Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.900 | 7.085 | 6.895 | 6.983 | 51,870 | +0.08(+1.14%) |
Mar 30, 2004 | 6.914 | 6.914 | 6.872 | 6.904 | 14,205 | -0.01(-0.13%) |
Mar 29, 2004 | 6.918 | 6.918 | 6.886 | 6.914 | 30,132 | +0.04(+0.61%) |
Mar 26, 2004 | 6.900 | 6.900 | 6.839 | 6.872 | 6,241 | -0.07(-1.07%) |
Mar 25, 2004 | 6.807 | 6.946 | 6.807 | 6.946 | 10,331 | +0.16(+2.40%) |
Mar 24, 2004 | 6.770 | 6.821 | 6.737 | 6.783 | 18,509 | -0.02(-0.34%) |
Mar 23, 2004 | 6.830 | 6.844 | 6.783 | 6.807 | 17,433 | -0.02(-0.34%) |
Mar 22, 2004 | 6.830 | 6.849 | 6.770 | 6.830 | 18,294 | -0.06(-0.81%) |
Mar 19, 2004 | 6.923 | 6.923 | 6.872 | 6.886 | 20,877 | -0.03(-0.40%) |
Mar 18, 2004 | 6.909 | 6.923 | 6.909 | 6.914 | 9,685 | +0.01(+0.13%) |
Mar 17, 2004 | 6.853 | 6.923 | 6.853 | 6.904 | 8,393 | +0.07(+0.95%) |
Mar 16, 2004 | 6.737 | 6.839 | 6.737 | 6.839 | 25,181 | +0.01(+0.14%) |
Mar 15, 2004 | 6.969 | 6.969 | 6.830 | 6.830 | 6,672 | -0.16(-2.26%) |
Mar 12, 2004 | 7.085 | 7.085 | 6.876 | 6.988 | 27,118 | -0.12(-1.70%) |
Mar 11, 2004 | 7.271 | 7.271 | 7.109 | 7.109 | 7,963 | -0.17(-2.36%) |
Mar 10, 2004 | 7.322 | 7.322 | 7.281 | 7.281 | 645 | -0.05(-0.70%) |
Mar 09, 2004 | 7.295 | 7.332 | 7.295 | 7.332 | 860 | +0.02(+0.25%) |
Mar 08, 2004 | 7.253 | 7.346 | 7.253 | 7.313 | 8,609 | -0.06(-0.76%) |
Mar 05, 2004 | 7.387 | 7.387 | 7.276 | 7.369 | 9,900 | +0.03(+0.38%) |
Mar 04, 2004 | 7.295 | 7.341 | 7.295 | 7.341 | 5,380 | -0.00(-0.06%) |
Mar 03, 2004 | 7.387 | 7.387 | 7.225 | 7.346 | 11,622 | -0.13(-1.74%) |
Mar 02, 2004 | 7.476 | 7.476 | 7.415 | 7.476 | 10,546 | +0.00(+0.00%) |
Mar 01, 2004 | 7.504 | 7.504 | 7.466 | 7.476 | 3,013 | +0.01(+0.12%) |
Feb 27, 2004 | 7.434 | 7.480 | 7.434 | 7.466 | 7,317 | +0.03(+0.44%) |
Feb 26, 2004 | 7.550 | 7.550 | 7.434 | 7.434 | 7,317 | -0.14(-1.84%) |
Feb 25, 2004 | 7.462 | 7.573 | 7.462 | 7.573 | 2,582 | +0.05(+0.68%) |
Feb 24, 2004 | 7.522 | 7.522 | 7.434 | 7.522 | 13,344 | +0.04(+0.50%) |
Feb 23, 2004 | 7.713 | 7.736 | 7.485 | 7.485 | 18,940 | -0.18(-2.36%) |
Feb 20, 2004 | 7.899 | 7.899 | 7.666 | 7.666 | 29,486 | +0.04(+0.55%) |
Feb 19, 2004 | 7.471 | 7.666 | 7.471 | 7.624 | 23,029 | +0.15(+2.05%) |
Feb 18, 2004 | 7.318 | 7.471 | 7.318 | 7.471 | 21,307 | +0.15(+2.10%) |
Feb 17, 2004 | 7.285 | 7.341 | 7.285 | 7.318 | 2,367 | +0.03(+0.38%) |
Feb 13, 2004 | 7.322 | 7.322 | 7.253 | 7.290 | 17,648 | -0.04(-0.51%) |
Feb 12, 2004 | 7.308 | 7.327 | 7.202 | 7.327 | 24,751 | +0.01(+0.19%) |
Feb 11, 2004 | 7.327 | 7.327 | 7.304 | 7.313 | 8,178 | -0.01(-0.19%) |
Feb 10, 2004 | 7.299 | 7.360 | 7.299 | 7.327 | 11,191 | +0.03(+0.38%) |
Feb 09, 2004 | 7.248 | 7.318 | 7.248 | 7.299 | 16,357 | +0.06(+0.77%) |
Feb 06, 2004 | 7.206 | 7.243 | 7.202 | 7.243 | 2,367 | +0.02(+0.26%) |
Feb 05, 2004 | 7.188 | 7.225 | 7.183 | 7.225 | 4,950 | +0.03(+0.45%) |
Feb 04, 2004 | 7.192 | 7.239 | 7.178 | 7.192 | 13,774 | -0.00(-0.06%) |
Feb 03, 2004 | 7.202 | 7.202 | 7.146 | 7.197 | 16,357 | -0.05(-0.64%) |
Feb 02, 2004 | 7.048 | 7.318 | 7.048 | 7.243 | 18,724 | +0.18(+2.57%) |
Jan 30, 2004 | 7.016 | 7.085 | 6.979 | 7.062 | 13,989 | +0.07(+0.93%) |
Jan 29, 2004 | 7.271 | 7.271 | 6.598 | 6.997 | 136,455 | -0.32(-4.32%) |
Jan 28, 2004 | 7.411 | 7.434 | 7.308 | 7.313 | 18,509 | -0.12(-1.56%) |
Jan 27, 2004 | 7.453 | 7.453 | 7.429 | 7.429 | 9,900 | -0.00(-0.06%) |
Jan 26, 2004 | 7.434 | 7.504 | 7.434 | 7.434 | 13,559 | +0.07(+0.95%) |
Jan 23, 2004 | 7.318 | 7.457 | 7.295 | 7.364 | 24,751 | +0.09(+1.28%) |
Jan 22, 2004 | 7.299 | 7.308 | 7.271 | 7.271 | 6,026 | -0.05(-0.63%) |
Jan 21, 2004 | 7.318 | 7.364 | 7.285 | 7.318 | 18,079 | +0.00(+0.06%) |
Jan 20, 2004 | 7.550 | 7.615 | 7.295 | 7.313 | 18,079 | -0.19(-2.54%) |
Jan 16, 2004 | 7.671 | 7.685 | 7.364 | 7.504 | 32,714 | -0.17(-2.24%) |
Jan 15, 2004 | 7.759 | 7.773 | 7.676 | 7.676 | 12,913 | -0.06(-0.78%) |
Jan 14, 2004 | 7.717 | 7.736 | 7.676 | 7.736 | 9,039 | +0.02(+0.24%) |
Jan 13, 2004 | 7.713 | 7.852 | 7.713 | 7.717 | 25,397 | +0.01(+0.12%) |
Jan 12, 2004 | 7.643 | 7.782 | 7.573 | 7.708 | 40,678 | +0.31(+4.21%) |
Jan 09, 2004 | 7.318 | 7.494 | 7.295 | 7.397 | 21,738 | +0.03(+0.44%) |
Jan 08, 2004 | 7.211 | 7.364 | 7.211 | 7.364 | 19,585 | +0.26(+3.59%) |
Jan 07, 2004 | 7.118 | 7.118 | 7.085 | 7.109 | 14,420 | -0.01(-0.13%) |
Jan 06, 2004 | 7.016 | 7.123 | 7.016 | 7.118 | 10,546 | +0.06(+0.79%) |
Jan 05, 2004 | 6.946 | 7.062 | 6.946 | 7.062 | 12,913 | +0.15(+2.15%) |
Jan 02, 2004 | 6.853 | 6.918 | 6.830 | 6.914 | 11,622 | -0.00(-0.07%) |
Dec 31, 2003 | 6.853 | 6.923 | 6.830 | 6.918 | 27,118 | +0.13(+1.99%) |
Dec 30, 2003 | 6.849 | 6.853 | 6.783 | 6.783 | 9,470 | -0.07(-0.95%) |
Dec 29, 2003 | 6.783 | 6.876 | 6.742 | 6.849 | 24,536 | +0.07(+1.03%) |
Dec 26, 2003 | 6.718 | 6.807 | 6.672 | 6.779 | 14,420 | +0.09(+1.32%) |
Dec 24, 2003 | 6.728 | 6.737 | 6.686 | 6.691 | 9,039 | +0.05(+0.70%) |
Dec 23, 2003 | 6.639 | 6.639 | 6.639 | 6.644 | 1,291 | +0.02(+0.35%) |
Dec 22, 2003 | 6.714 | 6.751 | 6.621 | 6.621 | 31,638 | -0.05(-0.77%) |
Dec 19, 2003 | 6.677 | 6.686 | 6.672 | 6.672 | 3,443 | +0.00(+0.07%) |
Dec 18, 2003 | 6.686 | 6.732 | 6.653 | 6.667 | 13,989 | +0.00(+0.00%) |
Dec 17, 2003 | 6.644 | 6.783 | 6.644 | 6.667 | 78,343 | +0.02(+0.35%) |
Dec 16, 2003 | 6.625 | 6.649 | 6.625 | 6.644 | 9,254 | +0.00(+0.00%) |
Dec 15, 2003 | 6.663 | 6.663 | 6.635 | 6.644 | 10,331 | +0.02(+0.35%) |
Dec 12, 2003 | 6.616 | 6.653 | 6.616 | 6.621 | 21,307 | +0.02(+0.35%) |
Dec 11, 2003 | 6.509 | 6.598 | 6.500 | 6.598 | 8,393 | +0.11(+1.65%) |
Dec 10, 2003 | 6.505 | 6.542 | 6.491 | 6.491 | 14,850 | -0.01(-0.21%) |
Dec 09, 2003 | 6.491 | 6.491 | 6.481 | 6.505 | 4,950 | +0.01(+0.14%) |
Dec 08, 2003 | 6.458 | 6.468 | 6.435 | 6.495 | 21,953 | +0.06(+0.94%) |
Dec 05, 2003 | 6.458 | 6.458 | 6.458 | 6.435 | 10,976 | -0.05(-0.72%) |
Dec 04, 2003 | 6.491 | 6.491 | 6.481 | 6.481 | 1,076 | +0.00(+0.00%) |
Dec 03, 2003 | 6.481 | 6.481 | 6.481 | 6.481 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 6.477 | 6.481 | 6.477 | 6.481 | 5,811 | +0.05(+0.72%) |
Dec 01, 2003 | 6.384 | 6.435 | 6.361 | 6.435 | 21,522 | +0.12(+1.84%) |
Nov 28, 2003 | 6.272 | 6.319 | 6.272 | 6.319 | 10,546 | +0.03(+0.44%) |
Nov 26, 2003 | 6.240 | 6.300 | 6.240 | 6.291 | 24,751 | +0.08(+1.27%) |
Nov 25, 2003 | 6.249 | 6.249 | 6.203 | 6.212 | 5,811 | +0.01(+0.22%) |
Nov 24, 2003 | 6.179 | 6.272 | 6.179 | 6.198 | 48,641 | +0.04(+0.68%) |
Nov 21, 2003 | 6.147 | 6.156 | 6.147 | 6.156 | 8,178 | -0.02(-0.38%) |
Nov 20, 2003 | 6.133 | 6.179 | 6.133 | 6.179 | 16,787 | -0.03(-0.45%) |
Nov 19, 2003 | 6.193 | 6.207 | 6.193 | 6.207 | 13,559 | +0.01(+0.15%) |
Nov 18, 2003 | 6.170 | 6.198 | 6.170 | 6.198 | 26,688 | -0.00(-0.07%) |
Nov 17, 2003 | 6.296 | 6.296 | 6.179 | 6.203 | 22,814 | -0.12(-1.91%) |
Nov 14, 2003 | 6.323 | 6.323 | 6.323 | 6.323 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 6.347 | 6.375 | 6.323 | 6.323 | 8,178 | -0.03(-0.44%) |
Nov 12, 2003 | 6.342 | 6.365 | 6.342 | 6.351 | 5,811 | -0.02(-0.29%) |
Nov 11, 2003 | 6.389 | 6.416 | 6.370 | 6.370 | 9,685 | -0.07(-1.01%) |
Nov 10, 2003 | 6.435 | 6.454 | 6.435 | 6.435 | 7,533 | +0.01(+0.22%) |
Nov 07, 2003 | 6.365 | 6.421 | 6.365 | 6.421 | 4,950 | +0.07(+1.17%) |
Nov 06, 2003 | 6.342 | 6.347 | 6.342 | 6.347 | 3,658 | -0.02(-0.29%) |
Nov 05, 2003 | 6.365 | 6.365 | 6.365 | 6.365 | 1,721 | +0.00(+0.00%) |
Nov 04, 2003 | 6.365 | 6.365 | 6.365 | 6.365 | 1,721 | -0.05(-0.80%) |
Nov 03, 2003 | 6.416 | 6.416 | 6.416 | 6.416 | 0 | +0.03(+0.51%) |
Oct 31, 2003 | 6.384 | 6.384 | 6.384 | 6.384 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 6.379 | 6.379 | 6.379 | 6.384 | 6,887 | +0.04(+0.66%) |
Oct 29, 2003 | 6.291 | 6.342 | 6.258 | 6.342 | 10,331 | +0.13(+2.02%) |
Oct 28, 2003 | 6.217 | 6.217 | 6.217 | 6.217 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 6.100 | 6.217 | 6.100 | 6.217 | 11,191 | +0.15(+2.53%) |
Oct 24, 2003 | 6.133 | 6.156 | 6.063 | 6.063 | 4,304 | -0.07(-1.06%) |
Oct 23, 2003 | 6.133 | 6.133 | 6.063 | 6.128 | 10,976 | -0.02(-0.38%) |
Oct 22, 2003 | 6.179 | 6.179 | 6.119 | 6.152 | 12,268 | -0.06(-0.97%) |
Oct 21, 2003 | 6.226 | 6.226 | 6.212 | 6.212 | 10,115 | -0.01(-0.22%) |
Oct 20, 2003 | 6.235 | 6.245 | 6.226 | 6.226 | 9,039 | -0.04(-0.67%) |
Oct 17, 2003 | 6.296 | 6.296 | 6.268 | 6.268 | 4,519 | -0.06(-0.88%) |
Oct 16, 2003 | 6.323 | 6.323 | 6.323 | 6.323 | 5,165 | -0.02(-0.29%) |
Oct 15, 2003 | 6.342 | 6.342 | 6.342 | 6.342 | 0 | +0.02(+0.37%) |
Oct 14, 2003 | 6.319 | 6.319 | 6.319 | 6.319 | 3,443 | -0.09(-1.45%) |
Oct 13, 2003 | 6.235 | 6.412 | 6.398 | 6.412 | 26,473 | +0.18(+2.83%) |
Oct 10, 2003 | 6.282 | 6.282 | 6.235 | 6.235 | 10,546 | +0.13(+2.05%) |
Oct 09, 2003 | 5.929 | 6.110 | 5.929 | 6.110 | 19,801 | +0.22(+3.79%) |
Oct 08, 2003 | 5.882 | 5.887 | 5.882 | 5.887 | 9,900 | +0.00(+0.08%) |
Oct 07, 2003 | 5.882 | 5.882 | 5.882 | 5.882 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 5.901 | 5.901 | 5.891 | 5.882 | 15,496 | +0.05(+0.80%) |
Oct 03, 2003 | 5.831 | 5.836 | 5.831 | 5.836 | 7,317 | +0.06(+1.05%) |
Oct 02, 2003 | 5.775 | 5.775 | 5.775 | 5.775 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 5.775 | 5.775 | 5.775 | 5.775 | 0 | +0.01(+0.24%) |
Sep 30, 2003 | 5.803 | 5.803 | 5.761 | 5.761 | 2,797 | -0.05(-0.80%) |
Sep 29, 2003 | 5.761 | 5.808 | 5.761 | 5.808 | 20,016 | +0.00(+0.00%) |
Sep 26, 2003 | 5.789 | 5.808 | 5.789 | 5.808 | 3,443 | +0.05(+0.81%) |
Sep 25, 2003 | 5.743 | 5.761 | 5.761 | 5.761 | 1,076 | +0.02(+0.32%) |
Sep 24, 2003 | 5.743 | 5.743 | 5.743 | 5.743 | 6,241 | +0.00(+0.08%) |
Sep 23, 2003 | 5.757 | 5.738 | 5.738 | 5.738 | 1,291 | -0.02(-0.32%) |
Sep 22, 2003 | 5.738 | 5.757 | 5.692 | 5.757 | 34,436 | -0.00(-0.08%) |
Sep 19, 2003 | 5.747 | 5.761 | 5.747 | 5.761 | 8,824 | -0.02(-0.32%) |
Sep 18, 2003 | 5.761 | 5.780 | 5.761 | 5.780 | 3,013 | +0.07(+1.30%) |
Sep 17, 2003 | 5.682 | 5.715 | 5.682 | 5.706 | 24,320 | +0.06(+1.07%) |
Sep 16, 2003 | 5.622 | 5.645 | 5.622 | 5.645 | 3,658 | +0.06(+1.08%) |
Sep 15, 2003 | 5.575 | 5.585 | 5.575 | 5.585 | 9,039 | +0.03(+0.59%) |
Sep 12, 2003 | 5.552 | 5.552 | 5.552 | 5.552 | 6,026 | -0.02(-0.42%) |
Sep 11, 2003 | 5.534 | 5.575 | 5.534 | 5.575 | 3,228 | +0.05(+0.84%) |
Sep 10, 2003 | 5.534 | 5.534 | 5.529 | 5.529 | 8,178 | -0.01(-0.25%) |
Sep 09, 2003 | 5.575 | 5.575 | 5.529 | 5.543 | 6,026 | -0.06(-1.00%) |
Sep 08, 2003 | 5.464 | 5.599 | 5.464 | 5.599 | 32,284 | +0.16(+2.99%) |
Sep 05, 2003 | 5.455 | 5.455 | 5.455 | 5.436 | 5,811 | -0.02(-0.34%) |
Sep 04, 2003 | 5.413 | 5.455 | 5.408 | 5.455 | 6,887 | +0.01(+0.17%) |
Sep 03, 2003 | 5.390 | 5.445 | 5.390 | 5.445 | 15,066 | +0.06(+1.03%) |
Sep 02, 2003 | 5.343 | 5.413 | 5.343 | 5.390 | 29,916 | +0.07(+1.31%) |
Aug 29, 2003 | 5.343 | 5.343 | 5.315 | 5.320 | 8,609 | +0.01(+0.17%) |
Aug 28, 2003 | 5.320 | 5.320 | 5.273 | 5.311 | 6,026 | +0.01(+0.26%) |
Aug 27, 2003 | 5.320 | 5.325 | 5.297 | 5.297 | 14,635 | -0.02(-0.44%) |
Aug 26, 2003 | 5.320 | 5.320 | 5.250 | 5.320 | 13,559 | -0.03(-0.61%) |
Aug 25, 2003 | 5.431 | 5.431 | 5.352 | 5.352 | 20,231 | -0.08(-1.45%) |
Aug 22, 2003 | 5.436 | 5.459 | 5.431 | 5.431 | 5,165 | -0.05(-0.93%) |
Aug 21, 2003 | 5.450 | 5.483 | 5.450 | 5.483 | 41,324 | +0.07(+1.20%) |
Aug 20, 2003 | 5.413 | 5.417 | 5.413 | 5.417 | 7,748 | +0.00(+0.00%) |
Aug 19, 2003 | 5.459 | 5.459 | 5.404 | 5.417 | 5,165 | -0.04(-0.77%) |
Aug 18, 2003 | 5.436 | 5.459 | 5.436 | 5.459 | 15,711 | +0.09(+1.73%) |
Aug 15, 2003 | 5.413 | 5.413 | 5.366 | 5.366 | 7,533 | -0.06(-1.03%) |
Aug 14, 2003 | 5.422 | 5.422 | 5.422 | 5.422 | 1,506 | -0.01(-0.26%) |
Aug 13, 2003 | 5.459 | 5.469 | 5.436 | 5.436 | 10,546 | -0.02(-0.43%) |
Aug 12, 2003 | 5.436 | 5.459 | 5.399 | 5.459 | 3,013 | -0.01(-0.17%) |
Aug 11, 2003 | 5.464 | 5.469 | 5.436 | 5.469 | 12,913 | +0.01(+0.17%) |
Aug 08, 2003 | 5.459 | 5.459 | 5.459 | 5.459 | 2,797 | +0.02(+0.43%) |
Aug 07, 2003 | 5.436 | 5.436 | 5.436 | 5.436 | 215 | +0.02(+0.43%) |
Aug 06, 2003 | 5.445 | 5.445 | 5.413 | 5.413 | 27,979 | -0.05(-0.85%) |
Aug 05, 2003 | 5.413 | 5.459 | 5.404 | 5.459 | 15,926 | +0.01(+0.17%) |
Aug 04, 2003 | 5.459 | 5.459 | 5.390 | 5.450 | 9,470 | +0.02(+0.43%) |
Aug 01, 2003 | 5.441 | 5.459 | 5.413 | 5.427 | 18,079 | +0.03(+0.60%) |
Jul 31, 2003 | 5.371 | 5.394 | 5.371 | 5.394 | 645 | +0.02(+0.43%) |
Jul 30, 2003 | 5.366 | 5.371 | 5.366 | 5.371 | 1,506 | -0.03(-0.52%) |
Jul 29, 2003 | 5.394 | 5.404 | 5.394 | 5.399 | 4,304 | +0.01(+0.17%) |
Jul 28, 2003 | 5.436 | 5.436 | 5.390 | 5.390 | 5,811 | -0.02(-0.43%) |
Jul 25, 2003 | 5.292 | 5.413 | 5.269 | 5.413 | 16,787 | +0.14(+2.64%) |
Jul 24, 2003 | 5.204 | 5.273 | 5.204 | 5.273 | 14,420 | +0.03(+0.53%) |
Jul 23, 2003 | 5.227 | 5.246 | 5.227 | 5.246 | 4,735 | -0.01(-0.27%) |
Jul 22, 2003 | 5.246 | 5.260 | 5.227 | 5.260 | 9,254 | +0.01(+0.18%) |
Jul 21, 2003 | 5.227 | 5.250 | 5.204 | 5.250 | 10,331 | -0.03(-0.62%) |
Jul 18, 2003 | 5.283 | 5.283 | 5.250 | 5.283 | 4,950 | +0.00(+0.00%) |
Jul 17, 2003 | 5.283 | 5.283 | 5.250 | 5.283 | 5,811 | -0.00(-0.09%) |
Jul 16, 2003 | 5.306 | 5.306 | 5.287 | 5.287 | 6,241 | -0.02(-0.35%) |
Jul 15, 2003 | 5.320 | 5.343 | 5.306 | 5.306 | 12,913 | -0.01(-0.26%) |
Jul 14, 2003 | 5.278 | 5.343 | 5.278 | 5.320 | 16,572 | +0.01(+0.26%) |
Jul 11, 2003 | 5.320 | 5.325 | 5.297 | 5.306 | 8,824 | -0.01(-0.26%) |
Jul 10, 2003 | 5.390 | 5.390 | 5.320 | 5.320 | 11,622 | -0.09(-1.72%) |
Jul 09, 2003 | 5.431 | 5.436 | 5.413 | 5.413 | 4,950 | -0.00(-0.09%) |
Jul 08, 2003 | 5.390 | 5.436 | 5.390 | 5.417 | 4,735 | -0.02(-0.34%) |
Jul 07, 2003 | 5.436 | 5.436 | 5.413 | 5.436 | 26,473 | +0.01(+0.17%) |
Jul 03, 2003 | 5.431 | 5.436 | 5.413 | 5.427 | 16,357 | -0.02(-0.43%) |
Jul 02, 2003 | 5.436 | 5.450 | 5.436 | 5.450 | 2,367 | +0.01(+0.26%) |
Jul 01, 2003 | 5.334 | 5.436 | 5.287 | 5.436 | 27,118 | +0.07(+1.30%) |
Jun 30, 2003 | 5.343 | 5.366 | 5.343 | 5.366 | 4,089 | +0.02(+0.43%) |
Jun 27, 2003 | 5.413 | 5.413 | 5.343 | 5.343 | 7,963 | +0.00(+0.00%) |
Jun 26, 2003 | 5.390 | 5.390 | 5.343 | 5.343 | 1,506 | -0.09(-1.71%) |
Jun 25, 2003 | 5.320 | 5.483 | 5.320 | 5.436 | 45,198 | +0.12(+2.18%) |
Jun 24, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 5.366 | 5.366 | 5.320 | 5.320 | 3,013 | -0.07(-1.21%) |
Jun 20, 2003 | 5.343 | 5.385 | 5.320 | 5.385 | 15,926 | +0.06(+1.05%) |
Jun 19, 2003 | 5.343 | 5.343 | 5.329 | 5.329 | 6,456 | -0.04(-0.69%) |
Jun 18, 2003 | 5.366 | 5.366 | 5.362 | 5.366 | 7,102 | +0.02(+0.43%) |
Jun 17, 2003 | 5.287 | 5.348 | 5.287 | 5.343 | 10,761 | +0.05(+0.88%) |
Jun 16, 2003 | 5.241 | 5.297 | 5.241 | 5.297 | 4,735 | +0.07(+1.33%) |
Jun 13, 2003 | 5.250 | 5.255 | 5.227 | 5.227 | 16,572 | +0.00(+0.00%) |
Jun 12, 2003 | 5.287 | 5.287 | 5.227 | 5.227 | 3,658 | -0.06(-1.14%) |
Jun 11, 2003 | 5.250 | 5.287 | 5.250 | 5.287 | 7,963 | +0.01(+0.26%) |
Jun 10, 2003 | 5.301 | 5.301 | 5.255 | 5.273 | 14,850 | -0.05(-0.87%) |
Jun 09, 2003 | 5.362 | 5.362 | 5.320 | 5.320 | 21,522 | -0.07(-1.29%) |
Jun 06, 2003 | 5.320 | 5.413 | 5.320 | 5.390 | 17,003 | +0.05(+0.87%) |
Jun 05, 2003 | 5.366 | 5.371 | 5.343 | 5.343 | 15,926 | +0.07(+1.32%) |
Jun 04, 2003 | 5.218 | 5.273 | 5.204 | 5.273 | 18,940 | +0.08(+1.61%) |
Jun 03, 2003 | 5.222 | 5.222 | 5.181 | 5.190 | 7,533 | -0.04(-0.71%) |
Jun 02, 2003 | 5.069 | 5.227 | 5.069 | 5.227 | 29,055 | +0.17(+3.40%) |
May 30, 2003 | 5.041 | 5.055 | 4.995 | 5.055 | 12,268 | -0.02(-0.37%) |
May 29, 2003 | 5.064 | 5.106 | 5.064 | 5.074 | 14,205 | -0.01(-0.18%) |
May 28, 2003 | 5.064 | 5.083 | 5.064 | 5.083 | 10,546 | +0.02(+0.37%) |
May 27, 2003 | 5.018 | 5.064 | 5.018 | 5.064 | 7,748 | +0.05(+0.93%) |
May 23, 2003 | 5.018 | 5.023 | 4.985 | 5.018 | 14,635 | +0.05(+0.93%) |
May 22, 2003 | 4.995 | 4.995 | 4.971 | 4.971 | 2,152 | -0.02(-0.47%) |
May 21, 2003 | 5.018 | 5.032 | 4.995 | 4.995 | 7,748 | -0.05(-0.92%) |
May 20, 2003 | 5.013 | 5.041 | 4.925 | 5.041 | 19,370 | +0.00(+0.00%) |
May 19, 2003 | 5.036 | 5.041 | 4.981 | 5.041 | 20,016 | -0.01(-0.18%) |
May 16, 2003 | 5.050 | 5.050 | 5.050 | 5.050 | 860 | +0.00(+0.00%) |
May 15, 2003 | 5.032 | 5.050 | 5.032 | 5.050 | 8,609 | +0.01(+0.18%) |
May 14, 2003 | 5.041 | 5.041 | 5.041 | 5.041 | 7,748 | -0.01(-0.18%) |
May 13, 2003 | 5.041 | 5.064 | 5.041 | 5.050 | 2,582 | +0.01(+0.18%) |
May 12, 2003 | 5.078 | 5.102 | 5.041 | 5.041 | 24,320 | -0.05(-0.91%) |
May 09, 2003 | 5.032 | 5.092 | 5.032 | 5.088 | 18,724 | +0.06(+1.11%) |
May 08, 2003 | 5.032 | 5.032 | 5.032 | 5.032 | 2,797 | -0.01(-0.18%) |
May 07, 2003 | 5.055 | 5.088 | 5.041 | 5.041 | 6,887 | -0.01(-0.28%) |
May 06, 2003 | 5.041 | 5.055 | 4.999 | 5.055 | 21,522 | +0.13(+2.74%) |
May 05, 2003 | 4.786 | 4.925 | 4.786 | 4.920 | 23,459 | +0.13(+2.72%) |
May 02, 2003 | 4.767 | 4.790 | 4.744 | 4.790 | 10,976 | +0.02(+0.49%) |
May 01, 2003 | 4.711 | 4.786 | 4.711 | 4.767 | 19,155 | +0.07(+1.38%) |
Apr 30, 2003 | 4.702 | 4.702 | 4.702 | 4.702 | 2,582 | +0.01(+0.20%) |
Apr 29, 2003 | 4.693 | 4.693 | 4.693 | 4.693 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 4.590 | 4.693 | 4.590 | 4.693 | 15,926 | +0.11(+2.33%) |
Apr 25, 2003 | 4.600 | 4.604 | 4.586 | 4.586 | 9,254 | -0.06(-1.30%) |
Apr 24, 2003 | 4.600 | 4.646 | 4.600 | 4.646 | 14,205 | +0.00(+0.00%) |
Apr 23, 2003 | 4.600 | 4.669 | 4.600 | 4.646 | 9,254 | +0.07(+1.42%) |
Apr 22, 2003 | 4.553 | 4.623 | 4.521 | 4.581 | 20,231 | +0.01(+0.20%) |
Apr 21, 2003 | 4.507 | 4.572 | 4.507 | 4.572 | 3,443 | +0.08(+1.76%) |
Apr 17, 2003 | 4.470 | 4.507 | 4.470 | 4.493 | 16,142 | +0.02(+0.52%) |
Apr 16, 2003 | 4.437 | 4.470 | 4.437 | 4.470 | 11,407 | +0.00(+0.00%) |
Apr 15, 2003 | 4.437 | 4.470 | 4.437 | 4.470 | 7,317 | +0.05(+1.05%) |
Apr 14, 2003 | 4.423 | 4.446 | 4.419 | 4.423 | 23,029 | +0.05(+1.06%) |
Apr 11, 2003 | 4.372 | 4.377 | 4.367 | 4.377 | 11,837 | -0.04(-0.84%) |
Apr 10, 2003 | 4.414 | 4.414 | 4.414 | 4.414 | 430 | +0.00(+0.00%) |
Apr 09, 2003 | 4.409 | 4.437 | 4.409 | 4.414 | 9,254 | -0.02(-0.52%) |
Apr 08, 2003 | 4.456 | 4.470 | 4.437 | 4.437 | 7,533 | +0.00(+0.00%) |
Apr 07, 2003 | 4.460 | 4.530 | 4.437 | 4.437 | 23,675 | +0.00(+0.00%) |
Apr 04, 2003 | 4.414 | 4.437 | 4.414 | 4.437 | 7,533 | +0.00(+0.00%) |
Apr 03, 2003 | 4.451 | 4.451 | 4.437 | 4.437 | 5,811 | +0.00(+0.00%) |
Apr 02, 2003 | 4.460 | 4.460 | 4.437 | 4.437 | 47,565 | +0.07(+1.60%) |