Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.604 | 5.644 | 5.600 | 5.644 | 147,396 | +0.02(+0.43%) |
Aug 30, 2004 | 5.600 | 5.620 | 5.596 | 5.620 | 162,885 | +0.03(+0.57%) |
Aug 27, 2004 | 5.580 | 5.604 | 5.580 | 5.588 | 101,678 | +0.00(+0.07%) |
Aug 26, 2004 | 5.596 | 5.600 | 5.576 | 5.584 | 111,421 | -0.01(-0.14%) |
Aug 25, 2004 | 5.596 | 5.596 | 5.576 | 5.592 | 86,439 | -0.00(-0.07%) |
Aug 24, 2004 | 5.560 | 5.604 | 5.556 | 5.596 | 151,393 | +0.02(+0.43%) |
Aug 23, 2004 | 5.592 | 5.592 | 5.564 | 5.572 | 104,676 | -0.02(-0.36%) |
Aug 20, 2004 | 5.572 | 5.596 | 5.564 | 5.592 | 74,447 | +0.00(+0.07%) |
Aug 19, 2004 | 5.596 | 5.596 | 5.556 | 5.588 | 84,690 | +0.00(+0.07%) |
Aug 18, 2004 | 5.552 | 5.592 | 5.544 | 5.584 | 87,438 | +0.03(+0.58%) |
Aug 17, 2004 | 5.520 | 5.552 | 5.508 | 5.552 | 109,673 | +0.03(+0.51%) |
Aug 16, 2004 | 5.540 | 5.540 | 5.512 | 5.524 | 63,205 | -0.02(-0.36%) |
Aug 13, 2004 | 5.532 | 5.548 | 5.508 | 5.544 | 113,670 | +0.01(+0.22%) |
Aug 12, 2004 | 5.532 | 5.532 | 5.504 | 5.532 | 140,151 | -0.01(-0.14%) |
Aug 11, 2004 | 5.564 | 5.564 | 5.532 | 5.540 | 178,125 | -0.03(-0.50%) |
Aug 10, 2004 | 5.600 | 5.600 | 5.544 | 5.568 | 81,942 | -0.03(-0.50%) |
Aug 09, 2004 | 5.576 | 5.608 | 5.576 | 5.596 | 225,092 | +0.02(+0.29%) |
Aug 06, 2004 | 5.564 | 5.600 | 5.564 | 5.580 | 119,666 | +0.02(+0.36%) |
Aug 05, 2004 | 5.556 | 5.560 | 5.524 | 5.560 | 131,657 | +0.02(+0.36%) |
Aug 04, 2004 | 5.540 | 5.544 | 5.512 | 5.540 | 114,169 | +0.01(+0.22%) |
Aug 03, 2004 | 5.504 | 5.540 | 5.484 | 5.528 | 122,414 | +0.04(+0.80%) |
Aug 02, 2004 | 5.496 | 5.500 | 5.472 | 5.484 | 112,171 | -0.01(-0.22%) |
Jul 30, 2004 | 5.472 | 5.504 | 5.448 | 5.496 | 105,675 | +0.06(+1.18%) |
Jul 29, 2004 | 5.416 | 5.444 | 5.412 | 5.432 | 69,701 | +0.02(+0.30%) |
Jul 28, 2004 | 5.404 | 5.436 | 5.388 | 5.416 | 81,442 | +0.01(+0.22%) |
Jul 27, 2004 | 5.452 | 5.452 | 5.368 | 5.404 | 145,148 | -0.01(-0.22%) |
Jul 26, 2004 | 5.464 | 5.464 | 5.400 | 5.416 | 119,416 | -0.03(-0.59%) |
Jul 23, 2004 | 5.456 | 5.460 | 5.420 | 5.448 | 114,169 | +0.02(+0.29%) |
Jul 22, 2004 | 5.436 | 5.452 | 5.424 | 5.432 | 128,160 | -0.00(-0.07%) |
Jul 21, 2004 | 5.464 | 5.472 | 5.424 | 5.436 | 180,873 | -0.04(-0.66%) |
Jul 20, 2004 | 5.472 | 5.500 | 5.464 | 5.472 | 92,435 | -0.01(-0.15%) |
Jul 19, 2004 | 5.504 | 5.504 | 5.468 | 5.480 | 160,887 | -0.03(-0.51%) |
Jul 16, 2004 | 5.480 | 5.508 | 5.480 | 5.508 | 112,171 | +0.04(+0.81%) |
Jul 15, 2004 | 5.484 | 5.512 | 5.464 | 5.464 | 105,426 | -0.03(-0.51%) |
Jul 14, 2004 | 5.524 | 5.524 | 5.424 | 5.492 | 176,126 | -0.04(-0.65%) |
Jul 13, 2004 | 5.516 | 5.564 | 5.516 | 5.528 | 140,151 | +0.01(+0.22%) |
Jul 12, 2004 | 5.504 | 5.520 | 5.472 | 5.516 | 104,426 | +0.03(+0.58%) |
Jul 09, 2004 | 5.456 | 5.504 | 5.456 | 5.484 | 159,638 | +0.03(+0.51%) |
Jul 08, 2004 | 5.420 | 5.484 | 5.420 | 5.456 | 146,147 | +0.03(+0.52%) |
Jul 07, 2004 | 5.444 | 5.464 | 5.392 | 5.428 | 202,358 | -0.01(-0.15%) |
Jul 06, 2004 | 5.392 | 5.440 | 5.392 | 5.436 | 62,706 | +0.04(+0.74%) |
Jul 02, 2004 | 5.324 | 5.452 | 5.324 | 5.396 | 236,833 | +0.08(+1.58%) |
Jul 01, 2004 | 5.172 | 5.312 | 5.164 | 5.312 | 188,867 | +0.13(+2.47%) |
Jun 30, 2004 | 5.124 | 5.184 | 5.116 | 5.184 | 215,848 | +0.07(+1.33%) |
Jun 29, 2004 | 5.124 | 5.152 | 5.116 | 5.116 | 204,356 | -0.02(-0.31%) |
Jun 28, 2004 | 5.172 | 5.204 | 5.120 | 5.132 | 110,172 | -0.03(-0.54%) |
Jun 25, 2004 | 5.164 | 5.188 | 5.148 | 5.160 | 181,622 | -0.03(-0.54%) |
Jun 24, 2004 | 5.144 | 5.212 | 5.144 | 5.188 | 253,572 | +0.03(+0.54%) |
Jun 23, 2004 | 5.164 | 5.180 | 5.144 | 5.160 | 217,097 | -0.02(-0.39%) |
Jun 22, 2004 | 5.204 | 5.216 | 5.164 | 5.180 | 156,390 | -0.03(-0.61%) |
Jun 21, 2004 | 5.188 | 5.220 | 5.188 | 5.212 | 149,395 | -0.00(-0.08%) |
Jun 18, 2004 | 5.224 | 5.248 | 5.176 | 5.216 | 151,643 | -0.01(-0.23%) |
Jun 17, 2004 | 5.204 | 5.256 | 5.200 | 5.228 | 115,918 | +0.00(+0.00%) |
Jun 16, 2004 | 5.208 | 5.228 | 5.204 | 5.228 | 92,684 | +0.00(+0.00%) |
Jun 15, 2004 | 5.212 | 5.252 | 5.212 | 5.228 | 133,156 | +0.00(+0.08%) |
Jun 14, 2004 | 5.244 | 5.260 | 5.180 | 5.224 | 175,127 | -0.09(-1.66%) |
Jun 10, 2004 | 5.344 | 5.352 | 5.284 | 5.312 | 145,148 | -0.03(-0.52%) |
Jun 09, 2004 | 5.328 | 5.360 | 5.328 | 5.340 | 119,166 | +0.02(+0.30%) |
Jun 08, 2004 | 5.324 | 5.384 | 5.316 | 5.324 | 132,656 | -0.03(-0.60%) |
Jun 07, 2004 | 5.312 | 5.356 | 5.292 | 5.356 | 110,672 | +0.05(+0.98%) |
Jun 04, 2004 | 5.392 | 5.392 | 5.304 | 5.304 | 142,649 | -0.06(-1.05%) |
Jun 03, 2004 | 5.364 | 5.404 | 5.336 | 5.360 | 106,924 | +0.00(+0.07%) |
Jun 02, 2004 | 5.384 | 5.384 | 5.324 | 5.356 | 105,426 | +0.00(+0.07%) |
Jun 01, 2004 | 5.320 | 5.360 | 5.288 | 5.352 | 117,167 | +0.02(+0.30%) |
May 28, 2004 | 5.344 | 5.356 | 5.308 | 5.336 | 72,199 | -0.00(-0.07%) |
May 27, 2004 | 5.336 | 5.344 | 5.300 | 5.340 | 106,675 | +0.01(+0.23%) |
May 26, 2004 | 5.368 | 5.376 | 5.312 | 5.328 | 131,657 | +0.00(+0.00%) |
May 25, 2004 | 5.224 | 5.328 | 5.196 | 5.328 | 216,098 | +0.08(+1.60%) |
May 24, 2004 | 5.252 | 5.300 | 5.244 | 5.244 | 109,922 | -0.04(-0.76%) |
May 21, 2004 | 5.316 | 5.320 | 5.284 | 5.284 | 121,164 | -0.01(-0.15%) |
May 20, 2004 | 5.292 | 5.292 | 5.224 | 5.292 | 149,894 | +0.02(+0.30%) |
May 19, 2004 | 5.308 | 5.324 | 5.216 | 5.276 | 123,913 | -0.02(-0.45%) |
May 18, 2004 | 5.364 | 5.400 | 5.260 | 5.300 | 160,637 | -0.10(-1.78%) |
May 17, 2004 | 5.404 | 5.460 | 5.364 | 5.396 | 80,943 | -0.04(-0.81%) |
May 14, 2004 | 5.324 | 5.440 | 5.304 | 5.440 | 92,934 | +0.08(+1.49%) |
May 13, 2004 | 5.356 | 5.400 | 5.324 | 5.360 | 122,663 | -0.02(-0.45%) |
May 12, 2004 | 5.356 | 5.392 | 5.260 | 5.384 | 113,420 | +0.06(+1.13%) |
May 11, 2004 | 5.204 | 5.348 | 5.204 | 5.324 | 240,831 | +0.08(+1.53%) |
May 10, 2004 | 5.284 | 5.296 | 5.164 | 5.244 | 249,574 | -0.06(-1.13%) |
May 07, 2004 | 5.464 | 5.464 | 5.204 | 5.304 | 340,011 | -0.19(-3.50%) |
May 06, 2004 | 5.576 | 5.576 | 5.464 | 5.496 | 121,414 | -0.04(-0.72%) |
May 05, 2004 | 5.488 | 5.604 | 5.484 | 5.536 | 188,118 | +0.01(+0.14%) |
May 04, 2004 | 5.556 | 5.644 | 5.528 | 5.528 | 120,165 | -0.06(-1.00%) |
May 03, 2004 | 5.544 | 5.584 | 5.516 | 5.584 | 113,420 | +0.06(+1.09%) |
Apr 30, 2004 | 5.544 | 5.580 | 5.504 | 5.524 | 194,363 | +0.02(+0.36%) |
Apr 29, 2004 | 5.484 | 5.516 | 5.464 | 5.504 | 118,916 | +0.00(+0.07%) |
Apr 28, 2004 | 5.484 | 5.512 | 5.444 | 5.500 | 126,910 | +0.00(+0.07%) |
Apr 27, 2004 | 5.464 | 5.504 | 5.384 | 5.496 | 203,607 | +0.06(+1.03%) |
Apr 26, 2004 | 5.432 | 5.492 | 5.396 | 5.440 | 171,629 | +0.02(+0.30%) |
Apr 23, 2004 | 5.504 | 5.504 | 5.344 | 5.424 | 173,878 | -0.06(-1.09%) |
Apr 22, 2004 | 5.492 | 5.548 | 5.484 | 5.484 | 114,919 | -0.02(-0.44%) |
Apr 21, 2004 | 5.512 | 5.568 | 5.492 | 5.508 | 223,343 | +0.00(+0.00%) |
Apr 20, 2004 | 5.628 | 5.632 | 5.472 | 5.508 | 161,386 | -0.13(-2.34%) |
Apr 19, 2004 | 5.656 | 5.684 | 5.624 | 5.640 | 77,695 | -0.00(-0.07%) |
Apr 16, 2004 | 5.604 | 5.684 | 5.604 | 5.644 | 133,656 | +0.04(+0.71%) |
Apr 15, 2004 | 5.624 | 5.624 | 5.524 | 5.604 | 163,385 | +0.06(+1.16%) |
Apr 14, 2004 | 5.604 | 5.616 | 5.484 | 5.540 | 296,541 | -0.08(-1.49%) |
Apr 13, 2004 | 5.464 | 5.640 | 5.464 | 5.624 | 280,053 | -0.06(-0.99%) |
Apr 12, 2004 | 5.776 | 5.776 | 5.680 | 5.680 | 203,607 | -0.09(-1.60%) |
Apr 08, 2004 | 5.780 | 5.816 | 5.752 | 5.772 | 150,144 | -0.03(-0.48%) |
Apr 07, 2004 | 5.776 | 5.812 | 5.724 | 5.800 | 175,876 | +0.02(+0.35%) |
Apr 06, 2004 | 5.804 | 5.840 | 5.732 | 5.780 | 234,835 | -0.06(-1.10%) |
Apr 05, 2004 | 5.944 | 5.944 | 5.808 | 5.844 | 285,050 | -0.08(-1.28%) |
Apr 02, 2004 | 6.004 | 6.004 | 5.892 | 5.920 | 238,582 | -0.08(-1.40%) |
Apr 01, 2004 | 6.012 | 6.024 | 5.992 | 6.004 | 136,654 | -0.02(-0.33%) |
Mar 31, 2004 | 6.012 | 6.036 | 6.004 | 6.024 | 183,121 | +0.02(+0.33%) |
Mar 30, 2004 | 5.988 | 6.004 | 5.972 | 6.004 | 123,413 | +0.02(+0.27%) |
Mar 29, 2004 | 5.996 | 6.004 | 5.968 | 5.988 | 144,648 | -0.02(-0.33%) |
Mar 26, 2004 | 5.992 | 6.012 | 5.972 | 6.008 | 95,183 | +0.01(+0.13%) |
Mar 25, 2004 | 6.044 | 6.044 | 5.976 | 6.000 | 303,037 | -0.04(-0.66%) |
Mar 24, 2004 | 6.004 | 6.040 | 5.984 | 6.040 | 239,581 | +0.04(+0.60%) |
Mar 23, 2004 | 6.012 | 6.036 | 5.996 | 6.004 | 198,610 | +0.01(+0.13%) |
Mar 22, 2004 | 6.008 | 6.028 | 5.964 | 5.996 | 306,784 | -0.02(-0.27%) |
Mar 19, 2004 | 6.044 | 6.048 | 6.008 | 6.012 | 133,906 | -0.03(-0.53%) |
Mar 18, 2004 | 6.048 | 6.048 | 6.016 | 6.044 | 180,873 | -0.01(-0.20%) |
Mar 17, 2004 | 6.020 | 6.056 | 6.020 | 6.056 | 162,885 | +0.03(+0.53%) |
Mar 16, 2004 | 6.016 | 6.024 | 5.992 | 6.024 | 160,387 | +0.01(+0.13%) |
Mar 15, 2004 | 6.008 | 6.020 | 5.996 | 6.016 | 129,908 | +0.00(+0.00%) |
Mar 12, 2004 | 5.996 | 6.020 | 5.988 | 6.016 | 117,917 | +0.01(+0.20%) |
Mar 11, 2004 | 5.984 | 6.012 | 5.976 | 6.004 | 213,849 | +0.00(+0.00%) |
Mar 10, 2004 | 6.000 | 6.004 | 5.992 | 6.004 | 226,341 | +0.00(+0.07%) |
Mar 09, 2004 | 5.996 | 6.000 | 5.984 | 6.000 | 136,654 | +0.02(+0.27%) |
Mar 08, 2004 | 5.988 | 5.996 | 5.968 | 5.984 | 208,103 | +0.02(+0.34%) |
Mar 05, 2004 | 5.960 | 5.980 | 5.900 | 5.964 | 337,263 | +0.00(+0.00%) |
Mar 04, 2004 | 5.932 | 5.980 | 5.872 | 5.964 | 280,053 | +0.04(+0.74%) |
Mar 03, 2004 | 5.936 | 5.956 | 5.872 | 5.920 | 203,357 | -0.04(-0.74%) |
Mar 02, 2004 | 5.948 | 5.964 | 5.940 | 5.964 | 90,936 | +0.03(+0.47%) |
Mar 01, 2004 | 5.936 | 5.960 | 5.920 | 5.936 | 65,703 | +0.01(+0.20%) |
Feb 27, 2004 | 5.924 | 5.960 | 5.900 | 5.924 | 148,645 | -0.01(-0.20%) |
Feb 26, 2004 | 5.892 | 5.936 | 5.892 | 5.936 | 70,950 | +0.01(+0.20%) |
Feb 25, 2004 | 5.848 | 5.924 | 5.848 | 5.924 | 144,898 | +0.07(+1.16%) |
Feb 24, 2004 | 5.884 | 5.900 | 5.852 | 5.856 | 251,823 | -0.04(-0.75%) |
Feb 23, 2004 | 5.900 | 5.920 | 5.856 | 5.900 | 188,367 | -0.01(-0.20%) |
Feb 20, 2004 | 5.932 | 5.948 | 5.908 | 5.912 | 90,936 | +0.02(+0.27%) |
Feb 19, 2004 | 5.952 | 5.972 | 5.888 | 5.896 | 160,137 | -0.02(-0.41%) |
Feb 18, 2004 | 5.928 | 5.968 | 5.908 | 5.920 | 131,157 | -0.02(-0.34%) |
Feb 17, 2004 | 5.996 | 5.996 | 5.916 | 5.940 | 244,828 | -0.03(-0.47%) |
Feb 13, 2004 | 5.956 | 5.996 | 5.948 | 5.968 | 99,430 | -0.02(-0.27%) |
Feb 12, 2004 | 5.984 | 5.996 | 5.944 | 5.984 | 91,186 | -0.02(-0.33%) |
Feb 11, 2004 | 5.984 | 6.004 | 5.980 | 6.004 | 163,135 | +0.02(+0.33%) |
Feb 10, 2004 | 5.984 | 5.996 | 5.972 | 5.984 | 72,449 | -0.01(-0.20%) |
Feb 09, 2004 | 5.984 | 5.996 | 5.956 | 5.996 | 166,133 | +0.02(+0.27%) |
Feb 06, 2004 | 5.964 | 5.980 | 5.936 | 5.980 | 90,186 | +0.02(+0.34%) |
Feb 05, 2004 | 5.960 | 5.960 | 5.896 | 5.960 | 95,682 | +0.00(+0.00%) |
Feb 04, 2004 | 5.936 | 5.972 | 5.900 | 5.960 | 115,169 | +0.02(+0.40%) |
Feb 03, 2004 | 5.908 | 5.956 | 5.904 | 5.936 | 122,913 | +0.03(+0.54%) |
Feb 02, 2004 | 5.916 | 5.948 | 5.888 | 5.904 | 98,181 | -0.01(-0.20%) |
Jan 30, 2004 | 5.936 | 5.944 | 5.872 | 5.916 | 108,174 | +0.02(+0.34%) |
Jan 29, 2004 | 5.936 | 5.944 | 5.852 | 5.896 | 197,861 | -0.03(-0.47%) |
Jan 28, 2004 | 5.896 | 5.936 | 5.884 | 5.924 | 107,674 | +0.03(+0.48%) |
Jan 27, 2004 | 5.900 | 5.928 | 5.872 | 5.896 | 144,398 | -0.01(-0.20%) |
Jan 26, 2004 | 5.908 | 5.932 | 5.884 | 5.908 | 155,141 | +0.02(+0.41%) |
Jan 23, 2004 | 5.904 | 5.904 | 5.872 | 5.884 | 129,159 | -0.02(-0.34%) |
Jan 22, 2004 | 5.892 | 5.936 | 5.892 | 5.904 | 148,895 | +0.01(+0.20%) |
Jan 21, 2004 | 5.844 | 5.924 | 5.844 | 5.892 | 174,127 | +0.05(+0.82%) |
Jan 20, 2004 | 5.872 | 5.896 | 5.844 | 5.844 | 203,856 | -0.03(-0.48%) |
Jan 16, 2004 | 5.864 | 5.940 | 5.864 | 5.872 | 248,075 | +0.00(+0.07%) |
Jan 15, 2004 | 5.884 | 5.932 | 5.868 | 5.868 | 144,898 | -0.04(-0.61%) |
Jan 14, 2004 | 5.896 | 5.956 | 5.860 | 5.904 | 155,890 | -0.03(-0.54%) |
Jan 13, 2004 | 5.900 | 5.968 | 5.892 | 5.936 | 152,143 | +0.00(+0.07%) |
Jan 12, 2004 | 5.868 | 5.932 | 5.868 | 5.932 | 158,638 | +0.06(+1.09%) |
Jan 09, 2004 | 5.868 | 5.884 | 5.856 | 5.868 | 246,327 | +0.00(+0.00%) |
Jan 08, 2004 | 5.868 | 5.872 | 5.836 | 5.868 | 194,363 | -0.01(-0.14%) |
Jan 07, 2004 | 5.864 | 5.876 | 5.848 | 5.876 | 140,151 | +0.02(+0.27%) |
Jan 06, 2004 | 5.840 | 5.872 | 5.812 | 5.860 | 66,453 | +0.01(+0.14%) |
Jan 05, 2004 | 5.876 | 5.876 | 5.828 | 5.852 | 39,971 | -0.03(-0.48%) |
Jan 02, 2004 | 5.840 | 5.880 | 5.840 | 5.880 | 32,727 | +0.01(+0.20%) |
Dec 31, 2003 | 5.872 | 5.876 | 5.832 | 5.868 | 201,108 | -0.00(-0.07%) |
Dec 30, 2003 | 5.804 | 5.872 | 5.804 | 5.872 | 208,353 | +0.07(+1.17%) |
Dec 29, 2003 | 5.836 | 5.872 | 5.792 | 5.804 | 181,122 | -0.07(-1.23%) |
Dec 26, 2003 | 5.840 | 5.876 | 5.824 | 5.876 | 49,215 | +0.02(+0.41%) |
Dec 24, 2003 | 5.848 | 5.872 | 5.844 | 5.852 | 43,969 | +0.00(+0.00%) |
Dec 23, 2003 | 5.896 | 5.896 | 5.852 | 5.852 | 283,051 | -0.02(-0.41%) |
Dec 22, 2003 | 5.884 | 5.896 | 5.876 | 5.876 | 103,677 | -0.02(-0.41%) |
Dec 19, 2003 | 5.904 | 5.940 | 5.884 | 5.900 | 176,376 | +0.02(+0.27%) |
Dec 18, 2003 | 5.956 | 5.972 | 5.884 | 5.884 | 136,404 | -0.09(-1.54%) |
Dec 17, 2003 | 5.984 | 5.984 | 5.928 | 5.976 | 151,893 | +0.00(+0.07%) |
Dec 16, 2003 | 5.980 | 5.980 | 5.964 | 5.972 | 158,638 | +0.05(+0.81%) |
Dec 15, 2003 | 5.964 | 5.976 | 5.924 | 5.924 | 59,708 | -0.08(-1.27%) |
Dec 12, 2003 | 5.952 | 6.000 | 5.952 | 6.000 | 71,449 | +0.00(+0.00%) |
Dec 11, 2003 | 5.920 | 6.000 | 5.920 | 6.000 | 186,619 | +0.04(+0.60%) |
Dec 10, 2003 | 5.984 | 5.984 | 5.940 | 5.964 | 57,959 | +0.02(+0.34%) |
Dec 09, 2003 | 5.964 | 5.964 | 5.932 | 5.944 | 71,200 | +0.02(+0.34%) |
Dec 08, 2003 | 5.944 | 5.980 | 5.908 | 5.924 | 144,898 | -0.07(-1.20%) |
Dec 05, 2003 | 5.964 | 6.000 | 5.932 | 5.996 | 45,717 | +0.01(+0.20%) |
Dec 04, 2003 | 5.964 | 5.996 | 5.964 | 5.984 | 43,219 | -0.01(-0.13%) |
Dec 03, 2003 | 5.932 | 5.992 | 5.932 | 5.992 | 78,444 | +0.06(+1.01%) |
Dec 02, 2003 | 5.932 | 5.956 | 5.932 | 5.932 | 31,977 | -0.05(-0.80%) |
Dec 01, 2003 | 5.964 | 5.964 | 5.944 | 5.980 | 96,682 | +0.00(+0.00%) |
Nov 28, 2003 | 5.924 | 5.984 | 5.912 | 5.980 | 30,478 | +0.04(+0.61%) |
Nov 26, 2003 | 5.884 | 5.884 | 5.884 | 5.944 | 35,724 | -0.00(-0.07%) |
Nov 25, 2003 | 5.888 | 5.948 | 5.868 | 5.948 | 41,221 | +0.08(+1.36%) |
Nov 24, 2003 | 5.904 | 5.944 | 5.868 | 5.868 | 97,181 | -0.04(-0.61%) |
Nov 21, 2003 | 5.924 | 5.924 | 5.904 | 5.904 | 43,719 | -0.04(-0.67%) |
Nov 20, 2003 | 5.976 | 5.976 | 5.976 | 5.944 | 75,946 | -0.06(-1.00%) |
Nov 19, 2003 | 6.012 | 6.016 | 6.004 | 6.004 | 24,482 | -0.04(-0.66%) |
Nov 18, 2003 | 6.008 | 6.044 | 6.004 | 6.044 | 72,948 | +0.02(+0.33%) |
Nov 17, 2003 | 6.004 | 6.024 | 6.004 | 6.024 | 50,464 | +0.02(+0.33%) |
Nov 14, 2003 | 6.004 | 6.008 | 6.004 | 6.004 | 51,214 | -0.02(-0.33%) |
Nov 13, 2003 | 6.024 | 6.024 | 6.004 | 6.024 | 27,980 | +0.02(+0.27%) |
Nov 12, 2003 | 6.020 | 6.020 | 6.004 | 6.008 | 50,464 | -0.02(-0.40%) |
Nov 11, 2003 | 6.008 | 6.032 | 6.008 | 6.032 | 63,455 | +0.02(+0.40%) |
Nov 10, 2003 | 6.008 | 6.008 | 6.008 | 6.008 | 27,480 | -0.02(-0.27%) |
Nov 07, 2003 | 6.036 | 6.036 | 6.036 | 6.024 | 19,985 | -0.00(-0.07%) |
Nov 06, 2003 | 6.008 | 6.028 | 6.008 | 6.028 | 59,957 | +0.00(+0.07%) |
Nov 05, 2003 | 6.032 | 6.028 | 6.012 | 6.024 | 32,227 | -0.01(-0.13%) |
Nov 04, 2003 | 6.032 | 6.032 | 6.032 | 6.032 | 10,242 | +0.00(+0.07%) |
Nov 03, 2003 | 6.024 | 6.032 | 6.024 | 6.028 | 34,725 | +0.00(+0.00%) |
Oct 31, 2003 | 6.052 | 6.052 | 6.028 | 6.028 | 58,209 | -0.01(-0.20%) |
Oct 30, 2003 | 6.008 | 6.044 | 6.008 | 6.040 | 65,953 | +0.01(+0.20%) |
Oct 29, 2003 | 6.032 | 6.060 | 6.024 | 6.028 | 39,472 | -0.00(-0.07%) |
Oct 28, 2003 | 6.008 | 6.064 | 6.008 | 6.032 | 71,449 | +0.03(+0.47%) |
Oct 27, 2003 | 6.044 | 6.044 | 6.004 | 6.004 | 44,218 | -0.01(-0.20%) |
Oct 24, 2003 | 6.016 | 6.024 | 6.012 | 6.016 | 34,725 | +0.01(+0.13%) |
Oct 23, 2003 | 6.004 | 6.008 | 6.004 | 6.008 | 155,890 | +0.00(+0.07%) |
Oct 22, 2003 | 6.008 | 6.008 | 6.004 | 6.004 | 50,214 | +0.00(+0.00%) |
Oct 21, 2003 | 6.008 | 6.008 | 6.004 | 6.004 | 55,710 | -0.00(-0.07%) |
Oct 20, 2003 | 6.008 | 6.008 | 6.008 | 6.008 | 117,667 | +0.00(+0.00%) |
Oct 17, 2003 | 6.008 | 6.008 | 6.004 | 6.008 | 229,588 | +0.00(+0.00%) |