Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.324 | 5.327 | 5.109 | 5.271 | 19,088 | +0.13(+2.44%) |
Apr 29, 2004 | 5.312 | 5.312 | 5.145 | 5.145 | 13,730 | -0.15(-2.87%) |
Apr 28, 2004 | 5.330 | 5.408 | 5.297 | 5.297 | 12,055 | -0.15(-2.80%) |
Apr 27, 2004 | 5.432 | 5.554 | 5.432 | 5.450 | 17,748 | -0.00(-0.09%) |
Apr 26, 2004 | 5.420 | 5.554 | 5.378 | 5.454 | 16,744 | +0.11(+1.99%) |
Apr 23, 2004 | 5.336 | 5.390 | 5.336 | 5.348 | 57,599 | -0.09(-1.59%) |
Apr 22, 2004 | 5.360 | 5.435 | 5.357 | 5.434 | 15,404 | +0.07(+1.39%) |
Apr 21, 2004 | 5.417 | 5.420 | 5.333 | 5.360 | 20,762 | +0.03(+0.50%) |
Apr 20, 2004 | 5.435 | 5.554 | 5.285 | 5.333 | 64,632 | -0.10(-1.81%) |
Apr 19, 2004 | 5.241 | 5.480 | 5.241 | 5.432 | 54,920 | +0.24(+4.60%) |
Apr 16, 2004 | 5.205 | 5.226 | 5.118 | 5.193 | 23,106 | -0.00(-0.06%) |
Apr 15, 2004 | 5.178 | 5.217 | 5.178 | 5.196 | 85,060 | +0.03(+0.64%) |
Apr 14, 2004 | 5.199 | 5.226 | 5.106 | 5.163 | 36,837 | -0.06(-1.20%) |
Apr 13, 2004 | 5.345 | 5.375 | 5.151 | 5.226 | 99,459 | -0.15(-2.78%) |
Apr 12, 2004 | 5.509 | 5.509 | 5.271 | 5.375 | 29,134 | -0.01(-0.28%) |
Apr 08, 2004 | 5.390 | 5.509 | 5.390 | 5.390 | 35,162 | -0.01(-0.28%) |
Apr 07, 2004 | 5.411 | 5.450 | 5.405 | 5.405 | 14,734 | -0.01(-0.11%) |
Apr 06, 2004 | 5.345 | 5.411 | 5.345 | 5.411 | 32,818 | +0.05(+0.95%) |
Apr 05, 2004 | 5.363 | 5.450 | 5.360 | 5.360 | 31,144 | +0.00(+0.06%) |
Apr 02, 2004 | 5.524 | 5.524 | 5.271 | 5.357 | 19,088 | -0.09(-1.64%) |
Apr 01, 2004 | 5.354 | 5.450 | 5.354 | 5.447 | 30,474 | +0.10(+1.90%) |
Mar 31, 2004 | 5.414 | 5.450 | 5.345 | 5.345 | 18,753 | -0.06(-1.10%) |
Mar 30, 2004 | 5.420 | 5.420 | 5.405 | 5.405 | 20,427 | -0.01(-0.28%) |
Mar 29, 2004 | 5.220 | 5.420 | 5.181 | 5.420 | 114,529 | +0.15(+2.77%) |
Mar 26, 2004 | 5.378 | 5.384 | 5.220 | 5.274 | 148,017 | -0.13(-2.43%) |
Mar 25, 2004 | 5.372 | 5.420 | 5.226 | 5.405 | 98,455 | +0.18(+3.43%) |
Mar 24, 2004 | 5.175 | 5.226 | 5.175 | 5.226 | 10,046 | +0.00(+0.06%) |
Mar 23, 2004 | 5.256 | 5.274 | 5.166 | 5.223 | 34,157 | -0.13(-2.51%) |
Mar 22, 2004 | 5.300 | 5.372 | 5.300 | 5.357 | 60,278 | +0.04(+0.79%) |
Mar 19, 2004 | 5.312 | 5.315 | 5.312 | 5.315 | 20,427 | +0.00(+0.06%) |
Mar 18, 2004 | 5.331 | 5.331 | 5.312 | 5.312 | 5,692 | -0.00(-0.06%) |
Mar 17, 2004 | 5.447 | 5.450 | 5.262 | 5.315 | 10,381 | +0.09(+1.77%) |
Mar 16, 2004 | 5.375 | 5.375 | 5.163 | 5.223 | 23,106 | +0.04(+0.81%) |
Mar 15, 2004 | 5.232 | 5.256 | 5.079 | 5.181 | 37,841 | -0.04(-0.86%) |
Mar 12, 2004 | 5.226 | 5.450 | 5.226 | 5.226 | 15,739 | -0.04(-0.85%) |
Mar 11, 2004 | 5.271 | 5.315 | 5.271 | 5.271 | 13,730 | -0.03(-0.56%) |
Mar 10, 2004 | 5.375 | 5.375 | 5.244 | 5.300 | 30,474 | -0.03(-0.62%) |
Mar 09, 2004 | 5.357 | 5.357 | 5.333 | 5.333 | 7,032 | -0.04(-0.78%) |
Mar 08, 2004 | 5.259 | 5.375 | 5.259 | 5.375 | 62,957 | +0.01(+0.28%) |
Mar 05, 2004 | 5.226 | 5.387 | 5.226 | 5.360 | 15,739 | +0.13(+2.57%) |
Mar 04, 2004 | 5.154 | 5.226 | 5.151 | 5.226 | 53,581 | +0.07(+1.45%) |
Mar 03, 2004 | 5.163 | 5.345 | 5.151 | 5.151 | 48,222 | -0.21(-3.95%) |
Mar 02, 2004 | 5.378 | 5.539 | 5.360 | 5.363 | 47,888 | -0.09(-1.59%) |
Mar 01, 2004 | 5.211 | 5.450 | 5.178 | 5.450 | 56,595 | +0.30(+5.80%) |
Feb 27, 2004 | 5.181 | 5.217 | 5.151 | 5.151 | 8,706 | -0.02(-0.35%) |
Feb 26, 2004 | 5.172 | 5.223 | 5.154 | 5.169 | 73,004 | -0.06(-1.09%) |
Feb 25, 2004 | 5.274 | 5.294 | 5.136 | 5.226 | 99,459 | -0.04(-0.85%) |
Feb 24, 2004 | 5.276 | 5.294 | 5.166 | 5.271 | 20,092 | -0.00(-0.06%) |
Feb 23, 2004 | 5.360 | 5.429 | 5.274 | 5.274 | 32,148 | -0.05(-0.90%) |
Feb 20, 2004 | 5.426 | 5.426 | 5.321 | 5.321 | 10,381 | -0.02(-0.45%) |
Feb 19, 2004 | 5.348 | 5.348 | 5.333 | 5.345 | 20,762 | +0.00(+0.00%) |
Feb 18, 2004 | 5.360 | 5.399 | 5.300 | 5.345 | 56,929 | +0.03(+0.56%) |
Feb 17, 2004 | 5.297 | 5.402 | 5.274 | 5.315 | 83,385 | -0.02(-0.34%) |
Feb 13, 2004 | 5.375 | 5.450 | 5.318 | 5.333 | 63,292 | +0.04(+0.68%) |
Feb 12, 2004 | 5.411 | 5.411 | 5.297 | 5.297 | 8,372 | -0.07(-1.38%) |
Feb 11, 2004 | 5.438 | 5.438 | 5.372 | 5.372 | 8,037 | +0.05(+1.01%) |
Feb 10, 2004 | 5.515 | 5.515 | 5.285 | 5.318 | 48,557 | -0.00(-0.06%) |
Feb 09, 2004 | 5.689 | 5.689 | 5.318 | 5.322 | 20,092 | +0.05(+0.97%) |
Feb 06, 2004 | 5.345 | 5.345 | 5.271 | 5.271 | 15,069 | -0.04(-0.73%) |
Feb 05, 2004 | 5.387 | 5.387 | 5.271 | 5.309 | 37,171 | -0.05(-0.95%) |
Feb 04, 2004 | 5.315 | 5.387 | 5.315 | 5.360 | 23,776 | -0.01(-0.28%) |
Feb 03, 2004 | 5.375 | 5.375 | 5.366 | 5.375 | 10,716 | +0.03(+0.56%) |
Feb 02, 2004 | 5.450 | 5.450 | 5.342 | 5.345 | 5,692 | -0.04(-0.83%) |
Jan 30, 2004 | 5.375 | 5.402 | 5.324 | 5.390 | 17,078 | -0.06(-1.10%) |
Jan 29, 2004 | 5.524 | 5.524 | 5.375 | 5.450 | 20,427 | -0.09(-1.61%) |
Jan 28, 2004 | 5.712 | 5.718 | 5.533 | 5.539 | 21,097 | -0.09(-1.65%) |
Jan 27, 2004 | 5.599 | 5.689 | 5.599 | 5.632 | 48,557 | -0.04(-0.74%) |
Jan 26, 2004 | 5.623 | 5.712 | 5.614 | 5.674 | 79,701 | +0.03(+0.48%) |
Jan 23, 2004 | 5.674 | 5.677 | 5.647 | 5.647 | 3,013 | -0.10(-1.82%) |
Jan 22, 2004 | 5.736 | 5.751 | 5.733 | 5.751 | 7,367 | -0.16(-2.73%) |
Jan 21, 2004 | 5.871 | 5.913 | 5.871 | 5.913 | 1,674 | +0.05(+0.86%) |
Jan 20, 2004 | 5.999 | 5.999 | 5.862 | 5.862 | 11,720 | -0.01(-0.10%) |
Jan 16, 2004 | 5.868 | 5.898 | 5.868 | 5.868 | 69,990 | -0.10(-1.60%) |
Jan 15, 2004 | 5.847 | 5.963 | 5.847 | 5.963 | 1,339 | -0.01(-0.15%) |
Jan 14, 2004 | 6.017 | 6.017 | 5.841 | 5.972 | 66,196 | +0.06(+1.01%) |
Jan 13, 2004 | 5.868 | 5.972 | 5.868 | 5.913 | 161,520 | -0.03(-0.50%) |
Jan 12, 2004 | 5.895 | 5.942 | 5.883 | 5.942 | 18,753 | +0.04(+0.66%) |
Jan 09, 2004 | 5.957 | 5.957 | 5.838 | 5.903 | 7,223 | +0.04(+0.61%) |
Jan 08, 2004 | 5.868 | 5.868 | 5.868 | 5.868 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 5.969 | 5.969 | 5.868 | 5.868 | 11,888 | -0.08(-1.40%) |
Jan 06, 2004 | 5.811 | 5.969 | 5.811 | 5.951 | 39,516 | +0.19(+3.26%) |
Jan 05, 2004 | 5.683 | 5.841 | 5.683 | 5.763 | 32,148 | -0.00(-0.05%) |
Jan 02, 2004 | 5.733 | 5.796 | 5.733 | 5.766 | 3,683 | -0.03(-0.52%) |
Dec 31, 2003 | 5.802 | 5.826 | 5.712 | 5.796 | 16,409 | -0.09(-1.47%) |
Dec 30, 2003 | 5.984 | 5.987 | 5.841 | 5.883 | 17,534 | -0.07(-1.25%) |
Dec 29, 2003 | 5.939 | 5.957 | 5.886 | 5.957 | 32,252 | +0.07(+1.11%) |
Dec 26, 2003 | 5.904 | 5.904 | 5.889 | 5.892 | 13,227 | -0.01(-0.10%) |
Dec 24, 2003 | 5.895 | 5.898 | 5.895 | 5.898 | 6,027 | -0.03(-0.55%) |
Dec 23, 2003 | 5.927 | 5.936 | 5.886 | 5.930 | 25,775 | -0.03(-0.50%) |
Dec 22, 2003 | 5.960 | 5.960 | 5.913 | 5.960 | 11,218 | +0.03(+0.55%) |
Dec 19, 2003 | 5.847 | 5.957 | 5.847 | 5.927 | 14,617 | +0.01(+0.20%) |
Dec 18, 2003 | 5.853 | 5.942 | 5.853 | 5.916 | 48,839 | -0.06(-0.94%) |
Dec 17, 2003 | 5.883 | 5.972 | 5.883 | 5.972 | 41,525 | +0.02(+0.40%) |
Dec 16, 2003 | 5.894 | 5.948 | 5.823 | 5.948 | 55,590 | +0.05(+0.91%) |
Dec 15, 2003 | 5.909 | 5.909 | 5.772 | 5.895 | 9,544 | -0.01(-0.15%) |
Dec 12, 2003 | 5.674 | 5.904 | 5.674 | 5.904 | 22,102 | +0.25(+4.44%) |
Dec 11, 2003 | 5.778 | 5.653 | 5.650 | 5.653 | 11,720 | -0.13(-2.17%) |
Dec 10, 2003 | 5.539 | 5.823 | 5.539 | 5.778 | 62,793 | -0.01(-0.26%) |
Dec 09, 2003 | 5.259 | 5.820 | 5.259 | 5.793 | 42,774 | -0.01(-0.11%) |
Dec 08, 2003 | 5.623 | 5.799 | 5.578 | 5.799 | 114,362 | +0.16(+2.76%) |
Dec 05, 2003 | 5.596 | 5.662 | 5.596 | 5.644 | 13,663 | +0.05(+0.85%) |
Dec 04, 2003 | 5.575 | 5.596 | 5.471 | 5.596 | 29,553 | +0.05(+0.97%) |
Dec 03, 2003 | 5.527 | 5.581 | 5.435 | 5.542 | 67,110 | +0.10(+1.81%) |
Dec 02, 2003 | 5.512 | 5.512 | 5.411 | 5.444 | 46,659 | -0.07(-1.30%) |
Dec 01, 2003 | 5.375 | 5.515 | 5.315 | 5.515 | 48,876 | +0.14(+2.61%) |
Nov 28, 2003 | 5.372 | 5.375 | 5.372 | 5.375 | 5,358 | +0.00(+0.06%) |
Nov 26, 2003 | 5.327 | 5.372 | 5.327 | 5.372 | 41,860 | +0.07(+1.35%) |
Nov 25, 2003 | 5.285 | 5.315 | 5.285 | 5.300 | 30,360 | -0.01(-0.28%) |
Nov 24, 2003 | 5.315 | 5.315 | 5.315 | 5.315 | 669 | -0.01(-0.28%) |
Nov 21, 2003 | 5.330 | 5.330 | 5.271 | 5.330 | 12,725 | +0.00(+0.00%) |
Nov 20, 2003 | 5.330 | 5.330 | 5.330 | 5.330 | 7,367 | +0.00(+0.00%) |
Nov 19, 2003 | 5.285 | 5.330 | 5.285 | 5.330 | 6,697 | +0.04(+0.79%) |
Nov 18, 2003 | 5.229 | 5.288 | 5.229 | 5.288 | 28,883 | +0.00(+0.06%) |
Nov 17, 2003 | 5.285 | 5.315 | 5.285 | 5.285 | 20,762 | -0.04(-0.84%) |
Nov 14, 2003 | 5.327 | 5.330 | 5.274 | 5.330 | 17,413 | +0.03(+0.56%) |
Nov 13, 2003 | 5.259 | 5.315 | 5.226 | 5.300 | 7,327 | +0.03(+0.57%) |
Nov 12, 2003 | 5.259 | 5.360 | 5.232 | 5.271 | 13,217 | +0.04(+0.80%) |
Nov 11, 2003 | 5.300 | 5.339 | 5.229 | 5.229 | 14,604 | -0.05(-1.02%) |
Nov 10, 2003 | 5.369 | 5.369 | 5.091 | 5.282 | 14,955 | -0.05(-0.90%) |
Nov 07, 2003 | 5.315 | 5.333 | 5.226 | 5.330 | 53,473 | +0.03(+0.56%) |
Nov 06, 2003 | 5.300 | 5.372 | 5.241 | 5.300 | 37,238 | +0.01(+0.11%) |
Nov 05, 2003 | 5.372 | 5.372 | 5.226 | 5.294 | 40,065 | +0.07(+1.31%) |
Nov 04, 2003 | 5.241 | 5.300 | 5.226 | 5.226 | 99,794 | -0.02(-0.35%) |
Nov 03, 2003 | 5.300 | 5.300 | 5.244 | 5.244 | 5,692 | -0.03(-0.50%) |
Oct 31, 2003 | 5.274 | 5.372 | 5.270 | 5.270 | 21,432 | -0.10(-1.95%) |
Oct 30, 2003 | 5.375 | 5.375 | 5.375 | 5.375 | 334 | -0.04(-0.83%) |
Oct 29, 2003 | 5.282 | 5.420 | 5.282 | 5.420 | 16,744 | +0.10(+1.83%) |
Oct 28, 2003 | 5.336 | 5.336 | 5.322 | 5.322 | 5,358 | +0.00(+0.03%) |
Oct 27, 2003 | 5.417 | 5.417 | 5.259 | 5.321 | 19,088 | -0.04(-0.73%) |
Oct 24, 2003 | 5.312 | 5.366 | 5.312 | 5.360 | 10,046 | +0.04(+0.84%) |
Oct 23, 2003 | 5.312 | 5.315 | 5.312 | 5.315 | 2,344 | +0.06(+1.14%) |
Oct 22, 2003 | 5.339 | 5.342 | 5.256 | 5.256 | 5,692 | +0.00(+0.04%) |
Oct 21, 2003 | 5.271 | 5.357 | 5.251 | 5.253 | 16,074 | -0.04(-0.72%) |
Oct 20, 2003 | 5.300 | 5.342 | 5.244 | 5.291 | 29,134 | -0.01(-0.17%) |
Oct 17, 2003 | 5.351 | 5.366 | 5.279 | 5.300 | 35,497 | +0.00(+0.00%) |
Oct 16, 2003 | 5.300 | 5.300 | 5.300 | 5.300 | 7,702 | +0.00(+0.00%) |
Oct 15, 2003 | 5.282 | 5.300 | 5.226 | 5.300 | 39,512 | +0.07(+1.43%) |
Oct 14, 2003 | 5.226 | 5.285 | 5.225 | 5.226 | 29,134 | +0.00(+0.00%) |
Oct 13, 2003 | 5.232 | 5.366 | 5.226 | 5.226 | 47,553 | +0.01(+0.29%) |
Oct 10, 2003 | 5.142 | 5.238 | 5.142 | 5.211 | 36,167 | +0.06(+1.16%) |
Oct 09, 2003 | 4.987 | 5.151 | 4.987 | 5.151 | 34,827 | +0.10(+1.89%) |
Oct 08, 2003 | 5.193 | 5.193 | 4.927 | 5.056 | 33,823 | -0.03(-0.53%) |
Oct 07, 2003 | 5.047 | 5.082 | 4.957 | 5.082 | 57,777 | +0.04(+0.71%) |
Oct 06, 2003 | 5.196 | 5.196 | 4.894 | 5.047 | 199,254 | -0.18(-3.37%) |
Oct 03, 2003 | 5.020 | 5.226 | 5.020 | 5.223 | 7,032 | -0.00(-0.06%) |
Oct 02, 2003 | 5.020 | 5.378 | 5.017 | 5.226 | 22,102 | +0.12(+2.40%) |
Oct 01, 2003 | 5.103 | 5.103 | 5.103 | 5.103 | 334 | +0.07(+1.42%) |
Sep 30, 2003 | 5.106 | 5.106 | 5.017 | 5.032 | 63,861 | -0.04(-0.88%) |
Sep 29, 2003 | 5.095 | 5.124 | 5.073 | 5.076 | 11,161 | -0.15(-2.86%) |
Sep 26, 2003 | 5.226 | 5.226 | 5.226 | 5.226 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 5.106 | 5.226 | 5.105 | 5.226 | 24,623 | +0.13(+2.52%) |
Sep 24, 2003 | 5.223 | 5.223 | 5.097 | 5.097 | 20,762 | -0.05(-1.04%) |
Sep 23, 2003 | 5.154 | 5.229 | 5.151 | 5.151 | 14,734 | +0.01(+0.29%) |
Sep 22, 2003 | 5.154 | 5.208 | 5.136 | 5.136 | 21,432 | +0.00(+0.00%) |
Sep 19, 2003 | 5.154 | 5.229 | 5.136 | 5.136 | 70,660 | -0.12(-2.27%) |
Sep 18, 2003 | 5.241 | 5.297 | 5.172 | 5.256 | 35,155 | -0.04(-0.85%) |
Sep 17, 2003 | 5.256 | 5.300 | 5.214 | 5.300 | 17,581 | +0.07(+1.26%) |
Sep 16, 2003 | 5.369 | 5.369 | 5.229 | 5.235 | 43,534 | +0.00(+0.00%) |
Sep 15, 2003 | 5.288 | 5.288 | 5.229 | 5.235 | 9,376 | -0.06(-1.18%) |
Sep 12, 2003 | 5.399 | 5.399 | 5.226 | 5.297 | 35,497 | -0.03(-0.62%) |
Sep 11, 2003 | 5.315 | 5.366 | 5.315 | 5.330 | 24,781 | +0.03(+0.62%) |
Sep 10, 2003 | 5.378 | 5.429 | 5.297 | 5.297 | 22,102 | -0.00(-0.06%) |
Sep 09, 2003 | 5.315 | 5.372 | 5.295 | 5.300 | 11,385 | -0.06(-1.05%) |
Sep 08, 2003 | 5.429 | 5.429 | 5.196 | 5.357 | 140,985 | -0.02(-0.34%) |
Sep 05, 2003 | 5.235 | 5.420 | 5.199 | 5.375 | 43,869 | +0.12(+2.33%) |
Sep 04, 2003 | 5.297 | 5.297 | 5.253 | 5.253 | 2,009 | -0.00(-0.06%) |
Sep 03, 2003 | 5.170 | 5.375 | 5.166 | 5.256 | 28,130 | +0.05(+0.92%) |
Sep 02, 2003 | 5.229 | 5.229 | 5.205 | 5.208 | 13,060 | -0.05(-0.91%) |
Aug 29, 2003 | 5.474 | 5.474 | 5.256 | 5.256 | 27,125 | -0.07(-1.29%) |
Aug 28, 2003 | 5.315 | 5.324 | 5.169 | 5.324 | 31,813 | +0.13(+2.47%) |
Aug 27, 2003 | 5.196 | 5.375 | 5.175 | 5.196 | 12,725 | +0.03(+0.58%) |
Aug 26, 2003 | 5.229 | 5.372 | 5.166 | 5.166 | 15,739 | -0.10(-1.93%) |
Aug 25, 2003 | 5.256 | 5.268 | 5.226 | 5.268 | 13,730 | +0.01(+0.23%) |
Aug 22, 2003 | 5.235 | 5.256 | 5.151 | 5.256 | 20,092 | +0.02(+0.39%) |
Aug 21, 2003 | 5.375 | 5.375 | 5.196 | 5.235 | 61,618 | -0.14(-2.61%) |
Aug 20, 2003 | 5.372 | 5.435 | 5.274 | 5.375 | 28,464 | +0.12(+2.33%) |
Aug 19, 2003 | 5.372 | 5.375 | 5.253 | 5.253 | 6,362 | +0.02(+0.46%) |
Aug 18, 2003 | 5.255 | 5.376 | 5.229 | 5.229 | 28,464 | -0.03(-0.51%) |
Aug 15, 2003 | 5.256 | 5.256 | 5.256 | 5.256 | 1,004 | -0.03(-0.57%) |
Aug 14, 2003 | 5.333 | 5.375 | 5.279 | 5.285 | 13,730 | -0.01(-0.28%) |
Aug 13, 2003 | 5.244 | 5.333 | 5.244 | 5.300 | 6,362 | +0.03(+0.51%) |
Aug 12, 2003 | 5.372 | 5.405 | 5.205 | 5.274 | 35,832 | -0.01(-0.11%) |
Aug 11, 2003 | 5.124 | 5.312 | 5.124 | 5.279 | 12,725 | +0.04(+0.74%) |
Aug 08, 2003 | 5.253 | 5.256 | 5.169 | 5.241 | 24,781 | -0.01(-0.28%) |
Aug 07, 2003 | 5.166 | 5.256 | 5.166 | 5.256 | 10,046 | +0.09(+1.67%) |
Aug 06, 2003 | 5.229 | 5.372 | 5.169 | 5.169 | 11,051 | -0.20(-3.77%) |
Aug 05, 2003 | 5.324 | 5.372 | 5.166 | 5.372 | 7,367 | -0.01(-0.17%) |
Aug 04, 2003 | 5.494 | 5.494 | 5.226 | 5.381 | 14,065 | +0.02(+0.45%) |
Aug 01, 2003 | 5.375 | 5.375 | 5.226 | 5.357 | 7,702 | -0.02(-0.33%) |
Jul 31, 2003 | 5.405 | 5.447 | 5.315 | 5.375 | 26,455 | -0.03(-0.50%) |
Jul 30, 2003 | 5.330 | 5.491 | 5.330 | 5.402 | 32,818 | +0.07(+1.34%) |
Jul 29, 2003 | 5.345 | 5.345 | 5.315 | 5.330 | 14,399 | +0.01(+0.28%) |
Jul 28, 2003 | 5.345 | 5.405 | 5.315 | 5.315 | 24,446 | +0.04(+0.85%) |
Jul 25, 2003 | 5.287 | 5.347 | 5.250 | 5.271 | 20,762 | +0.00(+0.06%) |
Jul 24, 2003 | 5.435 | 5.435 | 5.253 | 5.268 | 47,218 | -0.12(-2.27%) |
Jul 23, 2003 | 5.435 | 5.435 | 5.241 | 5.390 | 70,325 | +0.09(+1.69%) |
Jul 22, 2003 | 5.378 | 5.378 | 5.282 | 5.300 | 66,976 | +0.01(+0.28%) |
Jul 21, 2003 | 5.300 | 5.300 | 5.262 | 5.285 | 35,832 | +0.08(+1.61%) |
Jul 18, 2003 | 5.372 | 5.372 | 5.193 | 5.202 | 42,195 | +0.04(+0.69%) |
Jul 17, 2003 | 5.091 | 5.342 | 5.091 | 5.166 | 115,534 | +0.10(+2.06%) |
Jul 16, 2003 | 5.160 | 5.196 | 4.987 | 5.061 | 36,502 | -0.03(-0.59%) |
Jul 15, 2003 | 5.226 | 5.241 | 5.091 | 5.091 | 97,115 | -0.10(-2.01%) |
Jul 14, 2003 | 5.178 | 5.226 | 5.178 | 5.196 | 14,734 | +0.03(+0.58%) |
Jul 11, 2003 | 5.157 | 5.202 | 5.151 | 5.166 | 27,795 | -0.01(-0.23%) |
Jul 10, 2003 | 5.226 | 5.226 | 5.160 | 5.178 | 15,404 | -0.02(-0.34%) |
Jul 09, 2003 | 5.154 | 5.214 | 5.154 | 5.196 | 61,618 | +0.05(+0.99%) |
Jul 08, 2003 | 5.196 | 5.205 | 5.145 | 5.145 | 58,939 | -0.14(-2.60%) |
Jul 07, 2003 | 5.226 | 5.282 | 5.154 | 5.282 | 115,199 | +0.09(+1.78%) |
Jul 03, 2003 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | -0.01(-0.17%) |
Jul 02, 2003 | 5.154 | 5.226 | 5.154 | 5.199 | 24,446 | +0.04(+0.75%) |
Jul 01, 2003 | 5.188 | 5.188 | 5.154 | 5.160 | 15,069 | -0.09(-1.64%) |
Jun 30, 2003 | 5.232 | 5.345 | 5.154 | 5.246 | 21,432 | +0.01(+0.23%) |
Jun 27, 2003 | 5.360 | 5.360 | 5.234 | 5.234 | 6,362 | -0.14(-2.62%) |
Jun 26, 2003 | 5.402 | 5.402 | 5.375 | 5.375 | 3,013 | -0.06(-1.10%) |
Jun 25, 2003 | 5.420 | 5.450 | 5.420 | 5.435 | 16,744 | +0.04(+0.78%) |
Jun 24, 2003 | 5.405 | 5.518 | 5.375 | 5.393 | 33,488 | -0.04(-0.66%) |
Jun 23, 2003 | 5.372 | 5.429 | 5.360 | 5.429 | 21,432 | +0.07(+1.28%) |
Jun 20, 2003 | 5.241 | 5.372 | 5.241 | 5.360 | 7,702 | +0.10(+1.88%) |
Jun 19, 2003 | 5.351 | 5.372 | 5.247 | 5.262 | 6,027 | -0.13(-2.33%) |
Jun 18, 2003 | 5.569 | 5.569 | 5.151 | 5.387 | 23,441 | +0.21(+3.98%) |
Jun 17, 2003 | 5.232 | 5.232 | 5.121 | 5.181 | 45,878 | -0.06(-1.14%) |
Jun 16, 2003 | 5.151 | 5.306 | 5.151 | 5.241 | 24,111 | +0.06(+1.09%) |
Jun 13, 2003 | 5.330 | 5.330 | 4.933 | 5.184 | 137,636 | -0.12(-2.31%) |
Jun 12, 2003 | 5.450 | 5.539 | 5.226 | 5.306 | 125,245 | -0.10(-1.82%) |
Jun 11, 2003 | 5.704 | 5.742 | 5.375 | 5.405 | 170,789 | -0.27(-4.74%) |
Jun 10, 2003 | 5.638 | 5.820 | 5.497 | 5.674 | 36,837 | +0.07(+1.23%) |
Jun 09, 2003 | 5.671 | 5.668 | 5.605 | 5.605 | 5,023 | -0.07(-1.16%) |
Jun 06, 2003 | 5.450 | 5.835 | 5.435 | 5.671 | 39,516 | +0.29(+5.38%) |
Jun 05, 2003 | 5.387 | 5.450 | 5.238 | 5.381 | 51,236 | -0.01(-0.11%) |
Jun 04, 2003 | 5.372 | 5.450 | 5.372 | 5.387 | 41,860 | +0.01(+0.28%) |
Jun 03, 2003 | 5.414 | 5.414 | 5.300 | 5.372 | 21,432 | -0.04(-0.77%) |
Jun 02, 2003 | 5.414 | 5.423 | 5.300 | 5.414 | 39,516 | +0.04(+0.72%) |
May 30, 2003 | 5.375 | 5.449 | 5.375 | 5.375 | 61,283 | +0.07(+1.35%) |
May 29, 2003 | 5.184 | 5.375 | 5.184 | 5.303 | 66,976 | +0.06(+1.14%) |
May 28, 2003 | 5.223 | 5.297 | 5.166 | 5.243 | 31,144 | +0.02(+0.34%) |
May 27, 2003 | 5.166 | 5.327 | 5.166 | 5.226 | 101,134 | +0.06(+1.15%) |
May 23, 2003 | 5.088 | 5.223 | 5.088 | 5.166 | 43,199 | +0.05(+0.88%) |
May 22, 2003 | 5.091 | 5.226 | 5.088 | 5.121 | 58,604 | +0.09(+1.78%) |
May 21, 2003 | 4.957 | 5.091 | 4.942 | 5.032 | 48,557 | +0.03(+0.54%) |
May 20, 2003 | 4.909 | 5.041 | 4.909 | 5.005 | 56,260 | +0.07(+1.51%) |
May 19, 2003 | 4.897 | 4.999 | 4.879 | 4.930 | 91,087 | +0.02(+0.43%) |
May 16, 2003 | 4.838 | 4.912 | 4.778 | 4.909 | 33,488 | +0.01(+0.18%) |
May 15, 2003 | 4.924 | 4.954 | 4.894 | 4.900 | 44,874 | +0.00(+0.06%) |
May 14, 2003 | 4.849 | 4.927 | 4.838 | 4.897 | 108,166 | +0.09(+1.86%) |
May 13, 2003 | 4.808 | 4.838 | 4.778 | 4.808 | 9,041 | -0.04(-0.80%) |
May 12, 2003 | 4.667 | 4.867 | 4.667 | 4.846 | 19,423 | +0.05(+1.12%) |
May 09, 2003 | 4.843 | 4.843 | 4.793 | 4.793 | 24,781 | +0.01(+0.12%) |
May 08, 2003 | 5.061 | 5.061 | 4.631 | 4.787 | 38,511 | +0.04(+0.82%) |
May 07, 2003 | 4.703 | 4.772 | 4.703 | 4.748 | 30,809 | -0.01(-0.31%) |
May 06, 2003 | 4.637 | 4.927 | 4.634 | 4.763 | 33,823 | +0.08(+1.72%) |
May 05, 2003 | 4.957 | 4.957 | 4.673 | 4.682 | 5,692 | -0.21(-4.39%) |
May 02, 2003 | 4.733 | 4.900 | 4.631 | 4.897 | 109,506 | +0.11(+2.38%) |