Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 6.306 | 6.306 | 6.301 | 6.301 | 7,142 | +0.00(+0.00%) |
Jul 27, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 6.435 | 6.441 | 6.301 | 6.301 | 2,142 | +0.00(+0.00%) |
Jul 23, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 3,214 | -0.02(-0.35%) |
Jul 22, 2004 | 6.301 | 6.323 | 6.301 | 6.323 | 3,214 | -0.05(-0.83%) |
Jul 21, 2004 | 6.429 | 6.497 | 6.301 | 6.376 | 40,353 | -0.10(-1.47%) |
Jul 20, 2004 | 6.491 | 6.491 | 6.471 | 6.471 | 2,142 | -0.02(-0.26%) |
Jul 19, 2004 | 6.564 | 6.564 | 6.463 | 6.488 | 7,142 | -0.27(-4.06%) |
Jul 16, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 714 | -0.02(-0.29%) |
Jul 15, 2004 | 6.760 | 6.782 | 6.760 | 6.782 | 2,499 | +0.02(+0.29%) |
Jul 14, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 6.718 | 6.763 | 6.718 | 6.763 | 4,285 | +0.18(+2.77%) |
Jul 06, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 6.651 | 6.651 | 6.581 | 6.581 | 2,856 | +0.00(+0.00%) |
Jun 29, 2004 | 6.539 | 6.581 | 6.539 | 6.581 | 5,356 | +0.08(+1.25%) |
Jun 28, 2004 | 6.499 | 6.499 | 6.499 | 6.499 | 357 | -0.08(-1.23%) |
Jun 25, 2004 | 6.581 | 6.581 | 6.578 | 6.581 | 1,785 | -0.14(-2.08%) |
Jun 24, 2004 | 6.715 | 6.721 | 6.715 | 6.721 | 714 | +0.01(+0.09%) |
Jun 23, 2004 | 6.931 | 6.931 | 6.715 | 6.715 | 1,428 | +0.00(+0.04%) |
Jun 22, 2004 | 6.718 | 6.718 | 6.712 | 6.712 | 714 | -0.01(-0.12%) |
Jun 21, 2004 | 6.693 | 6.721 | 6.693 | 6.721 | 2,499 | +0.01(+0.13%) |
Jun 18, 2004 | 6.712 | 6.712 | 6.712 | 6.712 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 6.712 | 6.712 | 6.712 | 6.712 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 6.712 | 6.712 | 6.712 | 6.712 | 6,178 | +0.00(+0.00%) |
Jun 15, 2004 | 6.785 | 6.785 | 6.637 | 6.712 | 6,070 | -0.08(-1.12%) |
Jun 14, 2004 | 6.158 | 6.930 | 6.152 | 6.788 | 11,784 | +0.21(+3.15%) |
Jun 10, 2004 | 6.569 | 6.583 | 6.292 | 6.581 | 5,713 | +0.30(+4.72%) |
Jun 09, 2004 | 6.592 | 6.595 | 6.284 | 6.284 | 2,856 | -0.24(-3.73%) |
Jun 08, 2004 | 6.527 | 6.527 | 6.527 | 6.527 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 6.527 | 6.527 | 6.527 | 6.527 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.527 | 6.527 | 6.527 | 6.527 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 6.376 | 6.527 | 6.376 | 6.527 | 1,071 | +0.24(+3.88%) |
Jun 02, 2004 | 6.275 | 6.329 | 6.275 | 6.284 | 1,428 | +0.01(+0.18%) |
Jun 01, 2004 | 6.272 | 6.272 | 6.272 | 6.272 | 0 | +0.00(+0.00%) |
May 28, 2004 | 6.424 | 6.572 | 6.272 | 6.272 | 18,212 | -0.11(-1.75%) |
May 27, 2004 | 6.441 | 6.651 | 6.385 | 6.385 | 18,212 | +0.01(+0.09%) |
May 26, 2004 | 6.379 | 6.379 | 6.379 | 6.379 | 0 | +0.00(+0.00%) |
May 25, 2004 | 6.379 | 6.379 | 6.379 | 6.379 | 0 | +0.00(+0.00%) |
May 24, 2004 | 6.441 | 6.449 | 6.371 | 6.379 | 4,642 | -0.20(-3.06%) |
May 21, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 4,642 | +0.06(+0.86%) |
May 20, 2004 | 6.525 | 6.525 | 6.525 | 6.525 | 9,642 | +0.00(+0.00%) |
May 19, 2004 | 6.530 | 6.651 | 6.525 | 6.525 | 2,499 | +0.20(+3.14%) |
May 18, 2004 | 6.276 | 6.337 | 6.275 | 6.326 | 2,499 | +0.05(+0.85%) |
May 17, 2004 | 6.275 | 6.281 | 6.272 | 6.272 | 2,499 | -0.20(-3.16%) |
May 14, 2004 | 6.477 | 6.477 | 6.477 | 6.477 | 0 | +0.00(+0.00%) |
May 13, 2004 | 6.555 | 6.555 | 6.477 | 6.477 | 1,428 | +0.11(+1.67%) |
May 12, 2004 | 6.272 | 6.371 | 6.272 | 6.371 | 2,499 | -0.16(-2.49%) |
May 11, 2004 | 6.533 | 6.533 | 6.533 | 6.533 | 0 | +0.00(+0.00%) |
May 10, 2004 | 6.533 | 6.533 | 6.533 | 6.533 | 0 | +0.00(+0.00%) |
May 07, 2004 | 6.550 | 6.550 | 6.513 | 6.533 | 1,428 | +0.25(+3.97%) |
May 06, 2004 | 6.301 | 6.301 | 6.247 | 6.284 | 9,284 | -0.02(-0.27%) |
May 05, 2004 | 6.547 | 6.553 | 6.301 | 6.301 | 7,856 | -0.15(-2.26%) |
May 04, 2004 | 6.320 | 6.446 | 6.301 | 6.446 | 2,856 | +0.13(+2.03%) |
May 03, 2004 | 6.318 | 6.318 | 6.318 | 6.318 | 357 | -0.11(-1.70%) |
Apr 30, 2004 | 6.427 | 6.427 | 6.427 | 6.427 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 6.301 | 6.427 | 6.301 | 6.427 | 1,428 | +0.12(+1.95%) |
Apr 28, 2004 | 6.304 | 6.304 | 6.304 | 6.304 | 357 | -0.07(-1.09%) |
Apr 27, 2004 | 6.373 | 6.373 | 6.373 | 6.373 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 6.373 | 6.373 | 6.373 | 6.373 | 357 | +0.07(+1.10%) |
Apr 23, 2004 | 6.511 | 6.511 | 6.303 | 6.303 | 1,785 | -0.21(-3.18%) |
Apr 22, 2004 | 6.371 | 6.511 | 6.371 | 6.511 | 1,071 | -0.05(-0.81%) |
Apr 21, 2004 | 6.301 | 6.651 | 6.301 | 6.564 | 48,567 | +0.26(+4.09%) |
Apr 20, 2004 | 6.371 | 6.371 | 6.306 | 6.306 | 2,142 | +0.00(+0.00%) |
Apr 19, 2004 | 6.368 | 6.368 | 6.306 | 6.306 | 2,499 | -0.02(-0.35%) |
Apr 16, 2004 | 6.301 | 6.368 | 6.301 | 6.329 | 7,856 | +0.01(+0.09%) |
Apr 15, 2004 | 6.301 | 6.323 | 6.301 | 6.323 | 14,641 | +0.02(+0.31%) |
Apr 14, 2004 | 6.413 | 6.413 | 6.303 | 6.303 | 4,285 | -0.12(-1.91%) |
Apr 13, 2004 | 6.427 | 6.427 | 6.303 | 6.426 | 2,856 | +0.12(+1.95%) |
Apr 12, 2004 | 6.303 | 6.309 | 6.303 | 6.303 | 2,142 | +0.00(+0.00%) |
Apr 08, 2004 | 6.303 | 6.303 | 6.303 | 6.303 | 13,570 | +0.00(+0.04%) |
Apr 07, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 2,142 | -0.01(-0.08%) |
Apr 02, 2004 | 6.306 | 6.306 | 6.306 | 6.306 | 357 | +0.00(+0.00%) |
Apr 01, 2004 | 6.306 | 6.306 | 6.306 | 6.306 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 6.306 | 6.306 | 6.306 | 6.306 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 6.306 | 6.306 | 6.306 | 6.306 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 6.309 | 6.379 | 6.303 | 6.306 | 2,856 | +0.01(+0.09%) |
Mar 26, 2004 | 6.301 | 6.508 | 6.301 | 6.301 | 11,070 | -0.03(-0.53%) |
Mar 25, 2004 | 6.441 | 6.511 | 6.306 | 6.334 | 2,142 | -0.11(-1.65%) |
Mar 24, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 357 | +0.00(+0.00%) |
Mar 23, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 6.435 | 6.441 | 6.435 | 6.441 | 4,285 | +0.10(+1.63%) |
Mar 19, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 6.301 | 6.337 | 6.301 | 6.337 | 3,571 | -0.10(-1.61%) |
Mar 12, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 357 | +0.00(+0.00%) |
Mar 09, 2004 | 6.438 | 6.441 | 6.438 | 6.441 | 4,642 | +0.00(+0.00%) |
Mar 08, 2004 | 6.369 | 6.441 | 6.301 | 6.441 | 7,856 | +0.42(+6.98%) |
Mar 05, 2004 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 6.020 | 6.020 | 6.020 | 6.020 | 357 | -0.28(-4.44%) |
Mar 03, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 2,499 | -0.00(-0.00%) |
Feb 26, 2004 | 6.314 | 6.314 | 6.181 | 6.301 | 7,856 | +0.00(+0.00%) |
Feb 25, 2004 | 6.301 | 6.306 | 6.301 | 6.301 | 19,998 | +0.07(+1.12%) |
Feb 24, 2004 | 6.233 | 6.376 | 6.231 | 6.231 | 5,356 | -0.16(-2.43%) |
Feb 23, 2004 | 6.511 | 6.513 | 6.301 | 6.386 | 3,571 | -0.12(-1.91%) |
Feb 20, 2004 | 6.511 | 6.511 | 6.505 | 6.511 | 4,285 | +0.21(+3.33%) |
Feb 19, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 1,428 | +0.00(+0.00%) |
Feb 18, 2004 | 6.306 | 6.306 | 6.301 | 6.301 | 1,071 | -0.20(-3.10%) |
Feb 17, 2004 | 6.371 | 6.502 | 6.371 | 6.502 | 7,499 | +0.06(+0.96%) |
Feb 13, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 2,499 | +0.00(+0.00%) |
Feb 12, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 1,428 | +0.00(+0.00%) |
Feb 11, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 1,428 | +0.01(+0.09%) |
Feb 10, 2004 | 6.320 | 6.435 | 6.231 | 6.435 | 31,426 | -0.01(-0.09%) |
Feb 09, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 2,142 | -0.10(-1.54%) |
Feb 04, 2004 | 6.441 | 6.578 | 6.438 | 6.541 | 12,856 | +0.18(+2.91%) |
Feb 03, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 6.396 | 6.396 | 6.357 | 6.357 | 3,928 | -0.21(-3.20%) |
Jan 27, 2004 | 6.525 | 6.567 | 6.525 | 6.567 | 2,499 | +0.31(+5.02%) |
Jan 26, 2004 | 6.253 | 6.253 | 6.253 | 6.253 | 1,071 | -0.20(-3.12%) |
Jan 23, 2004 | 6.421 | 6.693 | 6.421 | 6.455 | 49,281 | +0.16(+2.58%) |
Jan 22, 2004 | 6.287 | 6.292 | 6.287 | 6.292 | 7,856 | +0.00(+0.00%) |
Jan 21, 2004 | 6.292 | 6.292 | 6.292 | 6.292 | 714 | +0.13(+2.18%) |
Jan 20, 2004 | 6.231 | 6.292 | 6.138 | 6.158 | 7,142 | +0.01(+0.19%) |
Jan 16, 2004 | 6.090 | 6.146 | 6.090 | 6.146 | 16,427 | +0.08(+1.29%) |
Jan 15, 2004 | 6.076 | 6.076 | 6.068 | 6.068 | 3,928 | -0.01(-0.14%) |
Jan 14, 2004 | 5.992 | 6.088 | 5.992 | 6.076 | 11,477 | +0.06(+0.93%) |
Jan 13, 2004 | 6.020 | 6.020 | 6.020 | 6.020 | 1,428 | +0.03(+0.42%) |
Jan 12, 2004 | 5.995 | 5.995 | 5.995 | 5.995 | 714 | +0.00(+0.05%) |
Jan 09, 2004 | 6.020 | 6.020 | 5.992 | 5.992 | 5,642 | -0.10(-1.70%) |
Jan 08, 2004 | 5.992 | 6.096 | 5.992 | 6.096 | 10,356 | -0.01(-0.14%) |
Jan 07, 2004 | 6.009 | 6.104 | 5.992 | 6.104 | 2,971 | -0.04(-0.68%) |
Jan 06, 2004 | 6.146 | 6.146 | 6.146 | 6.146 | 714 | +0.00(+0.00%) |
Jan 05, 2004 | 6.048 | 6.146 | 6.048 | 6.146 | 32,140 | +0.10(+1.62%) |
Jan 02, 2004 | 6.048 | 6.049 | 6.048 | 6.049 | 1,071 | +0.00(+0.00%) |
Dec 31, 2003 | 6.048 | 6.048 | 6.048 | 6.048 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 6.188 | 6.188 | 6.048 | 6.048 | 11,656 | -0.06(-0.92%) |
Dec 29, 2003 | 6.104 | 6.104 | 6.104 | 6.104 | 2,142 | +0.08(+1.40%) |
Dec 26, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 3,478 | +0.00(+0.00%) |
Dec 24, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 1,785 | -0.00(-0.00%) |
Dec 18, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 357 | +0.00(+0.00%) |
Dec 17, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 714 | +0.00(+0.00%) |
Dec 16, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 7,477 | +0.00(+0.00%) |
Dec 15, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 2,264 | -0.00(-0.00%) |
Dec 12, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 1,192 | -0.00(-0.04%) |
Dec 11, 2003 | 6.023 | 6.023 | 6.023 | 6.023 | 2,499 | -0.06(-0.97%) |
Dec 10, 2003 | 6.082 | 6.082 | 6.082 | 6.082 | 3,399 | -0.08(-1.27%) |
Dec 09, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 1,785 | +0.03(+0.41%) |
Dec 08, 2003 | 6.135 | 6.135 | 6.135 | 6.135 | 357 | +0.09(+1.48%) |
Dec 05, 2003 | 6.034 | 6.034 | 6.034 | 6.046 | 0 | +0.01(+0.19%) |
Dec 04, 2003 | 6.034 | 6.034 | 6.034 | 6.034 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 6.034 | 6.034 | 6.034 | 6.034 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 6.160 | 6.404 | 6.032 | 6.034 | 10,367 | -0.16(-2.53%) |
Dec 01, 2003 | 6.191 | 6.191 | 6.191 | 6.191 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 6.191 | 6.191 | 6.191 | 6.191 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 6.384 | 6.384 | 6.191 | 6.191 | 714 | +0.02(+0.36%) |
Nov 25, 2003 | 6.275 | 6.301 | 6.169 | 6.169 | 2,142 | -0.05(-0.86%) |
Nov 24, 2003 | 6.222 | 6.222 | 6.222 | 6.222 | 678 | -0.11(-1.72%) |
Nov 21, 2003 | 6.331 | 6.331 | 6.331 | 6.331 | 4,999 | +0.17(+2.77%) |
Nov 20, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 357 | +0.00(+0.00%) |
Nov 17, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 1,092 | +0.00(+0.00%) |
Nov 14, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 6.203 | 6.203 | 6.160 | 6.160 | 1,428 | -0.06(-0.95%) |
Nov 12, 2003 | 6.357 | 6.357 | 6.220 | 6.220 | 1,071 | +0.00(+0.00%) |
Nov 11, 2003 | 6.219 | 6.219 | 6.219 | 6.219 | 674 | +0.01(+0.23%) |
Nov 10, 2003 | 6.205 | 6.205 | 6.205 | 6.205 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 6.301 | 6.354 | 6.205 | 6.205 | 12,816 | -0.17(-2.59%) |
Nov 06, 2003 | 6.441 | 6.455 | 6.371 | 6.371 | 10,356 | -0.06(-0.87%) |
Nov 05, 2003 | 6.427 | 6.427 | 6.427 | 6.427 | 4,585 | -0.04(-0.65%) |
Nov 04, 2003 | 6.469 | 6.469 | 6.469 | 6.469 | 3,571 | -0.11(-1.70%) |
Nov 03, 2003 | 6.567 | 6.651 | 6.469 | 6.581 | 5,356 | +0.07(+1.08%) |
Oct 31, 2003 | 6.427 | 6.511 | 6.281 | 6.511 | 5,356 | +0.20(+3.10%) |
Oct 30, 2003 | 6.413 | 6.413 | 6.413 | 6.314 | 12,856 | +0.01(+0.22%) |
Oct 29, 2003 | 6.231 | 6.301 | 6.231 | 6.301 | 2,142 | +0.07(+1.08%) |
Oct 28, 2003 | 6.233 | 6.233 | 6.233 | 6.233 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 6.233 | 6.233 | 6.233 | 6.233 | 357 | -0.18(-2.84%) |
Oct 24, 2003 | 6.334 | 6.415 | 6.231 | 6.415 | 10,356 | +0.18(+2.87%) |
Oct 23, 2003 | 6.236 | 6.236 | 6.236 | 6.236 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 6.236 | 6.236 | 6.236 | 6.236 | 714 | -0.09(-1.46%) |
Oct 21, 2003 | 6.329 | 6.329 | 6.329 | 6.329 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 6.329 | 6.329 | 6.329 | 6.329 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 6.329 | 6.329 | 6.329 | 6.329 | 714 | +0.07(+1.12%) |
Oct 16, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 6.301 | 6.357 | 6.258 | 6.258 | 12,141 | +0.01(+0.18%) |
Oct 07, 2003 | 6.247 | 6.247 | 6.247 | 6.247 | 1,428 | +0.04(+0.72%) |
Oct 06, 2003 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 6.160 | 6.202 | 6.160 | 6.202 | 1,428 | +0.03(+0.45%) |
Sep 30, 2003 | 6.172 | 6.174 | 6.172 | 6.174 | 4,642 | +0.00(+0.05%) |
Sep 29, 2003 | 6.121 | 6.172 | 6.121 | 6.172 | 3,214 | -0.03(-0.45%) |
Sep 26, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.01(+0.18%) |
Sep 25, 2003 | 6.188 | 6.188 | 6.188 | 6.188 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 6.090 | 6.188 | 6.188 | 6.188 | 4,642 | +0.10(+1.61%) |
Sep 23, 2003 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 6.060 | 6.141 | 6.060 | 6.090 | 2,142 | -0.08(-1.27%) |
Sep 19, 2003 | 6.169 | 6.169 | 6.169 | 6.169 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 6.093 | 6.169 | 6.093 | 6.169 | 1,428 | +0.08(+1.29%) |
Sep 17, 2003 | 6.082 | 6.090 | 6.082 | 6.090 | 1,428 | +0.11(+1.87%) |
Sep 16, 2003 | 6.096 | 6.104 | 5.978 | 5.978 | 4,285 | -0.04(-0.70%) |
Sep 15, 2003 | 6.062 | 6.065 | 5.973 | 6.020 | 5,356 | -0.04(-0.69%) |
Sep 12, 2003 | 6.062 | 6.062 | 6.062 | 6.062 | 2,499 | -0.06(-0.96%) |
Sep 11, 2003 | 6.043 | 6.160 | 6.043 | 6.121 | 3,928 | +0.17(+2.87%) |
Sep 10, 2003 | 5.992 | 5.992 | 5.950 | 5.950 | 2,142 | -0.04(-0.70%) |
Sep 09, 2003 | 6.416 | 6.416 | 5.992 | 5.992 | 4,642 | -0.38(-6.02%) |
Sep 08, 2003 | 6.441 | 6.651 | 6.376 | 6.376 | 7,142 | -0.01(-0.22%) |
Sep 05, 2003 | 6.020 | 6.861 | 5.964 | 6.390 | 38,211 | +0.42(+7.09%) |
Sep 04, 2003 | 5.967 | 5.967 | 5.967 | 5.967 | 714 | -0.12(-1.98%) |
Sep 03, 2003 | 6.038 | 6.088 | 6.038 | 6.088 | 1,785 | -0.04(-0.59%) |
Sep 02, 2003 | 5.883 | 6.124 | 5.883 | 6.124 | 10,713 | +0.24(+4.14%) |
Aug 29, 2003 | 5.813 | 5.880 | 5.813 | 5.880 | 2,856 | +0.07(+1.20%) |
Aug 28, 2003 | 5.738 | 5.810 | 5.738 | 5.810 | 3,214 | +0.21(+3.75%) |
Aug 27, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 4,642 | +0.00(+0.05%) |
Aug 26, 2003 | 5.589 | 5.598 | 5.589 | 5.598 | 714 | -0.00(-0.05%) |
Aug 25, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.06(+1.01%) |
Aug 22, 2003 | 5.606 | 5.606 | 5.544 | 5.544 | 4,285 | -0.10(-1.69%) |
Aug 21, 2003 | 5.640 | 5.640 | 5.640 | 5.640 | 714 | -0.06(-1.03%) |
Aug 20, 2003 | 5.614 | 5.698 | 5.614 | 5.698 | 1,071 | +0.14(+2.52%) |
Aug 19, 2003 | 5.561 | 5.561 | 5.558 | 5.558 | 7,856 | -0.04(-0.75%) |
Aug 18, 2003 | 5.516 | 5.600 | 5.516 | 5.600 | 13,927 | +0.08(+1.52%) |
Aug 15, 2003 | 5.589 | 5.589 | 5.516 | 5.516 | 3,928 | -0.14(-2.52%) |
Aug 14, 2003 | 5.659 | 5.659 | 5.659 | 5.659 | 1,785 | +0.07(+1.25%) |
Aug 13, 2003 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 5.589 | 5.589 | 5.589 | 5.589 | 8,213 | +0.00(+0.00%) |
Aug 08, 2003 | 5.589 | 5.589 | 5.589 | 5.589 | 357 | +0.02(+0.30%) |
Aug 07, 2003 | 5.603 | 5.603 | 5.572 | 5.572 | 6,785 | -0.06(-1.00%) |
Aug 06, 2003 | 5.600 | 5.628 | 5.600 | 5.628 | 2,856 | -0.03(-0.50%) |
Aug 05, 2003 | 5.656 | 5.656 | 5.656 | 5.656 | 714 | +0.06(+1.15%) |
Aug 04, 2003 | 5.592 | 5.592 | 5.592 | 5.592 | 9,284 | -0.01(-0.10%) |