Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.047 | 6.047 | 6.047 | 6.047 | 0 | +0.00(+0.00%) |
May 27, 2004 | 6.047 | 6.047 | 6.047 | 6.047 | 0 | +0.00(+0.00%) |
May 26, 2004 | 6.047 | 6.047 | 6.047 | 6.047 | 0 | +0.00(+0.00%) |
May 25, 2004 | 5.858 | 6.052 | 5.858 | 6.047 | 1,237 | -0.01(-0.13%) |
May 24, 2004 | 6.055 | 6.055 | 6.055 | 6.055 | 247 | +0.04(+0.59%) |
May 21, 2004 | 6.015 | 6.019 | 6.015 | 6.019 | 2,475 | +0.02(+0.27%) |
May 20, 2004 | 6.019 | 6.019 | 5.770 | 6.003 | 7,425 | +0.11(+1.78%) |
May 19, 2004 | 5.858 | 5.898 | 5.712 | 5.898 | 2,970 | -0.10(-1.68%) |
May 18, 2004 | 5.922 | 5.999 | 5.922 | 5.999 | 2,475 | +0.24(+4.21%) |
May 17, 2004 | 5.777 | 5.777 | 5.757 | 5.757 | 3,712 | -0.20(-3.39%) |
May 14, 2004 | 5.959 | 5.959 | 5.959 | 5.959 | 990 | +0.20(+3.51%) |
May 13, 2004 | 5.757 | 5.757 | 5.757 | 5.757 | 495 | -0.00(-0.07%) |
May 12, 2004 | 5.761 | 5.761 | 5.761 | 5.761 | 0 | +0.00(+0.00%) |
May 11, 2004 | 5.959 | 5.959 | 5.761 | 5.761 | 742 | +0.02(+0.42%) |
May 10, 2004 | 5.789 | 5.789 | 5.737 | 5.737 | 742 | -0.26(-4.38%) |
May 07, 2004 | 5.963 | 5.999 | 5.939 | 5.999 | 4,455 | -0.06(-1.00%) |
May 06, 2004 | 5.979 | 6.060 | 5.979 | 6.060 | 2,722 | +0.08(+1.35%) |
May 05, 2004 | 6.141 | 6.141 | 5.979 | 5.979 | 6,188 | -0.16(-2.63%) |
May 04, 2004 | 6.160 | 6.161 | 6.141 | 6.141 | 1,732 | +0.00(+0.00%) |
May 03, 2004 | 6.200 | 6.201 | 6.141 | 6.141 | 1,732 | +0.00(+0.00%) |
Apr 30, 2004 | 6.141 | 6.141 | 6.141 | 6.141 | 990 | +0.00(+0.00%) |
Apr 29, 2004 | 6.141 | 6.141 | 6.141 | 6.141 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 6.141 | 6.141 | 6.141 | 6.141 | 2,970 | +0.00(+0.00%) |
Apr 27, 2004 | 6.141 | 6.141 | 6.141 | 6.141 | 2,722 | +0.00(+0.00%) |
Apr 26, 2004 | 6.141 | 6.141 | 6.141 | 6.141 | 247 | -0.04(-0.65%) |
Apr 23, 2004 | 6.181 | 6.181 | 6.181 | 6.181 | 1,980 | -0.10(-1.54%) |
Apr 22, 2004 | 6.278 | 6.278 | 6.278 | 6.278 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 6.278 | 6.278 | 6.278 | 6.278 | 742 | +0.02(+0.26%) |
Apr 20, 2004 | 6.262 | 6.262 | 6.262 | 6.262 | 1,485 | -0.02(-0.26%) |
Apr 19, 2004 | 6.266 | 6.343 | 6.124 | 6.278 | 10,891 | +0.01(+0.18%) |
Apr 16, 2004 | 6.262 | 6.354 | 6.262 | 6.267 | 1,732 | -0.02(-0.24%) |
Apr 15, 2004 | 6.282 | 6.282 | 6.282 | 6.282 | 495 | -0.10(-1.58%) |
Apr 14, 2004 | 6.383 | 6.383 | 6.383 | 6.383 | 1,237 | -0.06(-0.94%) |
Apr 13, 2004 | 6.444 | 6.448 | 6.443 | 6.444 | 3,960 | +0.00(+0.00%) |
Apr 12, 2004 | 6.444 | 6.444 | 6.444 | 6.444 | 247 | +0.12(+1.92%) |
Apr 08, 2004 | 6.432 | 6.448 | 6.322 | 6.322 | 7,920 | -0.12(-1.82%) |
Apr 07, 2004 | 6.440 | 6.440 | 6.440 | 6.440 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 6.367 | 6.440 | 6.367 | 6.440 | 2,970 | -0.02(-0.25%) |
Apr 05, 2004 | 6.302 | 6.476 | 6.302 | 6.456 | 31,683 | +0.15(+2.44%) |
Apr 02, 2004 | 6.302 | 6.302 | 6.302 | 6.302 | 1,485 | +0.12(+1.96%) |
Apr 01, 2004 | 6.440 | 6.440 | 6.181 | 6.181 | 11,881 | -0.20(-3.16%) |
Mar 31, 2004 | 6.383 | 6.383 | 6.379 | 6.383 | 4,208 | +0.12(+1.94%) |
Mar 30, 2004 | 6.258 | 6.262 | 6.258 | 6.262 | 742 | +0.12(+1.97%) |
Mar 29, 2004 | 6.262 | 6.262 | 6.064 | 6.141 | 4,950 | -0.08(-1.36%) |
Mar 26, 2004 | 6.444 | 6.444 | 6.225 | 6.225 | 3,217 | -0.22(-3.37%) |
Mar 25, 2004 | 6.443 | 6.443 | 6.443 | 6.443 | 495 | +0.30(+4.85%) |
Mar 24, 2004 | 6.145 | 6.145 | 6.145 | 6.145 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 6.145 | 6.145 | 6.145 | 6.145 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 6.411 | 6.411 | 6.076 | 6.145 | 25,248 | -0.32(-4.94%) |
Mar 19, 2004 | 6.472 | 6.472 | 6.464 | 6.464 | 7,920 | +0.00(+0.00%) |
Mar 18, 2004 | 6.565 | 6.565 | 6.464 | 6.464 | 4,703 | +0.18(+2.89%) |
Mar 17, 2004 | 6.464 | 6.464 | 6.282 | 6.282 | 1,485 | -0.18(-2.75%) |
Mar 16, 2004 | 6.460 | 6.460 | 6.460 | 6.460 | 495 | -0.00(-0.06%) |
Mar 15, 2004 | 6.295 | 6.464 | 6.294 | 6.464 | 990 | +0.18(+2.89%) |
Mar 12, 2004 | 6.283 | 6.283 | 6.282 | 6.282 | 1,732 | -0.16(-2.51%) |
Mar 11, 2004 | 6.282 | 6.444 | 6.282 | 6.444 | 495 | +0.16(+2.57%) |
Mar 10, 2004 | 6.343 | 6.399 | 6.282 | 6.282 | 3,465 | +0.00(+0.00%) |
Mar 09, 2004 | 6.282 | 6.282 | 6.282 | 6.282 | 742 | -0.18(-2.81%) |
Mar 08, 2004 | 6.464 | 6.464 | 6.464 | 6.464 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 6.282 | 6.464 | 6.282 | 6.464 | 5,940 | +0.12(+1.85%) |
Mar 04, 2004 | 6.347 | 6.347 | 6.347 | 6.347 | 247 | -0.08(-1.19%) |
Mar 03, 2004 | 6.545 | 6.545 | 6.423 | 6.423 | 2,970 | -0.11(-1.67%) |
Mar 02, 2004 | 6.466 | 6.533 | 6.464 | 6.533 | 3,960 | +0.07(+1.06%) |
Mar 01, 2004 | 6.642 | 6.642 | 6.444 | 6.464 | 9,158 | -0.20(-3.03%) |
Feb 27, 2004 | 6.565 | 6.666 | 6.565 | 6.666 | 3,465 | +0.08(+1.23%) |
Feb 26, 2004 | 6.755 | 6.759 | 6.585 | 6.585 | 7,425 | -0.17(-2.51%) |
Feb 25, 2004 | 6.755 | 6.755 | 6.666 | 6.755 | 6,435 | +0.09(+1.33%) |
Feb 24, 2004 | 6.747 | 6.747 | 6.666 | 6.666 | 1,237 | +0.02(+0.24%) |
Feb 23, 2004 | 6.747 | 6.747 | 6.650 | 6.650 | 742 | -0.12(-1.73%) |
Feb 20, 2004 | 6.766 | 6.766 | 6.766 | 6.766 | 247 | -0.00(-0.01%) |
Feb 19, 2004 | 6.771 | 6.771 | 6.767 | 6.767 | 4,703 | -0.10(-1.41%) |
Feb 18, 2004 | 6.863 | 6.863 | 6.863 | 6.863 | 495 | +0.02(+0.23%) |
Feb 17, 2004 | 6.969 | 6.969 | 6.767 | 6.848 | 7,673 | +0.04(+0.59%) |
Feb 13, 2004 | 6.989 | 7.171 | 6.807 | 6.807 | 2,475 | -0.06(-0.88%) |
Feb 12, 2004 | 6.868 | 7.029 | 6.868 | 6.868 | 1,732 | -0.36(-4.92%) |
Feb 11, 2004 | 7.147 | 7.223 | 7.147 | 7.223 | 3,465 | +0.08(+1.07%) |
Feb 10, 2004 | 7.147 | 7.147 | 7.147 | 7.147 | 247 | +0.36(+5.30%) |
Feb 09, 2004 | 7.029 | 7.029 | 6.787 | 6.787 | 3,712 | -0.48(-6.56%) |
Feb 06, 2004 | 7.260 | 7.264 | 7.260 | 7.264 | 495 | +0.08(+1.07%) |
Feb 05, 2004 | 6.864 | 7.187 | 6.860 | 7.187 | 9,158 | +0.32(+4.65%) |
Feb 04, 2004 | 6.868 | 6.868 | 6.868 | 6.868 | 495 | +0.00(+0.00%) |
Feb 03, 2004 | 6.864 | 6.868 | 6.864 | 6.868 | 1,732 | +0.12(+1.80%) |
Feb 02, 2004 | 6.742 | 6.936 | 6.726 | 6.747 | 8,416 | +0.00(+0.06%) |
Jan 30, 2004 | 6.743 | 6.743 | 6.743 | 6.743 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 6.743 | 6.743 | 6.743 | 6.743 | 2,475 | +0.00(+0.07%) |
Jan 28, 2004 | 6.650 | 6.738 | 6.650 | 6.738 | 1,732 | +0.09(+1.39%) |
Jan 27, 2004 | 6.646 | 6.646 | 6.646 | 6.646 | 990 | -0.10(-1.50%) |
Jan 26, 2004 | 6.763 | 6.763 | 6.646 | 6.747 | 8,168 | +0.03(+0.47%) |
Jan 23, 2004 | 6.715 | 6.715 | 6.715 | 6.715 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 6.715 | 6.715 | 6.715 | 6.715 | 495 | -0.11(-1.64%) |
Jan 21, 2004 | 6.896 | 6.896 | 6.827 | 6.827 | 3,217 | +0.08(+1.20%) |
Jan 20, 2004 | 6.807 | 6.807 | 6.747 | 6.747 | 23,762 | -0.20(-2.91%) |
Jan 16, 2004 | 6.949 | 6.949 | 6.949 | 6.949 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 6.953 | 6.953 | 6.949 | 6.949 | 1,955 | -0.02(-0.35%) |
Jan 14, 2004 | 6.949 | 6.973 | 6.949 | 6.973 | 1,185 | -0.08(-1.14%) |
Jan 13, 2004 | 7.110 | 7.110 | 7.017 | 7.054 | 5,057 | -0.06(-0.85%) |
Jan 12, 2004 | 7.151 | 7.171 | 7.114 | 7.114 | 24,958 | -0.04(-0.51%) |
Jan 09, 2004 | 7.183 | 7.183 | 7.151 | 7.151 | 1,554 | -0.06(-0.78%) |
Jan 08, 2004 | 7.151 | 7.308 | 7.151 | 7.207 | 2,104 | +0.04(+0.51%) |
Jan 07, 2004 | 7.260 | 7.272 | 7.151 | 7.171 | 7,673 | +0.04(+0.62%) |
Jan 06, 2004 | 7.130 | 7.130 | 7.126 | 7.126 | 742 | +0.02(+0.28%) |
Jan 05, 2004 | 7.102 | 7.107 | 7.102 | 7.106 | 3,217 | -0.16(-2.27%) |
Jan 02, 2004 | 7.038 | 7.271 | 7.038 | 7.271 | 495 | -0.04(-0.56%) |
Dec 31, 2003 | 7.312 | 7.340 | 7.312 | 7.312 | 1,980 | +0.04(+0.61%) |
Dec 30, 2003 | 7.312 | 7.312 | 7.227 | 7.268 | 4,148 | -0.11(-1.42%) |
Dec 29, 2003 | 6.937 | 7.373 | 6.811 | 7.373 | 10,074 | +0.29(+4.17%) |
Dec 26, 2003 | 6.888 | 7.078 | 6.888 | 7.078 | 1,485 | -0.09(-1.29%) |
Dec 24, 2003 | 7.171 | 7.171 | 7.170 | 7.170 | 1,165 | -0.05(-0.73%) |
Dec 23, 2003 | 7.070 | 7.223 | 6.868 | 7.223 | 13,859 | -0.10(-1.38%) |
Dec 22, 2003 | 7.070 | 7.324 | 7.070 | 7.324 | 799 | +0.11(+1.57%) |
Dec 19, 2003 | 7.312 | 7.373 | 7.211 | 7.211 | 19,592 | -0.19(-2.62%) |
Dec 18, 2003 | 7.316 | 7.405 | 7.316 | 7.405 | 2,227 | +0.09(+1.21%) |
Dec 17, 2003 | 7.284 | 7.316 | 7.284 | 7.316 | 1,831 | -0.06(-0.77%) |
Dec 16, 2003 | 7.425 | 7.429 | 7.285 | 7.373 | 3,346 | -0.09(-1.18%) |
Dec 15, 2003 | 7.070 | 7.474 | 6.989 | 7.461 | 8,576 | +0.47(+6.75%) |
Dec 12, 2003 | 6.989 | 6.989 | 6.989 | 6.989 | 1,831 | -0.08(-1.14%) |
Dec 11, 2003 | 7.070 | 7.070 | 7.070 | 7.070 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 6.989 | 7.070 | 6.989 | 7.070 | 1,485 | -0.01(-0.11%) |
Dec 09, 2003 | 7.070 | 7.130 | 7.017 | 7.078 | 2,722 | +0.03(+0.40%) |
Dec 08, 2003 | 7.050 | 7.050 | 7.021 | 7.050 | 1,237 | -0.02(-0.29%) |
Dec 05, 2003 | 6.949 | 7.021 | 7.021 | 7.070 | 742 | +0.12(+1.74%) |
Dec 04, 2003 | 6.908 | 6.949 | 6.908 | 6.949 | 1,980 | +0.08(+1.18%) |
Dec 03, 2003 | 6.848 | 6.868 | 6.791 | 6.868 | 5,408 | +0.01(+0.18%) |
Dec 02, 2003 | 6.815 | 6.856 | 6.767 | 6.856 | 5,445 | +0.00(+0.06%) |
Dec 01, 2003 | 6.585 | 6.864 | 6.585 | 6.852 | 13,119 | +0.27(+4.05%) |
Nov 28, 2003 | 6.460 | 6.585 | 6.242 | 6.585 | 12,005 | +0.19(+3.05%) |
Nov 26, 2003 | 6.056 | 6.445 | 6.053 | 6.390 | 24,777 | +0.29(+4.76%) |
Nov 25, 2003 | 5.884 | 6.100 | 5.880 | 6.100 | 28,099 | +0.15(+2.53%) |
Nov 24, 2003 | 6.207 | 6.207 | 5.784 | 5.950 | 41,485 | +0.18(+3.12%) |
Nov 21, 2003 | 5.873 | 5.876 | 5.770 | 5.770 | 10,090 | +0.02(+0.38%) |
Nov 20, 2003 | 5.876 | 5.928 | 5.748 | 5.748 | 22,191 | -0.04(-0.63%) |
Nov 19, 2003 | 5.726 | 5.876 | 5.726 | 5.784 | 33,490 | +0.06(+0.96%) |
Nov 18, 2003 | 5.734 | 5.784 | 5.693 | 5.729 | 14,975 | +0.00(+0.00%) |
Nov 17, 2003 | 5.876 | 5.876 | 5.729 | 5.729 | 9,175 | -0.14(-2.44%) |
Nov 14, 2003 | 5.876 | 5.876 | 5.873 | 5.873 | 3,267 | +0.06(+0.95%) |
Nov 13, 2003 | 5.696 | 5.817 | 5.696 | 5.817 | 4,356 | +0.12(+2.13%) |
Nov 12, 2003 | 5.656 | 5.696 | 5.656 | 5.696 | 3,452 | +0.06(+1.11%) |
Nov 11, 2003 | 5.634 | 5.634 | 5.546 | 5.634 | 3,811 | +0.00(+0.00%) |
Nov 10, 2003 | 5.512 | 5.634 | 5.476 | 5.634 | 4,479 | +0.12(+2.21%) |
Nov 07, 2003 | 5.512 | 5.512 | 5.512 | 5.512 | 816 | +0.00(+0.05%) |
Nov 06, 2003 | 5.505 | 5.509 | 5.505 | 5.509 | 16,688 | +0.00(+0.07%) |
Nov 05, 2003 | 5.505 | 5.505 | 5.505 | 5.505 | 272 | +0.00(+0.00%) |
Nov 04, 2003 | 5.505 | 5.505 | 5.505 | 5.505 | 272 | +0.06(+1.01%) |
Nov 03, 2003 | 5.402 | 5.450 | 5.402 | 5.450 | 2,178 | +0.05(+0.88%) |
Oct 31, 2003 | 5.402 | 5.402 | 5.402 | 5.402 | 544 | +0.04(+0.75%) |
Oct 30, 2003 | 5.362 | 5.362 | 5.362 | 5.362 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 5.325 | 5.398 | 5.189 | 5.362 | 26,411 | +0.00(+0.00%) |
Oct 28, 2003 | 5.362 | 5.362 | 5.362 | 5.362 | 544 | +0.04(+0.69%) |
Oct 27, 2003 | 5.325 | 5.325 | 5.325 | 5.325 | 1,089 | +0.00(+0.00%) |
Oct 24, 2003 | 5.380 | 5.380 | 5.256 | 5.325 | 1,905 | +0.09(+1.75%) |
Oct 23, 2003 | 5.214 | 5.234 | 5.214 | 5.234 | 4,901 | +0.09(+1.79%) |
Oct 22, 2003 | 5.142 | 5.142 | 5.142 | 5.142 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 5.142 | 5.142 | 5.142 | 5.142 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 5.142 | 5.142 | 5.142 | 5.142 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 5.142 | 5.142 | 5.142 | 5.142 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 5.142 | 5.142 | 5.142 | 5.142 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 5.178 | 5.178 | 5.142 | 5.142 | 1,361 | -0.01(-0.21%) |
Oct 14, 2003 | 5.200 | 5.208 | 5.149 | 5.153 | 5,717 | -0.05(-0.92%) |
Oct 13, 2003 | 5.200 | 5.200 | 5.200 | 5.200 | 272 | -0.05(-0.98%) |
Oct 10, 2003 | 5.252 | 5.252 | 5.252 | 5.252 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 5.252 | 5.252 | 5.252 | 5.252 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 5.142 | 5.325 | 5.142 | 5.252 | 32,129 | +0.15(+2.88%) |
Oct 07, 2003 | 5.105 | 5.109 | 5.072 | 5.105 | 1,905 | -0.04(-0.71%) |
Oct 06, 2003 | 5.142 | 5.142 | 5.138 | 5.142 | 2,722 | +0.00(+0.00%) |
Oct 03, 2003 | 5.137 | 5.142 | 5.134 | 5.142 | 3,267 | +0.10(+1.89%) |
Oct 02, 2003 | 5.013 | 5.047 | 5.013 | 5.046 | 1,361 | -0.06(-1.22%) |
Oct 01, 2003 | 5.108 | 5.108 | 5.108 | 5.108 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 5.108 | 5.108 | 5.108 | 5.108 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 5.137 | 5.138 | 5.108 | 5.108 | 1,633 | +0.01(+0.22%) |
Sep 26, 2003 | 5.156 | 5.193 | 4.958 | 5.097 | 13,069 | -0.06(-1.22%) |
Sep 25, 2003 | 5.090 | 5.211 | 5.090 | 5.160 | 5,717 | +0.02(+0.36%) |
Sep 24, 2003 | 5.182 | 5.142 | 5.142 | 5.142 | 30,768 | -0.04(-0.78%) |
Sep 23, 2003 | 5.101 | 5.241 | 5.101 | 5.182 | 3,267 | +0.15(+2.99%) |
Sep 22, 2003 | 5.225 | 5.245 | 5.017 | 5.032 | 15,792 | -0.09(-1.79%) |
Sep 19, 2003 | 5.076 | 5.241 | 5.076 | 5.123 | 33,218 | +0.05(+0.94%) |
Sep 18, 2003 | 5.068 | 5.138 | 5.051 | 5.076 | 7,901 | +0.04(+0.80%) |
Sep 17, 2003 | 5.035 | 5.035 | 5.035 | 5.035 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 5.032 | 5.065 | 5.032 | 5.035 | 3,811 | -0.03(-0.64%) |
Sep 15, 2003 | 5.050 | 5.087 | 5.032 | 5.068 | 4,901 | +0.04(+0.80%) |
Sep 12, 2003 | 5.028 | 5.028 | 5.028 | 5.028 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 5.050 | 5.050 | 5.028 | 5.028 | 2,450 | -0.04(-0.80%) |
Sep 10, 2003 | 5.072 | 5.072 | 5.068 | 5.068 | 1,089 | -0.02(-0.36%) |
Sep 09, 2003 | 5.068 | 5.087 | 5.068 | 5.087 | 5,990 | +0.00(+0.00%) |
Sep 08, 2003 | 5.087 | 5.087 | 5.083 | 5.087 | 4,084 | +0.02(+0.43%) |
Sep 05, 2003 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 5.050 | 5.142 | 4.940 | 5.065 | 11,163 | -0.02(-0.36%) |
Sep 03, 2003 | 5.120 | 5.120 | 5.068 | 5.083 | 6,534 | -0.06(-1.14%) |
Sep 02, 2003 | 5.134 | 5.142 | 5.072 | 5.142 | 17,970 | +0.04(+0.79%) |
Aug 29, 2003 | 5.101 | 5.101 | 5.094 | 5.101 | 4,356 | -0.00(-0.07%) |
Aug 28, 2003 | 5.101 | 5.112 | 5.090 | 5.105 | 42,748 | +0.02(+0.36%) |
Aug 27, 2003 | 5.087 | 5.105 | 5.032 | 5.087 | 28,862 | -0.04(-0.72%) |
Aug 26, 2003 | 5.123 | 5.123 | 5.123 | 5.123 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 5.035 | 5.142 | 5.035 | 5.123 | 1,633 | +0.09(+1.75%) |
Aug 22, 2003 | 5.035 | 5.035 | 5.035 | 5.035 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 5.141 | 5.142 | 5.035 | 5.035 | 1,905 | +0.00(+0.00%) |
Aug 20, 2003 | 5.116 | 5.142 | 5.035 | 5.035 | 17,970 | -0.11(-2.07%) |
Aug 19, 2003 | 5.142 | 5.142 | 5.142 | 5.142 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 5.064 | 5.142 | 5.064 | 5.142 | 13,614 | +0.04(+0.88%) |
Aug 15, 2003 | 5.097 | 5.097 | 5.097 | 5.097 | 272 | -0.00(-0.01%) |
Aug 14, 2003 | 5.068 | 5.098 | 5.068 | 5.098 | 4,628 | +0.07(+1.31%) |
Aug 13, 2003 | 5.032 | 5.032 | 5.032 | 5.032 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 5.032 | 5.032 | 5.032 | 5.032 | 544 | +0.00(+0.01%) |
Aug 11, 2003 | 5.032 | 5.032 | 5.032 | 5.032 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 5.036 | 5.036 | 5.032 | 5.032 | 2,995 | -0.03(-0.65%) |
Aug 07, 2003 | 5.064 | 5.065 | 5.017 | 5.065 | 2,178 | +0.00(+0.00%) |
Aug 06, 2003 | 5.065 | 5.065 | 5.065 | 5.065 | 4,628 | +0.05(+1.03%) |
Aug 05, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 1,633 | -0.06(-1.09%) |
Aug 04, 2003 | 5.105 | 5.105 | 5.036 | 5.068 | 3,539 | +0.00(+0.00%) |
Aug 01, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 5.014 | 5.068 | 5.014 | 5.068 | 3,267 | +0.00(+0.00%) |
Jul 30, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 5.039 | 5.068 | 5.039 | 5.068 | 2,722 | +0.00(+0.07%) |
Jul 25, 2003 | 5.065 | 5.065 | 5.065 | 5.065 | 816 | +0.09(+1.77%) |
Jul 24, 2003 | 5.068 | 5.068 | 4.976 | 4.976 | 6,262 | -0.09(-1.80%) |
Jul 23, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 2,178 | -0.00(-0.01%) |
Jul 22, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 4,084 | +0.00(+0.00%) |
Jul 21, 2003 | 5.032 | 5.068 | 5.032 | 5.068 | 1,633 | +0.04(+0.73%) |
Jul 18, 2003 | 5.068 | 5.068 | 5.032 | 5.032 | 1,089 | -0.04(-0.72%) |
Jul 17, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 544 | +0.00(+0.00%) |
Jul 15, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 5.087 | 5.087 | 5.068 | 5.068 | 1,633 | +0.00(+0.00%) |
Jul 08, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 1,089 | +0.00(+0.00%) |
Jul 07, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 272 | +0.04(+0.73%) |
Jul 03, 2003 | 5.032 | 5.032 | 5.032 | 5.032 | 1,089 | +0.00(+0.00%) |
Jul 02, 2003 | 4.980 | 5.032 | 4.969 | 5.032 | 8,713 | -0.06(-1.08%) |
Jul 01, 2003 | 5.087 | 5.087 | 5.087 | 5.087 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 5.087 | 5.087 | 5.087 | 5.087 | 544 | +0.06(+1.09%) |
Jun 27, 2003 | 5.032 | 5.032 | 5.032 | 5.032 | 816 | -0.04(-0.72%) |
Jun 26, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 4,901 | +0.04(+0.80%) |
Jun 20, 2003 | 5.032 | 5.087 | 5.028 | 5.028 | 15,247 | -0.00(-0.07%) |
Jun 19, 2003 | 5.079 | 5.087 | 5.032 | 5.032 | 5,717 | -0.04(-0.72%) |
Jun 18, 2003 | 4.995 | 5.079 | 4.995 | 5.068 | 10,891 | +0.09(+1.77%) |
Jun 17, 2003 | 5.032 | 5.087 | 4.980 | 4.980 | 2,995 | -0.05(-1.02%) |
Jun 16, 2003 | 5.032 | 5.032 | 5.032 | 5.032 | 816 | +0.00(+0.07%) |
Jun 13, 2003 | 5.039 | 5.039 | 4.899 | 5.028 | 22,327 | -0.06(-1.16%) |
Jun 12, 2003 | 5.087 | 5.087 | 5.087 | 5.087 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 5.087 | 5.087 | 5.087 | 5.087 | 2,722 | +0.00(+0.00%) |
Jun 10, 2003 | 5.039 | 5.087 | 5.039 | 5.087 | 8,168 | +0.00(+0.00%) |
Jun 09, 2003 | 5.087 | 5.087 | 5.087 | 5.087 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 5.087 | 5.087 | 5.087 | 5.087 | 2,722 | +0.01(+0.22%) |
Jun 05, 2003 | 5.068 | 5.087 | 5.068 | 5.076 | 2,178 | +0.01(+0.14%) |
Jun 04, 2003 | 5.068 | 5.068 | 4.995 | 5.068 | 20,421 | +0.02(+0.44%) |
Jun 03, 2003 | 5.068 | 5.068 | 5.046 | 5.046 | 1,089 | +0.03(+0.66%) |