Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.827 | 7.865 | 7.797 | 7.864 | 14,364 | +0.10(+1.24%) |
Jan 29, 2004 | 7.836 | 7.843 | 7.751 | 7.767 | 86,185 | -0.07(-0.88%) |
Jan 28, 2004 | 8.023 | 8.183 | 7.803 | 7.836 | 50,616 | -0.25(-3.06%) |
Jan 27, 2004 | 8.126 | 8.126 | 8.058 | 8.083 | 21,888 | -0.00(-0.05%) |
Jan 26, 2004 | 8.000 | 8.127 | 7.947 | 8.088 | 123,121 | +0.11(+1.43%) |
Jan 23, 2004 | 8.061 | 8.061 | 7.947 | 7.974 | 34,200 | -0.08(-1.00%) |
Jan 22, 2004 | 8.161 | 8.164 | 8.017 | 8.054 | 79,345 | -0.04(-0.43%) |
Jan 21, 2004 | 8.091 | 8.105 | 8.055 | 8.089 | 9,576 | -0.02(-0.29%) |
Jan 20, 2004 | 8.140 | 8.156 | 8.112 | 8.112 | 102,601 | +0.01(+0.09%) |
Jan 16, 2004 | 8.041 | 8.105 | 8.041 | 8.105 | 25,992 | +0.14(+1.72%) |
Jan 15, 2004 | 7.936 | 8.017 | 7.936 | 7.968 | 21,888 | +0.02(+0.26%) |
Jan 14, 2004 | 7.909 | 7.981 | 7.909 | 7.947 | 33,516 | +0.05(+0.59%) |
Jan 13, 2004 | 7.997 | 7.997 | 7.895 | 7.900 | 75,925 | -0.12(-1.46%) |
Jan 12, 2004 | 7.959 | 8.017 | 7.921 | 8.017 | 80,029 | +0.06(+0.73%) |
Jan 09, 2004 | 7.895 | 8.003 | 7.895 | 7.959 | 36,936 | +0.04(+0.55%) |
Jan 08, 2004 | 7.849 | 7.915 | 7.823 | 7.915 | 142,958 | +0.22(+2.85%) |
Jan 07, 2004 | 7.646 | 7.688 | 7.637 | 7.696 | 12,996 | +0.04(+0.57%) |
Jan 06, 2004 | 7.599 | 7.652 | 7.589 | 7.652 | 175,790 | +0.09(+1.16%) |
Jan 05, 2004 | 7.528 | 7.564 | 7.528 | 7.564 | 25,308 | +0.12(+1.67%) |
Jan 02, 2004 | 7.441 | 7.456 | 7.414 | 7.440 | 18,468 | +0.03(+0.39%) |
Dec 31, 2003 | 7.371 | 7.411 | 7.341 | 7.411 | 60,876 | +0.01(+0.10%) |
Dec 30, 2003 | 7.376 | 7.403 | 7.376 | 7.403 | 12,996 | +0.03(+0.40%) |
Dec 29, 2003 | 7.336 | 7.374 | 7.297 | 7.374 | 25,308 | +0.06(+0.80%) |
Dec 26, 2003 | 7.294 | 7.316 | 7.294 | 7.316 | 15,048 | +0.02(+0.30%) |
Dec 24, 2003 | 7.231 | 7.294 | 7.231 | 7.294 | 8,892 | +0.03(+0.40%) |
Dec 23, 2003 | 7.216 | 7.272 | 7.216 | 7.265 | 25,992 | +0.10(+1.39%) |
Dec 22, 2003 | 7.199 | 7.199 | 7.165 | 7.165 | 23,256 | -0.02(-0.22%) |
Dec 19, 2003 | 7.181 | 7.181 | 7.181 | 7.181 | 3,420 | -0.01(-0.08%) |
Dec 18, 2003 | 7.178 | 7.187 | 7.178 | 7.187 | 15,048 | +0.07(+0.97%) |
Dec 17, 2003 | 7.096 | 7.118 | 7.077 | 7.118 | 6,156 | +0.05(+0.68%) |
Dec 16, 2003 | 7.077 | 7.111 | 7.070 | 7.070 | 74,557 | -0.22(-2.97%) |
Dec 15, 2003 | 7.308 | 7.308 | 7.286 | 7.286 | 19,152 | +0.12(+1.71%) |
Dec 12, 2003 | 7.149 | 7.213 | 7.143 | 7.164 | 49,932 | -0.05(-0.69%) |
Dec 11, 2003 | 7.098 | 7.213 | 7.098 | 7.213 | 9,576 | +0.11(+1.54%) |
Dec 10, 2003 | 7.104 | 7.104 | 7.104 | 7.104 | 2,052 | -0.06(-0.84%) |
Dec 09, 2003 | 7.263 | 7.263 | 7.164 | 7.164 | 13,680 | -0.04(-0.49%) |
Dec 08, 2003 | 7.206 | 7.206 | 7.199 | 7.199 | 18,468 | -0.10(-1.40%) |
Dec 05, 2003 | 7.301 | 7.301 | 7.301 | 7.301 | 10,260 | -0.01(-0.20%) |
Dec 04, 2003 | 7.381 | 7.381 | 7.316 | 7.316 | 20,520 | -0.07(-0.99%) |
Dec 03, 2003 | 7.386 | 7.386 | 7.374 | 7.389 | 6,156 | +0.04(+0.50%) |
Dec 02, 2003 | 7.352 | 7.352 | 7.352 | 7.352 | 7,524 | -0.01(-0.10%) |
Dec 01, 2003 | 7.317 | 7.360 | 7.317 | 7.360 | 17,100 | +0.12(+1.61%) |
Nov 28, 2003 | 7.240 | 7.250 | 7.240 | 7.243 | 8,892 | +0.01(+0.20%) |
Nov 26, 2003 | 7.229 | 7.265 | 7.213 | 7.228 | 20,520 | +0.00(+0.00%) |
Nov 25, 2003 | 7.180 | 7.228 | 7.180 | 7.228 | 32,148 | +0.08(+1.13%) |
Nov 24, 2003 | 7.050 | 7.148 | 7.050 | 7.148 | 6,840 | +0.12(+1.66%) |
Nov 21, 2003 | 7.004 | 7.031 | 7.017 | 7.031 | 12,312 | +0.03(+0.38%) |
Nov 20, 2003 | 7.004 | 7.004 | 7.004 | 7.004 | 0 | -0.02(-0.27%) |
Nov 19, 2003 | 7.031 | 7.031 | 7.023 | 7.023 | 12,312 | -0.03(-0.41%) |
Nov 18, 2003 | 7.169 | 7.169 | 7.012 | 7.053 | 7,524 | -0.03(-0.41%) |
Nov 17, 2003 | 7.074 | 7.082 | 6.997 | 7.082 | 19,152 | -0.15(-2.02%) |
Nov 14, 2003 | 7.245 | 7.245 | 7.171 | 7.228 | 2,052 | -0.10(-1.30%) |
Nov 13, 2003 | 7.323 | 7.323 | 7.323 | 7.323 | 198,363 | -0.00(-0.06%) |
Nov 12, 2003 | 7.294 | 7.327 | 7.294 | 7.327 | 12,996 | +0.11(+1.56%) |
Nov 11, 2003 | 7.248 | 7.248 | 7.186 | 7.215 | 13,680 | -0.06(-0.78%) |
Nov 10, 2003 | 7.352 | 7.383 | 7.272 | 7.272 | 218,883 | -0.16(-2.16%) |
Nov 07, 2003 | 7.433 | 7.433 | 7.433 | 7.433 | 15,048 | +0.07(+0.89%) |
Nov 06, 2003 | 7.351 | 7.367 | 7.288 | 7.367 | 19,152 | +0.14(+2.00%) |
Nov 05, 2003 | 7.308 | 7.257 | 7.222 | 7.222 | 3,420 | -0.09(-1.18%) |
Nov 04, 2003 | 7.308 | 7.308 | 7.308 | 7.308 | 8,892 | +0.03(+0.38%) |
Nov 03, 2003 | 7.281 | 7.281 | 7.281 | 7.281 | 7,524 | +0.10(+1.43%) |
Oct 31, 2003 | 7.178 | 7.178 | 7.178 | 7.178 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 7.171 | 7.178 | 7.171 | 7.178 | 43,776 | -0.04(-0.59%) |
Oct 29, 2003 | 7.202 | 7.228 | 7.202 | 7.221 | 16,416 | +0.08(+1.13%) |
Oct 28, 2003 | 7.096 | 7.140 | 7.096 | 7.140 | 25,992 | +0.21(+3.02%) |
Oct 27, 2003 | 7.010 | 7.010 | 6.931 | 6.931 | 18,468 | +0.00(+0.04%) |
Oct 24, 2003 | 6.944 | 6.944 | 6.820 | 6.928 | 23,940 | -0.04(-0.55%) |
Oct 23, 2003 | 6.981 | 7.039 | 6.966 | 6.966 | 10,944 | -0.21(-2.95%) |
Oct 22, 2003 | 7.186 | 7.186 | 7.178 | 7.178 | 15,048 | -0.10(-1.31%) |
Oct 21, 2003 | 7.244 | 7.273 | 7.244 | 7.273 | 27,360 | +0.10(+1.43%) |
Oct 20, 2003 | 7.206 | 7.206 | 7.171 | 7.171 | 19,836 | +0.01(+0.10%) |
Oct 17, 2003 | 7.199 | 7.199 | 7.164 | 7.164 | 21,888 | -0.06(-0.81%) |
Oct 16, 2003 | 7.222 | 7.222 | 7.222 | 7.222 | 684 | +0.02(+0.22%) |
Oct 15, 2003 | 7.206 | 7.206 | 7.206 | 7.206 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 7.129 | 7.206 | 7.129 | 7.206 | 25,992 | +0.04(+0.57%) |
Oct 13, 2003 | 7.237 | 7.237 | 7.164 | 7.165 | 9,576 | +0.02(+0.33%) |
Oct 10, 2003 | 7.142 | 7.142 | 7.142 | 7.142 | 2,052 | -0.04(-0.51%) |
Oct 09, 2003 | 7.133 | 7.178 | 7.133 | 7.178 | 11,628 | +0.13(+1.91%) |
Oct 08, 2003 | 7.044 | 7.044 | 7.044 | 7.044 | 12,996 | -0.01(-0.15%) |
Oct 07, 2003 | 7.054 | 7.054 | 7.054 | 7.054 | 4,788 | +0.07(+0.94%) |
Oct 06, 2003 | 6.995 | 7.038 | 6.988 | 6.988 | 10,944 | -0.01(-0.10%) |
Oct 03, 2003 | 7.003 | 7.003 | 6.995 | 6.995 | 6,840 | +0.29(+4.27%) |
Oct 02, 2003 | 6.709 | 6.709 | 6.709 | 6.709 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 6.681 | 6.709 | 6.681 | 6.709 | 6,840 | +0.04(+0.66%) |
Sep 30, 2003 | 6.615 | 6.680 | 6.608 | 6.665 | 34,884 | -0.10(-1.43%) |
Sep 29, 2003 | 6.753 | 6.776 | 6.738 | 6.762 | 12,996 | +0.12(+1.87%) |
Sep 26, 2003 | 6.661 | 6.661 | 6.637 | 6.637 | 19,836 | -0.36(-5.12%) |
Sep 25, 2003 | 6.995 | 6.995 | 6.995 | 6.995 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 6.994 | 6.995 | 6.994 | 6.995 | 4,104 | +0.10(+1.38%) |
Sep 23, 2003 | 6.957 | 6.957 | 6.900 | 6.900 | 35,568 | -0.06(-0.92%) |
Sep 22, 2003 | 6.943 | 6.965 | 6.943 | 6.965 | 15,732 | -0.05(-0.77%) |
Sep 19, 2003 | 7.012 | 7.019 | 6.988 | 7.019 | 6,156 | -0.02(-0.27%) |
Sep 18, 2003 | 7.001 | 7.038 | 7.001 | 7.038 | 80,029 | +0.05(+0.73%) |
Sep 17, 2003 | 7.015 | 7.015 | 6.946 | 6.987 | 89,605 | +0.01(+0.19%) |
Sep 16, 2003 | 6.826 | 6.974 | 6.921 | 6.974 | 86,185 | +0.13(+1.84%) |
Sep 15, 2003 | 6.892 | 6.892 | 6.835 | 6.848 | 5,472 | +0.02(+0.28%) |
Sep 12, 2003 | 6.803 | 6.829 | 6.756 | 6.829 | 12,312 | -0.03(-0.49%) |
Sep 11, 2003 | 6.839 | 6.871 | 6.710 | 6.862 | 119,017 | +0.09(+1.38%) |
Sep 10, 2003 | 6.908 | 6.908 | 6.769 | 6.769 | 11,628 | -0.20(-2.93%) |
Sep 09, 2003 | 7.089 | 7.091 | 6.974 | 6.974 | 130,646 | -0.12(-1.71%) |
Sep 08, 2003 | 7.015 | 7.098 | 7.015 | 7.095 | 20,520 | +0.14(+2.06%) |
Sep 05, 2003 | 6.988 | 7.045 | 6.915 | 6.952 | 239,403 | -0.03(-0.42%) |
Sep 04, 2003 | 6.899 | 6.988 | 6.899 | 6.981 | 21,888 | +0.05(+0.74%) |
Sep 03, 2003 | 6.922 | 6.974 | 6.915 | 6.930 | 125,173 | +0.11(+1.61%) |
Sep 02, 2003 | 6.703 | 6.820 | 6.703 | 6.820 | 109,441 | +0.17(+2.53%) |
Aug 29, 2003 | 6.601 | 6.652 | 6.601 | 6.652 | 3,420 | +0.07(+1.11%) |
Aug 28, 2003 | 6.614 | 6.614 | 6.555 | 6.579 | 83,449 | +0.00(+0.00%) |
Aug 27, 2003 | 6.515 | 6.579 | 6.515 | 6.579 | 4,104 | +0.15(+2.27%) |
Aug 26, 2003 | 6.430 | 6.433 | 6.418 | 6.433 | 44,460 | -0.01(-0.23%) |
Aug 25, 2003 | 6.520 | 6.528 | 6.447 | 6.447 | 6,156 | -0.12(-1.89%) |
Aug 22, 2003 | 6.659 | 6.659 | 6.572 | 6.572 | 29,412 | +0.12(+1.90%) |
Aug 21, 2003 | 6.484 | 6.484 | 6.449 | 6.449 | 3,420 | -0.03(-0.52%) |
Aug 20, 2003 | 6.425 | 6.482 | 6.425 | 6.482 | 11,628 | +0.03(+0.43%) |
Aug 19, 2003 | 6.433 | 6.455 | 6.418 | 6.455 | 14,364 | +0.17(+2.67%) |
Aug 18, 2003 | 6.263 | 6.286 | 6.263 | 6.286 | 5,472 | +0.07(+1.18%) |
Aug 15, 2003 | 6.213 | 6.213 | 6.213 | 6.213 | 1,368 | +0.09(+1.43%) |
Aug 14, 2003 | 6.126 | 6.126 | 6.126 | 6.126 | 684 | -0.06(-0.95%) |
Aug 13, 2003 | 6.184 | 6.184 | 6.184 | 6.184 | 684 | +0.15(+2.55%) |
Aug 12, 2003 | 6.031 | 6.031 | 6.031 | 6.031 | 27,360 | -0.03(-0.48%) |
Aug 11, 2003 | 6.060 | 6.060 | 6.060 | 6.060 | 2,736 | +0.10(+1.59%) |
Aug 08, 2003 | 5.965 | 5.965 | 5.965 | 5.965 | 1,368 | -0.01(-0.24%) |
Aug 07, 2003 | 6.026 | 6.031 | 5.979 | 5.979 | 12,996 | -0.10(-1.56%) |
Aug 06, 2003 | 6.074 | 6.074 | 6.074 | 6.074 | 3,420 | -0.06(-1.02%) |
Aug 05, 2003 | 6.213 | 6.213 | 6.137 | 6.137 | 14,364 | -0.08(-1.34%) |
Aug 04, 2003 | 6.221 | 6.221 | 6.221 | 6.221 | 1,368 | -0.01(-0.12%) |
Aug 01, 2003 | 6.228 | 6.228 | 6.228 | 6.228 | 22,572 | +0.00(+0.00%) |
Jul 31, 2003 | 6.228 | 6.228 | 6.228 | 6.228 | 23,256 | -0.04(-0.56%) |
Jul 30, 2003 | 6.263 | 6.263 | 6.263 | 6.263 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 6.263 | 6.263 | 6.263 | 6.263 | 6,840 | -0.02(-0.26%) |
Jul 28, 2003 | 6.279 | 6.279 | 6.279 | 6.279 | 1,368 | +0.01(+0.23%) |
Jul 25, 2003 | 6.228 | 6.265 | 6.177 | 6.265 | 5,472 | -0.01(-0.23%) |
Jul 24, 2003 | 6.301 | 6.307 | 6.279 | 6.279 | 6,840 | +0.14(+2.36%) |
Jul 23, 2003 | 6.134 | 6.134 | 6.134 | 6.134 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 6.196 | 6.196 | 6.134 | 6.134 | 1,368 | +0.07(+1.08%) |
Jul 21, 2003 | 6.105 | 6.146 | 6.069 | 6.069 | 17,100 | -0.18(-2.90%) |
Jul 18, 2003 | 6.240 | 6.250 | 6.133 | 6.250 | 33,516 | +0.08(+1.33%) |
Jul 17, 2003 | 6.216 | 6.221 | 6.168 | 6.168 | 14,364 | -0.24(-3.70%) |
Jul 16, 2003 | 6.403 | 6.405 | 6.403 | 6.405 | 1,368 | -0.04(-0.66%) |
Jul 15, 2003 | 6.510 | 6.510 | 6.411 | 6.447 | 32,832 | -0.05(-0.76%) |
Jul 14, 2003 | 6.475 | 6.528 | 6.475 | 6.497 | 10,260 | +0.14(+2.16%) |
Jul 11, 2003 | 6.329 | 6.380 | 6.329 | 6.360 | 13,680 | +0.03(+0.49%) |
Jul 10, 2003 | 6.345 | 6.387 | 6.272 | 6.329 | 19,152 | -0.15(-2.28%) |
Jul 09, 2003 | 6.441 | 6.482 | 6.405 | 6.477 | 8,208 | +0.03(+0.48%) |
Jul 08, 2003 | 6.415 | 6.446 | 6.415 | 6.446 | 12,312 | +0.05(+0.80%) |
Jul 07, 2003 | 6.272 | 6.395 | 6.272 | 6.395 | 12,996 | +0.25(+4.14%) |
Jul 03, 2003 | 6.184 | 6.184 | 6.140 | 6.140 | 4,788 | -0.02(-0.33%) |
Jul 02, 2003 | 6.139 | 6.162 | 6.105 | 6.161 | 8,892 | +0.23(+3.92%) |
Jul 01, 2003 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 5.979 | 5.979 | 5.928 | 5.928 | 2,052 | -0.01(-0.12%) |
Jun 27, 2003 | 5.936 | 5.936 | 5.936 | 5.936 | 684 | -0.01(-0.10%) |
Jun 26, 2003 | 5.941 | 5.941 | 5.941 | 5.941 | 171,686 | +0.06(+1.07%) |
Jun 25, 2003 | 5.858 | 5.993 | 5.858 | 5.879 | 69,769 | -0.10(-1.66%) |
Jun 24, 2003 | 5.925 | 5.978 | 5.912 | 5.978 | 208,623 | -0.02(-0.27%) |
Jun 23, 2003 | 5.994 | 5.994 | 5.994 | 5.994 | 684 | -0.13(-2.05%) |
Jun 20, 2003 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 6.190 | 6.206 | 6.120 | 6.120 | 13,680 | -0.06(-1.04%) |
Jun 18, 2003 | 6.102 | 6.212 | 6.102 | 6.184 | 32,832 | +0.09(+1.41%) |
Jun 17, 2003 | 6.145 | 6.145 | 6.098 | 6.098 | 6,156 | +0.02(+0.41%) |
Jun 16, 2003 | 6.016 | 6.073 | 6.016 | 6.073 | 13,680 | +0.08(+1.34%) |
Jun 13, 2003 | 6.108 | 6.108 | 5.936 | 5.993 | 18,468 | -0.09(-1.44%) |
Jun 12, 2003 | 6.095 | 6.102 | 6.080 | 6.080 | 4,104 | +0.05(+0.85%) |
Jun 11, 2003 | 6.029 | 6.029 | 6.029 | 6.029 | 2,736 | +0.04(+0.59%) |
Jun 10, 2003 | 5.994 | 5.994 | 5.987 | 5.994 | 4,104 | +0.03(+0.49%) |
Jun 09, 2003 | 5.985 | 5.985 | 5.947 | 5.965 | 2,052 | -0.03(-0.51%) |
Jun 06, 2003 | 6.104 | 6.206 | 5.996 | 5.996 | 35,568 | -0.03(-0.44%) |
Jun 05, 2003 | 5.984 | 6.023 | 5.972 | 6.022 | 45,144 | -0.03(-0.51%) |
Jun 04, 2003 | 5.921 | 6.053 | 5.921 | 6.053 | 18,468 | +0.23(+3.86%) |
Jun 03, 2003 | 5.827 | 5.827 | 5.827 | 5.827 | 684 | -0.16(-2.66%) |
Jun 02, 2003 | 5.979 | 6.009 | 5.950 | 5.987 | 22,572 | +0.08(+1.39%) |
May 30, 2003 | 5.862 | 5.927 | 5.862 | 5.905 | 25,308 | +0.07(+1.23%) |
May 29, 2003 | 5.832 | 5.833 | 5.832 | 5.833 | 3,420 | +0.07(+1.29%) |
May 28, 2003 | 5.753 | 5.760 | 5.753 | 5.759 | 4,788 | +0.04(+0.61%) |
May 27, 2003 | 5.702 | 5.724 | 5.702 | 5.724 | 2,052 | +0.17(+3.03%) |
May 23, 2003 | 5.526 | 5.592 | 5.526 | 5.555 | 6,840 | -0.00(-0.03%) |
May 22, 2003 | 5.497 | 5.570 | 5.497 | 5.557 | 26,676 | +0.06(+1.09%) |
May 21, 2003 | 5.494 | 5.497 | 5.494 | 5.497 | 7,524 | +0.04(+0.67%) |
May 20, 2003 | 5.460 | 5.460 | 5.460 | 5.460 | 2,736 | -0.05(-0.93%) |
May 19, 2003 | 5.646 | 5.646 | 5.512 | 5.512 | 28,728 | -0.23(-4.05%) |
May 16, 2003 | 5.716 | 5.744 | 5.702 | 5.744 | 6,156 | -0.00(-0.03%) |
May 15, 2003 | 5.775 | 5.775 | 5.737 | 5.746 | 13,680 | +0.06(+1.03%) |
May 14, 2003 | 5.732 | 5.732 | 5.687 | 5.687 | 1,368 | -0.04(-0.74%) |
May 13, 2003 | 5.687 | 5.775 | 5.687 | 5.729 | 22,572 | +0.04(+0.75%) |
May 12, 2003 | 5.709 | 5.767 | 5.687 | 5.687 | 34,200 | +0.03(+0.54%) |
May 09, 2003 | 5.636 | 5.656 | 5.636 | 5.656 | 6,156 | +0.03(+0.55%) |
May 08, 2003 | 5.626 | 5.626 | 5.626 | 5.626 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.658 | 5.658 | 5.626 | 5.626 | 12,996 | -0.05(-0.95%) |
May 06, 2003 | 5.599 | 5.680 | 5.599 | 5.680 | 4,788 | +0.11(+1.97%) |
May 05, 2003 | 5.570 | 5.570 | 5.570 | 5.570 | 4,104 | +0.07(+1.33%) |
May 02, 2003 | 5.490 | 5.541 | 5.482 | 5.497 | 4,788 | +0.07(+1.35%) |
May 01, 2003 | 5.428 | 5.428 | 5.424 | 5.424 | 4,788 | -0.01(-0.13%) |
Apr 30, 2003 | 5.431 | 5.431 | 5.431 | 5.431 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 5.434 | 5.434 | 5.389 | 5.431 | 3,420 | +0.05(+0.98%) |
Apr 28, 2003 | 5.322 | 5.379 | 5.307 | 5.379 | 20,520 | +0.07(+1.38%) |
Apr 25, 2003 | 5.301 | 5.305 | 5.250 | 5.305 | 4,104 | -0.06(-1.12%) |
Apr 24, 2003 | 5.424 | 5.424 | 5.365 | 5.365 | 21,204 | -0.09(-1.58%) |
Apr 23, 2003 | 5.475 | 5.475 | 5.452 | 5.452 | 4,788 | +0.01(+0.11%) |
Apr 22, 2003 | 5.409 | 5.446 | 5.409 | 5.446 | 25,992 | +0.14(+2.62%) |
Apr 21, 2003 | 5.263 | 5.307 | 5.263 | 5.307 | 5,472 | +0.05(+0.97%) |
Apr 17, 2003 | 5.256 | 5.256 | 5.256 | 5.256 | 684 | +0.02(+0.45%) |
Apr 16, 2003 | 5.247 | 5.247 | 5.232 | 5.232 | 12,312 | +0.18(+3.59%) |
Apr 15, 2003 | 5.095 | 5.095 | 5.051 | 5.051 | 11,628 | -0.02(-0.43%) |
Apr 14, 2003 | 5.036 | 5.073 | 5.036 | 5.073 | 15,732 | +0.07(+1.46%) |
Apr 11, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 684 | +0.00(+0.00%) |
Apr 10, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 2,052 | -0.10(-1.87%) |
Apr 08, 2003 | 5.117 | 5.139 | 5.095 | 5.095 | 14,364 | -0.18(-3.44%) |
Apr 07, 2003 | 5.300 | 5.300 | 5.276 | 5.276 | 2,736 | +0.17(+3.26%) |
Apr 04, 2003 | 5.110 | 5.110 | 5.110 | 5.110 | 1,368 | -0.12(-2.35%) |
Apr 03, 2003 | 5.197 | 5.232 | 5.146 | 5.232 | 17,100 | +0.04(+0.67%) |
Apr 02, 2003 | 5.110 | 5.197 | 5.110 | 5.197 | 9,576 | +0.24(+4.87%) |
Apr 01, 2003 | 4.971 | 4.971 | 4.956 | 4.956 | 10,944 | +0.00(+0.00%) |
Mar 31, 2003 | 4.934 | 4.971 | 4.934 | 4.956 | 14,364 | -0.20(-3.97%) |
Mar 28, 2003 | 5.161 | 5.161 | 5.161 | 5.161 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 5.161 | 5.161 | 5.161 | 5.161 | 6,156 | -0.02(-0.42%) |
Mar 26, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 8,208 | -0.02(-0.42%) |
Mar 25, 2003 | 5.183 | 5.205 | 5.139 | 5.205 | 188,786 | +0.04(+0.71%) |
Mar 24, 2003 | 5.270 | 5.270 | 5.168 | 5.168 | 16,416 | -0.19(-3.55%) |
Mar 21, 2003 | 5.380 | 5.395 | 5.358 | 5.358 | 16,416 | +0.01(+0.14%) |
Mar 20, 2003 | 5.300 | 5.351 | 5.300 | 5.351 | 8,892 | +0.04(+0.69%) |
Mar 19, 2003 | 5.270 | 5.314 | 5.270 | 5.314 | 2,736 | +0.00(+0.00%) |
Mar 18, 2003 | 5.314 | 5.314 | 5.314 | 5.314 | 6,840 | +0.04(+0.83%) |
Mar 17, 2003 | 5.044 | 5.270 | 5.044 | 5.270 | 10,260 | +0.18(+3.59%) |
Mar 14, 2003 | 5.102 | 5.117 | 5.088 | 5.088 | 12,312 | +0.20(+4.19%) |
Mar 13, 2003 | 4.883 | 4.883 | 4.883 | 4.883 | 4,104 | +0.20(+4.34%) |
Mar 12, 2003 | 4.680 | 4.680 | 4.680 | 4.680 | 684 | -0.12(-2.41%) |
Mar 11, 2003 | 4.795 | 4.795 | 4.795 | 4.795 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 4.795 | 4.795 | 4.795 | 4.795 | 2,736 | -0.10(-2.09%) |
Mar 06, 2003 | 4.876 | 4.898 | 4.876 | 4.898 | 5,472 | -0.15(-3.04%) |
Mar 05, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 5.102 | 5.102 | 5.051 | 5.051 | 4,788 | +0.02(+0.44%) |
Feb 28, 2003 | 4.985 | 5.029 | 4.985 | 5.029 | 11,628 | -0.04(-0.84%) |
Feb 27, 2003 | 5.072 | 5.072 | 5.072 | 5.072 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 5.072 | 5.072 | 5.072 | 5.072 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 5.072 | 5.072 | 5.072 | 5.072 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 5.072 | 5.072 | 5.072 | 5.072 | 684 | -0.09(-1.70%) |
Feb 21, 2003 | 5.073 | 5.159 | 5.066 | 5.159 | 9,576 | +0.06(+1.26%) |
Feb 20, 2003 | 5.095 | 5.095 | 5.095 | 5.095 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 5.095 | 5.095 | 5.095 | 5.095 | 4,788 | -0.03(-0.54%) |
Feb 18, 2003 | 5.093 | 5.123 | 5.093 | 5.123 | 8,208 | +0.18(+3.70%) |
Feb 14, 2003 | 4.940 | 4.940 | 4.940 | 4.940 | 2,052 | +0.12(+2.58%) |
Feb 13, 2003 | 4.773 | 4.816 | 4.773 | 4.816 | 4,788 | -0.01(-0.15%) |
Feb 12, 2003 | 4.868 | 4.868 | 4.823 | 4.823 | 2,736 | -0.10(-2.11%) |
Feb 11, 2003 | 4.884 | 4.927 | 4.884 | 4.927 | 1,368 | +0.19(+3.98%) |
Feb 10, 2003 | 4.760 | 4.760 | 4.738 | 4.738 | 8,892 | -0.07(-1.52%) |
Feb 07, 2003 | 4.811 | 4.811 | 4.811 | 4.811 | 2,052 | -0.06(-1.29%) |
Feb 06, 2003 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 4.874 | 4.874 | 4.874 | 4.874 | 1,368 | -0.11(-2.23%) |