Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.548 | 7.548 | 7.441 | 7.467 | 48,577 | -0.03(-0.37%) |
Mar 30, 2004 | 7.515 | 7.526 | 7.495 | 7.495 | 25,999 | -0.05(-0.70%) |
Mar 29, 2004 | 7.517 | 7.562 | 7.517 | 7.548 | 7,526 | +0.08(+1.08%) |
Mar 26, 2004 | 7.431 | 7.467 | 7.431 | 7.467 | 67,050 | +0.06(+0.79%) |
Mar 25, 2004 | 7.299 | 7.409 | 7.264 | 7.409 | 15,052 | +0.26(+3.70%) |
Mar 24, 2004 | 7.134 | 7.171 | 7.134 | 7.144 | 15,052 | -0.05(-0.73%) |
Mar 23, 2004 | 7.144 | 7.204 | 7.144 | 7.197 | 15,052 | +0.14(+2.05%) |
Mar 22, 2004 | 7.165 | 7.182 | 7.032 | 7.052 | 402,303 | -0.27(-3.67%) |
Mar 19, 2004 | 7.350 | 7.352 | 7.321 | 7.321 | 3,420 | -0.10(-1.38%) |
Mar 18, 2004 | 7.437 | 7.438 | 7.362 | 7.423 | 64,998 | -0.02(-0.29%) |
Mar 17, 2004 | 7.323 | 7.445 | 7.323 | 7.445 | 90,997 | +0.25(+3.49%) |
Mar 16, 2004 | 7.292 | 7.292 | 7.169 | 7.194 | 19,841 | -0.03(-0.40%) |
Mar 15, 2004 | 7.305 | 7.305 | 7.207 | 7.223 | 282,570 | -0.10(-1.38%) |
Mar 12, 2004 | 7.340 | 7.363 | 7.287 | 7.324 | 26,683 | +0.01(+0.20%) |
Mar 11, 2004 | 7.249 | 7.346 | 7.236 | 7.309 | 34,893 | -0.17(-2.21%) |
Mar 10, 2004 | 7.483 | 7.540 | 7.473 | 7.475 | 25,315 | -0.04(-0.51%) |
Mar 09, 2004 | 7.584 | 7.584 | 7.511 | 7.513 | 38,998 | -0.12(-1.53%) |
Mar 08, 2004 | 7.708 | 7.723 | 7.629 | 7.629 | 15,736 | -0.15(-1.95%) |
Mar 05, 2004 | 7.735 | 7.825 | 7.735 | 7.781 | 11,631 | +0.01(+0.09%) |
Mar 04, 2004 | 7.730 | 7.774 | 7.730 | 7.774 | 14,367 | +0.07(+0.95%) |
Mar 03, 2004 | 7.743 | 7.743 | 7.650 | 7.701 | 59,524 | -0.05(-0.66%) |
Mar 02, 2004 | 7.779 | 7.818 | 7.716 | 7.752 | 28,735 | +0.04(+0.47%) |
Mar 01, 2004 | 7.720 | 7.745 | 7.686 | 7.716 | 16,420 | +0.01(+0.19%) |
Feb 27, 2004 | 7.695 | 7.745 | 7.659 | 7.701 | 34,209 | +0.04(+0.52%) |
Feb 26, 2004 | 7.635 | 7.665 | 7.635 | 7.662 | 13,683 | +0.00(+0.06%) |
Feb 25, 2004 | 7.628 | 7.657 | 7.628 | 7.657 | 6,841 | +0.03(+0.38%) |
Feb 24, 2004 | 7.591 | 7.650 | 7.565 | 7.628 | 38,998 | -0.00(-0.02%) |
Feb 23, 2004 | 7.746 | 7.746 | 7.629 | 7.629 | 10,947 | -0.13(-1.68%) |
Feb 20, 2004 | 7.817 | 7.817 | 7.659 | 7.760 | 39,683 | -0.19(-2.39%) |
Feb 19, 2004 | 7.936 | 7.950 | 7.903 | 7.950 | 16,420 | +0.04(+0.55%) |
Feb 18, 2004 | 7.929 | 7.929 | 7.875 | 7.906 | 14,367 | +0.01(+0.19%) |
Feb 17, 2004 | 7.904 | 7.928 | 7.857 | 7.891 | 23,946 | +0.07(+0.84%) |
Feb 13, 2004 | 7.893 | 7.920 | 7.798 | 7.825 | 57,471 | -0.03(-0.43%) |
Feb 12, 2004 | 7.907 | 7.920 | 7.859 | 7.859 | 17,788 | -0.08(-0.98%) |
Feb 11, 2004 | 7.876 | 7.950 | 7.860 | 7.936 | 32,156 | +0.07(+0.95%) |
Feb 10, 2004 | 7.837 | 7.862 | 7.795 | 7.862 | 28,735 | +0.03(+0.39%) |
Feb 09, 2004 | 7.768 | 7.855 | 7.768 | 7.831 | 30,788 | +0.07(+0.87%) |
Feb 06, 2004 | 7.735 | 7.774 | 7.701 | 7.764 | 20,525 | +0.09(+1.20%) |
Feb 05, 2004 | 7.714 | 7.714 | 7.578 | 7.672 | 82,787 | -0.01(-0.11%) |
Feb 04, 2004 | 7.632 | 7.701 | 7.624 | 7.681 | 47,893 | -0.18(-2.32%) |
Feb 03, 2004 | 7.838 | 7.869 | 7.838 | 7.863 | 31,472 | +0.02(+0.22%) |
Feb 02, 2004 | 7.860 | 7.922 | 7.767 | 7.846 | 24,630 | -0.02(-0.20%) |
Jan 30, 2004 | 7.825 | 7.863 | 7.795 | 7.862 | 14,367 | +0.10(+1.24%) |
Jan 29, 2004 | 7.834 | 7.841 | 7.749 | 7.765 | 86,207 | -0.07(-0.88%) |
Jan 28, 2004 | 8.021 | 8.180 | 7.800 | 7.834 | 50,630 | -0.25(-3.06%) |
Jan 27, 2004 | 8.123 | 8.123 | 8.056 | 8.081 | 21,894 | -0.00(-0.05%) |
Jan 26, 2004 | 7.998 | 8.125 | 7.945 | 8.085 | 123,154 | +0.11(+1.43%) |
Jan 23, 2004 | 8.059 | 8.059 | 7.945 | 7.971 | 34,209 | -0.08(-1.00%) |
Jan 22, 2004 | 8.159 | 8.161 | 8.015 | 8.052 | 79,366 | -0.04(-0.43%) |
Jan 21, 2004 | 8.088 | 8.103 | 8.053 | 8.087 | 9,578 | -0.02(-0.29%) |
Jan 20, 2004 | 8.138 | 8.154 | 8.110 | 8.110 | 102,628 | +0.01(+0.09%) |
Jan 16, 2004 | 8.039 | 8.103 | 8.039 | 8.103 | 25,999 | +0.14(+1.72%) |
Jan 15, 2004 | 7.933 | 8.015 | 7.933 | 7.966 | 21,894 | +0.02(+0.26%) |
Jan 14, 2004 | 7.907 | 7.979 | 7.907 | 7.945 | 33,525 | +0.05(+0.59%) |
Jan 13, 2004 | 7.995 | 7.995 | 7.893 | 7.898 | 75,945 | -0.12(-1.46%) |
Jan 12, 2004 | 7.957 | 8.015 | 7.919 | 8.015 | 80,050 | +0.06(+0.73%) |
Jan 09, 2004 | 7.893 | 8.001 | 7.893 | 7.957 | 36,946 | +0.04(+0.55%) |
Jan 08, 2004 | 7.847 | 7.913 | 7.821 | 7.913 | 142,995 | +0.22(+2.85%) |
Jan 07, 2004 | 7.644 | 7.686 | 7.635 | 7.694 | 12,999 | +0.04(+0.57%) |
Jan 06, 2004 | 7.597 | 7.650 | 7.587 | 7.650 | 175,836 | +0.09(+1.16%) |
Jan 05, 2004 | 7.526 | 7.562 | 7.526 | 7.562 | 25,315 | +0.12(+1.67%) |
Jan 02, 2004 | 7.439 | 7.454 | 7.412 | 7.438 | 18,473 | +0.03(+0.39%) |
Dec 31, 2003 | 7.369 | 7.409 | 7.339 | 7.409 | 60,892 | +0.01(+0.10%) |
Dec 30, 2003 | 7.374 | 7.401 | 7.374 | 7.401 | 12,999 | +0.03(+0.40%) |
Dec 29, 2003 | 7.334 | 7.372 | 7.295 | 7.372 | 25,315 | +0.06(+0.80%) |
Dec 26, 2003 | 7.292 | 7.314 | 7.292 | 7.314 | 15,052 | +0.02(+0.30%) |
Dec 24, 2003 | 7.229 | 7.292 | 7.229 | 7.292 | 8,894 | +0.03(+0.40%) |
Dec 23, 2003 | 7.214 | 7.270 | 7.214 | 7.263 | 25,999 | +0.10(+1.39%) |
Dec 22, 2003 | 7.197 | 7.197 | 7.163 | 7.163 | 23,262 | -0.02(-0.22%) |
Dec 19, 2003 | 7.179 | 7.179 | 7.179 | 7.179 | 3,420 | -0.01(-0.08%) |
Dec 18, 2003 | 7.176 | 7.185 | 7.176 | 7.185 | 15,052 | +0.07(+0.97%) |
Dec 17, 2003 | 7.095 | 7.116 | 7.076 | 7.116 | 6,157 | +0.05(+0.68%) |
Dec 16, 2003 | 7.076 | 7.109 | 7.068 | 7.068 | 74,576 | -0.22(-2.97%) |
Dec 15, 2003 | 7.306 | 7.306 | 7.285 | 7.285 | 19,157 | +0.12(+1.71%) |
Dec 12, 2003 | 7.147 | 7.211 | 7.141 | 7.162 | 49,945 | -0.05(-0.69%) |
Dec 11, 2003 | 7.096 | 7.211 | 7.096 | 7.211 | 9,578 | +0.11(+1.54%) |
Dec 10, 2003 | 7.102 | 7.102 | 7.102 | 7.102 | 2,052 | -0.06(-0.84%) |
Dec 09, 2003 | 7.261 | 7.261 | 7.162 | 7.162 | 13,683 | -0.04(-0.49%) |
Dec 08, 2003 | 7.204 | 7.204 | 7.197 | 7.197 | 18,473 | -0.10(-1.40%) |
Dec 05, 2003 | 7.299 | 7.299 | 7.299 | 7.299 | 10,262 | -0.01(-0.20%) |
Dec 04, 2003 | 7.380 | 7.380 | 7.314 | 7.314 | 20,525 | -0.07(-0.99%) |
Dec 03, 2003 | 7.384 | 7.384 | 7.372 | 7.387 | 6,157 | +0.04(+0.50%) |
Dec 02, 2003 | 7.350 | 7.350 | 7.350 | 7.350 | 7,526 | -0.01(-0.10%) |
Dec 01, 2003 | 7.315 | 7.358 | 7.315 | 7.358 | 17,104 | +0.12(+1.61%) |
Nov 28, 2003 | 7.238 | 7.248 | 7.238 | 7.241 | 8,894 | +0.01(+0.20%) |
Nov 26, 2003 | 7.228 | 7.263 | 7.211 | 7.226 | 20,525 | +0.00(+0.00%) |
Nov 25, 2003 | 7.178 | 7.226 | 7.178 | 7.226 | 32,156 | +0.08(+1.13%) |
Nov 24, 2003 | 7.048 | 7.146 | 7.048 | 7.146 | 6,841 | +0.12(+1.66%) |
Nov 21, 2003 | 7.002 | 7.029 | 7.016 | 7.029 | 12,315 | +0.03(+0.38%) |
Nov 20, 2003 | 7.002 | 7.002 | 7.002 | 7.002 | 0 | -0.02(-0.27%) |
Nov 19, 2003 | 7.029 | 7.029 | 7.021 | 7.021 | 12,315 | -0.03(-0.41%) |
Nov 18, 2003 | 7.168 | 7.168 | 7.010 | 7.051 | 7,526 | -0.03(-0.41%) |
Nov 17, 2003 | 7.073 | 7.080 | 6.995 | 7.080 | 19,157 | -0.15(-2.02%) |
Nov 14, 2003 | 7.244 | 7.244 | 7.169 | 7.226 | 2,052 | -0.09(-1.30%) |
Nov 13, 2003 | 7.321 | 7.321 | 7.321 | 7.321 | 198,415 | -0.00(-0.06%) |
Nov 12, 2003 | 7.292 | 7.325 | 7.292 | 7.325 | 12,999 | +0.11(+1.56%) |
Nov 11, 2003 | 7.247 | 7.247 | 7.184 | 7.213 | 13,683 | -0.06(-0.78%) |
Nov 10, 2003 | 7.350 | 7.381 | 7.270 | 7.270 | 218,940 | -0.16(-2.16%) |
Nov 07, 2003 | 7.431 | 7.431 | 7.431 | 7.431 | 15,052 | +0.07(+0.89%) |
Nov 06, 2003 | 7.349 | 7.365 | 7.286 | 7.365 | 19,157 | +0.14(+2.00%) |
Nov 05, 2003 | 7.306 | 7.255 | 7.220 | 7.220 | 3,420 | -0.09(-1.18%) |
Nov 04, 2003 | 7.306 | 7.306 | 7.306 | 7.306 | 8,894 | +0.03(+0.38%) |
Nov 03, 2003 | 7.279 | 7.279 | 7.279 | 7.279 | 7,526 | +0.10(+1.43%) |
Oct 31, 2003 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 7.169 | 7.176 | 7.169 | 7.176 | 43,788 | -0.04(-0.59%) |
Oct 29, 2003 | 7.200 | 7.226 | 7.200 | 7.219 | 16,420 | +0.08(+1.13%) |
Oct 28, 2003 | 7.095 | 7.138 | 7.095 | 7.138 | 25,999 | +0.21(+3.02%) |
Oct 27, 2003 | 7.008 | 7.008 | 6.929 | 6.929 | 18,473 | +0.00(+0.04%) |
Oct 24, 2003 | 6.943 | 6.943 | 6.818 | 6.926 | 23,946 | -0.04(-0.55%) |
Oct 23, 2003 | 6.979 | 7.038 | 6.964 | 6.964 | 10,947 | -0.21(-2.95%) |
Oct 22, 2003 | 7.184 | 7.184 | 7.176 | 7.176 | 15,052 | -0.09(-1.31%) |
Oct 21, 2003 | 7.242 | 7.271 | 7.242 | 7.271 | 27,367 | +0.10(+1.43%) |
Oct 20, 2003 | 7.204 | 7.204 | 7.169 | 7.169 | 19,841 | +0.01(+0.10%) |
Oct 17, 2003 | 7.197 | 7.197 | 7.162 | 7.162 | 21,894 | -0.06(-0.81%) |
Oct 16, 2003 | 7.220 | 7.220 | 7.220 | 7.220 | 684 | +0.02(+0.22%) |
Oct 15, 2003 | 7.204 | 7.204 | 7.204 | 7.204 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 7.127 | 7.204 | 7.127 | 7.204 | 25,999 | +0.04(+0.57%) |
Oct 13, 2003 | 7.235 | 7.235 | 7.162 | 7.163 | 9,578 | +0.02(+0.33%) |
Oct 10, 2003 | 7.140 | 7.140 | 7.140 | 7.140 | 2,052 | -0.04(-0.51%) |
Oct 09, 2003 | 7.131 | 7.176 | 7.131 | 7.176 | 11,631 | +0.13(+1.91%) |
Oct 08, 2003 | 7.042 | 7.042 | 7.042 | 7.042 | 12,999 | -0.01(-0.15%) |
Oct 07, 2003 | 7.052 | 7.052 | 7.052 | 7.052 | 4,789 | +0.07(+0.94%) |
Oct 06, 2003 | 6.994 | 7.036 | 6.986 | 6.986 | 10,947 | -0.01(-0.10%) |
Oct 03, 2003 | 7.001 | 7.001 | 6.994 | 6.994 | 6,841 | +0.29(+4.27%) |
Oct 02, 2003 | 6.707 | 6.707 | 6.707 | 6.707 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 6.679 | 6.707 | 6.679 | 6.707 | 6,841 | +0.04(+0.66%) |
Sep 30, 2003 | 6.614 | 6.678 | 6.606 | 6.663 | 34,893 | -0.10(-1.43%) |
Sep 29, 2003 | 6.751 | 6.774 | 6.736 | 6.760 | 12,999 | +0.12(+1.87%) |
Sep 26, 2003 | 6.659 | 6.659 | 6.636 | 6.636 | 19,841 | -0.36(-5.12%) |
Sep 25, 2003 | 6.994 | 6.994 | 6.994 | 6.994 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 6.992 | 6.994 | 6.992 | 6.994 | 4,105 | +0.09(+1.38%) |
Sep 23, 2003 | 6.956 | 6.956 | 6.899 | 6.899 | 35,577 | -0.06(-0.92%) |
Sep 22, 2003 | 6.941 | 6.963 | 6.941 | 6.963 | 15,736 | -0.05(-0.77%) |
Sep 19, 2003 | 7.010 | 7.017 | 6.986 | 7.017 | 6,157 | -0.02(-0.27%) |
Sep 18, 2003 | 7.000 | 7.036 | 7.000 | 7.036 | 80,050 | +0.05(+0.73%) |
Sep 17, 2003 | 7.013 | 7.013 | 6.944 | 6.985 | 89,628 | +0.01(+0.19%) |
Sep 16, 2003 | 6.824 | 6.972 | 6.919 | 6.972 | 86,207 | +0.13(+1.84%) |
Sep 15, 2003 | 6.890 | 6.890 | 6.833 | 6.846 | 5,473 | +0.02(+0.28%) |
Sep 12, 2003 | 6.801 | 6.827 | 6.754 | 6.827 | 12,315 | -0.03(-0.49%) |
Sep 11, 2003 | 6.837 | 6.869 | 6.709 | 6.861 | 119,049 | +0.09(+1.38%) |
Sep 10, 2003 | 6.906 | 6.906 | 6.767 | 6.767 | 11,631 | -0.20(-2.94%) |
Sep 09, 2003 | 7.087 | 7.089 | 6.972 | 6.972 | 130,680 | -0.12(-1.71%) |
Sep 08, 2003 | 7.013 | 7.096 | 7.013 | 7.093 | 20,525 | +0.14(+2.06%) |
Sep 05, 2003 | 6.986 | 7.043 | 6.913 | 6.950 | 239,466 | -0.03(-0.42%) |
Sep 04, 2003 | 6.897 | 6.986 | 6.897 | 6.979 | 21,894 | +0.05(+0.74%) |
Sep 03, 2003 | 6.921 | 6.972 | 6.913 | 6.928 | 125,206 | +0.11(+1.61%) |
Sep 02, 2003 | 6.701 | 6.818 | 6.701 | 6.818 | 109,470 | +0.17(+2.53%) |
Aug 29, 2003 | 6.599 | 6.650 | 6.599 | 6.650 | 3,420 | +0.07(+1.11%) |
Aug 28, 2003 | 6.612 | 6.612 | 6.554 | 6.577 | 83,471 | +0.00(+0.00%) |
Aug 27, 2003 | 6.513 | 6.577 | 6.513 | 6.577 | 4,105 | +0.15(+2.27%) |
Aug 26, 2003 | 6.428 | 6.431 | 6.416 | 6.431 | 44,472 | -0.01(-0.23%) |
Aug 25, 2003 | 6.519 | 6.526 | 6.446 | 6.446 | 6,157 | -0.12(-1.89%) |
Aug 22, 2003 | 6.658 | 6.658 | 6.570 | 6.570 | 29,420 | +0.12(+1.90%) |
Aug 21, 2003 | 6.482 | 6.482 | 6.447 | 6.447 | 3,420 | -0.03(-0.52%) |
Aug 20, 2003 | 6.424 | 6.481 | 6.424 | 6.481 | 11,631 | +0.03(+0.43%) |
Aug 19, 2003 | 6.431 | 6.453 | 6.416 | 6.453 | 14,367 | +0.17(+2.67%) |
Aug 18, 2003 | 6.261 | 6.285 | 6.261 | 6.285 | 5,473 | +0.07(+1.18%) |
Aug 15, 2003 | 6.212 | 6.212 | 6.212 | 6.212 | 1,368 | +0.09(+1.43%) |
Aug 14, 2003 | 6.124 | 6.124 | 6.124 | 6.124 | 684 | -0.06(-0.95%) |
Aug 13, 2003 | 6.182 | 6.182 | 6.182 | 6.182 | 684 | +0.15(+2.55%) |
Aug 12, 2003 | 6.029 | 6.029 | 6.029 | 6.029 | 27,367 | -0.03(-0.48%) |
Aug 11, 2003 | 6.058 | 6.058 | 6.058 | 6.058 | 2,736 | +0.10(+1.59%) |
Aug 08, 2003 | 5.963 | 5.963 | 5.963 | 5.963 | 1,368 | -0.01(-0.24%) |
Aug 07, 2003 | 6.025 | 6.029 | 5.978 | 5.978 | 12,999 | -0.09(-1.56%) |
Aug 06, 2003 | 6.073 | 6.073 | 6.073 | 6.073 | 3,420 | -0.06(-1.02%) |
Aug 05, 2003 | 6.212 | 6.212 | 6.136 | 6.136 | 14,367 | -0.08(-1.34%) |
Aug 04, 2003 | 6.219 | 6.219 | 6.219 | 6.219 | 1,368 | -0.01(-0.12%) |
Aug 01, 2003 | 6.226 | 6.226 | 6.226 | 6.226 | 22,578 | +0.00(+0.00%) |
Jul 31, 2003 | 6.226 | 6.226 | 6.226 | 6.226 | 23,262 | -0.04(-0.56%) |
Jul 30, 2003 | 6.261 | 6.261 | 6.261 | 6.261 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 6.261 | 6.261 | 6.261 | 6.261 | 6,841 | -0.02(-0.26%) |
Jul 28, 2003 | 6.277 | 6.277 | 6.277 | 6.277 | 1,368 | +0.01(+0.23%) |
Jul 25, 2003 | 6.226 | 6.263 | 6.175 | 6.263 | 5,473 | -0.01(-0.23%) |
Jul 24, 2003 | 6.299 | 6.305 | 6.277 | 6.277 | 6,841 | +0.14(+2.36%) |
Jul 23, 2003 | 6.133 | 6.133 | 6.133 | 6.133 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 6.194 | 6.194 | 6.133 | 6.133 | 1,368 | +0.07(+1.08%) |
Jul 21, 2003 | 6.104 | 6.144 | 6.067 | 6.067 | 17,104 | -0.18(-2.90%) |
Jul 18, 2003 | 6.238 | 6.248 | 6.131 | 6.248 | 33,525 | +0.08(+1.33%) |
Jul 17, 2003 | 6.215 | 6.219 | 6.166 | 6.166 | 14,367 | -0.24(-3.70%) |
Jul 16, 2003 | 6.402 | 6.403 | 6.402 | 6.403 | 1,368 | -0.04(-0.66%) |
Jul 15, 2003 | 6.508 | 6.508 | 6.409 | 6.446 | 32,841 | -0.05(-0.77%) |
Jul 14, 2003 | 6.473 | 6.526 | 6.473 | 6.495 | 10,262 | +0.14(+2.16%) |
Jul 11, 2003 | 6.327 | 6.378 | 6.327 | 6.358 | 13,683 | +0.03(+0.49%) |
Jul 10, 2003 | 6.343 | 6.386 | 6.270 | 6.327 | 19,157 | -0.15(-2.28%) |
Jul 09, 2003 | 6.440 | 6.481 | 6.403 | 6.475 | 8,210 | +0.03(+0.48%) |
Jul 08, 2003 | 6.413 | 6.444 | 6.413 | 6.444 | 12,315 | +0.05(+0.80%) |
Jul 07, 2003 | 6.270 | 6.393 | 6.270 | 6.393 | 12,999 | +0.25(+4.14%) |
Jul 03, 2003 | 6.182 | 6.182 | 6.139 | 6.139 | 4,789 | -0.02(-0.33%) |
Jul 02, 2003 | 6.137 | 6.161 | 6.104 | 6.159 | 8,894 | +0.23(+3.92%) |
Jul 01, 2003 | 5.927 | 5.927 | 5.927 | 5.927 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 5.978 | 5.978 | 5.927 | 5.927 | 2,052 | -0.01(-0.12%) |
Jun 27, 2003 | 5.934 | 5.934 | 5.934 | 5.934 | 684 | -0.01(-0.10%) |
Jun 26, 2003 | 5.940 | 5.940 | 5.940 | 5.940 | 171,731 | +0.06(+1.07%) |
Jun 25, 2003 | 5.857 | 5.991 | 5.857 | 5.877 | 69,787 | -0.10(-1.66%) |
Jun 24, 2003 | 5.924 | 5.976 | 5.911 | 5.976 | 208,677 | -0.02(-0.27%) |
Jun 23, 2003 | 5.992 | 5.992 | 5.992 | 5.992 | 684 | -0.13(-2.05%) |
Jun 20, 2003 | 6.118 | 6.118 | 6.118 | 6.118 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 6.188 | 6.204 | 6.118 | 6.118 | 13,683 | -0.06(-1.04%) |
Jun 18, 2003 | 6.101 | 6.210 | 6.101 | 6.182 | 32,841 | +0.09(+1.41%) |
Jun 17, 2003 | 6.143 | 6.143 | 6.096 | 6.096 | 6,157 | +0.02(+0.41%) |
Jun 16, 2003 | 6.014 | 6.071 | 6.014 | 6.071 | 13,683 | +0.08(+1.34%) |
Jun 13, 2003 | 6.106 | 6.106 | 5.934 | 5.991 | 18,473 | -0.09(-1.44%) |
Jun 12, 2003 | 6.093 | 6.101 | 6.079 | 6.079 | 4,105 | +0.05(+0.85%) |
Jun 11, 2003 | 6.028 | 6.028 | 6.028 | 6.028 | 2,736 | +0.04(+0.59%) |
Jun 10, 2003 | 5.992 | 5.992 | 5.985 | 5.992 | 4,105 | +0.03(+0.49%) |
Jun 09, 2003 | 5.984 | 5.984 | 5.946 | 5.963 | 2,052 | -0.03(-0.51%) |
Jun 06, 2003 | 6.102 | 6.204 | 5.994 | 5.994 | 35,577 | -0.03(-0.44%) |
Jun 05, 2003 | 5.982 | 6.022 | 5.971 | 6.020 | 45,156 | -0.03(-0.51%) |
Jun 04, 2003 | 5.919 | 6.051 | 5.919 | 6.051 | 18,473 | +0.23(+3.86%) |
Jun 03, 2003 | 5.826 | 5.826 | 5.826 | 5.826 | 684 | -0.16(-2.66%) |
Jun 02, 2003 | 5.978 | 6.007 | 5.949 | 5.985 | 22,578 | +0.08(+1.39%) |
May 30, 2003 | 5.861 | 5.925 | 5.861 | 5.903 | 25,315 | +0.07(+1.23%) |
May 29, 2003 | 5.830 | 5.832 | 5.830 | 5.832 | 3,420 | +0.07(+1.29%) |
May 28, 2003 | 5.751 | 5.759 | 5.751 | 5.757 | 4,789 | +0.04(+0.61%) |
May 27, 2003 | 5.700 | 5.722 | 5.700 | 5.722 | 2,052 | +0.17(+3.03%) |
May 23, 2003 | 5.525 | 5.591 | 5.525 | 5.554 | 6,841 | -0.00(-0.03%) |
May 22, 2003 | 5.496 | 5.569 | 5.496 | 5.555 | 26,683 | +0.06(+1.09%) |
May 21, 2003 | 5.493 | 5.496 | 5.493 | 5.496 | 7,526 | +0.04(+0.67%) |
May 20, 2003 | 5.459 | 5.459 | 5.459 | 5.459 | 2,736 | -0.05(-0.93%) |
May 19, 2003 | 5.645 | 5.645 | 5.510 | 5.510 | 28,735 | -0.23(-4.05%) |
May 16, 2003 | 5.715 | 5.743 | 5.700 | 5.743 | 6,157 | -0.00(-0.03%) |
May 15, 2003 | 5.773 | 5.773 | 5.735 | 5.744 | 13,683 | +0.06(+1.03%) |
May 14, 2003 | 5.731 | 5.731 | 5.686 | 5.686 | 1,368 | -0.04(-0.74%) |
May 13, 2003 | 5.686 | 5.773 | 5.686 | 5.728 | 22,578 | +0.04(+0.75%) |
May 12, 2003 | 5.707 | 5.766 | 5.686 | 5.686 | 34,209 | +0.03(+0.54%) |
May 09, 2003 | 5.634 | 5.655 | 5.634 | 5.655 | 6,157 | +0.03(+0.55%) |
May 08, 2003 | 5.624 | 5.624 | 5.624 | 5.624 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.656 | 5.656 | 5.624 | 5.624 | 12,999 | -0.05(-0.95%) |
May 06, 2003 | 5.598 | 5.678 | 5.598 | 5.678 | 4,789 | +0.11(+1.97%) |
May 05, 2003 | 5.569 | 5.569 | 5.569 | 5.569 | 4,105 | +0.07(+1.33%) |
May 02, 2003 | 5.488 | 5.539 | 5.481 | 5.496 | 4,789 | +0.07(+1.35%) |
May 01, 2003 | 5.427 | 5.427 | 5.422 | 5.422 | 4,789 | -0.01(-0.13%) |
Apr 30, 2003 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 5.433 | 5.433 | 5.387 | 5.430 | 3,420 | +0.05(+0.98%) |
Apr 28, 2003 | 5.320 | 5.377 | 5.306 | 5.377 | 20,525 | +0.07(+1.38%) |
Apr 25, 2003 | 5.300 | 5.304 | 5.249 | 5.304 | 4,105 | -0.06(-1.12%) |
Apr 24, 2003 | 5.422 | 5.422 | 5.364 | 5.364 | 21,209 | -0.09(-1.58%) |
Apr 23, 2003 | 5.474 | 5.474 | 5.450 | 5.450 | 4,789 | +0.01(+0.11%) |
Apr 22, 2003 | 5.408 | 5.444 | 5.408 | 5.444 | 25,999 | +0.14(+2.62%) |
Apr 21, 2003 | 5.262 | 5.306 | 5.262 | 5.306 | 5,473 | +0.05(+0.97%) |
Apr 17, 2003 | 5.254 | 5.254 | 5.254 | 5.254 | 684 | +0.02(+0.45%) |
Apr 16, 2003 | 5.246 | 5.246 | 5.231 | 5.231 | 12,315 | +0.18(+3.59%) |
Apr 15, 2003 | 5.094 | 5.094 | 5.050 | 5.050 | 11,631 | -0.02(-0.43%) |
Apr 14, 2003 | 5.035 | 5.072 | 5.035 | 5.072 | 15,736 | +0.07(+1.46%) |
Apr 11, 2003 | 4.999 | 4.999 | 4.999 | 4.999 | 684 | +0.00(+0.00%) |
Apr 10, 2003 | 4.999 | 4.999 | 4.999 | 4.999 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 4.999 | 4.999 | 4.999 | 4.999 | 2,052 | -0.09(-1.87%) |
Apr 08, 2003 | 5.116 | 5.137 | 5.094 | 5.094 | 14,367 | -0.18(-3.44%) |
Apr 07, 2003 | 5.298 | 5.298 | 5.275 | 5.275 | 2,736 | +0.17(+3.26%) |
Apr 04, 2003 | 5.108 | 5.108 | 5.108 | 5.108 | 1,368 | -0.12(-2.35%) |
Apr 03, 2003 | 5.196 | 5.231 | 5.145 | 5.231 | 17,104 | +0.04(+0.68%) |
Apr 02, 2003 | 5.108 | 5.196 | 5.108 | 5.196 | 9,578 | +0.24(+4.87%) |