Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 6.374 | 6.374 | 6.374 | 6.374 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 6.374 | 6.374 | 6.374 | 6.374 | 357 | +0.07(+1.10%) |
Apr 23, 2004 | 6.511 | 6.511 | 6.304 | 6.304 | 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 | 6.565 | 48,560 | +0.26(+4.09%) |
Apr 20, 2004 | 6.371 | 6.371 | 6.307 | 6.307 | 2,142 | +0.00(+0.00%) |
Apr 19, 2004 | 6.369 | 6.369 | 6.307 | 6.307 | 2,499 | -0.02(-0.35%) |
Apr 16, 2004 | 6.302 | 6.369 | 6.302 | 6.329 | 7,855 | +0.01(+0.09%) |
Apr 15, 2004 | 6.301 | 6.324 | 6.301 | 6.324 | 14,639 | +0.02(+0.31%) |
Apr 14, 2004 | 6.413 | 6.413 | 6.304 | 6.304 | 4,284 | -0.12(-1.91%) |
Apr 13, 2004 | 6.427 | 6.427 | 6.304 | 6.427 | 2,856 | +0.12(+1.95%) |
Apr 12, 2004 | 6.304 | 6.310 | 6.304 | 6.304 | 2,142 | +0.00(+0.00%) |
Apr 08, 2004 | 6.304 | 6.304 | 6.304 | 6.304 | 13,568 | +0.00(+0.04%) |
Apr 07, 2004 | 6.302 | 6.302 | 6.302 | 6.302 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 6.302 | 6.302 | 6.302 | 6.302 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 6.302 | 6.302 | 6.302 | 6.302 | 2,142 | -0.01(-0.08%) |
Apr 02, 2004 | 6.307 | 6.307 | 6.307 | 6.307 | 357 | +0.00(+0.00%) |
Apr 01, 2004 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 6.310 | 6.380 | 6.304 | 6.307 | 2,856 | +0.01(+0.09%) |
Mar 26, 2004 | 6.301 | 6.509 | 6.301 | 6.301 | 11,069 | -0.03(-0.53%) |
Mar 25, 2004 | 6.441 | 6.511 | 6.307 | 6.335 | 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 | 6.436 | 6.441 | 6.436 | 6.441 | 4,284 | +0.10(+1.63%) |
Mar 19, 2004 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 6.301 | 6.338 | 6.301 | 6.338 | 3,570 | -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 | 6.439 | 6.441 | 6.439 | 6.441 | 4,641 | +0.00(+0.00%) |
Mar 08, 2004 | 6.370 | 6.441 | 6.301 | 6.441 | 7,855 | +0.42(+6.98%) |
Mar 05, 2004 | 6.021 | 6.021 | 6.021 | 6.021 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 6.021 | 6.021 | 6.021 | 6.021 | 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 | 6.302 | 6.302 | 6.301 | 6.301 | 2,499 | -0.00(-0.00%) |
Feb 26, 2004 | 6.315 | 6.315 | 6.182 | 6.302 | 7,855 | +0.00(+0.00%) |
Feb 25, 2004 | 6.301 | 6.307 | 6.301 | 6.301 | 19,995 | +0.07(+1.12%) |
Feb 24, 2004 | 6.234 | 6.377 | 6.231 | 6.231 | 5,355 | -0.16(-2.43%) |
Feb 23, 2004 | 6.511 | 6.514 | 6.301 | 6.387 | 3,570 | -0.12(-1.91%) |
Feb 20, 2004 | 6.511 | 6.511 | 6.506 | 6.511 | 4,284 | +0.21(+3.33%) |
Feb 19, 2004 | 6.302 | 6.302 | 6.301 | 6.301 | 1,428 | +0.00(+0.00%) |
Feb 18, 2004 | 6.307 | 6.307 | 6.301 | 6.301 | 1,071 | -0.20(-3.10%) |
Feb 17, 2004 | 6.371 | 6.503 | 6.371 | 6.503 | 7,498 | +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 | 6.321 | 6.436 | 6.231 | 6.436 | 31,421 | -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 | 6.579 | 6.439 | 6.542 | 12,854 | +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 | 6.397 | 6.397 | 6.357 | 6.357 | 3,927 | -0.21(-3.20%) |
Jan 27, 2004 | 6.525 | 6.567 | 6.525 | 6.567 | 2,499 | +0.31(+5.02%) |
Jan 26, 2004 | 6.254 | 6.254 | 6.254 | 6.254 | 1,071 | -0.20(-3.12%) |
Jan 23, 2004 | 6.422 | 6.693 | 6.422 | 6.455 | 49,275 | +0.16(+2.58%) |
Jan 22, 2004 | 6.287 | 6.293 | 6.287 | 6.293 | 7,855 | +0.00(+0.00%) |
Jan 21, 2004 | 6.293 | 6.293 | 6.293 | 6.293 | 714 | +0.13(+2.18%) |
Jan 20, 2004 | 6.231 | 6.293 | 6.139 | 6.159 | 7,141 | +0.01(+0.19%) |
Jan 16, 2004 | 6.091 | 6.147 | 6.091 | 6.147 | 16,425 | +0.08(+1.29%) |
Jan 15, 2004 | 6.077 | 6.077 | 6.069 | 6.069 | 3,927 | -0.01(-0.14%) |
Jan 14, 2004 | 5.993 | 6.089 | 5.993 | 6.077 | 11,476 | +0.06(+0.93%) |
Jan 13, 2004 | 6.021 | 6.021 | 6.021 | 6.021 | 1,428 | +0.03(+0.42%) |
Jan 12, 2004 | 5.996 | 5.996 | 5.996 | 5.996 | 714 | +0.00(+0.05%) |
Jan 09, 2004 | 6.021 | 6.021 | 5.993 | 5.993 | 5,641 | -0.10(-1.70%) |
Jan 08, 2004 | 5.993 | 6.097 | 5.993 | 6.097 | 10,354 | -0.01(-0.14%) |
Jan 07, 2004 | 6.010 | 6.105 | 5.993 | 6.105 | 2,970 | -0.04(-0.68%) |
Jan 06, 2004 | 6.147 | 6.147 | 6.147 | 6.147 | 714 | +0.00(+0.00%) |
Jan 05, 2004 | 6.049 | 6.147 | 6.049 | 6.147 | 32,135 | +0.10(+1.62%) |
Jan 02, 2004 | 6.049 | 6.050 | 6.049 | 6.050 | 1,071 | +0.00(+0.00%) |
Dec 31, 2003 | 6.049 | 6.049 | 6.049 | 6.049 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 6.189 | 6.189 | 6.049 | 6.049 | 11,654 | -0.06(-0.92%) |
Dec 29, 2003 | 6.105 | 6.105 | 6.105 | 6.105 | 2,142 | +0.08(+1.40%) |
Dec 26, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 3,477 | +0.00(+0.00%) |
Dec 24, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 1,785 | -0.00(-0.00%) |
Dec 18, 2003 | 6.022 | 6.022 | 6.022 | 6.022 | 357 | +0.00(+0.00%) |
Dec 17, 2003 | 6.022 | 6.022 | 6.022 | 6.022 | 714 | +0.00(+0.00%) |
Dec 16, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 7,476 | +0.00(+0.00%) |
Dec 15, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 2,263 | -0.00(-0.00%) |
Dec 12, 2003 | 6.022 | 6.022 | 6.022 | 6.022 | 1,192 | -0.00(-0.04%) |
Dec 11, 2003 | 6.024 | 6.024 | 6.024 | 6.024 | 2,499 | -0.06(-0.97%) |
Dec 10, 2003 | 6.083 | 6.083 | 6.083 | 6.083 | 3,399 | -0.08(-1.27%) |
Dec 09, 2003 | 6.161 | 6.161 | 6.161 | 6.161 | 1,785 | +0.03(+0.41%) |
Dec 08, 2003 | 6.136 | 6.136 | 6.136 | 6.136 | 357 | +0.09(+1.48%) |
Dec 05, 2003 | 6.035 | 6.035 | 6.035 | 6.047 | 0 | +0.01(+0.19%) |
Dec 04, 2003 | 6.035 | 6.035 | 6.035 | 6.035 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 6.035 | 6.035 | 6.035 | 6.035 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 6.161 | 6.405 | 6.033 | 6.035 | 10,365 | -0.16(-2.53%) |
Dec 01, 2003 | 6.192 | 6.192 | 6.192 | 6.192 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 6.192 | 6.192 | 6.192 | 6.192 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 6.385 | 6.385 | 6.192 | 6.192 | 714 | +0.02(+0.36%) |
Nov 25, 2003 | 6.276 | 6.301 | 6.170 | 6.170 | 2,142 | -0.05(-0.86%) |
Nov 24, 2003 | 6.223 | 6.223 | 6.223 | 6.223 | 678 | -0.11(-1.72%) |
Nov 21, 2003 | 6.332 | 6.332 | 6.332 | 6.332 | 4,998 | +0.17(+2.77%) |
Nov 20, 2003 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.161 | 6.161 | 6.161 | 6.161 | 357 | +0.00(+0.00%) |
Nov 17, 2003 | 6.161 | 6.161 | 6.161 | 6.161 | 1,092 | +0.00(+0.00%) |
Nov 14, 2003 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 6.204 | 6.204 | 6.161 | 6.161 | 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 | 6.220 | 6.220 | 6.220 | 6.220 | 674 | +0.01(+0.23%) |
Nov 10, 2003 | 6.206 | 6.206 | 6.206 | 6.206 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 6.301 | 6.355 | 6.206 | 6.206 | 12,815 | -0.17(-2.59%) |
Nov 06, 2003 | 6.441 | 6.455 | 6.371 | 6.371 | 10,354 | -0.06(-0.87%) |
Nov 05, 2003 | 6.427 | 6.427 | 6.427 | 6.427 | 4,584 | -0.04(-0.65%) |
Nov 04, 2003 | 6.469 | 6.469 | 6.469 | 6.469 | 3,570 | -0.11(-1.70%) |
Nov 03, 2003 | 6.567 | 6.651 | 6.469 | 6.581 | 5,355 | +0.07(+1.08%) |
Oct 31, 2003 | 6.427 | 6.511 | 6.282 | 6.511 | 5,355 | +0.20(+3.10%) |
Oct 30, 2003 | 6.413 | 6.413 | 6.413 | 6.315 | 12,854 | +0.01(+0.22%) |
Oct 29, 2003 | 6.232 | 6.301 | 6.232 | 6.301 | 2,142 | +0.07(+1.08%) |
Oct 28, 2003 | 6.234 | 6.234 | 6.234 | 6.234 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 6.234 | 6.234 | 6.234 | 6.234 | 357 | -0.18(-2.84%) |
Oct 24, 2003 | 6.335 | 6.416 | 6.231 | 6.416 | 10,354 | +0.18(+2.87%) |
Oct 23, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 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 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 6.301 | 6.357 | 6.259 | 6.259 | 12,140 | +0.01(+0.18%) |
Oct 07, 2003 | 6.248 | 6.248 | 6.248 | 6.248 | 1,428 | +0.04(+0.72%) |
Oct 06, 2003 | 6.203 | 6.203 | 6.203 | 6.203 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 6.203 | 6.203 | 6.203 | 6.203 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 6.203 | 6.203 | 6.203 | 6.203 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 6.161 | 6.203 | 6.161 | 6.203 | 1,428 | +0.03(+0.45%) |
Sep 30, 2003 | 6.173 | 6.175 | 6.173 | 6.175 | 4,641 | +0.00(+0.05%) |
Sep 29, 2003 | 6.122 | 6.173 | 6.122 | 6.173 | 3,213 | -0.03(-0.45%) |
Sep 26, 2003 | 6.201 | 6.201 | 6.201 | 6.201 | 0 | +0.01(+0.18%) |
Sep 25, 2003 | 6.189 | 6.189 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 6.091 | 6.189 | 6.189 | 6.189 | 4,641 | +0.10(+1.61%) |
Sep 23, 2003 | 6.091 | 6.091 | 6.091 | 6.091 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 6.061 | 6.142 | 6.061 | 6.091 | 2,142 | -0.08(-1.27%) |
Sep 19, 2003 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 6.094 | 6.170 | 6.094 | 6.170 | 1,428 | +0.08(+1.29%) |
Sep 17, 2003 | 6.083 | 6.091 | 6.083 | 6.091 | 1,428 | +0.11(+1.87%) |
Sep 16, 2003 | 6.097 | 6.105 | 5.979 | 5.979 | 4,284 | -0.04(-0.70%) |
Sep 15, 2003 | 6.063 | 6.066 | 5.974 | 6.021 | 5,355 | -0.04(-0.69%) |
Sep 12, 2003 | 6.063 | 6.063 | 6.063 | 6.063 | 2,499 | -0.06(-0.96%) |
Sep 11, 2003 | 6.044 | 6.161 | 6.044 | 6.122 | 3,927 | +0.17(+2.87%) |
Sep 10, 2003 | 5.993 | 5.993 | 5.951 | 5.951 | 2,142 | -0.04(-0.70%) |
Sep 09, 2003 | 6.416 | 6.416 | 5.993 | 5.993 | 4,641 | -0.38(-6.02%) |
Sep 08, 2003 | 6.441 | 6.651 | 6.377 | 6.377 | 7,141 | -0.01(-0.22%) |
Sep 05, 2003 | 6.021 | 6.861 | 5.965 | 6.391 | 38,205 | +0.42(+7.09%) |
Sep 04, 2003 | 5.968 | 5.968 | 5.968 | 5.968 | 714 | -0.12(-1.98%) |
Sep 03, 2003 | 6.038 | 6.089 | 6.038 | 6.089 | 1,785 | -0.04(-0.59%) |
Sep 02, 2003 | 5.884 | 6.125 | 5.884 | 6.125 | 10,711 | +0.24(+4.14%) |
Aug 29, 2003 | 5.814 | 5.881 | 5.814 | 5.881 | 2,856 | +0.07(+1.20%) |
Aug 28, 2003 | 5.738 | 5.811 | 5.738 | 5.811 | 3,213 | +0.21(+3.75%) |
Aug 27, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 4,641 | +0.00(+0.05%) |
Aug 26, 2003 | 5.590 | 5.598 | 5.590 | 5.598 | 714 | -0.00(-0.05%) |
Aug 25, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.06(+1.01%) |
Aug 22, 2003 | 5.607 | 5.607 | 5.545 | 5.545 | 4,284 | -0.10(-1.69%) |
Aug 21, 2003 | 5.641 | 5.641 | 5.641 | 5.641 | 714 | -0.06(-1.03%) |
Aug 20, 2003 | 5.615 | 5.699 | 5.615 | 5.699 | 1,071 | +0.14(+2.52%) |
Aug 19, 2003 | 5.562 | 5.562 | 5.559 | 5.559 | 7,855 | -0.04(-0.75%) |
Aug 18, 2003 | 5.517 | 5.601 | 5.517 | 5.601 | 13,925 | +0.08(+1.52%) |
Aug 15, 2003 | 5.590 | 5.590 | 5.517 | 5.517 | 3,927 | -0.14(-2.52%) |
Aug 14, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 1,785 | +0.07(+1.25%) |
Aug 13, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 8,212 | +0.00(+0.00%) |
Aug 08, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 357 | +0.02(+0.30%) |
Aug 07, 2003 | 5.604 | 5.604 | 5.573 | 5.573 | 6,784 | -0.06(-0.99%) |
Aug 06, 2003 | 5.601 | 5.629 | 5.601 | 5.629 | 2,856 | -0.03(-0.50%) |
Aug 05, 2003 | 5.657 | 5.657 | 5.657 | 5.657 | 714 | +0.06(+1.15%) |
Aug 04, 2003 | 5.593 | 5.593 | 5.593 | 5.593 | 9,283 | -0.01(-0.10%) |
Aug 01, 2003 | 5.657 | 5.657 | 5.598 | 5.598 | 4,284 | -0.00(-0.05%) |
Jul 31, 2003 | 5.657 | 5.657 | 5.601 | 5.601 | 6,070 | +0.00(+0.00%) |
Jul 30, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 3,570 | -0.06(-0.99%) |
Jul 29, 2003 | 5.601 | 5.657 | 5.601 | 5.657 | 9,640 | +0.14(+2.54%) |
Jul 28, 2003 | 5.517 | 5.517 | 5.517 | 5.517 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 5.517 | 5.517 | 5.517 | 5.517 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 5.587 | 5.587 | 5.517 | 5.517 | 11,069 | +0.04(+0.77%) |
Jul 23, 2003 | 5.601 | 5.601 | 5.475 | 5.475 | 133,542 | -0.13(-2.25%) |
Jul 22, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 714 | +0.00(+0.00%) |
Jul 21, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 1,071 | +0.11(+2.04%) |
Jul 18, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 3,570 | -0.09(-1.61%) |
Jul 14, 2003 | 5.517 | 5.596 | 5.509 | 5.579 | 3,927 | +0.06(+1.12%) |
Jul 11, 2003 | 5.517 | 5.517 | 5.517 | 5.517 | 3,213 | +0.00(+0.05%) |
Jul 10, 2003 | 5.492 | 5.545 | 5.492 | 5.514 | 4,284 | -0.07(-1.25%) |
Jul 09, 2003 | 5.573 | 5.587 | 5.422 | 5.584 | 6,070 | +0.01(+0.20%) |
Jul 08, 2003 | 5.414 | 5.573 | 5.414 | 5.573 | 5,355 | +0.17(+3.11%) |
Jul 07, 2003 | 5.391 | 5.405 | 5.391 | 5.405 | 9,283 | +0.01(+0.26%) |
Jul 03, 2003 | 5.391 | 5.391 | 5.391 | 5.391 | 357 | +0.00(+0.00%) |
Jul 02, 2003 | 5.223 | 5.447 | 5.223 | 5.391 | 11,069 | +0.18(+3.50%) |
Jul 01, 2003 | 5.145 | 5.209 | 5.145 | 5.209 | 2,142 | +0.03(+0.54%) |
Jun 30, 2003 | 5.181 | 5.181 | 5.181 | 5.181 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 5.181 | 5.181 | 5.181 | 5.181 | 714 | +0.06(+1.09%) |
Jun 26, 2003 | 5.251 | 5.251 | 5.080 | 5.125 | 13,925 | -0.07(-1.40%) |
Jun 25, 2003 | 5.248 | 5.248 | 5.198 | 5.198 | 8,926 | -0.08(-1.54%) |
Jun 24, 2003 | 5.237 | 5.279 | 5.237 | 5.279 | 28,208 | +0.04(+0.80%) |
Jun 23, 2003 | 5.237 | 5.237 | 5.237 | 5.237 | 3,570 | -0.15(-2.86%) |
Jun 20, 2003 | 5.391 | 5.391 | 5.391 | 5.391 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 5.391 | 5.391 | 5.391 | 5.391 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 5.321 | 5.391 | 5.321 | 5.391 | 3,927 | +0.20(+3.77%) |
Jun 17, 2003 | 5.195 | 5.195 | 5.195 | 5.195 | 357 | +0.00(+0.00%) |
Jun 16, 2003 | 5.251 | 5.251 | 5.195 | 5.195 | 3,570 | -0.17(-3.13%) |
Jun 13, 2003 | 5.321 | 5.374 | 5.321 | 5.363 | 5,713 | +0.04(+0.84%) |
Jun 12, 2003 | 5.304 | 5.318 | 5.240 | 5.318 | 4,284 | +0.15(+2.93%) |
Jun 11, 2003 | 5.237 | 5.237 | 5.167 | 5.167 | 714 | +0.07(+1.32%) |
Jun 10, 2003 | 5.100 | 5.100 | 5.100 | 5.100 | 357 | -0.01(-0.27%) |
Jun 09, 2003 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 5.111 | 5.114 | 5.111 | 5.114 | 4,641 | -0.04(-0.87%) |
Jun 04, 2003 | 5.159 | 5.159 | 5.159 | 5.159 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 5.159 | 5.159 | 5.159 | 5.159 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 5.159 | 5.159 | 5.159 | 5.159 | 357 | -0.11(-2.18%) |
May 30, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 0 | +0.00(+0.00%) |
May 29, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 0 | +0.00(+0.00%) |
May 28, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 714 | +0.16(+3.12%) |
May 23, 2003 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
May 22, 2003 | 5.302 | 5.302 | 5.114 | 5.114 | 2,142 | +0.00(+0.00%) |
May 21, 2003 | 5.114 | 5.114 | 5.114 | 5.114 | 357 | +0.00(+0.00%) |
May 20, 2003 | 5.114 | 5.114 | 5.114 | 5.114 | 357 | +0.00(+0.05%) |
May 19, 2003 | 5.097 | 5.111 | 5.097 | 5.111 | 14,282 | -0.21(-3.95%) |
May 16, 2003 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
May 15, 2003 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
May 14, 2003 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
May 13, 2003 | 5.139 | 5.321 | 5.139 | 5.321 | 18,210 | +0.23(+4.45%) |
May 12, 2003 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.00(+0.00%) |
May 09, 2003 | 5.041 | 5.125 | 5.041 | 5.094 | 24,280 | +0.00(+0.05%) |
May 08, 2003 | 5.092 | 5.092 | 5.092 | 5.092 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.125 | 5.134 | 5.092 | 5.092 | 8,212 | -0.09(-1.73%) |
May 06, 2003 | 5.181 | 5.181 | 5.181 | 5.181 | 2,142 | +0.00(+0.00%) |
May 05, 2003 | 5.181 | 5.181 | 5.181 | 5.181 | 714 | -0.01(-0.11%) |
May 02, 2003 | 5.187 | 5.187 | 5.187 | 5.187 | 357 | +0.01(+0.11%) |