Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.542 | 7.542 | 7.542 | 7.542 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 7.542 | 7.542 | 7.542 | 7.542 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 7.927 | 7.927 | 7.437 | 7.542 | 5,585 | -0.43(-5.34%) |
Apr 27, 2004 | 8.133 | 8.133 | 7.968 | 7.968 | 1,214 | +0.03(+0.36%) |
Apr 26, 2004 | 8.001 | 8.186 | 7.935 | 7.939 | 5,342 | +0.03(+0.42%) |
Apr 23, 2004 | 7.828 | 7.906 | 7.828 | 7.906 | 2,185 | +0.24(+3.12%) |
Apr 22, 2004 | 7.337 | 7.671 | 7.196 | 7.667 | 8,414 | +0.06(+0.83%) |
Apr 21, 2004 | 7.647 | 7.647 | 7.361 | 7.604 | 2,804 | -0.08(-1.07%) |
Apr 20, 2004 | 7.906 | 7.914 | 7.510 | 7.686 | 6,884 | -0.54(-6.53%) |
Apr 19, 2004 | 8.236 | 8.236 | 7.902 | 8.224 | 4,079 | -0.21(-2.51%) |
Apr 16, 2004 | 8.357 | 8.569 | 8.357 | 8.436 | 5,354 | +0.08(+0.94%) |
Apr 15, 2004 | 8.428 | 8.428 | 8.039 | 8.357 | 5,354 | +0.02(+0.28%) |
Apr 14, 2004 | 8.365 | 8.365 | 8.130 | 8.334 | 6,629 | +0.00(+0.00%) |
Apr 13, 2004 | 8.106 | 8.334 | 8.106 | 8.334 | 3,314 | +0.09(+1.09%) |
Apr 12, 2004 | 8.243 | 8.243 | 8.243 | 8.243 | 1,529 | -0.29(-3.36%) |
Apr 08, 2004 | 8.600 | 8.608 | 8.530 | 8.530 | 1,529 | +0.00(+0.00%) |
Apr 07, 2004 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 8.334 | 8.530 | 8.334 | 8.530 | 2,294 | +0.43(+5.33%) |
Apr 05, 2004 | 8.106 | 8.114 | 8.098 | 8.098 | 1,529 | -0.43(-5.06%) |
Apr 02, 2004 | 8.530 | 8.530 | 8.114 | 8.530 | 3,314 | +0.19(+2.26%) |
Apr 01, 2004 | 8.341 | 8.341 | 8.341 | 8.341 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 8.530 | 8.530 | 8.341 | 8.341 | 5,099 | +0.10(+1.24%) |
Mar 30, 2004 | 8.239 | 8.239 | 8.239 | 8.239 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 8.239 | 8.239 | 8.239 | 8.239 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 8.530 | 8.530 | 8.239 | 8.239 | 1,529 | -0.00(-0.05%) |
Mar 25, 2004 | 8.244 | 8.244 | 8.244 | 8.244 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 8.244 | 8.244 | 8.244 | 8.244 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 8.243 | 8.244 | 8.243 | 8.244 | 764 | -0.29(-3.35%) |
Mar 22, 2004 | 8.530 | 8.530 | 8.530 | 8.530 | 764 | +0.14(+1.64%) |
Mar 19, 2004 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 8.392 | 8.392 | 8.392 | 8.392 | 4,079 | +0.40(+5.00%) |
Mar 15, 2004 | 8.381 | 8.392 | 7.992 | 7.992 | 3,059 | +0.13(+1.65%) |
Mar 12, 2004 | 7.863 | 7.863 | 7.863 | 7.863 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 8.432 | 8.432 | 7.863 | 7.863 | 2,294 | -0.57(-6.74%) |
Mar 10, 2004 | 8.275 | 8.432 | 8.149 | 8.432 | 9,434 | +0.16(+1.90%) |
Mar 09, 2004 | 8.134 | 8.275 | 8.134 | 8.275 | 8,924 | +0.43(+5.50%) |
Mar 08, 2004 | 8.110 | 8.114 | 7.843 | 7.843 | 5,099 | -0.39(-4.76%) |
Mar 05, 2004 | 8.236 | 8.236 | 8.236 | 8.236 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 8.228 | 8.334 | 8.228 | 8.236 | 4,334 | +0.11(+1.40%) |
Mar 03, 2004 | 8.122 | 8.122 | 8.122 | 8.122 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 8.122 | 8.122 | 8.122 | 8.122 | 1,529 | +0.00(+0.00%) |
Mar 01, 2004 | 8.122 | 8.122 | 8.122 | 8.122 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 8.122 | 8.122 | 8.122 | 8.122 | 254 | -0.11(-1.38%) |
Feb 26, 2004 | 8.122 | 8.236 | 8.122 | 8.236 | 509 | -0.13(-1.55%) |
Feb 25, 2004 | 8.365 | 8.365 | 8.365 | 8.365 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 8.365 | 8.365 | 8.365 | 8.365 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 8.236 | 8.365 | 8.161 | 8.365 | 1,784 | +0.08(+0.99%) |
Feb 20, 2004 | 8.228 | 8.283 | 8.188 | 8.283 | 5,099 | -0.09(-1.08%) |
Feb 19, 2004 | 8.373 | 8.373 | 8.369 | 8.373 | 1,019 | +0.00(+0.00%) |
Feb 18, 2004 | 8.353 | 8.385 | 8.349 | 8.373 | 2,039 | +0.02(+0.23%) |
Feb 17, 2004 | 8.349 | 8.353 | 8.349 | 8.353 | 764 | +0.00(+0.00%) |
Feb 13, 2004 | 8.349 | 8.353 | 8.349 | 8.353 | 764 | +0.00(+0.00%) |
Feb 12, 2004 | 8.137 | 8.353 | 8.137 | 8.353 | 13,769 | +0.12(+1.43%) |
Feb 11, 2004 | 8.047 | 8.236 | 8.039 | 8.236 | 6,119 | +0.10(+1.20%) |
Feb 10, 2004 | 7.941 | 8.137 | 7.941 | 8.137 | 4,844 | +0.20(+2.47%) |
Feb 09, 2004 | 7.883 | 7.941 | 7.883 | 7.941 | 3,569 | +0.07(+0.95%) |
Feb 06, 2004 | 7.867 | 7.867 | 7.867 | 7.867 | 1,019 | -0.37(-4.48%) |
Feb 05, 2004 | 8.181 | 8.236 | 8.181 | 8.236 | 1,019 | +0.20(+2.44%) |
Feb 04, 2004 | 8.039 | 8.039 | 8.039 | 8.039 | 254 | +0.00(+0.00%) |
Feb 03, 2004 | 8.036 | 8.039 | 8.036 | 8.039 | 1,529 | +0.01(+0.10%) |
Feb 02, 2004 | 8.016 | 8.039 | 8.016 | 8.032 | 1,274 | +0.19(+2.40%) |
Jan 30, 2004 | 8.004 | 8.004 | 7.808 | 7.843 | 2,294 | -0.18(-2.30%) |
Jan 29, 2004 | 8.028 | 8.028 | 8.028 | 8.028 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 8.334 | 8.334 | 7.726 | 8.028 | 4,334 | -0.28(-3.40%) |
Jan 27, 2004 | 8.247 | 8.326 | 8.196 | 8.310 | 5,099 | -0.04(-0.52%) |
Jan 26, 2004 | 8.388 | 8.388 | 8.334 | 8.353 | 7,139 | +0.06(+0.76%) |
Jan 23, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 9,944 | +0.04(+0.52%) |
Jan 22, 2004 | 8.247 | 8.247 | 8.247 | 8.247 | 764 | -0.14(-1.68%) |
Jan 21, 2004 | 8.388 | 8.388 | 8.388 | 8.388 | 1,019 | +0.25(+3.03%) |
Jan 20, 2004 | 8.337 | 8.337 | 8.141 | 8.141 | 2,294 | -0.25(-2.99%) |
Jan 16, 2004 | 8.232 | 8.392 | 8.137 | 8.392 | 17,339 | +0.16(+1.90%) |
Jan 15, 2004 | 8.314 | 8.314 | 8.236 | 8.236 | 12,568 | +0.01(+0.14%) |
Jan 14, 2004 | 8.224 | 8.224 | 8.224 | 8.224 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 7.922 | 8.224 | 7.922 | 8.224 | 3,187 | +0.41(+5.27%) |
Jan 12, 2004 | 7.804 | 7.812 | 7.804 | 7.812 | 3,151 | +0.11(+1.37%) |
Jan 09, 2004 | 7.781 | 7.875 | 7.628 | 7.706 | 17,849 | -0.10(-1.31%) |
Jan 08, 2004 | 8.137 | 8.137 | 7.808 | 7.808 | 5,099 | -0.42(-5.15%) |
Jan 07, 2004 | 8.196 | 8.232 | 8.130 | 8.232 | 3,661 | +0.23(+2.89%) |
Jan 06, 2004 | 8.141 | 8.236 | 7.902 | 8.000 | 16,064 | +0.04(+0.49%) |
Jan 05, 2004 | 7.957 | 8.185 | 7.765 | 7.961 | 10,709 | -0.24(-2.92%) |
Jan 02, 2004 | 8.196 | 8.200 | 8.196 | 8.200 | 3,314 | +0.00(+0.05%) |
Dec 31, 2003 | 8.083 | 8.196 | 8.083 | 8.196 | 7,394 | +0.17(+2.10%) |
Dec 30, 2003 | 7.906 | 8.028 | 7.906 | 8.028 | 3,314 | +0.36(+4.71%) |
Dec 29, 2003 | 7.667 | 7.667 | 7.667 | 7.667 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 7.667 | 7.667 | 7.667 | 7.667 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 7.667 | 7.667 | 7.667 | 7.667 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 7.667 | 7.843 | 7.663 | 7.667 | 6,293 | -0.18(-2.30%) |
Dec 22, 2003 | 7.847 | 7.847 | 7.847 | 7.847 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 7.847 | 7.847 | 7.847 | 7.847 | 254 | +0.07(+0.96%) |
Dec 18, 2003 | 7.663 | 7.859 | 7.659 | 7.773 | 8,475 | -0.03(-0.40%) |
Dec 17, 2003 | 7.683 | 7.804 | 7.506 | 7.804 | 5,614 | +0.16(+2.05%) |
Dec 16, 2003 | 7.785 | 7.843 | 7.494 | 7.647 | 16,311 | -0.24(-2.99%) |
Dec 15, 2003 | 7.702 | 7.941 | 7.565 | 7.883 | 27,794 | -0.00(-0.04%) |
Dec 12, 2003 | 7.745 | 7.886 | 7.686 | 7.886 | 6,374 | +0.18(+2.34%) |
Dec 11, 2003 | 7.706 | 7.706 | 7.706 | 7.706 | 254 | +0.00(+0.00%) |
Dec 10, 2003 | 7.706 | 7.706 | 7.706 | 7.706 | 509 | +0.12(+1.55%) |
Dec 09, 2003 | 7.632 | 7.632 | 7.588 | 7.588 | 1,019 | -0.07(-0.97%) |
Dec 08, 2003 | 7.726 | 7.726 | 7.663 | 7.663 | 1,019 | -0.06(-0.81%) |
Dec 05, 2003 | 7.726 | 7.718 | 7.592 | 7.726 | 6,119 | +0.00(+0.00%) |
Dec 04, 2003 | 7.819 | 7.820 | 7.726 | 7.726 | 1,784 | -0.00(-0.05%) |
Dec 03, 2003 | 7.730 | 7.730 | 7.730 | 7.730 | 509 | -0.04(-0.45%) |
Dec 02, 2003 | 7.765 | 7.765 | 7.765 | 7.765 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 7.765 | 7.765 | 7.765 | 7.765 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 7.855 | 7.855 | 7.765 | 7.765 | 6,525 | -0.21(-2.60%) |
Nov 26, 2003 | 7.972 | 7.972 | 7.972 | 7.972 | 254 | -0.01(-0.10%) |
Nov 25, 2003 | 7.945 | 7.981 | 7.945 | 7.981 | 1,568 | +0.11(+1.34%) |
Nov 24, 2003 | 7.875 | 7.875 | 7.875 | 7.875 | 764 | -0.09(-1.08%) |
Nov 21, 2003 | 7.970 | 7.970 | 7.961 | 7.961 | 1,019 | -0.03(-0.34%) |
Nov 20, 2003 | 7.988 | 7.988 | 7.988 | 7.988 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 7.988 | 7.988 | 7.988 | 7.988 | 446 | -0.15(-1.83%) |
Nov 18, 2003 | 8.137 | 8.137 | 8.137 | 8.137 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 8.043 | 8.137 | 8.043 | 8.137 | 2,371 | +0.25(+3.23%) |
Nov 14, 2003 | 7.883 | 7.883 | 7.883 | 7.883 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 8.098 | 8.102 | 7.883 | 7.883 | 3,220 | -0.31(-3.74%) |
Nov 12, 2003 | 8.188 | 8.188 | 8.188 | 8.188 | 509 | -0.09(-1.04%) |
Nov 11, 2003 | 8.192 | 8.416 | 8.185 | 8.275 | 17,836 | +0.24(+2.93%) |
Nov 10, 2003 | 7.981 | 8.059 | 7.949 | 8.039 | 4,763 | +0.06(+0.74%) |
Nov 07, 2003 | 7.981 | 7.981 | 7.981 | 7.981 | 2,090 | +0.02(+0.25%) |
Nov 06, 2003 | 7.961 | 7.961 | 7.961 | 7.961 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 7.945 | 7.961 | 7.941 | 7.961 | 12,487 | -0.00(-0.05%) |
Nov 04, 2003 | 7.961 | 7.965 | 7.886 | 7.965 | 17,849 | +0.12(+1.55%) |
Nov 03, 2003 | 7.843 | 7.843 | 7.843 | 7.843 | 2,498 | +0.00(+0.00%) |
Oct 31, 2003 | 7.647 | 7.843 | 7.647 | 7.843 | 7,649 | +0.18(+2.30%) |
Oct 30, 2003 | 7.667 | 7.667 | 7.667 | 7.667 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 7.667 | 7.667 | 7.667 | 7.667 | 254 | -0.18(-2.25%) |
Oct 28, 2003 | 7.816 | 7.843 | 7.816 | 7.843 | 7,139 | +0.35(+4.71%) |
Oct 27, 2003 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 7.483 | 7.490 | 7.483 | 7.490 | 509 | +0.02(+0.26%) |
Oct 23, 2003 | 7.471 | 7.471 | 7.471 | 7.471 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 7.471 | 7.471 | 7.471 | 7.471 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 7.471 | 7.471 | 7.471 | 7.471 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 7.471 | 7.471 | 7.471 | 7.471 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 7.804 | 7.804 | 7.471 | 7.471 | 5,099 | -0.33(-4.27%) |
Oct 16, 2003 | 7.565 | 7.804 | 7.565 | 7.804 | 3,824 | +0.04(+0.56%) |
Oct 15, 2003 | 7.585 | 7.761 | 7.557 | 7.761 | 3,059 | -0.08(-1.05%) |
Oct 14, 2003 | 7.843 | 7.843 | 7.843 | 7.843 | 254 | +0.00(+0.00%) |
Oct 13, 2003 | 7.647 | 7.843 | 7.647 | 7.843 | 2,039 | +0.00(+0.00%) |
Oct 10, 2003 | 7.828 | 7.843 | 7.828 | 7.843 | 1,274 | +0.00(+0.00%) |
Oct 09, 2003 | 7.169 | 7.843 | 7.169 | 7.843 | 4,589 | +0.75(+10.56%) |
Oct 08, 2003 | 7.122 | 7.122 | 7.079 | 7.094 | 795 | -0.22(-3.05%) |
Oct 07, 2003 | 7.059 | 7.447 | 7.004 | 7.318 | 19,953 | +0.30(+4.25%) |
Oct 06, 2003 | 7.016 | 7.059 | 7.016 | 7.020 | 3,059 | -0.04(-0.50%) |
Oct 03, 2003 | 7.055 | 7.055 | 7.055 | 7.055 | 254 | +0.07(+1.01%) |
Oct 02, 2003 | 6.984 | 6.984 | 6.984 | 6.984 | 254 | -0.07(-1.06%) |
Oct 01, 2003 | 7.055 | 7.059 | 7.055 | 7.059 | 2,804 | +0.00(+0.06%) |
Sep 30, 2003 | 6.961 | 7.055 | 6.961 | 7.055 | 3,314 | +0.05(+0.78%) |
Sep 29, 2003 | 6.961 | 7.000 | 6.961 | 7.000 | 50,998 | -0.06(-0.83%) |
Sep 26, 2003 | 7.059 | 7.059 | 7.059 | 7.059 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 7.059 | 7.075 | 7.059 | 7.059 | 2,294 | +0.10(+1.41%) |
Sep 24, 2003 | 6.977 | 6.977 | 6.961 | 6.961 | 2,294 | -0.01(-0.11%) |
Sep 23, 2003 | 7.055 | 7.059 | 6.969 | 6.969 | 5,354 | -0.09(-1.28%) |
Sep 22, 2003 | 7.059 | 7.059 | 7.059 | 7.059 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 7.051 | 7.059 | 7.043 | 7.059 | 2,549 | +0.04(+0.56%) |
Sep 18, 2003 | 7.020 | 7.020 | 7.020 | 7.020 | 509 | +0.14(+2.05%) |
Sep 17, 2003 | 6.879 | 6.879 | 6.879 | 6.879 | 254 | -0.08(-1.18%) |
Sep 16, 2003 | 6.961 | 6.961 | 6.956 | 6.961 | 1,784 | +0.00(+0.06%) |
Sep 15, 2003 | 6.957 | 6.957 | 6.957 | 6.957 | 254 | +0.09(+1.31%) |
Sep 12, 2003 | 6.867 | 6.867 | 6.867 | 6.867 | 2,549 | -0.04(-0.62%) |
Sep 11, 2003 | 6.910 | 6.910 | 6.910 | 6.910 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 6.679 | 6.926 | 6.679 | 6.910 | 6,629 | +0.21(+3.16%) |
Sep 09, 2003 | 6.926 | 6.926 | 6.698 | 6.698 | 1,019 | -0.26(-3.77%) |
Sep 08, 2003 | 6.694 | 6.961 | 6.694 | 6.961 | 7,139 | +0.00(+0.00%) |
Sep 05, 2003 | 6.961 | 6.961 | 6.961 | 6.961 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 7.000 | 7.000 | 6.851 | 6.961 | 3,059 | +0.00(+0.00%) |
Sep 03, 2003 | 6.957 | 6.961 | 6.957 | 6.961 | 3,059 | +0.02(+0.28%) |
Sep 02, 2003 | 6.934 | 6.961 | 6.796 | 6.941 | 7,139 | +0.41(+6.31%) |
Aug 29, 2003 | 6.518 | 6.530 | 6.518 | 6.530 | 2,294 | -0.24(-3.48%) |
Aug 28, 2003 | 6.745 | 6.765 | 6.573 | 6.765 | 7,649 | +0.02(+0.29%) |
Aug 27, 2003 | 6.745 | 6.745 | 6.745 | 6.745 | 3,314 | -0.02(-0.29%) |
Aug 26, 2003 | 6.765 | 6.843 | 6.765 | 6.765 | 21,929 | -0.04(-0.58%) |
Aug 25, 2003 | 6.460 | 6.804 | 6.451 | 6.804 | 10,709 | +0.25(+3.76%) |
Aug 22, 2003 | 6.667 | 6.667 | 6.553 | 6.557 | 2,294 | -0.02(-0.23%) |
Aug 21, 2003 | 6.667 | 6.667 | 6.573 | 6.573 | 1,019 | +0.00(+0.06%) |
Aug 20, 2003 | 6.604 | 6.608 | 6.569 | 6.569 | 8,159 | +0.27(+4.23%) |
Aug 19, 2003 | 6.302 | 6.302 | 6.302 | 6.302 | 254 | -0.30(-4.52%) |
Aug 18, 2003 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 6.600 | 6.600 | 6.600 | 6.600 | 2,549 | +0.09(+1.39%) |
Aug 13, 2003 | 6.573 | 6.647 | 6.471 | 6.510 | 11,474 | -0.06(-0.90%) |
Aug 12, 2003 | 6.463 | 6.569 | 6.463 | 6.569 | 13,259 | +0.16(+2.45%) |
Aug 11, 2003 | 6.412 | 6.412 | 6.412 | 6.412 | 2,549 | +0.10(+1.55%) |
Aug 08, 2003 | 6.314 | 6.314 | 6.314 | 6.314 | 254 | +0.00(+0.00%) |
Aug 07, 2003 | 6.314 | 6.314 | 6.314 | 6.314 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 6.314 | 6.314 | 6.314 | 6.314 | 509 | +0.02(+0.25%) |
Aug 05, 2003 | 6.298 | 6.298 | 6.298 | 6.298 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 6.313 | 6.463 | 6.298 | 6.298 | 1,529 | -0.01(-0.19%) |
Aug 01, 2003 | 6.216 | 6.310 | 6.216 | 6.310 | 2,549 | -0.00(-0.06%) |
Jul 31, 2003 | 6.314 | 6.314 | 6.314 | 6.314 | 764 | -0.04(-0.62%) |
Jul 30, 2003 | 6.353 | 6.353 | 6.353 | 6.353 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 6.353 | 6.353 | 6.353 | 6.353 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 6.275 | 6.510 | 6.275 | 6.353 | 4,334 | +0.15(+2.41%) |
Jul 25, 2003 | 6.204 | 6.204 | 6.204 | 6.204 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 6.188 | 6.204 | 6.188 | 6.204 | 2,804 | +0.11(+1.86%) |
Jul 23, 2003 | 6.255 | 6.255 | 6.090 | 6.090 | 9,689 | -0.14(-2.27%) |
Jul 22, 2003 | 6.232 | 6.232 | 6.232 | 6.232 | 254 | +0.04(+0.57%) |
Jul 21, 2003 | 6.196 | 6.196 | 6.196 | 6.196 | 1,019 | +0.06(+0.96%) |
Jul 18, 2003 | 6.137 | 6.137 | 6.137 | 6.137 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 6.137 | 6.137 | 6.137 | 6.137 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 6.196 | 6.196 | 6.137 | 6.137 | 3,824 | +0.00(+0.00%) |
Jul 15, 2003 | 6.137 | 6.137 | 6.137 | 6.137 | 254 | -0.04(-0.63%) |
Jul 14, 2003 | 6.224 | 6.224 | 6.177 | 6.177 | 1,529 | -0.14(-2.17%) |
Jul 11, 2003 | 6.313 | 6.313 | 6.313 | 6.313 | 254 | +0.11(+1.76%) |
Jul 10, 2003 | 6.204 | 6.204 | 6.204 | 6.204 | 0 | -0.08(-1.25%) |
Jul 09, 2003 | 6.181 | 6.283 | 6.181 | 6.283 | 1,784 | +0.16(+2.63%) |
Jul 08, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 3,824 | -0.06(-1.01%) |
Jul 01, 2003 | 6.090 | 6.184 | 6.090 | 6.184 | 3,569 | +0.03(+0.45%) |
Jun 30, 2003 | 6.157 | 6.157 | 6.157 | 6.157 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 6.090 | 6.157 | 6.090 | 6.157 | 11,984 | +0.12(+1.95%) |
Jun 26, 2003 | 6.153 | 6.153 | 6.039 | 6.039 | 3,569 | -0.11(-1.85%) |
Jun 25, 2003 | 6.173 | 6.173 | 6.153 | 6.153 | 3,059 | -0.07(-1.07%) |
Jun 24, 2003 | 6.220 | 6.220 | 6.220 | 6.220 | 254 | -0.07(-1.06%) |
Jun 23, 2003 | 6.177 | 6.286 | 6.177 | 6.286 | 4,589 | +0.13(+2.17%) |
Jun 20, 2003 | 6.153 | 6.153 | 6.153 | 6.153 | 1,274 | +0.04(+0.58%) |
Jun 19, 2003 | 6.118 | 6.118 | 6.118 | 6.118 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 6.118 | 6.118 | 6.118 | 6.118 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 6.118 | 6.118 | 6.118 | 6.118 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 6.118 | 6.118 | 6.118 | 6.118 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 6.043 | 6.118 | 6.043 | 6.118 | 2,039 | +0.03(+0.52%) |
Jun 12, 2003 | 6.086 | 6.086 | 6.086 | 6.086 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 6.086 | 6.086 | 6.086 | 6.086 | 254 | +0.04(+0.71%) |
Jun 10, 2003 | 6.200 | 6.200 | 6.043 | 6.043 | 4,844 | -0.16(-2.59%) |
Jun 09, 2003 | 6.204 | 6.204 | 6.204 | 6.204 | 254 | -0.09(-1.43%) |
Jun 06, 2003 | 6.373 | 6.373 | 6.294 | 6.294 | 4,334 | +0.03(+0.44%) |
Jun 05, 2003 | 6.196 | 6.267 | 6.196 | 6.267 | 764 | +0.05(+0.82%) |
Jun 04, 2003 | 6.216 | 6.216 | 6.216 | 6.216 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 6.216 | 6.216 | 6.216 | 6.216 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 6.326 | 6.326 | 6.216 | 6.216 | 1,274 | -0.11(-1.74%) |
May 30, 2003 | 6.326 | 6.326 | 6.326 | 6.326 | 1,529 | -0.05(-0.74%) |
May 29, 2003 | 6.373 | 6.373 | 6.373 | 6.373 | 0 | +0.00(+0.00%) |
May 28, 2003 | 6.373 | 6.373 | 6.373 | 6.373 | 0 | +0.00(+0.00%) |
May 23, 2003 | 6.373 | 6.373 | 6.373 | 6.373 | 254 | -0.05(-0.73%) |
May 22, 2003 | 6.419 | 6.419 | 6.419 | 6.419 | 0 | +0.00(+0.00%) |
May 21, 2003 | 6.404 | 6.419 | 6.314 | 6.419 | 1,784 | -0.00(-0.07%) |
May 20, 2003 | 6.424 | 6.424 | 6.424 | 6.424 | 0 | +0.00(+0.00%) |
May 19, 2003 | 6.412 | 6.471 | 6.412 | 6.424 | 5,354 | +0.10(+1.61%) |
May 16, 2003 | 6.322 | 6.322 | 6.322 | 6.322 | 0 | +0.00(+0.00%) |
May 15, 2003 | 6.412 | 6.412 | 6.322 | 6.322 | 1,274 | -0.11(-1.71%) |
May 14, 2003 | 6.471 | 6.471 | 6.432 | 6.432 | 5,354 | -0.04(-0.55%) |
May 13, 2003 | 6.412 | 6.467 | 6.392 | 6.467 | 11,984 | +0.09(+1.35%) |
May 12, 2003 | 6.275 | 6.381 | 6.275 | 6.381 | 2,804 | +0.12(+1.94%) |
May 09, 2003 | 6.137 | 6.259 | 6.118 | 6.259 | 7,139 | +0.12(+1.98%) |
May 08, 2003 | 6.137 | 6.137 | 6.137 | 6.137 | 2,294 | +0.02(+0.26%) |
May 07, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 0 | +0.00(+0.00%) |
May 06, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 1,019 | -0.07(-1.14%) |
May 05, 2003 | 6.102 | 6.216 | 6.102 | 6.192 | 2,549 | +0.11(+1.81%) |
May 02, 2003 | 6.279 | 6.279 | 6.083 | 6.083 | 7,139 | -0.20(-3.12%) |