | 5.064 | 5.021 | 5.021 | 8,050 | -0.09(-1.67%) |
Aug 19, 2003 | 5.170 | 5.188 | 5.106 | 5.106 | 7,301 | -0.04(-0.83%) |
Aug 18, 2003 | 5.183 | 5.192 | 5.149 | 5.149 | 5,429 | -0.02(-0.41%) |
Aug 15, 2003 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 5.128 | 5.170 | 5.128 | 5.170 | 4,680 | +0.08(+1.60%) |
Aug 13, 2003 | 5.149 | 5.170 | 5.089 | 5.089 | 8,799 | -0.06(-1.24%) |
Aug 12, 2003 | 5.170 | 5.188 | 5.149 | 5.153 | 3,931 | -0.04(-0.74%) |
Aug 11, 2003 | 5.192 | 5.192 | 5.192 | 5.192 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 5.170 | 5.192 | 5.170 | 5.192 | 2,995 | +0.00(+0.00%) |
Aug 07, 2003 | 5.192 | 5.192 | 5.192 | 5.192 | 2,246 | +0.00(+0.08%) |
Aug 06, 2003 | 5.260 | 5.265 | 5.188 | 5.188 | 14,228 | -0.07(-1.30%) |
Aug 05, 2003 | 5.256 | 5.256 | 5.256 | 5.256 | 561 | +0.02(+0.41%) |
Aug 04, 2003 | 5.277 | 5.294 | 5.222 | 5.235 | 14,228 | +0.11(+2.08%) |
Aug 01, 2003 | 5.106 | 5.128 | 5.106 | 5.128 | 2,995 | +0.02(+0.42%) |
Jul 31, 2003 | 5.128 | 5.132 | 5.106 | 5.106 | 4,305 | +0.00(+0.00%) |
Jul 30, 2003 | 5.098 | 5.106 | 5.098 | 5.106 | 5,429 | -0.02(-0.42%) |
Jul 29, 2003 | 5.081 | 5.162 | 5.081 | 5.128 | 5,242 | +0.09(+1.70%) |
Jul 28, 2003 | 5.042 | 5.042 | 5.042 | 5.042 | 748 | -0.03(-0.51%) |
Jul 25, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 748 | +0.03(+0.51%) |
Jul 24, 2003 | 5.042 | 5.042 | 5.042 | 5.042 | 1,123 | -0.04(-0.76%) |
Jul 23, 2003 | 5.042 | 5.081 | 5.042 | 5.081 | 2,621 | +0.08(+1.62%) |
Jul 22, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 561 | -0.03(-0.51%) |
Jul 21, 2003 | 5.025 | 5.025 | 5.025 | 5.025 | 187 | -0.04(-0.76%) |
Jul 18, 2003 | 5.064 | 5.064 | 5.064 | 5.064 | 187 | -0.03(-0.67%) |
Jul 17, 2003 | 5.098 | 5.102 | 5.098 | 5.098 | 2,995 | +0.01(+0.17%) |
Jul 16, 2003 | 5.085 | 5.192 | 5.068 | 5.089 | 6,552 | +0.03(+0.51%) |
Jul 15, 2003 | 5.064 | 5.064 | 5.064 | 5.064 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 5.085 | 5.123 | 5.042 | 5.064 | 5,054 | -0.09(-1.82%) |
Jul 11, 2003 | 5.158 | 5.158 | 5.158 | 5.158 | 6,365 | +0.05(+1.00%) |
Jul 10, 2003 | 5.269 | 5.269 | 5.106 | 5.106 | 1,310 | -0.11(-2.13%) |
Jul 09, 2003 | 5.218 | 5.218 | 5.218 | 5.218 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 5.218 | 5.218 | 5.218 | 5.218 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 5.059 | 5.277 | 5.059 | 5.218 | 5,242 | +0.09(+1.83%) |
Jul 03, 2003 | 5.132 | 5.132 | 5.106 | 5.123 | 6,178 | -0.05(-0.91%) |
Jul 02, 2003 | 5.085 | 5.170 | 5.085 | 5.170 | 1,310 | +0.09(+1.68%) |
Jul 01, 2003 | 5.123 | 5.123 | 5.081 | 5.085 | 4,867 | -0.04(-0.83%) |
Jun 30, 2003 | 4.987 | 5.128 | 4.978 | 5.128 | 3,931 | +0.10(+1.95%) |
Jun 27, 2003 | 4.978 | 5.029 | 4.978 | 5.029 | 18,159 | +0.09(+1.90%) |
Jun 26, 2003 | 5.021 | 5.021 | 4.935 | 4.935 | 3,182 | -0.09(-1.70%) |
Jun 25, 2003 | 5.021 | 5.021 | 5.021 | 5.021 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 4.978 | 5.021 | 4.974 | 5.021 | 6,365 | +0.00(+0.00%) |
Jun 23, 2003 | 5.000 | 5.021 | 5.000 | 5.021 | 6,552 | +0.02(+0.43%) |
Jun 20, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 561 | +0.00(+0.00%) |
Jun 19, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 561 | +0.00(+0.09%) |
Jun 18, 2003 | 4.944 | 5.000 | 4.944 | 4.995 | 4,680 | +0.04(+0.78%) |
Jun 17, 2003 | 4.957 | 4.957 | 4.957 | 4.957 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 4.965 | 4.970 | 4.957 | 4.957 | 2,995 | -0.02(-0.34%) |
Jun 13, 2003 | 4.961 | 4.995 | 4.948 | 4.974 | 13,479 | +0.01(+0.26%) |
Jun 12, 2003 | 4.935 | 4.970 | 4.935 | 4.961 | 9,548 | +0.05(+0.96%) |
Jun 11, 2003 | 4.906 | 4.948 | 4.906 | 4.914 | 12,356 | +0.05(+0.97%) |
Jun 10, 2003 | 4.786 | 4.893 | 4.786 | 4.867 | 8,424 | +0.15(+3.08%) |
Jun 09, 2003 | 4.632 | 4.722 | 4.632 | 4.722 | 2,995 | +0.12(+2.50%) |
Jun 06, 2003 | 4.606 | 4.606 | 4.606 | 4.606 | 374 | -0.01(-0.28%) |
Jun 05, 2003 | 4.611 | 4.619 | 4.611 | 4.619 | 1,684 | +0.05(+1.12%) |
Jun 04, 2003 | 4.504 | 4.568 | 4.504 | 4.568 | 4,118 | +0.11(+2.49%) |
Jun 03, 2003 | 4.465 | 4.470 | 4.418 | 4.457 | 15,726 | -0.01(-0.19%) |
Jun 02, 2003 | 4.551 | 4.551 | 4.465 | 4.465 | 11,607 | -0.13(-2.79%) |
May 30, 2003 | 4.743 | 4.743 | 4.594 | 4.594 | 36,694 | +0.21(+4.88%) |
May 29, 2003 | 4.436 | 4.436 | 4.371 | 4.380 | 4,305 | +0.00(+0.10%) |
May 28, 2003 | 4.376 | 4.376 | 4.376 | 4.376 | 1,497 | -0.02(-0.39%) |
May 27, 2003 | 4.401 | 4.401 | 4.380 | 4.393 | 8,050 | +0.03(+0.78%) |
May 23, 2003 | 4.359 | 4.359 | 4.316 | 4.359 | 2,808 | -0.04(-0.97%) |
May 22, 2003 | 4.427 | 4.436 | 4.401 | 4.401 | 3,931 | +0.00(+0.00%) |
May 21, 2003 | 4.380 | 4.401 | 4.380 | 4.401 | 561 | +0.03(+0.78%) |
May 20, 2003 | 4.359 | 4.397 | 4.359 | 4.367 | 5,054 | +0.00(+0.00%) |
May 19, 2003 | 4.367 | 4.367 | 4.363 | 4.367 | 5,616 | +0.01(+0.29%) |
May 16, 2003 | 4.423 | 4.423 | 4.354 | 4.354 | 5,803 | -0.08(-1.74%) |
May 15, 2003 | 4.465 | 4.465 | 4.427 | 4.431 | 11,045 | -0.03(-0.77%) |
May 14, 2003 | 4.487 | 4.487 | 4.423 | 4.465 | 6,552 | -0.03(-0.67%) |
May 13, 2003 | 4.525 | 4.525 | 4.491 | 4.495 | 12,730 | -0.03(-0.75%) |
May 12, 2003 | 4.534 | 4.534 | 4.530 | 4.530 | 4,867 | -0.03(-0.66%) |
May 09, 2003 | 4.559 | 4.559 | 4.559 | 4.559 | 187 | +0.01(+0.28%) |
May 08, 2003 | 4.551 | 4.551 | 4.547 | 4.547 | 2,808 | +0.01(+0.19%) |
May 07, 2003 | 4.653 | 4.653 | 4.534 | 4.538 | 13,292 | -0.16(-3.37%) |
May 06, 2003 | 4.700 | 4.718 | 4.696 | 4.696 | 16,100 | -0.01(-0.18%) |
May 05, 2003 | 4.722 | 4.722 | 4.705 | 4.705 | 14,228 | -0.02(-0.36%) |
May 02, 2003 | 4.747 | 4.747 | 4.722 | 4.722 | 4,680 | -0.04(-0.90%) |
May 01, 2003 | 4.743 | 4.769 | 4.743 | 4.765 | 4,680 | -0.00(-0.09%) |
Apr 30, 2003 | 4.722 | 4.769 | 4.722 | 4.769 | 6,365 | +0.02(+0.45%) |
Apr 29, 2003 | 4.752 | 4.752 | 4.747 | 4.747 | 2,433 | -0.05(-0.98%) |
Apr 28, 2003 | 4.722 | 4.794 | 4.722 | 4.794 | 5,429 | +0.05(+1.08%) |
Apr 25, 2003 | 4.730 | 4.743 | 4.700 | 4.743 | 8,986 | +0.04(+0.91%) |
Apr 24, 2003 | 4.696 | 4.722 | 4.696 | 4.700 | 3,557 | +0.02(+0.46%) |
Apr 23, 2003 | 4.683 | 4.683 | 4.679 | 4.679 | 1,310 | +0.00(+0.00%) |
Apr 22, 2003 | 4.615 | 4.679 | 4.615 | 4.679 | 374 | +0.08(+1.77%) |
Apr 21, 2003 | 4.577 | 4.619 | 4.577 | 4.598 | 14,228 | -0.03(-0.55%) |
Apr 17, 2003 | 4.636 | 4.636 | 4.624 | 4.624 | 2,433 | +0.03(+0.65%) |
Apr 16, 2003 | 4.542 | 4.594 | 4.542 | 4.594 | 10,296 | +0.04(+0.84%) |
Apr 15, 2003 | 4.517 | 4.555 | 4.517 | 4.555 | 2,246 | +0.03(+0.57%) |
Apr 14, 2003 | 4.461 | 4.530 | 4.461 | 4.530 | 24,899 | +0.09(+1.92%) |
Apr 11, 2003 | 4.461 | 4.478 | 4.444 | 4.444 | 21,717 | -0.02(-0.38%) |
Apr 10, 2003 | 4.453 | 4.483 | 4.453 | 4.461 | 5,429 | -0.03(-0.57%) |
Apr 09, 2003 | 4.530 | 4.530 | 4.487 | 4.487 | 16,662 | -0.02(-0.47%) |
Apr 08, 2003 | 4.478 | 4.525 | 4.478 | 4.508 | 12,169 | +0.02(+0.38%) |
Apr 07, 2003 | 4.444 | 4.491 | 4.423 | 4.491 | 21,904 | +0.15(+3.55%) |
Apr 04, 2003 | 4.337 | 4.359 | 4.333 | 4.337 | 20,593 | -0.03(-0.59%) |
Apr 03, 2003 | 4.316 | 4.363 | 4.307 | 4.363 | 16,475 | +0.04(+0.89%) |
Apr 02, 2003 | 4.282 | 4.350 | 4.282 | 4.324 | 4,680 | +0.03(+0.60%) |