Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | +0.00(+0.00%) |
May 27, 2004 | 5.680 | 5.680 | 5.680 | 5.680 | 500 | -0.02(-0.35%) |
May 26, 2004 | 5.750 | 5.750 | 5.700 | 5.700 | 1,100 | +0.00(+0.00%) |
May 25, 2004 | 5.700 | 5.700 | 5.650 | 5.700 | 900 | +0.05(+0.88%) |
May 24, 2004 | 5.690 | 5.690 | 5.600 | 5.650 | 2,200 | -0.05(-0.88%) |
May 21, 2004 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
May 20, 2004 | 5.520 | 5.700 | 5.520 | 5.700 | 4,600 | +0.15(+2.70%) |
May 19, 2004 | 5.550 | 5.600 | 5.550 | 5.550 | 400 | +0.05(+0.91%) |
May 18, 2004 | 5.510 | 5.580 | 5.500 | 5.500 | 3,700 | -0.06(-1.08%) |
May 17, 2004 | 5.740 | 5.740 | 5.560 | 5.560 | 6,900 | -0.23(-3.97%) |
May 14, 2004 | 5.840 | 5.840 | 5.750 | 5.790 | 2,500 | -0.10(-1.70%) |
May 13, 2004 | 6.030 | 6.030 | 5.830 | 5.890 | 3,200 | -0.15(-2.48%) |
May 12, 2004 | 5.900 | 6.040 | 5.700 | 6.040 | 5,800 | +0.09(+1.51%) |
May 11, 2004 | 5.900 | 5.950 | 5.900 | 5.950 | 2,300 | +0.08(+1.36%) |
May 10, 2004 | 5.760 | 5.870 | 5.650 | 5.870 | 7,700 | +0.07(+1.21%) |
May 07, 2004 | 5.750 | 5.800 | 5.750 | 5.800 | 1,300 | +0.04(+0.69%) |
May 06, 2004 | 6.050 | 6.050 | 5.750 | 5.760 | 13,500 | -0.29(-4.79%) |
May 05, 2004 | 6.100 | 6.100 | 6.050 | 6.050 | 2,200 | -0.05(-0.82%) |
May 04, 2004 | 5.950 | 6.100 | 5.950 | 6.100 | 4,300 | +0.11(+1.84%) |
May 03, 2004 | 6.090 | 6.150 | 5.910 | 5.990 | 13,900 | -0.06(-0.99%) |
Apr 30, 2004 | 6.100 | 6.100 | 5.990 | 6.050 | 19,800 | -0.21(-3.35%) |
Apr 29, 2004 | 6.250 | 6.280 | 6.200 | 6.260 | 15,200 | -0.03(-0.48%) |
Apr 28, 2004 | 6.220 | 6.350 | 6.220 | 6.290 | 8,200 | +0.08(+1.29%) |
Apr 27, 2004 | 7.250 | 7.250 | 6.200 | 6.210 | 61,700 | -1.03(-14.23%) |
Apr 26, 2004 | 7.200 | 7.250 | 7.200 | 7.240 | 2,700 | +0.00(+0.00%) |
Apr 23, 2004 | 7.150 | 7.240 | 7.150 | 7.240 | 4,200 | +0.14(+1.97%) |
Apr 22, 2004 | 7.200 | 7.210 | 7.100 | 7.100 | 10,900 | -0.05(-0.70%) |
Apr 21, 2004 | 7.050 | 7.160 | 7.010 | 7.150 | 11,100 | +0.10(+1.42%) |
Apr 20, 2004 | 7.050 | 7.050 | 7.000 | 7.050 | 2,300 | +0.05(+0.71%) |
Apr 19, 2004 | 7.040 | 7.050 | 7.000 | 7.000 | 9,100 | -0.05(-0.71%) |
Apr 16, 2004 | 7.000 | 7.050 | 7.000 | 7.050 | 1,200 | +0.05(+0.71%) |
Apr 15, 2004 | 7.050 | 7.050 | 6.900 | 7.000 | 23,000 | +0.00(+0.00%) |
Apr 14, 2004 | 7.100 | 7.100 | 7.000 | 7.000 | 2,800 | -0.10(-1.41%) |
Apr 13, 2004 | 7.050 | 7.100 | 7.000 | 7.100 | 16,000 | +0.01(+0.14%) |
Apr 12, 2004 | 6.950 | 7.100 | 6.950 | 7.090 | 9,400 | +0.14(+2.01%) |
Apr 08, 2004 | 6.900 | 6.950 | 6.850 | 6.950 | 10,100 | +0.05(+0.72%) |
Apr 07, 2004 | 6.900 | 6.950 | 6.750 | 6.900 | 23,900 | +0.06(+0.88%) |
Apr 06, 2004 | 7.010 | 7.010 | 6.790 | 6.840 | 14,100 | -0.21(-2.98%) |
Apr 05, 2004 | 6.600 | 7.100 | 6.600 | 7.050 | 9,400 | +0.47(+7.14%) |
Apr 02, 2004 | 6.610 | 6.610 | 6.550 | 6.580 | 13,600 | -0.07(-1.05%) |
Apr 01, 2004 | 6.710 | 6.750 | 6.650 | 6.650 | 12,400 | -0.06(-0.89%) |
Mar 31, 2004 | 6.810 | 6.810 | 6.650 | 6.710 | 4,100 | -0.09(-1.32%) |
Mar 30, 2004 | 6.800 | 6.800 | 6.750 | 6.800 | 4,200 | -0.08(-1.16%) |
Mar 29, 2004 | 7.000 | 7.050 | 6.800 | 6.880 | 9,700 | -0.22(-3.10%) |
Mar 26, 2004 | 7.100 | 7.100 | 6.950 | 7.100 | 4,400 | -0.02(-0.28%) |
Mar 25, 2004 | 7.150 | 7.180 | 7.100 | 7.120 | 4,000 | -0.03(-0.42%) |
Mar 24, 2004 | 6.900 | 7.170 | 6.900 | 7.150 | 5,300 | +0.15(+2.14%) |
Mar 23, 2004 | 7.000 | 7.000 | 6.900 | 7.000 | 4,800 | -0.05(-0.71%) |
Mar 22, 2004 | 7.140 | 7.150 | 7.000 | 7.050 | 3,900 | -0.10(-1.40%) |
Mar 19, 2004 | 7.140 | 7.180 | 7.090 | 7.150 | 2,800 | -0.04(-0.56%) |
Mar 18, 2004 | 7.100 | 7.190 | 7.100 | 7.190 | 5,400 | +0.09(+1.27%) |
Mar 17, 2004 | 7.100 | 7.200 | 7.050 | 7.100 | 6,800 | +0.05(+0.71%) |
Mar 16, 2004 | 6.950 | 7.050 | 6.750 | 7.050 | 5,900 | +0.05(+0.71%) |
Mar 15, 2004 | 7.170 | 7.170 | 6.850 | 7.000 | 10,400 | -0.12(-1.69%) |
Mar 12, 2004 | 7.200 | 7.250 | 7.060 | 7.120 | 12,000 | +0.04(+0.56%) |
Mar 11, 2004 | 7.100 | 7.150 | 7.000 | 7.080 | 6,500 | -0.12(-1.67%) |
Mar 10, 2004 | 7.750 | 7.750 | 6.850 | 7.200 | 28,400 | -0.59(-7.57%) |
Mar 09, 2004 | 6.700 | 7.900 | 6.700 | 7.790 | 64,500 | +1.14(+17.14%) |
Mar 08, 2004 | 6.240 | 7.400 | 6.240 | 6.650 | 59,400 | +0.45(+7.26%) |
Mar 05, 2004 | 6.250 | 6.300 | 6.150 | 6.200 | 17,500 | -0.09(-1.43%) |
Mar 04, 2004 | 6.250 | 6.290 | 6.250 | 6.290 | 2,400 | +0.04(+0.64%) |
Mar 03, 2004 | 6.220 | 6.280 | 6.220 | 6.250 | 8,100 | +0.06(+0.97%) |
Mar 02, 2004 | 6.250 | 6.290 | 6.190 | 6.190 | 14,600 | +0.04(+0.65%) |
Mar 01, 2004 | 6.140 | 6.350 | 6.140 | 6.150 | 34,200 | +0.05(+0.82%) |
Feb 27, 2004 | 6.100 | 6.100 | 6.050 | 6.100 | 6,200 | +0.05(+0.83%) |
Feb 26, 2004 | 6.090 | 6.100 | 6.050 | 6.050 | 8,100 | -0.02(-0.33%) |
Feb 25, 2004 | 6.090 | 6.090 | 6.070 | 6.070 | 800 | +0.02(+0.33%) |
Feb 24, 2004 | 6.070 | 6.100 | 6.050 | 6.050 | 4,900 | -0.05(-0.82%) |
Feb 23, 2004 | 6.150 | 6.150 | 6.050 | 6.100 | 10,700 | -0.04(-0.65%) |
Feb 20, 2004 | 6.140 | 6.150 | 6.090 | 6.140 | 8,400 | +0.03(+0.49%) |
Feb 19, 2004 | 6.060 | 6.110 | 6.060 | 6.110 | 4,100 | +0.04(+0.66%) |
Feb 18, 2004 | 6.090 | 6.090 | 6.070 | 6.070 | 700 | -0.07(-1.14%) |
Feb 17, 2004 | 6.130 | 6.150 | 6.050 | 6.140 | 16,600 | +0.07(+1.15%) |
Feb 13, 2004 | 6.120 | 6.120 | 6.070 | 6.070 | 2,500 | +0.02(+0.33%) |
Feb 12, 2004 | 6.130 | 6.140 | 6.050 | 6.050 | 3,500 | -0.04(-0.66%) |
Feb 11, 2004 | 6.030 | 6.090 | 6.030 | 6.090 | 5,600 | +0.06(+1.00%) |
Feb 10, 2004 | 6.150 | 6.170 | 6.030 | 6.030 | 10,700 | -0.07(-1.15%) |
Feb 09, 2004 | 6.150 | 6.150 | 6.100 | 6.100 | 5,800 | -0.05(-0.81%) |
Feb 06, 2004 | 6.110 | 6.150 | 6.100 | 6.150 | 8,100 | +0.05(+0.82%) |
Feb 05, 2004 | 6.100 | 6.120 | 6.090 | 6.100 | 6,500 | +0.05(+0.83%) |
Feb 04, 2004 | 6.100 | 6.100 | 6.040 | 6.050 | 10,100 | -0.05(-0.82%) |
Feb 03, 2004 | 6.040 | 6.100 | 6.040 | 6.100 | 6,000 | +0.01(+0.16%) |
Feb 02, 2004 | 6.050 | 6.090 | 5.900 | 6.090 | 33,100 | +0.03(+0.50%) |
Jan 30, 2004 | 6.330 | 6.350 | 6.050 | 6.060 | 15,200 | -0.27(-4.27%) |
Jan 29, 2004 | 6.450 | 6.500 | 6.300 | 6.330 | 16,500 | -0.07(-1.09%) |
Jan 28, 2004 | 6.200 | 6.900 | 6.150 | 6.400 | 45,000 | +0.19(+3.06%) |
Jan 27, 2004 | 5.850 | 6.300 | 5.850 | 6.210 | 21,600 | +0.26(+4.37%) |
Jan 26, 2004 | 5.910 | 5.950 | 5.850 | 5.950 | 6,100 | +0.00(+0.00%) |
Jan 23, 2004 | 5.810 | 5.950 | 5.700 | 5.950 | 7,300 | +0.10(+1.71%) |
Jan 22, 2004 | 5.850 | 5.940 | 5.850 | 5.850 | 7,600 | +0.05(+0.86%) |
Jan 21, 2004 | 5.740 | 5.900 | 5.700 | 5.800 | 13,300 | +0.10(+1.75%) |
Jan 20, 2004 | 5.610 | 5.700 | 5.610 | 5.700 | 5,700 | -0.01(-0.18%) |
Jan 16, 2004 | 5.600 | 5.740 | 5.600 | 5.710 | 11,400 | +0.16(+2.88%) |
Jan 15, 2004 | 5.650 | 5.650 | 5.550 | 5.550 | 8,000 | -0.10(-1.77%) |
Jan 14, 2004 | 5.660 | 5.670 | 5.650 | 5.650 | 1,200 | -0.05(-0.88%) |
Jan 13, 2004 | 5.650 | 5.710 | 5.640 | 5.700 | 7,100 | +0.09(+1.60%) |
Jan 12, 2004 | 5.650 | 5.650 | 5.610 | 5.610 | 4,500 | -0.04(-0.71%) |
Jan 09, 2004 | 5.610 | 5.640 | 5.600 | 5.650 | 9,900 | +0.05(+0.89%) |
Jan 08, 2004 | 5.750 | 5.750 | 5.600 | 5.600 | 11,300 | -0.16(-2.78%) |
Jan 07, 2004 | 5.800 | 5.840 | 5.650 | 5.760 | 8,600 | -0.05(-0.86%) |
Jan 06, 2004 | 5.810 | 5.830 | 5.800 | 5.810 | 4,700 | -0.09(-1.53%) |
Jan 05, 2004 | 5.820 | 5.900 | 5.820 | 5.900 | 7,200 | +0.00(+0.00%) |
Jan 02, 2004 | 5.910 | 5.910 | 5.850 | 5.900 | 2,000 | -0.10(-1.67%) |
Dec 31, 2003 | 5.900 | 6.000 | 5.810 | 6.000 | 8,300 | -0.04(-0.66%) |
Dec 30, 2003 | 5.960 | 6.040 | 5.960 | 6.040 | 6,300 | +0.04(+0.67%) |
Dec 29, 2003 | 5.850 | 6.000 | 5.830 | 6.000 | 11,200 | +0.13(+2.21%) |
Dec 26, 2003 | 5.870 | 5.870 | 5.870 | 5.870 | 1,100 | -0.07(-1.18%) |
Dec 24, 2003 | 5.940 | 5.940 | 5.940 | 5.940 | 100 | +0.05(+0.85%) |
Dec 23, 2003 | 6.050 | 6.050 | 5.850 | 5.890 | 2,600 | -0.01(-0.17%) |
Dec 22, 2003 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 | -0.10(-1.67%) |
Dec 19, 2003 | 5.950 | 6.000 | 5.950 | 6.000 | 2,700 | +0.08(+1.35%) |
Dec 18, 2003 | 5.950 | 5.950 | 5.900 | 5.920 | 17,700 | -0.11(-1.82%) |
Dec 17, 2003 | 5.950 | 6.030 | 5.950 | 6.030 | 1,100 | +0.03(+0.50%) |
Dec 16, 2003 | 5.750 | 6.000 | 5.700 | 6.000 | 9,500 | +0.20(+3.45%) |
Dec 15, 2003 | 5.720 | 5.800 | 5.720 | 5.800 | 6,400 | -0.05(-0.85%) |
Dec 12, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 1,300 | +0.08(+1.39%) |
Dec 11, 2003 | 5.720 | 5.850 | 5.710 | 5.770 | 4,900 | +0.06(+1.05%) |
Dec 10, 2003 | 5.710 | 5.710 | 5.710 | 5.710 | 1,100 | -0.05(-0.87%) |
Dec 09, 2003 | 5.710 | 5.760 | 5.710 | 5.760 | 12,100 | +0.07(+1.23%) |
Dec 08, 2003 | 5.800 | 5.850 | 5.690 | 5.690 | 11,400 | -0.12(-2.07%) |
Dec 05, 2003 | 5.810 | 5.810 | 5.650 | 5.810 | 80,400 | -0.09(-1.53%) |
Dec 04, 2003 | 5.800 | 5.950 | 5.800 | 5.900 | 12,200 | +0.05(+0.85%) |
Dec 03, 2003 | 6.100 | 6.180 | 5.850 | 5.850 | 44,200 | -0.21(-3.47%) |
Dec 02, 2003 | 6.180 | 6.180 | 6.060 | 6.060 | 20,200 | -0.14(-2.26%) |
Dec 01, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 6.190 | 6.200 | 6.190 | 6.200 | 1,100 | +0.00(+0.00%) |
Nov 26, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 1,100 | +0.05(+0.81%) |
Nov 25, 2003 | 5.900 | 6.150 | 5.900 | 6.150 | 11,500 | +0.30(+5.13%) |
Nov 24, 2003 | 5.780 | 5.910 | 5.730 | 5.850 | 13,000 | +0.05(+0.86%) |
Nov 21, 2003 | 5.800 | 5.880 | 5.780 | 5.800 | 8,600 | +0.00(+0.00%) |
Nov 20, 2003 | 5.850 | 5.880 | 5.710 | 5.800 | 8,800 | -0.05(-0.85%) |
Nov 19, 2003 | 6.100 | 6.150 | 5.900 | 5.850 | 11,300 | -0.20(-3.31%) |
Nov 18, 2003 | 6.270 | 6.270 | 6.050 | 6.050 | 25,200 | -0.20(-3.20%) |
Nov 17, 2003 | 6.380 | 6.380 | 6.300 | 6.250 | 19,800 | -0.07(-1.11%) |
Nov 14, 2003 | 6.420 | 6.420 | 6.320 | 6.320 | 4,800 | -0.06(-0.94%) |
Nov 13, 2003 | 6.420 | 6.420 | 6.380 | 6.380 | 1,500 | -0.02(-0.31%) |
Nov 12, 2003 | 6.400 | 6.400 | 6.400 | 6.400 | 4,600 | +0.04(+0.63%) |
Nov 11, 2003 | 6.350 | 6.360 | 6.310 | 6.360 | 10,000 | -0.05(-0.78%) |
Nov 10, 2003 | 6.320 | 6.420 | 6.320 | 6.410 | 13,300 | +0.17(+2.72%) |
Nov 07, 2003 | 6.420 | 6.420 | 6.200 | 6.240 | 37,800 | -0.13(-2.04%) |
Nov 06, 2003 | 6.390 | 6.390 | 6.300 | 6.370 | 15,400 | +0.01(+0.16%) |
Nov 05, 2003 | 6.350 | 6.380 | 6.250 | 6.360 | 13,400 | +0.01(+0.16%) |
Nov 04, 2003 | 6.350 | 6.350 | 6.310 | 6.350 | 7,450 | +0.01(+0.16%) |
Nov 03, 2003 | 6.280 | 6.340 | 6.280 | 6.340 | 7,125 | -0.02(-0.31%) |
Oct 31, 2003 | 6.390 | 6.390 | 6.360 | 6.360 | 139,000 | -0.02(-0.31%) |
Oct 30, 2003 | 6.380 | 6.380 | 6.380 | 6.380 | 4,000 | -0.02(-0.31%) |
Oct 29, 2003 | 6.350 | 6.410 | 6.300 | 6.400 | 16,200 | +0.03(+0.47%) |
Oct 28, 2003 | 6.400 | 6.440 | 6.360 | 6.370 | 13,700 | +0.02(+0.31%) |
Oct 27, 2003 | 6.450 | 6.450 | 6.300 | 6.350 | 13,800 | -0.10(-1.55%) |
Oct 24, 2003 | 6.700 | 6.700 | 6.370 | 6.450 | 14,600 | -0.16(-2.42%) |
Oct 23, 2003 | 6.450 | 6.690 | 6.450 | 6.610 | 24,000 | -0.04(-0.60%) |
Oct 22, 2003 | 6.890 | 6.900 | 6.350 | 6.650 | 43,300 | -0.14(-2.06%) |
Oct 21, 2003 | 6.850 | 6.850 | 6.700 | 6.790 | 66,200 | -0.04(-0.59%) |
Oct 20, 2003 | 6.950 | 6.960 | 6.800 | 6.830 | 149,800 | +0.73(+11.97%) |
Oct 17, 2003 | 6.200 | 6.210 | 6.100 | 6.100 | 5,100 | -0.15(-2.40%) |
Oct 16, 2003 | 6.260 | 6.260 | 6.250 | 6.250 | 4,300 | -0.05(-0.79%) |
Oct 15, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 1,500 | +0.02(+0.32%) |
Oct 14, 2003 | 6.300 | 6.310 | 6.200 | 6.280 | 22,800 | -0.03(-0.48%) |
Oct 13, 2003 | 6.400 | 6.400 | 6.310 | 6.310 | 9,600 | -0.14(-2.17%) |
Oct 10, 2003 | 6.010 | 6.500 | 6.010 | 6.450 | 124,300 | +0.42(+6.97%) |
Oct 09, 2003 | 5.990 | 6.000 | 5.990 | 6.030 | 19,400 | +0.12(+2.03%) |
Oct 08, 2003 | 5.980 | 5.990 | 5.970 | 5.910 | 8,900 | +0.06(+1.03%) |
Oct 07, 2003 | 5.600 | 6.050 | 5.600 | 5.850 | 33,200 | +0.10(+1.74%) |
Oct 06, 2003 | 5.650 | 5.750 | 5.650 | 5.750 | 39,000 | +0.40(+7.48%) |
Oct 03, 2003 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 5.350 | 5.350 | 5.350 | 5.350 | 400 | +0.10(+1.90%) |
Oct 01, 2003 | 5.250 | 5.250 | 5.250 | 5.250 | 1,700 | +0.09(+1.74%) |
Sep 30, 2003 | 5.180 | 5.180 | 5.160 | 5.160 | 1,200 | +0.01(+0.19%) |
Sep 29, 2003 | 5.100 | 5.150 | 5.100 | 5.150 | 1,800 | +0.00(+0.00%) |
Sep 26, 2003 | 5.150 | 5.150 | 5.150 | 5.150 | 400 | -0.01(-0.19%) |
Sep 25, 2003 | 5.160 | 5.160 | 5.160 | 5.160 | 1,700 | -0.09(-1.71%) |
Sep 24, 2003 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 5.040 | 5.270 | 5.040 | 5.250 | 18,100 | +0.20(+3.96%) |
Sep 22, 2003 | 5.050 | 5.050 | 5.010 | 5.050 | 11,700 | -0.07(-1.37%) |
Sep 19, 2003 | 5.200 | 5.200 | 5.120 | 5.120 | 6,900 | -0.13(-2.48%) |
Sep 18, 2003 | 5.260 | 5.260 | 5.250 | 5.250 | 4,600 | -0.04(-0.76%) |
Sep 17, 2003 | 5.250 | 5.290 | 5.150 | 5.290 | 18,200 | -0.11(-2.04%) |
Sep 16, 2003 | 5.460 | 5.460 | 5.350 | 5.400 | 17,000 | -0.06(-1.10%) |
Sep 15, 2003 | 5.490 | 5.550 | 5.460 | 5.460 | 5,600 | -0.01(-0.18%) |
Sep 12, 2003 | 5.460 | 5.480 | 5.460 | 5.470 | 1,400 | +0.00(+0.00%) |
Sep 11, 2003 | 5.470 | 5.470 | 5.470 | 5.470 | 500 | +0.01(+0.18%) |
Sep 10, 2003 | 5.500 | 5.580 | 5.460 | 5.460 | 4,200 | -0.04(-0.73%) |
Sep 09, 2003 | 5.570 | 5.580 | 5.500 | 5.500 | 3,700 | -0.08(-1.43%) |
Sep 08, 2003 | 5.600 | 5.600 | 5.580 | 5.580 | 1,500 | -0.02(-0.36%) |
Sep 05, 2003 | 5.600 | 5.600 | 5.550 | 5.600 | 1,600 | -0.05(-0.88%) |
Sep 04, 2003 | 5.700 | 5.700 | 5.650 | 5.650 | 1,100 | -0.10(-1.74%) |
Sep 03, 2003 | 5.590 | 5.850 | 5.500 | 5.750 | 14,400 | +0.18(+3.23%) |
Sep 02, 2003 | 5.750 | 5.750 | 5.500 | 5.570 | 10,000 | -0.18(-3.13%) |
Aug 29, 2003 | 5.680 | 5.780 | 5.660 | 5.750 | 5,600 | +0.06(+1.05%) |
Aug 28, 2003 | 5.670 | 5.690 | 5.620 | 5.690 | 1,000 | -0.04(-0.70%) |
Aug 27, 2003 | 5.810 | 5.810 | 5.660 | 5.730 | 3,500 | -0.12(-2.05%) |
Aug 26, 2003 | 5.950 | 5.950 | 5.850 | 5.850 | 3,200 | -0.11(-1.85%) |
Aug 25, 2003 | 5.840 | 5.990 | 5.840 | 5.960 | 9,500 | +0.07(+1.19%) |
Aug 22, 2003 | 5.900 | 5.900 | 5.890 | 5.890 | 5,700 | -0.06(-1.01%) |
Aug 21, 2003 | 5.870 | 5.950 | 5.870 | 5.950 | 5,500 | +0.09(+1.54%) |
Aug 20, 2003 | 6.000 | 6.000 | 5.810 | 5.860 | 5,200 | -0.14(-2.33%) |
Aug 19, 2003 | 5.970 | 6.050 | 5.950 | 6.000 | 42,700 | +0.05(+0.84%) |
Aug 18, 2003 | 5.720 | 5.990 | 5.720 | 5.950 | 64,500 | +0.24(+4.20%) |
Aug 15, 2003 | 5.710 | 5.710 | 5.710 | 5.710 | 5,000 | +0.00(+0.00%) |
Aug 14, 2003 | 5.650 | 5.710 | 5.580 | 5.710 | 7,600 | +0.01(+0.18%) |
Aug 13, 2003 | 5.600 | 5.700 | 5.600 | 5.700 | 3,900 | +0.04(+0.71%) |
Aug 12, 2003 | 5.700 | 5.750 | 5.660 | 5.660 | 6,300 | +0.06(+1.07%) |
Aug 11, 2003 | 5.610 | 5.640 | 5.600 | 5.600 | 2,500 | -0.09(-1.58%) |
Aug 08, 2003 | 5.610 | 5.690 | 5.600 | 5.690 | 3,200 | +0.00(+0.00%) |
Aug 07, 2003 | 5.620 | 5.690 | 5.620 | 5.690 | 1,000 | +0.08(+1.43%) |
Aug 06, 2003 | 5.700 | 5.700 | 5.600 | 5.610 | 4,000 | -0.07(-1.23%) |
Aug 05, 2003 | 5.630 | 5.700 | 5.610 | 5.680 | 8,700 | -0.01(-0.18%) |
Aug 04, 2003 | 5.630 | 5.690 | 5.630 | 5.690 | 6,100 | +0.06(+1.07%) |
Aug 01, 2003 | 5.410 | 5.630 | 5.410 | 5.630 | 16,300 | +0.22(+4.07%) |
Jul 31, 2003 | 5.600 | 5.600 | 5.410 | 5.410 | 3,400 | -0.14(-2.52%) |
Jul 30, 2003 | 5.550 | 5.550 | 5.550 | 5.550 | 200 | -0.05(-0.89%) |
Jul 29, 2003 | 5.600 | 5.650 | 5.550 | 5.600 | 8,400 | +0.02(+0.36%) |
Jul 28, 2003 | 5.700 | 5.700 | 5.550 | 5.580 | 3,600 | -0.22(-3.79%) |
Jul 25, 2003 | 5.700 | 6.000 | 5.690 | 5.800 | 15,700 | +0.10(+1.75%) |
Jul 24, 2003 | 5.750 | 5.750 | 5.660 | 5.700 | 3,000 | -0.10(-1.72%) |
Jul 23, 2003 | 5.900 | 5.940 | 5.800 | 5.800 | 9,100 | -0.07(-1.19%) |
Jul 22, 2003 | 5.600 | 6.040 | 5.600 | 5.870 | 41,300 | +0.32(+5.77%) |
Jul 21, 2003 | 5.600 | 5.600 | 5.500 | 5.550 | 4,000 | -0.10(-1.77%) |
Jul 18, 2003 | 5.800 | 5.800 | 5.460 | 5.650 | 14,500 | -0.15(-2.59%) |
Jul 17, 2003 | 6.150 | 6.240 | 5.800 | 5.800 | 18,800 | -0.35(-5.69%) |
Jul 16, 2003 | 5.950 | 6.150 | 5.800 | 6.150 | 28,900 | +0.25(+4.24%) |
Jul 15, 2003 | 5.750 | 5.900 | 5.750 | 5.900 | 14,900 | +0.28(+4.98%) |
Jul 14, 2003 | 5.550 | 5.670 | 5.550 | 5.620 | 4,300 | +0.07(+1.26%) |
Jul 11, 2003 | 5.540 | 5.560 | 5.540 | 5.550 | 7,300 | +0.09(+1.65%) |
Jul 10, 2003 | 5.600 | 5.600 | 5.460 | 5.460 | 7,300 | -0.09(-1.62%) |
Jul 09, 2003 | 5.260 | 5.600 | 5.260 | 5.550 | 15,900 | +0.17(+3.16%) |
Jul 08, 2003 | 5.150 | 5.380 | 5.150 | 5.380 | 17,400 | +0.22(+4.26%) |
Jul 07, 2003 | 4.850 | 5.200 | 4.850 | 5.160 | 18,700 | +0.36(+7.50%) |
Jul 03, 2003 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | -0.04(-0.83%) |
Jul 02, 2003 | 4.830 | 4.840 | 4.830 | 4.840 | 800 | +0.06(+1.26%) |
Jul 01, 2003 | 4.980 | 4.980 | 4.780 | 4.780 | 4,700 | -0.22(-4.40%) |
Jun 30, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 3,400 | +0.00(+0.00%) |
Jun 27, 2003 | 5.150 | 5.150 | 5.000 | 5.000 | 6,700 | -0.20(-3.85%) |
Jun 26, 2003 | 5.200 | 5.200 | 5.100 | 5.200 | 5,000 | +0.05(+0.97%) |
Jun 25, 2003 | 5.200 | 5.200 | 5.100 | 5.150 | 16,100 | -0.05(-0.96%) |
Jun 24, 2003 | 4.900 | 5.200 | 4.900 | 5.200 | 60,900 | +0.32(+6.56%) |
Jun 23, 2003 | 4.580 | 4.880 | 4.520 | 4.880 | 22,400 | +0.33(+7.25%) |
Jun 20, 2003 | 4.550 | 4.550 | 4.500 | 4.550 | 7,000 | -0.02(-0.44%) |
Jun 19, 2003 | 4.590 | 4.590 | 4.570 | 4.570 | 5,200 | -0.02(-0.44%) |
Jun 18, 2003 | 4.600 | 4.600 | 4.540 | 4.590 | 9,100 | -0.01(-0.22%) |
Jun 17, 2003 | 4.650 | 4.650 | 4.550 | 4.600 | 11,900 | +0.04(+0.88%) |
Jun 16, 2003 | 4.540 | 4.600 | 4.540 | 4.560 | 3,800 | -0.03(-0.65%) |
Jun 13, 2003 | 4.500 | 4.590 | 4.500 | 4.590 | 600 | +0.02(+0.44%) |
Jun 12, 2003 | 4.600 | 4.600 | 4.530 | 4.570 | 700 | +0.02(+0.44%) |
Jun 11, 2003 | 4.510 | 4.550 | 4.500 | 4.550 | 1,100 | +0.00(+0.00%) |
Jun 10, 2003 | 4.690 | 4.780 | 4.550 | 4.550 | 32,300 | -0.10(-2.15%) |
Jun 09, 2003 | 4.500 | 4.680 | 4.500 | 4.650 | 14,500 | +0.25(+5.68%) |
Jun 06, 2003 | 4.400 | 4.430 | 4.400 | 4.400 | 1,600 | -0.08(-1.79%) |
Jun 05, 2003 | 4.450 | 4.480 | 4.450 | 4.480 | 700 | +0.04(+0.90%) |
Jun 04, 2003 | 4.500 | 4.540 | 4.400 | 4.440 | 7,800 | -0.06(-1.33%) |
Jun 03, 2003 | 4.460 | 4.530 | 4.450 | 4.500 | 6,600 | +0.04(+0.90%) |