Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.843 | 5.947 | 5.843 | 5.930 | 15,232 | +0.15(+2.53%) |
Apr 29, 2004 | 5.875 | 5.875 | 5.784 | 5.784 | 9,078 | -0.12(-2.09%) |
Apr 28, 2004 | 5.851 | 5.908 | 5.851 | 5.908 | 1,230 | +0.06(+1.00%) |
Apr 27, 2004 | 5.687 | 5.849 | 5.687 | 5.849 | 8,308 | +0.16(+2.86%) |
Apr 26, 2004 | 5.687 | 5.687 | 5.687 | 5.687 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 5.719 | 5.719 | 5.466 | 5.687 | 1,384 | -0.10(-1.69%) |
Apr 22, 2004 | 5.693 | 5.817 | 5.693 | 5.784 | 12,155 | +0.01(+0.23%) |
Apr 21, 2004 | 5.687 | 5.771 | 5.687 | 5.771 | 14,925 | +0.05(+0.91%) |
Apr 20, 2004 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 5.687 | 5.726 | 5.687 | 5.719 | 8,462 | +0.00(+0.00%) |
Apr 16, 2004 | 5.752 | 5.804 | 5.719 | 5.719 | 7,385 | +0.10(+1.73%) |
Apr 15, 2004 | 5.745 | 5.817 | 5.589 | 5.622 | 36,620 | -0.03(-0.57%) |
Apr 14, 2004 | 5.661 | 5.661 | 5.654 | 5.654 | 2,308 | -0.08(-1.47%) |
Apr 13, 2004 | 5.739 | 5.739 | 5.739 | 5.739 | 1,692 | +0.21(+3.88%) |
Apr 12, 2004 | 5.667 | 5.843 | 5.524 | 5.524 | 8,924 | -0.18(-3.19%) |
Apr 08, 2004 | 5.706 | 5.706 | 5.706 | 5.706 | 769 | -0.14(-2.44%) |
Apr 07, 2004 | 5.888 | 5.888 | 5.752 | 5.849 | 1,538 | +0.00(+0.00%) |
Apr 06, 2004 | 5.849 | 5.849 | 5.849 | 5.849 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 5.635 | 5.849 | 5.609 | 5.849 | 923 | +0.20(+3.57%) |
Apr 02, 2004 | 5.609 | 6.012 | 5.609 | 5.648 | 1,077 | -0.17(-2.90%) |
Apr 01, 2004 | 5.817 | 5.817 | 5.817 | 5.817 | 1,077 | +0.00(+0.00%) |
Mar 31, 2004 | 5.817 | 5.817 | 5.817 | 5.817 | 923 | +0.19(+3.35%) |
Mar 30, 2004 | 5.628 | 5.628 | 5.628 | 5.628 | 923 | -0.06(-1.03%) |
Mar 29, 2004 | 5.687 | 5.687 | 5.687 | 5.687 | 307 | -0.03(-0.57%) |
Mar 26, 2004 | 5.713 | 5.719 | 5.713 | 5.719 | 2,154 | -0.23(-3.83%) |
Mar 25, 2004 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 5.947 | 5.947 | 5.947 | 5.947 | 1,538 | +0.03(+0.55%) |
Mar 22, 2004 | 5.914 | 5.914 | 5.914 | 5.914 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 5.589 | 5.914 | 5.589 | 5.914 | 2,769 | +0.03(+0.44%) |
Mar 18, 2004 | 5.895 | 5.914 | 5.888 | 5.888 | 1,846 | +0.00(+0.00%) |
Mar 17, 2004 | 5.895 | 5.895 | 5.882 | 5.888 | 5,231 | -0.12(-1.95%) |
Mar 16, 2004 | 6.012 | 6.018 | 6.005 | 6.005 | 12,309 | -0.01(-0.11%) |
Mar 15, 2004 | 6.018 | 6.018 | 6.012 | 6.012 | 769 | -0.03(-0.54%) |
Mar 12, 2004 | 6.012 | 6.044 | 6.012 | 6.044 | 9,385 | +0.13(+2.20%) |
Mar 11, 2004 | 5.914 | 5.914 | 5.914 | 5.914 | 1,077 | +0.07(+1.22%) |
Mar 10, 2004 | 6.109 | 6.109 | 5.843 | 5.843 | 18,617 | -0.17(-2.82%) |
Mar 09, 2004 | 6.012 | 6.018 | 6.012 | 6.012 | 7,077 | +0.00(+0.00%) |
Mar 08, 2004 | 6.012 | 6.012 | 6.012 | 6.012 | 153 | -0.02(-0.31%) |
Mar 05, 2004 | 6.031 | 6.031 | 6.031 | 6.031 | 461 | -0.01(-0.11%) |
Mar 04, 2004 | 6.044 | 6.044 | 6.019 | 6.038 | 3,692 | -0.01(-0.11%) |
Mar 03, 2004 | 6.018 | 6.044 | 6.018 | 6.044 | 5,077 | +0.03(+0.43%) |
Mar 02, 2004 | 6.018 | 6.018 | 6.018 | 6.018 | 1,846 | +0.00(+0.00%) |
Mar 01, 2004 | 6.018 | 6.018 | 6.018 | 6.018 | 307 | -0.01(-0.22%) |
Feb 27, 2004 | 6.019 | 6.044 | 6.018 | 6.031 | 6,308 | -0.01(-0.20%) |
Feb 26, 2004 | 6.044 | 6.044 | 6.043 | 6.044 | 1,846 | +0.03(+0.42%) |
Feb 25, 2004 | 6.012 | 6.044 | 6.012 | 6.018 | 14,925 | +0.00(+0.00%) |
Feb 24, 2004 | 6.109 | 6.168 | 6.018 | 6.018 | 7,077 | -0.09(-1.49%) |
Feb 23, 2004 | 6.057 | 6.168 | 6.057 | 6.109 | 8,001 | -0.01(-0.11%) |
Feb 20, 2004 | 6.116 | 6.116 | 6.116 | 6.116 | 1,230 | +0.04(+0.64%) |
Feb 19, 2004 | 6.044 | 6.109 | 6.044 | 6.077 | 3,538 | +0.03(+0.54%) |
Feb 18, 2004 | 6.038 | 6.044 | 5.979 | 6.044 | 12,770 | +0.03(+0.54%) |
Feb 17, 2004 | 5.914 | 6.038 | 5.914 | 6.012 | 12,463 | +0.10(+1.76%) |
Feb 13, 2004 | 5.758 | 5.908 | 5.758 | 5.908 | 11,386 | -0.01(-0.11%) |
Feb 12, 2004 | 5.706 | 5.914 | 5.706 | 5.914 | 307 | +0.17(+3.05%) |
Feb 11, 2004 | 5.800 | 5.800 | 5.713 | 5.739 | 1,077 | +0.01(+0.24%) |
Feb 10, 2004 | 5.726 | 5.726 | 5.726 | 5.726 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 5.687 | 5.726 | 5.687 | 5.726 | 2,461 | -0.20(-3.40%) |
Feb 06, 2004 | 5.654 | 5.940 | 5.654 | 5.927 | 5,693 | +0.08(+1.33%) |
Feb 05, 2004 | 5.817 | 5.947 | 5.817 | 5.849 | 39,389 | -0.10(-1.64%) |
Feb 04, 2004 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 5.895 | 5.947 | 5.864 | 5.947 | 12,001 | +0.03(+0.55%) |
Feb 02, 2004 | 5.914 | 5.914 | 5.914 | 5.914 | 13,848 | -0.05(-0.87%) |
Jan 30, 2004 | 5.817 | 5.966 | 5.817 | 5.966 | 34,158 | +0.12(+2.11%) |
Jan 29, 2004 | 5.656 | 5.849 | 5.654 | 5.843 | 21,233 | +0.13(+2.28%) |
Jan 28, 2004 | 5.726 | 5.732 | 5.687 | 5.713 | 11,540 | -0.01(-0.23%) |
Jan 27, 2004 | 5.724 | 5.732 | 5.724 | 5.726 | 1,384 | +0.15(+2.67%) |
Jan 26, 2004 | 5.674 | 5.719 | 5.563 | 5.577 | 1,846 | -0.16(-2.71%) |
Jan 23, 2004 | 5.661 | 5.739 | 5.615 | 5.732 | 15,848 | +0.13(+2.32%) |
Jan 22, 2004 | 5.758 | 5.758 | 5.602 | 5.602 | 5,539 | -0.13(-2.27%) |
Jan 21, 2004 | 5.667 | 5.745 | 5.667 | 5.732 | 8,154 | -0.01(-0.10%) |
Jan 20, 2004 | 5.713 | 5.745 | 5.661 | 5.738 | 3,385 | +0.08(+1.48%) |
Jan 16, 2004 | 5.654 | 5.719 | 5.654 | 5.654 | 5,231 | +0.00(+0.00%) |
Jan 15, 2004 | 5.765 | 5.765 | 5.654 | 5.654 | 21,233 | -0.09(-1.58%) |
Jan 14, 2004 | 5.745 | 5.745 | 5.745 | 5.745 | 461 | +0.00(+0.00%) |
Jan 13, 2004 | 5.719 | 5.752 | 5.719 | 5.745 | 5,539 | -0.01(-0.11%) |
Jan 12, 2004 | 5.765 | 5.765 | 5.687 | 5.752 | 7,328 | +0.03(+0.57%) |
Jan 09, 2004 | 5.719 | 5.752 | 5.648 | 5.719 | 19,317 | +0.00(+0.00%) |
Jan 08, 2004 | 5.758 | 5.758 | 5.719 | 5.719 | 5,359 | -0.03(-0.45%) |
Jan 07, 2004 | 5.816 | 5.817 | 5.719 | 5.745 | 19,856 | +0.01(+0.11%) |
Jan 06, 2004 | 5.654 | 5.843 | 5.615 | 5.739 | 26,618 | +0.23(+4.25%) |
Jan 05, 2004 | 5.401 | 5.505 | 5.401 | 5.505 | 5,077 | +0.07(+1.32%) |
Jan 02, 2004 | 5.434 | 5.434 | 5.433 | 5.433 | 769 | -0.08(-1.53%) |
Dec 31, 2003 | 5.264 | 5.518 | 5.264 | 5.518 | 27,388 | +0.24(+4.56%) |
Dec 30, 2003 | 5.246 | 5.362 | 5.246 | 5.277 | 4,288 | -0.05(-0.98%) |
Dec 29, 2003 | 5.394 | 5.401 | 5.305 | 5.329 | 11,709 | -0.12(-2.26%) |
Dec 26, 2003 | 5.433 | 5.453 | 5.420 | 5.453 | 2,169 | -0.04(-0.71%) |
Dec 24, 2003 | 5.492 | 5.518 | 5.368 | 5.492 | 3,166 | +0.03(+0.60%) |
Dec 23, 2003 | 5.524 | 5.524 | 5.342 | 5.459 | 8,693 | -0.16(-2.78%) |
Dec 22, 2003 | 5.537 | 5.622 | 5.362 | 5.615 | 8,462 | +0.25(+4.59%) |
Dec 19, 2003 | 5.583 | 5.583 | 5.362 | 5.369 | 11,272 | +0.04(+0.74%) |
Dec 18, 2003 | 5.433 | 5.433 | 5.329 | 5.329 | 2,308 | -0.10(-1.91%) |
Dec 17, 2003 | 5.433 | 5.433 | 5.433 | 5.433 | 323 | -0.03(-0.48%) |
Dec 16, 2003 | 5.466 | 5.466 | 5.459 | 5.459 | 16,325 | -0.01(-0.26%) |
Dec 15, 2003 | 5.492 | 5.492 | 5.474 | 5.474 | 2,000 | -0.10(-1.83%) |
Dec 12, 2003 | 5.784 | 5.784 | 5.492 | 5.576 | 20,721 | +0.08(+1.53%) |
Dec 11, 2003 | 5.589 | 5.589 | 5.427 | 5.492 | 43,852 | -0.12(-2.19%) |
Dec 10, 2003 | 5.388 | 5.674 | 5.303 | 5.615 | 40,366 | +0.25(+4.72%) |
Dec 09, 2003 | 5.290 | 5.362 | 5.258 | 5.362 | 3,769 | +0.00(+0.00%) |
Dec 08, 2003 | 5.329 | 5.362 | 5.259 | 5.362 | 3,685 | +0.05(+0.86%) |
Dec 05, 2003 | 5.310 | 5.310 | 5.310 | 5.316 | 4,769 | +0.00(+0.00%) |
Dec 04, 2003 | 5.329 | 5.329 | 5.232 | 5.316 | 9,201 | +0.00(+0.00%) |
Dec 03, 2003 | 5.303 | 5.316 | 5.212 | 5.316 | 13,540 | +0.08(+1.61%) |
Dec 02, 2003 | 5.206 | 5.316 | 5.206 | 5.232 | 5,231 | -0.06(-1.23%) |
Dec 01, 2003 | 5.232 | 5.297 | 5.199 | 5.297 | 10,553 | +0.06(+1.24%) |
Nov 28, 2003 | 5.206 | 5.290 | 5.199 | 5.232 | 5,919 | +0.01(+0.12%) |
Nov 26, 2003 | 5.232 | 5.297 | 5.225 | 5.225 | 21,921 | -0.04(-0.74%) |
Nov 25, 2003 | 5.232 | 5.264 | 5.232 | 5.264 | 23,387 | +0.05(+1.00%) |
Nov 24, 2003 | 5.206 | 5.264 | 5.206 | 5.212 | 1,692 | -0.03(-0.62%) |
Nov 21, 2003 | 5.212 | 5.212 | 5.212 | 5.245 | 41,242 | +0.04(+0.75%) |
Nov 20, 2003 | 5.264 | 5.290 | 5.199 | 5.206 | 12,580 | -0.06(-1.11%) |
Nov 19, 2003 | 5.316 | 5.362 | 5.264 | 5.264 | 19,541 | -0.10(-1.82%) |
Nov 18, 2003 | 5.329 | 5.362 | 5.329 | 5.362 | 7,693 | +0.05(+0.98%) |
Nov 17, 2003 | 5.368 | 5.446 | 5.310 | 5.310 | 17,617 | -0.11(-2.04%) |
Nov 14, 2003 | 5.381 | 5.453 | 5.349 | 5.420 | 44,513 | +0.01(+0.12%) |
Nov 13, 2003 | 5.420 | 5.427 | 5.264 | 5.414 | 16,836 | +0.15(+2.84%) |
Nov 12, 2003 | 5.264 | 5.264 | 5.264 | 5.264 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 5.076 | 5.316 | 5.076 | 5.264 | 11,486 | +0.18(+3.58%) |
Nov 10, 2003 | 5.726 | 5.778 | 4.874 | 5.082 | 41,544 | -0.65(-11.34%) |
Nov 07, 2003 | 5.732 | 5.732 | 5.732 | 5.732 | 1,123 | -0.02(-0.34%) |
Nov 06, 2003 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 5.765 | 5.771 | 5.719 | 5.752 | 5,400 | +0.03(+0.45%) |
Nov 04, 2003 | 5.771 | 5.771 | 5.680 | 5.726 | 7,788 | -0.05(-0.90%) |
Nov 03, 2003 | 5.719 | 5.778 | 5.719 | 5.778 | 10,556 | +0.02(+0.34%) |
Oct 31, 2003 | 5.700 | 5.758 | 5.693 | 5.758 | 10,309 | +0.04(+0.68%) |
Oct 30, 2003 | 5.778 | 5.726 | 5.726 | 5.719 | 6,770 | -0.06(-1.01%) |
Oct 29, 2003 | 5.745 | 5.784 | 5.732 | 5.778 | 15,078 | +0.10(+1.72%) |
Oct 28, 2003 | 5.719 | 5.719 | 5.628 | 5.680 | 2,769 | +0.02(+0.34%) |
Oct 27, 2003 | 5.719 | 5.726 | 5.654 | 5.661 | 4,000 | -0.08(-1.36%) |
Oct 24, 2003 | 5.719 | 5.739 | 5.719 | 5.739 | 2,154 | +0.02(+0.34%) |
Oct 23, 2003 | 5.687 | 5.719 | 5.687 | 5.719 | 8,616 | +0.03(+0.57%) |
Oct 22, 2003 | 5.719 | 5.745 | 5.687 | 5.687 | 36,004 | -0.03(-0.57%) |
Oct 21, 2003 | 5.674 | 5.745 | 5.674 | 5.719 | 10,309 | +0.01(+0.23%) |
Oct 20, 2003 | 5.706 | 5.706 | 5.706 | 5.706 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 5.668 | 5.719 | 5.668 | 5.706 | 1,230 | +0.04(+0.79%) |
Oct 16, 2003 | 5.661 | 5.661 | 5.661 | 5.661 | 461 | +0.00(+0.01%) |
Oct 15, 2003 | 5.667 | 5.719 | 5.635 | 5.661 | 23,695 | -0.04(-0.68%) |
Oct 14, 2003 | 5.693 | 5.700 | 5.693 | 5.700 | 4,154 | +0.03(+0.57%) |
Oct 13, 2003 | 5.654 | 5.700 | 5.654 | 5.667 | 10,462 | -0.03(-0.57%) |
Oct 10, 2003 | 5.667 | 5.700 | 5.654 | 5.700 | 4,616 | -0.03(-0.45%) |
Oct 09, 2003 | 5.726 | 5.726 | 5.725 | 5.726 | 1,077 | +0.01(+0.11%) |
Oct 08, 2003 | 5.693 | 5.732 | 5.693 | 5.719 | 1,077 | +0.02(+0.34%) |
Oct 07, 2003 | 5.719 | 5.719 | 5.635 | 5.700 | 22,772 | +0.08(+1.50%) |
Oct 06, 2003 | 5.674 | 5.719 | 5.609 | 5.615 | 5,231 | -0.05(-0.92%) |
Oct 03, 2003 | 5.661 | 5.667 | 5.589 | 5.667 | 4,616 | -0.05(-0.91%) |
Oct 02, 2003 | 5.719 | 5.719 | 5.719 | 5.719 | 769 | +0.13(+2.33%) |
Oct 01, 2003 | 5.810 | 5.810 | 5.589 | 5.589 | 17,694 | -0.20(-3.48%) |
Sep 30, 2003 | 5.752 | 5.791 | 5.732 | 5.791 | 20,002 | +0.05(+0.91%) |
Sep 29, 2003 | 5.648 | 5.752 | 5.648 | 5.739 | 5,220 | +0.09(+1.62%) |
Sep 26, 2003 | 5.563 | 5.720 | 5.563 | 5.647 | 5,231 | +0.03(+0.45%) |
Sep 25, 2003 | 5.713 | 5.713 | 5.524 | 5.622 | 42,928 | -0.16(-2.70%) |
Sep 24, 2003 | 5.849 | 5.856 | 5.849 | 5.778 | 42,313 | -0.11(-1.88%) |
Sep 23, 2003 | 5.882 | 5.914 | 5.882 | 5.888 | 20,925 | +0.04(+0.67%) |
Sep 22, 2003 | 5.875 | 5.901 | 5.849 | 5.849 | 1,692 | -0.07(-1.12%) |
Sep 19, 2003 | 5.882 | 5.915 | 5.875 | 5.915 | 2,923 | +0.02(+0.35%) |
Sep 18, 2003 | 5.875 | 5.953 | 5.869 | 5.895 | 1,846 | +0.01(+0.22%) |
Sep 17, 2003 | 5.869 | 5.979 | 5.869 | 5.882 | 22,310 | +0.02(+0.33%) |
Sep 16, 2003 | 5.862 | 5.862 | 5.862 | 5.862 | 2,923 | +0.00(+0.00%) |
Sep 15, 2003 | 5.862 | 5.862 | 5.862 | 5.862 | 307 | -0.02(-0.32%) |
Sep 12, 2003 | 5.895 | 5.960 | 5.869 | 5.881 | 18,156 | -0.05(-0.88%) |
Sep 11, 2003 | 5.921 | 5.992 | 5.921 | 5.933 | 2,308 | +0.00(+0.00%) |
Sep 10, 2003 | 5.980 | 5.980 | 5.933 | 5.933 | 1,230 | -0.07(-1.20%) |
Sep 09, 2003 | 5.902 | 6.005 | 5.902 | 6.005 | 9,539 | +0.11(+1.87%) |
Sep 08, 2003 | 5.895 | 5.895 | 5.895 | 5.895 | 461 | -0.07(-1.20%) |
Sep 05, 2003 | 5.966 | 5.966 | 5.966 | 5.966 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 5.914 | 5.966 | 5.914 | 5.966 | 2,769 | +0.06(+1.00%) |
Sep 03, 2003 | 5.954 | 5.954 | 5.888 | 5.907 | 1,846 | -0.03(-0.57%) |
Sep 02, 2003 | 5.901 | 5.941 | 5.901 | 5.941 | 2,461 | +0.01(+0.22%) |
Aug 29, 2003 | 5.973 | 5.973 | 5.875 | 5.928 | 3,231 | -0.03(-0.44%) |
Aug 28, 2003 | 5.907 | 5.954 | 5.907 | 5.954 | 1,538 | +0.02(+0.33%) |
Aug 27, 2003 | 5.947 | 5.947 | 5.907 | 5.934 | 1,538 | +0.08(+1.43%) |
Aug 26, 2003 | 5.851 | 5.851 | 5.851 | 5.851 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 5.851 | 5.851 | 5.851 | 5.851 | 153 | +0.06(+1.03%) |
Aug 22, 2003 | 5.791 | 5.791 | 5.791 | 5.791 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 5.908 | 5.927 | 5.791 | 5.791 | 615 | +0.01(+0.11%) |
Aug 20, 2003 | 5.882 | 5.882 | 5.784 | 5.784 | 8,462 | -0.07(-1.22%) |
Aug 19, 2003 | 5.752 | 5.882 | 5.752 | 5.856 | 34,004 | +0.08(+1.46%) |
Aug 18, 2003 | 5.797 | 5.823 | 5.732 | 5.771 | 7,539 | +0.05(+0.91%) |
Aug 15, 2003 | 5.719 | 5.719 | 5.719 | 5.719 | 461 | -0.03(-0.45%) |
Aug 14, 2003 | 5.810 | 5.810 | 5.745 | 5.745 | 3,385 | -0.04(-0.67%) |
Aug 13, 2003 | 5.786 | 5.786 | 5.784 | 5.784 | 769 | +0.06(+1.14%) |
Aug 12, 2003 | 5.719 | 5.719 | 5.719 | 5.719 | 153 | -0.02(-0.34%) |
Aug 11, 2003 | 5.810 | 5.810 | 5.739 | 5.739 | 615 | -0.03(-0.55%) |
Aug 08, 2003 | 5.771 | 5.771 | 5.771 | 5.771 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 5.758 | 5.797 | 5.758 | 5.771 | 1,538 | +0.05(+0.90%) |
Aug 06, 2003 | 5.732 | 5.849 | 5.719 | 5.719 | 24,157 | +0.00(+0.00%) |
Aug 05, 2003 | 5.687 | 5.843 | 5.687 | 5.719 | 9,693 | +0.00(+0.00%) |
Aug 04, 2003 | 5.719 | 5.719 | 5.719 | 5.719 | 307 | +0.00(+0.00%) |
Aug 01, 2003 | 5.823 | 5.849 | 5.687 | 5.719 | 53,084 | -0.18(-3.08%) |
Jul 31, 2003 | 5.849 | 5.901 | 5.784 | 5.901 | 18,771 | +0.02(+0.33%) |
Jul 30, 2003 | 5.882 | 5.882 | 5.882 | 5.882 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 5.882 | 5.882 | 5.849 | 5.882 | 8,616 | -0.10(-1.63%) |
Jul 28, 2003 | 5.960 | 5.979 | 5.882 | 5.979 | 54,315 | +0.03(+0.55%) |
Jul 25, 2003 | 5.882 | 5.960 | 5.882 | 5.947 | 22,002 | -0.02(-0.33%) |
Jul 24, 2003 | 5.960 | 5.966 | 5.960 | 5.966 | 461 | +0.12(+2.00%) |
Jul 23, 2003 | 5.849 | 5.849 | 5.849 | 5.849 | 307 | -0.10(-1.64%) |
Jul 22, 2003 | 5.849 | 5.947 | 5.849 | 5.947 | 12,001 | -0.03(-0.54%) |
Jul 21, 2003 | 5.914 | 5.979 | 5.849 | 5.979 | 23,695 | +0.06(+1.10%) |
Jul 18, 2003 | 5.914 | 5.914 | 5.914 | 5.914 | 2,615 | -0.06(-1.09%) |
Jul 17, 2003 | 5.947 | 5.979 | 5.849 | 5.979 | 4,308 | +0.03(+0.55%) |
Jul 16, 2003 | 5.914 | 5.947 | 5.914 | 5.947 | 7,693 | -0.16(-2.66%) |
Jul 15, 2003 | 6.109 | 6.109 | 6.109 | 6.109 | 7,693 | +0.13(+2.17%) |
Jul 14, 2003 | 5.914 | 5.979 | 5.914 | 5.979 | 4,000 | -0.00(-0.01%) |
Jul 11, 2003 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 6.142 | 6.142 | 5.980 | 5.980 | 615 | -0.05(-0.85%) |
Jul 09, 2003 | 5.914 | 6.031 | 5.914 | 6.031 | 3,077 | +0.12(+1.98%) |
Jul 08, 2003 | 5.914 | 5.914 | 5.849 | 5.914 | 6,000 | +0.05(+0.93%) |
Jul 07, 2003 | 5.860 | 5.860 | 5.860 | 5.860 | 615 | +0.01(+0.18%) |
Jul 03, 2003 | 5.849 | 5.849 | 5.849 | 5.849 | 153 | -0.05(-0.88%) |
Jul 02, 2003 | 5.908 | 5.908 | 5.901 | 5.901 | 3,077 | +0.00(+0.00%) |
Jul 01, 2003 | 5.804 | 6.064 | 5.804 | 5.901 | 18,464 | +0.10(+1.68%) |
Jun 30, 2003 | 6.031 | 6.031 | 5.791 | 5.804 | 11,386 | -0.23(-3.77%) |
Jun 27, 2003 | 6.044 | 6.051 | 6.031 | 6.031 | 769 | -0.05(-0.75%) |
Jun 26, 2003 | 6.077 | 6.077 | 6.077 | 6.077 | 769 | -0.10(-1.58%) |
Jun 25, 2003 | 6.142 | 6.174 | 6.142 | 6.174 | 307 | +0.04(+0.65%) |
Jun 24, 2003 | 6.044 | 6.135 | 6.044 | 6.135 | 27,388 | +0.09(+1.49%) |
Jun 23, 2003 | 6.142 | 6.142 | 6.044 | 6.044 | 3,231 | -0.05(-0.85%) |
Jun 20, 2003 | 6.044 | 6.103 | 6.044 | 6.096 | 11,232 | +0.01(+0.21%) |
Jun 19, 2003 | 6.077 | 6.090 | 6.044 | 6.083 | 6,308 | +0.01(+0.11%) |
Jun 18, 2003 | 6.044 | 6.077 | 6.044 | 6.077 | 5,539 | +0.03(+0.54%) |
Jun 17, 2003 | 6.376 | 6.434 | 6.031 | 6.044 | 24,926 | -0.42(-6.53%) |
Jun 16, 2003 | 6.473 | 6.499 | 6.454 | 6.467 | 35,850 | -0.05(-0.80%) |
Jun 13, 2003 | 6.467 | 6.525 | 6.467 | 6.519 | 15,694 | +0.05(+0.80%) |
Jun 12, 2003 | 6.506 | 6.558 | 6.467 | 6.467 | 11,078 | +0.01(+0.20%) |
Jun 11, 2003 | 6.447 | 6.454 | 6.441 | 6.454 | 7,231 | +0.01(+0.20%) |
Jun 10, 2003 | 6.532 | 6.551 | 6.441 | 6.441 | 5,693 | -0.07(-1.10%) |
Jun 09, 2003 | 6.512 | 6.512 | 6.512 | 6.512 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 6.434 | 6.512 | 6.434 | 6.512 | 1,846 | +0.08(+1.20%) |
Jun 05, 2003 | 6.435 | 6.435 | 6.435 | 6.435 | 153 | -0.08(-1.19%) |
Jun 04, 2003 | 6.434 | 6.597 | 6.434 | 6.512 | 12,770 | -0.01(-0.20%) |
Jun 03, 2003 | 6.441 | 6.525 | 6.434 | 6.525 | 2,000 | +0.09(+1.41%) |
Jun 02, 2003 | 6.467 | 6.467 | 6.434 | 6.434 | 6,616 | -0.00(-0.01%) |
May 30, 2003 | 6.467 | 6.597 | 6.435 | 6.435 | 10,770 | -0.06(-0.99%) |
May 29, 2003 | 6.499 | 6.499 | 6.499 | 6.499 | 1,384 | +0.03(+0.50%) |
May 28, 2003 | 6.662 | 6.662 | 6.467 | 6.467 | 615 | -0.03(-0.50%) |
May 27, 2003 | 6.480 | 6.499 | 6.480 | 6.499 | 307 | +0.00(+0.00%) |
May 23, 2003 | 6.447 | 6.499 | 6.447 | 6.499 | 2,461 | +0.06(+1.00%) |
May 22, 2003 | 6.337 | 6.441 | 6.337 | 6.435 | 5,846 | +0.10(+1.55%) |
May 21, 2003 | 6.369 | 6.369 | 6.337 | 6.337 | 2,461 | +0.00(+0.00%) |
May 20, 2003 | 6.434 | 6.434 | 6.337 | 6.337 | 13,232 | -0.03(-0.51%) |
May 19, 2003 | 6.467 | 6.467 | 6.337 | 6.369 | 6,308 | +0.01(+0.10%) |
May 16, 2003 | 6.363 | 6.363 | 6.363 | 6.363 | 0 | +0.00(+0.00%) |
May 15, 2003 | 6.369 | 6.369 | 6.363 | 6.363 | 7,693 | -0.01(-0.10%) |
May 14, 2003 | 6.369 | 6.369 | 6.369 | 6.369 | 2,615 | +0.03(+0.51%) |
May 13, 2003 | 6.337 | 6.337 | 6.337 | 6.337 | 923 | -0.10(-1.52%) |
May 12, 2003 | 6.499 | 6.499 | 6.350 | 6.434 | 3,231 | +0.14(+2.27%) |
May 09, 2003 | 6.278 | 6.467 | 6.278 | 6.291 | 1,384 | -0.21(-3.20%) |
May 08, 2003 | 6.304 | 6.499 | 6.304 | 6.499 | 34,312 | +0.29(+4.60%) |
May 07, 2003 | 6.181 | 6.213 | 6.181 | 6.213 | 5,385 | +0.01(+0.10%) |
May 06, 2003 | 6.233 | 6.246 | 6.181 | 6.207 | 14,925 | +0.03(+0.53%) |
May 05, 2003 | 6.174 | 6.174 | 6.174 | 6.174 | 0 | +0.00(+0.00%) |
May 02, 2003 | 6.057 | 6.200 | 6.057 | 6.174 | 11,540 | +0.03(+0.53%) |