Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.401 | 5.401 | 5.401 | 5.401 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 5.401 | 5.401 | 5.401 | 5.401 | 248 | +0.06(+1.10%) |
Apr 28, 2004 | 5.187 | 5.342 | 5.187 | 5.342 | 10,184 | -0.07(-1.37%) |
Apr 27, 2004 | 5.438 | 5.481 | 5.280 | 5.416 | 7,700 | -0.08(-1.41%) |
Apr 26, 2004 | 5.494 | 5.494 | 5.494 | 5.494 | 248 | +0.00(+0.00%) |
Apr 23, 2004 | 5.438 | 5.494 | 5.438 | 5.494 | 496 | +0.04(+0.74%) |
Apr 22, 2004 | 5.497 | 5.525 | 5.453 | 5.453 | 8,942 | -0.03(-0.56%) |
Apr 21, 2004 | 5.652 | 5.652 | 5.481 | 5.484 | 2,484 | -0.24(-4.22%) |
Apr 20, 2004 | 5.686 | 5.726 | 5.686 | 5.726 | 1,490 | -0.12(-2.12%) |
Apr 19, 2004 | 5.881 | 5.881 | 5.689 | 5.850 | 14,655 | +0.16(+2.83%) |
Apr 16, 2004 | 5.849 | 5.849 | 5.689 | 5.689 | 2,235 | -0.19(-3.26%) |
Apr 15, 2004 | 5.881 | 5.881 | 5.881 | 5.881 | 248 | -0.00(-0.05%) |
Apr 14, 2004 | 5.995 | 5.998 | 5.884 | 5.884 | 3,477 | -0.20(-3.21%) |
Apr 13, 2004 | 6.026 | 6.079 | 6.008 | 6.079 | 4,222 | +0.05(+0.87%) |
Apr 12, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 496 | -0.01(-0.21%) |
Apr 08, 2004 | 6.039 | 6.039 | 6.039 | 6.039 | 1,738 | -0.13(-2.16%) |
Apr 07, 2004 | 6.172 | 6.172 | 6.172 | 6.172 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 6.172 | 6.172 | 6.172 | 6.172 | 248 | +0.09(+1.42%) |
Apr 05, 2004 | 6.085 | 6.085 | 6.085 | 6.085 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 6.085 | 6.085 | 6.085 | 6.085 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 6.088 | 6.091 | 6.085 | 6.085 | 3,726 | +0.02(+0.26%) |
Mar 31, 2004 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 6.070 | 6.070 | 6.070 | 6.070 | 496 | -0.11(-1.75%) |
Mar 29, 2004 | 6.082 | 6.178 | 6.082 | 6.178 | 6,706 | +0.15(+2.52%) |
Mar 26, 2004 | 6.116 | 6.116 | 6.026 | 6.026 | 2,732 | -0.03(-0.46%) |
Mar 25, 2004 | 6.054 | 6.054 | 6.054 | 6.054 | 248 | -0.02(-0.36%) |
Mar 24, 2004 | 6.076 | 6.076 | 6.076 | 6.076 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 6.178 | 6.178 | 6.045 | 6.076 | 4,222 | -0.01(-0.15%) |
Mar 22, 2004 | 6.094 | 6.094 | 6.085 | 6.085 | 745 | -0.09(-1.50%) |
Mar 19, 2004 | 6.178 | 6.178 | 6.178 | 6.178 | 1,490 | +0.00(+0.00%) |
Mar 18, 2004 | 6.178 | 6.178 | 6.178 | 6.178 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 6.178 | 6.178 | 6.178 | 6.178 | 993 | +0.00(+0.00%) |
Mar 16, 2004 | 6.091 | 6.178 | 6.091 | 6.178 | 3,726 | -0.02(-0.25%) |
Mar 15, 2004 | 6.085 | 6.193 | 6.085 | 6.193 | 2,732 | +0.11(+1.78%) |
Mar 12, 2004 | 6.023 | 6.085 | 6.023 | 6.085 | 1,242 | -0.11(-1.75%) |
Mar 11, 2004 | 6.193 | 6.193 | 6.193 | 6.193 | 3,726 | +0.00(+0.00%) |
Mar 10, 2004 | 6.113 | 6.193 | 6.107 | 6.193 | 7,203 | +0.11(+1.73%) |
Mar 09, 2004 | 6.048 | 6.100 | 6.008 | 6.088 | 2,980 | +0.00(+0.05%) |
Mar 08, 2004 | 6.073 | 6.085 | 6.073 | 6.085 | 2,484 | +0.02(+0.26%) |
Mar 05, 2004 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 6.069 | 6.070 | 6.069 | 6.070 | 496 | +0.00(+0.05%) |
Mar 03, 2004 | 6.066 | 6.066 | 6.066 | 6.066 | 745 | +0.03(+0.56%) |
Mar 02, 2004 | 6.104 | 6.104 | 5.992 | 6.032 | 19,375 | -0.07(-1.17%) |
Mar 01, 2004 | 6.135 | 6.135 | 6.104 | 6.104 | 993 | +0.02(+0.36%) |
Feb 27, 2004 | 6.082 | 6.082 | 6.082 | 6.082 | 496 | -0.05(-0.81%) |
Feb 26, 2004 | 6.030 | 6.131 | 6.030 | 6.131 | 39,247 | +0.01(+0.15%) |
Feb 25, 2004 | 6.026 | 6.122 | 6.026 | 6.122 | 2,732 | +0.05(+0.76%) |
Feb 24, 2004 | 6.076 | 6.076 | 6.076 | 6.076 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 6.011 | 6.076 | 6.011 | 6.076 | 2,235 | +0.02(+0.36%) |
Feb 20, 2004 | 6.057 | 6.057 | 6.039 | 6.054 | 1,987 | +0.00(+0.00%) |
Feb 19, 2004 | 6.131 | 6.131 | 5.977 | 6.054 | 5,961 | -0.08(-1.26%) |
Feb 18, 2004 | 6.131 | 6.131 | 6.131 | 6.131 | 496 | +0.02(+0.25%) |
Feb 17, 2004 | 6.131 | 6.131 | 6.116 | 6.116 | 745 | -0.02(-0.25%) |
Feb 13, 2004 | 6.131 | 6.131 | 6.131 | 6.131 | 4,222 | +0.08(+1.28%) |
Feb 12, 2004 | 6.039 | 6.135 | 5.980 | 6.054 | 37,757 | +0.06(+1.03%) |
Feb 11, 2004 | 5.945 | 5.992 | 5.887 | 5.992 | 4,222 | +0.05(+0.78%) |
Feb 10, 2004 | 5.915 | 5.946 | 5.905 | 5.946 | 1,987 | +0.03(+0.58%) |
Feb 09, 2004 | 5.958 | 5.958 | 5.912 | 5.912 | 8,942 | -0.05(-0.78%) |
Feb 06, 2004 | 5.958 | 5.958 | 5.958 | 5.958 | 745 | +0.06(+1.00%) |
Feb 05, 2004 | 5.899 | 5.899 | 5.899 | 5.899 | 496 | -0.03(-0.52%) |
Feb 04, 2004 | 5.958 | 5.958 | 5.831 | 5.930 | 7,700 | -0.02(-0.26%) |
Feb 03, 2004 | 5.946 | 5.946 | 5.946 | 5.946 | 18,878 | +0.00(+0.00%) |
Feb 02, 2004 | 5.946 | 5.946 | 5.946 | 5.946 | 745 | +0.06(+1.05%) |
Jan 30, 2004 | 5.893 | 5.896 | 5.884 | 5.884 | 1,987 | -0.05(-0.84%) |
Jan 29, 2004 | 5.958 | 5.958 | 5.884 | 5.933 | 15,152 | -0.02(-0.42%) |
Jan 28, 2004 | 5.958 | 5.958 | 5.943 | 5.958 | 2,732 | +0.02(+0.31%) |
Jan 27, 2004 | 5.921 | 5.958 | 5.921 | 5.939 | 5,464 | -0.02(-0.31%) |
Jan 26, 2004 | 5.958 | 5.958 | 5.887 | 5.958 | 32,292 | +0.00(+0.00%) |
Jan 23, 2004 | 5.961 | 5.961 | 5.958 | 5.958 | 1,738 | -0.00(-0.05%) |
Jan 22, 2004 | 5.914 | 5.961 | 5.914 | 5.961 | 2,732 | +0.05(+0.78%) |
Jan 21, 2004 | 5.915 | 5.915 | 5.884 | 5.915 | 38,502 | +0.00(+0.00%) |
Jan 20, 2004 | 5.834 | 5.915 | 5.834 | 5.915 | 4,968 | +0.07(+1.27%) |
Jan 16, 2004 | 5.843 | 5.887 | 5.840 | 5.840 | 2,484 | -0.07(-1.26%) |
Jan 15, 2004 | 5.884 | 5.915 | 5.828 | 5.915 | 8,073 | +0.00(+0.00%) |
Jan 14, 2004 | 5.633 | 5.943 | 5.633 | 5.915 | 8,944 | +0.20(+3.42%) |
Jan 13, 2004 | 5.729 | 5.729 | 5.719 | 5.719 | 993 | +0.04(+0.64%) |
Jan 12, 2004 | 5.574 | 5.850 | 5.521 | 5.683 | 15,999 | +0.11(+1.95%) |
Jan 09, 2004 | 5.497 | 5.574 | 5.497 | 5.574 | 7,886 | +0.05(+0.90%) |
Jan 08, 2004 | 5.450 | 5.525 | 5.450 | 5.525 | 4,866 | +0.09(+1.65%) |
Jan 07, 2004 | 5.435 | 5.435 | 5.434 | 5.435 | 832 | +0.01(+0.17%) |
Jan 06, 2004 | 5.475 | 5.475 | 5.382 | 5.425 | 12,916 | +0.01(+0.11%) |
Jan 05, 2004 | 5.422 | 5.478 | 5.419 | 5.419 | 12,171 | -0.05(-0.85%) |
Jan 02, 2004 | 5.422 | 5.466 | 5.326 | 5.466 | 18,630 | -0.01(-0.11%) |
Dec 31, 2003 | 5.419 | 5.472 | 5.419 | 5.472 | 10,929 | +0.06(+1.03%) |
Dec 30, 2003 | 5.419 | 5.419 | 5.416 | 5.416 | 2,980 | +0.01(+0.11%) |
Dec 29, 2003 | 5.326 | 5.410 | 5.326 | 5.410 | 2,484 | +0.08(+1.51%) |
Dec 26, 2003 | 5.370 | 5.370 | 5.329 | 5.329 | 745 | -0.09(-1.66%) |
Dec 24, 2003 | 5.419 | 5.419 | 5.419 | 5.419 | 7,203 | -0.06(-1.07%) |
Dec 23, 2003 | 5.478 | 5.478 | 5.478 | 5.478 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 5.481 | 5.481 | 5.422 | 5.478 | 3,105 | +0.01(+0.23%) |
Dec 19, 2003 | 5.450 | 5.465 | 5.450 | 5.465 | 7,253 | +0.02(+0.28%) |
Dec 18, 2003 | 5.446 | 5.450 | 5.419 | 5.450 | 3,328 | +0.06(+1.15%) |
Dec 17, 2003 | 5.373 | 5.450 | 5.373 | 5.388 | 2,349 | -0.03(-0.57%) |
Dec 16, 2003 | 5.351 | 5.419 | 5.329 | 5.419 | 10,681 | +0.05(+0.98%) |
Dec 15, 2003 | 5.360 | 5.373 | 5.357 | 5.367 | 6,210 | +0.01(+0.12%) |
Dec 12, 2003 | 5.329 | 5.360 | 5.329 | 5.360 | 6,706 | +0.00(+0.00%) |
Dec 11, 2003 | 5.326 | 5.342 | 5.326 | 5.360 | 16,891 | +0.00(+0.06%) |
Dec 10, 2003 | 5.357 | 5.357 | 5.311 | 5.357 | 5,216 | +0.00(+0.00%) |
Dec 09, 2003 | 5.354 | 5.357 | 5.354 | 5.357 | 2,173 | +0.05(+0.87%) |
Dec 08, 2003 | 5.311 | 5.326 | 5.295 | 5.311 | 26,951 | +0.00(+0.06%) |
Dec 05, 2003 | 5.308 | 5.308 | 5.308 | 5.308 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 5.308 | 5.308 | 5.307 | 5.308 | 1,490 | +0.00(+0.00%) |
Dec 03, 2003 | 5.308 | 5.308 | 5.295 | 5.308 | 1,987 | +0.03(+0.65%) |
Dec 02, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 1,117 | -0.08(-1.45%) |
Dec 01, 2003 | 5.348 | 5.351 | 5.348 | 5.351 | 2,036 | +0.02(+0.46%) |
Nov 28, 2003 | 5.326 | 5.326 | 5.326 | 5.326 | 745 | +0.02(+0.35%) |
Nov 26, 2003 | 5.264 | 5.311 | 5.264 | 5.308 | 5,837 | +0.04(+0.82%) |
Nov 25, 2003 | 5.333 | 5.333 | 5.264 | 5.264 | 1,242 | -0.04(-0.75%) |
Nov 24, 2003 | 5.264 | 5.304 | 5.264 | 5.304 | 4,719 | -0.01(-0.12%) |
Nov 21, 2003 | 5.264 | 5.311 | 5.264 | 5.311 | 2,662 | +0.00(+0.00%) |
Nov 20, 2003 | 5.311 | 5.311 | 5.311 | 5.311 | 4,968 | +0.00(+0.00%) |
Nov 19, 2003 | 5.311 | 5.311 | 5.311 | 5.311 | 471 | +0.05(+0.88%) |
Nov 18, 2003 | 5.311 | 5.311 | 5.264 | 5.264 | 2,682 | -0.05(-0.87%) |
Nov 17, 2003 | 5.311 | 5.311 | 5.311 | 5.311 | 3,452 | +0.00(+0.06%) |
Nov 14, 2003 | 5.274 | 5.308 | 5.264 | 5.308 | 7,998 | +0.03(+0.53%) |
Nov 13, 2003 | 5.280 | 5.280 | 5.280 | 5.280 | 1,490 | +0.01(+0.24%) |
Nov 12, 2003 | 5.311 | 5.311 | 5.267 | 5.267 | 2,732 | -0.04(-0.82%) |
Nov 11, 2003 | 5.311 | 5.311 | 5.311 | 5.311 | 745 | +0.00(+0.00%) |
Nov 10, 2003 | 5.267 | 5.311 | 5.258 | 5.311 | 15,152 | +0.04(+0.76%) |
Nov 07, 2003 | 5.311 | 5.311 | 5.271 | 5.271 | 20,542 | -0.06(-1.05%) |
Nov 06, 2003 | 5.311 | 5.326 | 5.311 | 5.326 | 4,719 | -0.02(-0.35%) |
Nov 05, 2003 | 5.326 | 5.345 | 5.264 | 5.345 | 43,060 | -0.01(-0.23%) |
Nov 04, 2003 | 5.320 | 5.373 | 5.286 | 5.357 | 5,775 | -0.03(-0.57%) |
Nov 03, 2003 | 5.388 | 5.388 | 5.388 | 5.388 | 993 | +0.01(+0.23%) |
Oct 31, 2003 | 5.308 | 5.376 | 5.308 | 5.376 | 2,980 | +0.11(+2.12%) |
Oct 30, 2003 | 5.264 | 5.264 | 5.264 | 5.264 | 1,490 | +0.00(+0.00%) |
Oct 29, 2003 | 5.317 | 5.329 | 5.252 | 5.264 | 8,197 | -0.10(-1.79%) |
Oct 28, 2003 | 5.354 | 5.376 | 5.354 | 5.360 | 3,477 | -0.03(-0.52%) |
Oct 27, 2003 | 5.367 | 5.388 | 5.320 | 5.388 | 1,490 | +0.02(+0.29%) |
Oct 24, 2003 | 5.292 | 5.373 | 5.292 | 5.373 | 2,235 | -0.01(-0.11%) |
Oct 23, 2003 | 5.249 | 5.419 | 5.249 | 5.379 | 7,948 | +0.19(+3.64%) |
Oct 22, 2003 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 5.187 | 5.202 | 5.187 | 5.190 | 5,713 | -0.01(-0.24%) |
Oct 20, 2003 | 5.088 | 5.202 | 5.075 | 5.202 | 15,152 | +0.13(+2.56%) |
Oct 17, 2003 | 5.072 | 5.091 | 5.072 | 5.072 | 1,738 | -0.03(-0.55%) |
Oct 16, 2003 | 5.137 | 5.110 | 5.100 | 5.100 | 1,242 | -0.04(-0.72%) |
Oct 15, 2003 | 5.249 | 5.249 | 5.137 | 5.137 | 6,706 | -0.07(-1.25%) |
Oct 14, 2003 | 5.202 | 5.202 | 5.202 | 5.202 | 745 | +0.06(+1.14%) |
Oct 13, 2003 | 5.137 | 5.144 | 5.137 | 5.144 | 496 | +0.00(+0.06%) |
Oct 10, 2003 | 5.147 | 5.147 | 5.141 | 5.141 | 1,242 | +0.02(+0.42%) |
Oct 09, 2003 | 5.264 | 5.264 | 5.116 | 5.119 | 6,458 | -0.15(-2.76%) |
Oct 08, 2003 | 5.264 | 5.264 | 5.224 | 5.264 | 2,732 | +0.00(+0.00%) |
Oct 07, 2003 | 5.233 | 5.280 | 5.233 | 5.264 | 5,216 | +0.04(+0.77%) |
Oct 06, 2003 | 5.147 | 5.264 | 5.144 | 5.224 | 15,400 | +0.05(+1.02%) |
Oct 03, 2003 | 4.862 | 5.172 | 4.837 | 5.172 | 12,420 | +0.37(+7.67%) |
Oct 02, 2003 | 4.831 | 4.840 | 4.797 | 4.803 | 3,974 | -0.03(-0.57%) |
Oct 01, 2003 | 4.707 | 4.831 | 4.707 | 4.831 | 7,700 | +0.12(+2.63%) |
Sep 30, 2003 | 4.704 | 4.707 | 4.704 | 4.707 | 7,966 | -0.01(-0.20%) |
Sep 29, 2003 | 4.691 | 4.781 | 4.691 | 4.716 | 7,203 | +0.06(+1.20%) |
Sep 26, 2003 | 4.645 | 4.661 | 4.645 | 4.661 | 4,719 | +0.02(+0.33%) |
Sep 25, 2003 | 4.645 | 4.645 | 4.645 | 4.645 | 1,242 | +0.00(+0.00%) |
Sep 24, 2003 | 4.642 | 4.645 | 4.642 | 4.645 | 1,738 | +0.00(+0.00%) |
Sep 23, 2003 | 4.645 | 4.645 | 4.645 | 4.645 | 7,203 | +0.03(+0.67%) |
Sep 22, 2003 | 4.645 | 4.657 | 4.614 | 4.614 | 11,178 | -0.06(-1.26%) |
Sep 19, 2003 | 4.614 | 4.673 | 4.614 | 4.673 | 1,738 | +0.07(+1.48%) |
Sep 18, 2003 | 4.602 | 4.639 | 4.521 | 4.605 | 13,910 | -0.04(-0.80%) |
Sep 17, 2003 | 4.589 | 4.642 | 4.589 | 4.642 | 5,713 | +0.02(+0.34%) |
Sep 16, 2003 | 4.648 | 4.661 | 4.626 | 4.626 | 17,885 | -0.03(-0.73%) |
Sep 15, 2003 | 4.599 | 4.661 | 4.599 | 4.661 | 11,923 | +0.06(+1.35%) |
Sep 12, 2003 | 4.568 | 4.630 | 4.521 | 4.599 | 13,165 | +0.05(+1.16%) |
Sep 11, 2003 | 4.552 | 4.567 | 4.546 | 4.546 | 6,706 | -0.02(-0.34%) |
Sep 10, 2003 | 4.561 | 4.561 | 4.561 | 4.561 | 1,738 | +0.04(+0.95%) |
Sep 09, 2003 | 4.506 | 4.583 | 4.503 | 4.518 | 19,872 | +0.01(+0.14%) |
Sep 08, 2003 | 4.512 | 4.512 | 4.512 | 4.512 | 248 | -0.01(-0.21%) |
Sep 05, 2003 | 4.456 | 4.521 | 4.456 | 4.521 | 8,197 | +0.06(+1.39%) |
Sep 04, 2003 | 4.546 | 4.568 | 4.459 | 4.459 | 9,936 | -0.06(-1.30%) |
Sep 03, 2003 | 4.512 | 4.527 | 4.512 | 4.518 | 24,591 | -0.00(-0.07%) |
Sep 02, 2003 | 4.503 | 4.537 | 4.500 | 4.521 | 4,968 | +0.06(+1.39%) |
Aug 29, 2003 | 4.465 | 4.465 | 4.419 | 4.459 | 3,974 | -0.05(-1.17%) |
Aug 28, 2003 | 4.413 | 4.614 | 4.413 | 4.512 | 13,413 | +0.13(+3.04%) |
Aug 27, 2003 | 4.410 | 4.410 | 4.379 | 4.379 | 6,706 | -0.03(-0.77%) |
Aug 26, 2003 | 4.443 | 4.443 | 4.413 | 4.413 | 1,987 | +0.01(+0.28%) |
Aug 25, 2003 | 4.397 | 4.447 | 4.397 | 4.400 | 6,706 | -0.04(-0.98%) |
Aug 22, 2003 | 4.513 | 4.513 | 4.379 | 4.444 | 6,458 | -0.04(-0.83%) |
Aug 21, 2003 | 4.521 | 4.537 | 4.481 | 4.481 | 99,858 | -0.04(-0.89%) |
Aug 20, 2003 | 4.493 | 4.521 | 4.493 | 4.521 | 2,484 | -0.02(-0.34%) |
Aug 19, 2003 | 4.568 | 4.568 | 4.490 | 4.537 | 1,738 | +0.00(+0.00%) |
Aug 18, 2003 | 4.506 | 4.537 | 4.490 | 4.537 | 9,936 | +0.05(+1.03%) |
Aug 15, 2003 | 4.537 | 4.537 | 4.490 | 4.490 | 8,942 | -0.03(-0.69%) |
Aug 14, 2003 | 4.512 | 4.521 | 4.487 | 4.521 | 13,662 | +0.11(+2.46%) |
Aug 13, 2003 | 4.540 | 4.543 | 4.413 | 4.413 | 23,349 | -0.08(-1.72%) |
Aug 12, 2003 | 4.509 | 4.549 | 4.490 | 4.490 | 29,808 | -0.02(-0.34%) |
Aug 11, 2003 | 4.314 | 4.639 | 4.314 | 4.506 | 58,871 | +0.23(+5.43%) |
Aug 08, 2003 | 4.072 | 4.314 | 4.072 | 4.273 | 147,551 | +0.20(+4.94%) |
Aug 07, 2003 | 3.985 | 4.081 | 3.985 | 4.072 | 19,872 | +0.09(+2.33%) |
Aug 06, 2003 | 3.961 | 3.979 | 3.961 | 3.979 | 14,655 | +0.04(+1.02%) |
Aug 05, 2003 | 3.933 | 3.964 | 3.933 | 3.939 | 24,343 | +0.05(+1.41%) |
Aug 04, 2003 | 3.871 | 3.948 | 3.828 | 3.884 | 7,452 | -0.07(-1.70%) |
Aug 01, 2003 | 4.190 | 4.190 | 3.865 | 3.951 | 24,343 | -0.28(-6.73%) |
Jul 31, 2003 | 4.469 | 4.469 | 4.236 | 4.236 | 2,484 | -0.28(-6.17%) |
Jul 30, 2003 | 4.515 | 4.515 | 4.515 | 4.515 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 4.496 | 4.574 | 4.481 | 4.515 | 2,980 | +0.07(+1.60%) |
Jul 28, 2003 | 4.444 | 4.444 | 4.444 | 4.444 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 4.444 | 4.444 | 4.444 | 4.444 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 4.469 | 4.469 | 4.444 | 4.444 | 1,987 | -0.06(-1.37%) |
Jul 23, 2003 | 4.506 | 4.552 | 4.506 | 4.506 | 3,477 | -0.03(-0.68%) |
Jul 22, 2003 | 4.537 | 4.537 | 4.537 | 4.537 | 745 | +0.02(+0.55%) |
Jul 21, 2003 | 4.512 | 4.512 | 4.512 | 4.512 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 4.490 | 4.512 | 4.376 | 4.512 | 4,968 | +0.02(+0.48%) |
Jul 17, 2003 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 4.490 | 4.490 | 4.444 | 4.490 | 2,235 | +0.02(+0.48%) |
Jul 15, 2003 | 4.506 | 4.515 | 4.469 | 4.469 | 1,242 | -0.04(-0.82%) |
Jul 14, 2003 | 4.515 | 4.515 | 4.493 | 4.506 | 1,738 | -0.06(-1.36%) |
Jul 11, 2003 | 4.608 | 4.608 | 4.568 | 4.568 | 745 | -0.06(-1.27%) |
Jul 10, 2003 | 4.614 | 4.710 | 4.614 | 4.626 | 3,726 | -0.02(-0.40%) |
Jul 09, 2003 | 4.753 | 4.753 | 4.645 | 4.645 | 6,458 | -0.12(-2.53%) |
Jul 08, 2003 | 4.766 | 4.766 | 4.766 | 4.766 | 745 | -0.06(-1.22%) |
Jul 07, 2003 | 4.701 | 4.825 | 4.701 | 4.825 | 1,987 | +0.12(+2.64%) |
Jul 03, 2003 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 4.654 | 4.700 | 4.654 | 4.700 | 1,242 | +0.06(+1.19%) |
Jul 01, 2003 | 4.645 | 4.645 | 4.645 | 4.645 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 4.645 | 4.645 | 4.645 | 4.645 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 4.645 | 4.645 | 4.599 | 4.645 | 3,974 | -0.01(-0.20%) |
Jun 26, 2003 | 4.673 | 4.676 | 4.654 | 4.654 | 2,980 | +0.01(+0.20%) |
Jun 25, 2003 | 4.620 | 4.701 | 4.620 | 4.645 | 1,490 | +0.07(+1.49%) |
Jun 24, 2003 | 4.571 | 4.583 | 4.571 | 4.577 | 745 | +0.02(+0.54%) |
Jun 23, 2003 | 4.518 | 4.645 | 4.518 | 4.552 | 8,197 | +0.06(+1.38%) |
Jun 20, 2003 | 4.490 | 4.490 | 4.490 | 4.490 | 496 | +0.03(+0.69%) |
Jun 19, 2003 | 4.469 | 4.515 | 4.459 | 4.459 | 1,738 | +0.05(+1.05%) |
Jun 18, 2003 | 4.416 | 4.416 | 4.413 | 4.413 | 2,484 | -0.06(-1.38%) |
Jun 17, 2003 | 4.469 | 4.490 | 4.469 | 4.475 | 1,738 | +0.04(+0.84%) |
Jun 16, 2003 | 4.438 | 4.438 | 4.437 | 4.438 | 1,987 | +0.02(+0.42%) |
Jun 13, 2003 | 4.419 | 4.419 | 4.419 | 4.419 | 745 | +0.02(+0.49%) |
Jun 12, 2003 | 4.320 | 4.397 | 4.317 | 4.397 | 993 | +0.08(+1.87%) |
Jun 11, 2003 | 4.277 | 4.326 | 4.277 | 4.317 | 7,700 | +0.04(+0.94%) |
Jun 10, 2003 | 4.335 | 4.335 | 4.277 | 4.277 | 4,719 | -0.06(-1.36%) |
Jun 09, 2003 | 4.335 | 4.335 | 4.335 | 4.335 | 496 | +0.00(+0.00%) |
Jun 06, 2003 | 4.657 | 4.657 | 4.335 | 4.335 | 16,394 | -0.32(-6.91%) |
Jun 05, 2003 | 4.286 | 5.264 | 4.286 | 4.657 | 49,929 | +0.37(+8.67%) |
Jun 04, 2003 | 4.326 | 4.342 | 4.286 | 4.286 | 4,719 | -0.04(-0.93%) |
Jun 03, 2003 | 4.357 | 4.357 | 4.311 | 4.326 | 6,210 | -0.10(-2.24%) |
Jun 02, 2003 | 4.338 | 4.425 | 4.258 | 4.425 | 7,452 | +0.17(+3.93%) |
May 30, 2003 | 4.289 | 4.289 | 4.258 | 4.258 | 745 | -0.03(-0.65%) |
May 29, 2003 | 4.286 | 4.286 | 4.286 | 4.286 | 248 | +0.03(+0.66%) |
May 28, 2003 | 4.258 | 4.258 | 4.258 | 4.258 | 2,484 | +0.00(+0.00%) |
May 27, 2003 | 4.258 | 4.258 | 4.242 | 4.258 | 4,968 | +0.00(+0.00%) |
May 23, 2003 | 4.258 | 4.258 | 4.258 | 4.258 | 248 | -0.00(-0.07%) |
May 22, 2003 | 4.261 | 4.261 | 4.261 | 4.261 | 496 | +0.07(+1.62%) |
May 21, 2003 | 4.261 | 4.261 | 4.193 | 4.193 | 993 | -0.07(-1.53%) |
May 20, 2003 | 4.249 | 4.295 | 4.075 | 4.258 | 4,719 | +0.07(+1.63%) |
May 19, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 248 | -0.07(-1.53%) |
May 16, 2003 | 4.103 | 4.289 | 4.103 | 4.255 | 5,713 | -0.03(-0.79%) |
May 15, 2003 | 4.162 | 4.289 | 4.162 | 4.289 | 7,203 | +0.18(+4.37%) |
May 14, 2003 | 4.109 | 4.109 | 4.109 | 4.109 | 248 | -0.13(-3.14%) |
May 13, 2003 | 4.273 | 4.273 | 4.091 | 4.242 | 13,165 | +0.22(+5.39%) |
May 12, 2003 | 4.199 | 4.252 | 4.026 | 4.026 | 4,968 | -0.24(-5.66%) |
May 09, 2003 | 4.270 | 4.270 | 4.267 | 4.267 | 1,738 | -0.05(-1.22%) |
May 08, 2003 | 4.304 | 4.320 | 4.304 | 4.320 | 4,968 | +0.00(+0.00%) |
May 07, 2003 | 4.320 | 4.320 | 4.320 | 4.320 | 2,235 | -0.01(-0.14%) |
May 06, 2003 | 4.320 | 4.326 | 4.320 | 4.326 | 1,490 | +0.03(+0.79%) |
May 05, 2003 | 4.335 | 4.335 | 4.239 | 4.292 | 14,904 | +0.01(+0.29%) |
May 02, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 2,484 | +0.00(+0.00%) |