Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.586 | 6.645 | 6.578 | 6.634 | 41,737 | +0.05(+0.78%) |
May 27, 2004 | 6.610 | 6.613 | 6.563 | 6.583 | 77,512 | +0.06(+0.94%) |
May 26, 2004 | 6.516 | 6.543 | 6.480 | 6.522 | 42,589 | +0.10(+1.54%) |
May 25, 2004 | 6.442 | 6.442 | 6.340 | 6.423 | 141,396 | +0.15(+2.41%) |
May 24, 2004 | 6.302 | 6.361 | 6.268 | 6.272 | 51,107 | +0.06(+1.02%) |
May 21, 2004 | 6.187 | 6.250 | 6.187 | 6.208 | 73,253 | +0.00(+0.04%) |
May 20, 2004 | 6.260 | 6.260 | 6.186 | 6.206 | 24,701 | -0.08(-1.29%) |
May 19, 2004 | 6.351 | 6.387 | 6.287 | 6.287 | 322,827 | +0.08(+1.32%) |
May 18, 2004 | 6.106 | 6.205 | 6.091 | 6.205 | 178,023 | +0.18(+3.02%) |
May 17, 2004 | 6.070 | 6.078 | 6.017 | 6.023 | 194,207 | -0.23(-3.70%) |
May 14, 2004 | 6.246 | 6.254 | 6.174 | 6.254 | 77,512 | +0.06(+0.89%) |
May 13, 2004 | 6.081 | 6.202 | 6.081 | 6.199 | 98,807 | +0.00(+0.08%) |
May 12, 2004 | 6.163 | 6.194 | 6.053 | 6.194 | 110,732 | +0.04(+0.63%) |
May 11, 2004 | 6.021 | 6.185 | 6.020 | 6.155 | 250,425 | +0.29(+4.96%) |
May 10, 2004 | 5.987 | 6.009 | 5.818 | 5.864 | 474,446 | -0.31(-5.02%) |
May 07, 2004 | 6.365 | 6.397 | 6.139 | 6.174 | 430,153 | -0.28(-4.38%) |
May 06, 2004 | 6.613 | 6.613 | 6.436 | 6.457 | 63,032 | -0.27(-4.05%) |
May 05, 2004 | 6.856 | 6.873 | 6.729 | 6.729 | 65,587 | +0.04(+0.54%) |
May 04, 2004 | 6.627 | 6.728 | 6.598 | 6.693 | 120,102 | +0.19(+2.98%) |
May 03, 2004 | 6.516 | 6.543 | 6.429 | 6.499 | 453,151 | -0.07(-1.11%) |
Apr 30, 2004 | 6.586 | 6.604 | 6.480 | 6.572 | 703,577 | +0.00(+0.05%) |
Apr 29, 2004 | 6.739 | 6.750 | 6.493 | 6.569 | 680,579 | -0.18(-2.70%) |
Apr 28, 2004 | 7.003 | 7.031 | 6.739 | 6.750 | 738,500 | -0.33(-4.72%) |
Apr 27, 2004 | 7.050 | 7.106 | 7.044 | 7.085 | 128,620 | -0.06(-0.81%) |
Apr 26, 2004 | 7.291 | 7.291 | 7.120 | 7.143 | 440,374 | +0.02(+0.35%) |
Apr 23, 2004 | 7.121 | 7.133 | 6.886 | 7.118 | 150,766 | +0.04(+0.63%) |
Apr 22, 2004 | 7.079 | 7.079 | 6.988 | 7.073 | 188,245 | +0.09(+1.33%) |
Apr 21, 2004 | 7.044 | 7.044 | 6.944 | 6.981 | 348,381 | -0.21(-2.95%) |
Apr 20, 2004 | 7.220 | 7.247 | 7.163 | 7.193 | 198,466 | -0.02(-0.29%) |
Apr 19, 2004 | 7.202 | 7.249 | 7.202 | 7.214 | 45,144 | -0.02(-0.21%) |
Apr 16, 2004 | 7.220 | 7.241 | 7.191 | 7.229 | 171,209 | -0.00(-0.06%) |
Apr 15, 2004 | 7.279 | 7.313 | 7.188 | 7.234 | 134,582 | -0.14(-1.91%) |
Apr 14, 2004 | 7.326 | 7.376 | 7.303 | 7.375 | 173,764 | -0.14(-1.84%) |
Apr 13, 2004 | 7.619 | 7.619 | 7.495 | 7.514 | 245,315 | -0.01(-0.16%) |
Apr 12, 2004 | 7.572 | 7.595 | 7.514 | 7.525 | 323,679 | +0.01(+0.16%) |
Apr 08, 2004 | 7.531 | 7.542 | 7.501 | 7.514 | 85,178 | +0.02(+0.20%) |
Apr 07, 2004 | 7.543 | 7.543 | 7.480 | 7.498 | 135,434 | -0.07(-0.96%) |
Apr 06, 2004 | 7.467 | 7.583 | 7.444 | 7.571 | 109,880 | -0.02(-0.28%) |
Apr 05, 2004 | 7.555 | 7.613 | 7.550 | 7.592 | 223,168 | +0.04(+0.50%) |
Apr 02, 2004 | 7.537 | 7.581 | 7.535 | 7.555 | 553,662 | +0.10(+1.34%) |
Apr 01, 2004 | 7.367 | 7.463 | 7.367 | 7.455 | 104,769 | +0.14(+1.84%) |
Mar 31, 2004 | 7.245 | 7.320 | 7.239 | 7.320 | 147,359 | +0.08(+1.04%) |
Mar 30, 2004 | 7.208 | 7.245 | 7.202 | 7.245 | 176,320 | +0.10(+1.41%) |
Mar 29, 2004 | 7.208 | 7.222 | 7.144 | 7.144 | 74,957 | +0.01(+0.10%) |
Mar 26, 2004 | 7.113 | 7.137 | 7.097 | 7.137 | 101,362 | +0.08(+1.06%) |
Mar 25, 2004 | 7.056 | 7.114 | 7.056 | 7.062 | 66,439 | -0.02(-0.23%) |
Mar 24, 2004 | 7.103 | 7.103 | 7.045 | 7.078 | 205,281 | -0.01(-0.10%) |
Mar 23, 2004 | 7.109 | 7.109 | 7.026 | 7.085 | 128,620 | +0.00(+0.03%) |
Mar 22, 2004 | 7.126 | 7.126 | 7.050 | 7.083 | 103,918 | -0.14(-1.87%) |
Mar 19, 2004 | 7.220 | 7.242 | 7.207 | 7.218 | 217,206 | +0.07(+0.92%) |
Mar 18, 2004 | 7.173 | 7.173 | 7.103 | 7.152 | 147,359 | +0.02(+0.33%) |
Mar 17, 2004 | 7.073 | 7.132 | 7.049 | 7.129 | 158,432 | +0.14(+1.96%) |
Mar 16, 2004 | 6.962 | 6.996 | 6.941 | 6.991 | 88,586 | +0.09(+1.36%) |
Mar 15, 2004 | 7.021 | 7.040 | 6.897 | 6.897 | 103,066 | -0.15(-2.10%) |
Mar 12, 2004 | 6.985 | 7.062 | 6.985 | 7.045 | 272,572 | +0.00(+0.00%) |
Mar 11, 2004 | 7.046 | 7.087 | 6.994 | 7.045 | 629,471 | -0.12(-1.67%) |
Mar 10, 2004 | 7.332 | 7.336 | 7.164 | 7.165 | 86,882 | -0.17(-2.27%) |
Mar 09, 2004 | 7.396 | 7.396 | 7.332 | 7.332 | 203,577 | -0.13(-1.72%) |
Mar 08, 2004 | 7.524 | 7.524 | 7.423 | 7.460 | 132,027 | -0.03(-0.36%) |
Mar 05, 2004 | 7.467 | 7.505 | 7.433 | 7.487 | 106,473 | +0.04(+0.52%) |
Mar 04, 2004 | 7.461 | 7.461 | 7.373 | 7.448 | 113,287 | +0.08(+1.08%) |
Mar 03, 2004 | 7.449 | 7.462 | 7.309 | 7.368 | 145,655 | -0.15(-2.04%) |
Mar 02, 2004 | 7.555 | 7.555 | 7.478 | 7.522 | 251,277 | -0.04(-0.57%) |
Mar 01, 2004 | 7.431 | 7.565 | 7.411 | 7.565 | 255,536 | +0.24(+3.25%) |
Feb 27, 2004 | 7.255 | 7.328 | 7.253 | 7.327 | 248,722 | +0.13(+1.79%) |
Feb 26, 2004 | 7.150 | 7.198 | 7.123 | 7.198 | 37,478 | +0.07(+1.02%) |
Feb 25, 2004 | 7.044 | 7.125 | 7.044 | 7.125 | 114,139 | +0.06(+0.90%) |
Feb 24, 2004 | 7.103 | 7.103 | 6.951 | 7.062 | 131,175 | -0.02(-0.22%) |
Feb 23, 2004 | 7.114 | 7.141 | 7.076 | 7.077 | 236,797 | +0.03(+0.45%) |
Feb 20, 2004 | 6.991 | 7.073 | 6.957 | 7.045 | 425,894 | -0.18(-2.45%) |
Feb 19, 2004 | 7.384 | 7.388 | 7.222 | 7.222 | 257,240 | -0.19(-2.50%) |
Feb 18, 2004 | 7.454 | 7.454 | 7.397 | 7.408 | 120,953 | -0.03(-0.46%) |
Feb 17, 2004 | 7.455 | 7.455 | 7.424 | 7.442 | 172,913 | +0.06(+0.81%) |
Feb 13, 2004 | 7.443 | 7.456 | 7.326 | 7.382 | 211,243 | -0.03(-0.46%) |
Feb 12, 2004 | 7.373 | 7.537 | 7.341 | 7.416 | 120,102 | +0.12(+1.59%) |
Feb 11, 2004 | 7.161 | 7.300 | 7.137 | 7.300 | 504,258 | +0.16(+2.25%) |
Feb 10, 2004 | 7.150 | 7.178 | 7.130 | 7.139 | 255,536 | +0.03(+0.38%) |
Feb 09, 2004 | 7.099 | 7.126 | 7.089 | 7.112 | 261,499 | +0.06(+0.80%) |
Feb 06, 2004 | 6.938 | 7.079 | 6.911 | 7.056 | 289,608 | +0.12(+1.69%) |
Feb 05, 2004 | 7.009 | 7.009 | 6.916 | 6.938 | 108,177 | -0.09(-1.25%) |
Feb 04, 2004 | 7.109 | 7.112 | 7.026 | 7.026 | 227,427 | -0.01(-0.17%) |
Feb 03, 2004 | 6.985 | 7.067 | 6.985 | 7.038 | 172,913 | +0.12(+1.78%) |
Feb 02, 2004 | 6.874 | 6.936 | 6.839 | 6.915 | 332,197 | +0.04(+0.63%) |
Jan 30, 2004 | 6.900 | 6.965 | 6.840 | 6.871 | 421,635 | -0.03(-0.41%) |
Jan 29, 2004 | 7.067 | 7.067 | 6.809 | 6.900 | 628,619 | -0.41(-5.67%) |
Jan 28, 2004 | 7.495 | 7.537 | 7.314 | 7.314 | 195,911 | -0.18(-2.41%) |
Jan 27, 2004 | 7.490 | 7.501 | 7.440 | 7.495 | 138,841 | -0.00(-0.02%) |
Jan 26, 2004 | 7.467 | 7.507 | 7.409 | 7.496 | 160,136 | +0.04(+0.58%) |
Jan 23, 2004 | 7.379 | 7.453 | 7.377 | 7.453 | 281,090 | +0.10(+1.36%) |
Jan 22, 2004 | 7.361 | 7.390 | 7.326 | 7.353 | 93,696 | -0.02(-0.30%) |
Jan 21, 2004 | 7.379 | 7.379 | 7.326 | 7.375 | 172,913 | +0.00(+0.03%) |
Jan 20, 2004 | 7.373 | 7.394 | 7.302 | 7.373 | 338,160 | +0.13(+1.73%) |
Jan 16, 2004 | 7.208 | 7.281 | 7.174 | 7.247 | 229,982 | +0.02(+0.29%) |
Jan 15, 2004 | 7.379 | 7.379 | 7.226 | 7.226 | 232,538 | -0.16(-2.13%) |
Jan 14, 2004 | 7.415 | 7.442 | 7.273 | 7.383 | 158,432 | -0.04(-0.52%) |
Jan 13, 2004 | 7.514 | 7.528 | 7.363 | 7.422 | 259,795 | -0.07(-0.88%) |
Jan 12, 2004 | 7.455 | 7.495 | 7.442 | 7.488 | 170,357 | +0.07(+1.00%) |
Jan 09, 2004 | 7.382 | 7.447 | 7.313 | 7.414 | 194,207 | +0.06(+0.78%) |
Jan 08, 2004 | 7.396 | 7.396 | 7.338 | 7.356 | 451,447 | -0.07(-0.90%) |
Jan 07, 2004 | 7.359 | 7.436 | 7.384 | 7.423 | 150,766 | +0.06(+0.86%) |
Jan 06, 2004 | 7.380 | 7.382 | 7.268 | 7.360 | 239,352 | -0.02(-0.27%) |
Jan 05, 2004 | 7.161 | 7.382 | 7.161 | 7.380 | 494,037 | +0.36(+5.13%) |
Jan 02, 2004 | 6.938 | 7.021 | 6.905 | 7.019 | 230,834 | +0.11(+1.61%) |
Dec 31, 2003 | 6.923 | 6.924 | 6.856 | 6.908 | 197,614 | -0.03(-0.41%) |
Dec 30, 2003 | 6.927 | 6.954 | 6.927 | 6.936 | 64,735 | +0.03(+0.42%) |
Dec 29, 2003 | 6.821 | 6.908 | 6.808 | 6.907 | 104,769 | +0.10(+1.50%) |
Dec 26, 2003 | 6.809 | 6.809 | 6.785 | 6.805 | 53,662 | +0.01(+0.09%) |
Dec 24, 2003 | 6.762 | 6.801 | 6.728 | 6.799 | 16,183 | +0.01(+0.19%) |
Dec 23, 2003 | 6.762 | 6.793 | 6.753 | 6.786 | 72,402 | +0.05(+0.75%) |
Dec 22, 2003 | 6.621 | 6.707 | 6.621 | 6.735 | 89,437 | -0.00(-0.03%) |
Dec 19, 2003 | 6.670 | 6.742 | 6.670 | 6.738 | 148,211 | +0.06(+0.88%) |
Dec 18, 2003 | 6.569 | 6.679 | 6.569 | 6.679 | 132,027 | +0.13(+1.97%) |
Dec 17, 2003 | 6.526 | 6.550 | 6.526 | 6.550 | 34,923 | +0.05(+0.72%) |
Dec 16, 2003 | 6.504 | 6.504 | 6.472 | 6.503 | 19,591 | -0.05(-0.72%) |
Dec 15, 2003 | 6.560 | 6.591 | 6.560 | 6.550 | 58,773 | -0.02(-0.23%) |
Dec 12, 2003 | 6.573 | 6.573 | 6.545 | 6.565 | 52,810 | -0.02(-0.30%) |
Dec 11, 2003 | 6.516 | 6.586 | 6.516 | 6.585 | 31,516 | +0.09(+1.34%) |
Dec 10, 2003 | 6.550 | 6.550 | 6.498 | 6.498 | 36,626 | -0.08(-1.23%) |
Dec 09, 2003 | 6.536 | 6.604 | 6.536 | 6.579 | 50,255 | +0.06(+0.97%) |
Dec 08, 2003 | 6.486 | 6.516 | 6.486 | 6.516 | 127,768 | -0.03(-0.43%) |
Dec 05, 2003 | 6.544 | 6.544 | 6.544 | 6.544 | 17,887 | +0.06(+0.91%) |
Dec 04, 2003 | 6.531 | 6.531 | 6.458 | 6.485 | 37,478 | -0.07(-1.06%) |
Dec 03, 2003 | 6.530 | 6.563 | 6.533 | 6.554 | 40,885 | +0.02(+0.36%) |
Dec 02, 2003 | 6.497 | 6.497 | 6.497 | 6.531 | 19,591 | +0.02(+0.23%) |
Dec 01, 2003 | 6.469 | 6.516 | 6.453 | 6.516 | 264,054 | +0.20(+3.24%) |
Nov 28, 2003 | 6.269 | 6.344 | 6.269 | 6.311 | 15,332 | +0.05(+0.86%) |
Nov 26, 2003 | 6.220 | 6.257 | 6.256 | 6.257 | 84,327 | +0.04(+0.60%) |
Nov 25, 2003 | 6.222 | 6.222 | 6.222 | 6.220 | 41,737 | -0.02(-0.30%) |
Nov 24, 2003 | 6.175 | 6.239 | 6.175 | 6.239 | 28,960 | +0.07(+1.20%) |
Nov 21, 2003 | 6.158 | 6.158 | 6.155 | 6.165 | 21,294 | +0.05(+0.75%) |
Nov 20, 2003 | 6.119 | 6.119 | 6.119 | 6.119 | 11,925 | +0.05(+0.75%) |
Nov 19, 2003 | 6.117 | 6.117 | 6.072 | 6.073 | 59,625 | -0.10(-1.62%) |
Nov 18, 2003 | 6.169 | 6.179 | 6.146 | 6.173 | 80,068 | +0.02(+0.31%) |
Nov 17, 2003 | 6.187 | 6.187 | 6.152 | 6.154 | 192,504 | -0.15(-2.40%) |
Nov 14, 2003 | 6.338 | 6.338 | 6.306 | 6.306 | 31,516 | -0.01(-0.15%) |
Nov 13, 2003 | 6.282 | 6.286 | 6.282 | 6.315 | 33,219 | +0.04(+0.56%) |
Nov 12, 2003 | 6.210 | 6.210 | 6.210 | 6.280 | 45,144 | +0.06(+1.04%) |
Nov 11, 2003 | 6.215 | 6.215 | 6.215 | 6.215 | 25,553 | -0.02(-0.40%) |
Nov 10, 2003 | 6.275 | 6.280 | 6.252 | 6.240 | 96,252 | -0.07(-1.10%) |
Nov 07, 2003 | 6.303 | 6.309 | 6.268 | 6.309 | 32,367 | +0.04(+0.66%) |
Nov 06, 2003 | 6.222 | 6.268 | 6.182 | 6.268 | 51,107 | +0.02(+0.38%) |
Nov 05, 2003 | 6.303 | 6.245 | 6.245 | 6.245 | 27,257 | -0.09(-1.35%) |
Nov 04, 2003 | 6.303 | 6.331 | 6.303 | 6.330 | 141,609 | +0.05(+0.80%) |
Nov 03, 2003 | 6.262 | 6.280 | 6.262 | 6.280 | 40,885 | +0.12(+1.91%) |
Oct 31, 2003 | 6.162 | 6.162 | 6.139 | 6.162 | 141,396 | -0.03(-0.51%) |
Oct 30, 2003 | 6.194 | 6.194 | 6.194 | 6.194 | 4,258 | +0.01(+0.23%) |
Oct 29, 2003 | 6.179 | 6.181 | 6.178 | 6.180 | 31,516 | +0.01(+0.19%) |
Oct 28, 2003 | 6.086 | 6.168 | 6.128 | 6.168 | 79,216 | +0.08(+1.35%) |
Oct 27, 2003 | 6.058 | 6.086 | 6.054 | 6.086 | 7,666 | +0.03(+0.48%) |
Oct 24, 2003 | 6.054 | 6.058 | 6.024 | 6.057 | 42,589 | -0.01(-0.19%) |
Oct 23, 2003 | 6.034 | 6.068 | 6.007 | 6.068 | 112,436 | -0.08(-1.24%) |
Oct 22, 2003 | 6.198 | 6.198 | 6.135 | 6.145 | 169,505 | -0.08(-1.23%) |
Oct 21, 2003 | 6.174 | 6.222 | 6.192 | 6.221 | 42,589 | +0.05(+0.76%) |
Oct 20, 2003 | 6.115 | 6.174 | 6.109 | 6.174 | 167,802 | +0.08(+1.35%) |
Oct 17, 2003 | 6.109 | 6.109 | 6.092 | 6.092 | 23,850 | -0.07(-1.18%) |
Oct 16, 2003 | 6.165 | 6.165 | 6.165 | 6.165 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 6.199 | 6.199 | 6.156 | 6.165 | 74,105 | -0.03(-0.53%) |
Oct 14, 2003 | 6.199 | 6.199 | 6.182 | 6.198 | 58,773 | -0.02(-0.28%) |
Oct 13, 2003 | 6.163 | 6.221 | 6.163 | 6.215 | 80,068 | +0.07(+1.09%) |
Oct 10, 2003 | 6.106 | 6.148 | 6.106 | 6.148 | 51,107 | -0.05(-0.80%) |
Oct 09, 2003 | 6.152 | 6.198 | 6.142 | 6.198 | 13,628 | +0.08(+1.34%) |
Oct 08, 2003 | 6.115 | 6.115 | 6.115 | 6.115 | 7,666 | +0.08(+1.36%) |
Oct 07, 2003 | 6.004 | 6.033 | 6.004 | 6.033 | 27,257 | -0.01(-0.10%) |
Oct 06, 2003 | 5.993 | 6.040 | 5.993 | 6.039 | 53,662 | -0.01(-0.10%) |
Oct 03, 2003 | 5.990 | 6.045 | 5.990 | 6.045 | 41,737 | +0.08(+1.28%) |
Oct 02, 2003 | 5.957 | 5.969 | 5.957 | 5.969 | 29,812 | +0.01(+0.14%) |
Oct 01, 2003 | 5.960 | 5.960 | 5.960 | 5.960 | 80,068 | +0.19(+3.21%) |
Sep 30, 2003 | 5.774 | 5.775 | 5.747 | 5.775 | 55,366 | -0.02(-0.30%) |
Sep 29, 2003 | 5.793 | 5.793 | 5.793 | 5.793 | 6,814 | -0.01(-0.20%) |
Sep 26, 2003 | 5.754 | 5.804 | 5.754 | 5.804 | 7,666 | -0.05(-0.78%) |
Sep 25, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 25,553 | -0.03(-0.48%) |
Sep 24, 2003 | 5.902 | 5.902 | 5.878 | 5.878 | 63,032 | -0.00(-0.04%) |
Sep 23, 2003 | 5.897 | 5.897 | 5.874 | 5.881 | 190,800 | -0.02(-0.38%) |
Sep 22, 2003 | 5.896 | 5.903 | 5.870 | 5.903 | 33,219 | -0.03(-0.44%) |
Sep 19, 2003 | 5.929 | 5.929 | 5.929 | 5.929 | 68,143 | -0.01(-0.14%) |
Sep 18, 2003 | 5.908 | 5.938 | 5.908 | 5.937 | 24,701 | +0.09(+1.49%) |
Sep 17, 2003 | 5.891 | 5.891 | 5.844 | 5.850 | 51,107 | -0.01(-0.24%) |
Sep 16, 2003 | 5.864 | 5.868 | 5.863 | 5.864 | 80,919 | +0.02(+0.40%) |
Sep 15, 2003 | 5.910 | 5.910 | 5.841 | 5.841 | 79,216 | -0.04(-0.62%) |
Sep 12, 2003 | 5.875 | 5.877 | 5.854 | 5.877 | 34,071 | +0.01(+0.16%) |
Sep 11, 2003 | 5.858 | 5.869 | 5.858 | 5.868 | 8,517 | +0.07(+1.24%) |
Sep 10, 2003 | 5.751 | 5.796 | 5.722 | 5.796 | 31,516 | +0.01(+0.22%) |
Sep 09, 2003 | 5.841 | 5.850 | 5.783 | 5.783 | 37,478 | -0.14(-2.38%) |
Sep 08, 2003 | 5.951 | 5.976 | 5.918 | 5.924 | 39,182 | +0.05(+0.92%) |
Sep 05, 2003 | 5.901 | 5.903 | 5.862 | 5.870 | 436,967 | -0.03(-0.54%) |
Sep 04, 2003 | 5.823 | 5.902 | 5.810 | 5.902 | 64,735 | +0.10(+1.68%) |
Sep 03, 2003 | 5.751 | 5.838 | 5.751 | 5.804 | 113,287 | +0.07(+1.27%) |
Sep 02, 2003 | 5.716 | 5.731 | 5.667 | 5.731 | 23,850 | +0.08(+1.41%) |
Aug 29, 2003 | 5.622 | 5.654 | 5.614 | 5.652 | 22,998 | +0.02(+0.33%) |
Aug 28, 2003 | 5.619 | 5.633 | 5.607 | 5.633 | 11,073 | +0.06(+1.05%) |
Aug 27, 2003 | 5.554 | 5.574 | 5.554 | 5.574 | 5,110 | +0.09(+1.56%) |
Aug 26, 2003 | 5.461 | 5.492 | 5.461 | 5.488 | 11,073 | -0.03(-0.60%) |
Aug 25, 2003 | 5.555 | 5.557 | 5.521 | 5.521 | 29,812 | -0.05(-0.91%) |
Aug 22, 2003 | 5.573 | 5.573 | 5.572 | 5.572 | 5,110 | +0.04(+0.70%) |
Aug 21, 2003 | 5.527 | 5.535 | 5.484 | 5.533 | 69,846 | +0.02(+0.43%) |
Aug 20, 2003 | 5.499 | 5.510 | 5.453 | 5.510 | 20,442 | +0.01(+0.21%) |
Aug 19, 2003 | 5.447 | 5.503 | 5.447 | 5.498 | 373,083 | +0.03(+0.60%) |
Aug 18, 2003 | 5.470 | 5.474 | 5.437 | 5.465 | 20,442 | +0.05(+0.95%) |
Aug 15, 2003 | 5.383 | 5.413 | 5.383 | 5.413 | 19,591 | +0.00(+0.00%) |
Aug 14, 2003 | 5.351 | 5.414 | 5.351 | 5.413 | 7,666 | +0.06(+1.16%) |
Aug 13, 2003 | 5.329 | 5.351 | 5.284 | 5.351 | 14,480 | +0.06(+1.06%) |
Aug 12, 2003 | 5.295 | 5.295 | 5.295 | 5.295 | 94,548 | -0.03(-0.53%) |
Aug 11, 2003 | 5.364 | 5.364 | 5.323 | 5.323 | 9,369 | -0.03(-0.55%) |
Aug 08, 2003 | 5.346 | 5.352 | 5.325 | 5.352 | 24,701 | +0.13(+2.40%) |
Aug 07, 2003 | 5.217 | 5.228 | 5.213 | 5.227 | 37,478 | +0.08(+1.62%) |
Aug 06, 2003 | 5.210 | 5.210 | 5.143 | 5.143 | 202,725 | -0.09(-1.77%) |
Aug 05, 2003 | 5.214 | 5.236 | 5.214 | 5.236 | 15,332 | +0.06(+1.09%) |
Aug 04, 2003 | 5.258 | 5.258 | 5.144 | 5.180 | 29,812 | -0.14(-2.58%) |
Aug 01, 2003 | 5.350 | 5.350 | 5.289 | 5.317 | 45,996 | -0.08(-1.48%) |
Jul 31, 2003 | 5.399 | 5.412 | 5.384 | 5.397 | 77,512 | +0.00(+0.02%) |
Jul 30, 2003 | 5.398 | 5.409 | 5.378 | 5.396 | 11,925 | -0.03(-0.58%) |
Jul 29, 2003 | 5.431 | 5.431 | 5.407 | 5.427 | 5,110 | -0.03(-0.56%) |
Jul 28, 2003 | 5.476 | 5.476 | 5.441 | 5.458 | 20,442 | +0.02(+0.43%) |
Jul 25, 2003 | 5.444 | 5.444 | 5.389 | 5.434 | 31,516 | -0.00(-0.02%) |
Jul 24, 2003 | 5.429 | 5.463 | 5.429 | 5.436 | 55,366 | +0.02(+0.28%) |
Jul 23, 2003 | 5.403 | 5.422 | 5.373 | 5.420 | 34,923 | +0.07(+1.32%) |
Jul 22, 2003 | 5.362 | 5.375 | 5.350 | 5.350 | 17,035 | +0.05(+0.95%) |
Jul 21, 2003 | 5.322 | 5.322 | 5.271 | 5.299 | 58,773 | -0.01(-0.24%) |
Jul 18, 2003 | 5.298 | 5.312 | 5.267 | 5.312 | 12,776 | +0.05(+0.98%) |
Jul 17, 2003 | 5.298 | 5.329 | 5.261 | 5.261 | 66,439 | -0.06(-1.17%) |
Jul 16, 2003 | 5.328 | 5.329 | 5.312 | 5.323 | 15,332 | +0.00(+0.02%) |
Jul 15, 2003 | 5.353 | 5.364 | 5.321 | 5.322 | 32,367 | -0.00(-0.09%) |
Jul 14, 2003 | 5.336 | 5.358 | 5.309 | 5.326 | 18,739 | +0.07(+1.27%) |
Jul 11, 2003 | 5.288 | 5.288 | 5.260 | 5.260 | 14,480 | -0.03(-0.53%) |
Jul 10, 2003 | 5.304 | 5.304 | 5.288 | 5.288 | 8,517 | -0.05(-0.99%) |
Jul 09, 2003 | 5.341 | 5.341 | 5.341 | 5.341 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 5.328 | 5.341 | 5.308 | 5.341 | 30,664 | +0.02(+0.42%) |
Jul 07, 2003 | 5.342 | 5.353 | 5.302 | 5.318 | 112,436 | -0.01(-0.15%) |
Jul 03, 2003 | 5.305 | 5.328 | 5.305 | 5.326 | 10,221 | -0.02(-0.35%) |
Jul 02, 2003 | 5.342 | 5.345 | 5.342 | 5.345 | 17,887 | +0.06(+1.16%) |
Jul 01, 2003 | 5.236 | 5.284 | 5.236 | 5.284 | 586,030 | +0.07(+1.28%) |
Jun 30, 2003 | 5.177 | 5.217 | 5.177 | 5.217 | 11,925 | -0.01(-0.27%) |
Jun 27, 2003 | 5.227 | 5.248 | 5.227 | 5.231 | 10,221 | +0.00(+0.00%) |
Jun 26, 2003 | 5.206 | 5.231 | 5.206 | 5.231 | 17,035 | -0.02(-0.40%) |
Jun 25, 2003 | 5.202 | 5.276 | 5.202 | 5.252 | 32,367 | +0.05(+0.97%) |
Jun 24, 2003 | 5.207 | 5.207 | 5.177 | 5.202 | 1,205,280 | +0.08(+1.61%) |
Jun 23, 2003 | 5.189 | 5.189 | 5.120 | 5.120 | 36,626 | -0.09(-1.80%) |
Jun 20, 2003 | 5.224 | 5.242 | 5.214 | 5.214 | 17,887 | -0.03(-0.58%) |
Jun 19, 2003 | 5.267 | 5.288 | 5.244 | 5.244 | 21,294 | +0.04(+0.68%) |
Jun 18, 2003 | 5.298 | 5.298 | 5.209 | 5.209 | 40,885 | -0.13(-2.46%) |
Jun 17, 2003 | 5.284 | 5.341 | 5.284 | 5.341 | 13,628 | +0.07(+1.27%) |
Jun 16, 2003 | 5.291 | 5.317 | 5.274 | 5.274 | 20,442 | +0.05(+1.03%) |
Jun 13, 2003 | 5.277 | 5.281 | 5.213 | 5.220 | 38,330 | +0.01(+0.14%) |
Jun 12, 2003 | 5.224 | 5.225 | 5.196 | 5.213 | 5,962 | -0.01(-0.18%) |
Jun 11, 2003 | 5.198 | 5.223 | 5.168 | 5.222 | 16,183 | +0.06(+1.21%) |
Jun 10, 2003 | 5.137 | 5.177 | 5.130 | 5.160 | 16,183 | +0.02(+0.46%) |
Jun 09, 2003 | 5.085 | 5.136 | 5.083 | 5.136 | 46,848 | -0.07(-1.35%) |
Jun 06, 2003 | 5.258 | 5.301 | 5.203 | 5.207 | 55,366 | +0.06(+1.07%) |
Jun 05, 2003 | 5.119 | 5.159 | 5.119 | 5.152 | 198,466 | +0.02(+0.30%) |
Jun 04, 2003 | 5.089 | 5.166 | 5.089 | 5.136 | 77,512 | +0.07(+1.32%) |
Jun 03, 2003 | 5.068 | 5.069 | 5.068 | 5.069 | 4,258 | -0.00(-0.02%) |