Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.458 | 9.458 | 9.458 | 9.458 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 9.815 | 9.951 | 9.458 | 9.458 | 2,384 | -0.56(-5.58%) |
Apr 28, 2004 | 10.30 | 10.37 | 9.946 | 10.02 | 12,516 | -0.30(-2.93%) |
Apr 27, 2004 | 10.32 | 10.32 | 10.32 | 10.32 | 397 | +0.00(+0.00%) |
Apr 26, 2004 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 10.31 | 10.32 | 10.26 | 10.32 | 3,377 | +0.12(+1.14%) |
Apr 22, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 993 | +0.30(+3.00%) |
Apr 21, 2004 | 10.09 | 10.09 | 9.906 | 9.906 | 397 | -0.30(-2.91%) |
Apr 20, 2004 | 10.33 | 10.33 | 10.20 | 10.20 | 5,165 | +0.12(+1.15%) |
Apr 19, 2004 | 10.09 | 10.09 | 10.09 | 10.09 | 993 | -0.19(-1.81%) |
Apr 16, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 198 | +0.03(+0.29%) |
Apr 15, 2004 | 10.24 | 10.24 | 10.24 | 10.24 | 993 | +0.08(+0.79%) |
Apr 14, 2004 | 10.25 | 10.25 | 10.12 | 10.16 | 5,960 | -0.21(-2.04%) |
Apr 13, 2004 | 10.37 | 10.37 | 10.37 | 10.37 | 198 | +0.22(+2.19%) |
Apr 12, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 198 | +0.27(+2.75%) |
Apr 06, 2004 | 9.881 | 9.881 | 9.881 | 9.881 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 9.881 | 9.881 | 9.881 | 9.881 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 9.881 | 9.881 | 9.881 | 9.881 | 198 | -0.15(-1.45%) |
Apr 01, 2004 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 10.12 | 10.12 | 10.03 | 10.03 | 397 | +0.13(+1.27%) |
Mar 30, 2004 | 9.770 | 10.04 | 9.770 | 9.901 | 1,986 | -0.08(-0.76%) |
Mar 29, 2004 | 9.986 | 9.986 | 9.976 | 9.976 | 1,390 | -0.07(-0.65%) |
Mar 26, 2004 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 10.01 | 10.06 | 9.740 | 10.04 | 11,324 | -0.29(-2.83%) |
Mar 23, 2004 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 10.33 | 10.33 | 10.33 | 10.33 | 198 | -0.45(-4.20%) |
Mar 19, 2004 | 10.38 | 10.79 | 10.38 | 10.79 | 4,172 | +0.28(+2.63%) |
Mar 18, 2004 | 10.51 | 10.93 | 10.44 | 10.51 | 7,748 | +0.29(+2.86%) |
Mar 17, 2004 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 10.28 | 10.45 | 10.10 | 10.22 | 10,728 | +0.00(+0.00%) |
Mar 15, 2004 | 10.23 | 10.57 | 10.08 | 10.22 | 5,960 | +0.11(+1.10%) |
Mar 12, 2004 | 10.03 | 10.11 | 10.03 | 10.11 | 2,980 | +0.07(+0.70%) |
Mar 11, 2004 | 10.38 | 10.38 | 10.03 | 10.04 | 6,357 | -0.38(-3.62%) |
Mar 10, 2004 | 10.51 | 10.51 | 10.41 | 10.41 | 3,178 | -0.10(-0.91%) |
Mar 09, 2004 | 10.71 | 10.79 | 10.50 | 10.51 | 3,973 | -0.37(-3.43%) |
Mar 08, 2004 | 10.85 | 11.05 | 10.85 | 10.88 | 596 | +0.28(+2.61%) |
Mar 05, 2004 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 10.61 | 10.61 | 10.61 | 10.61 | 596 | +0.04(+0.33%) |
Mar 03, 2004 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 10.51 | 10.82 | 10.51 | 10.57 | 3,576 | +0.00(+0.00%) |
Mar 01, 2004 | 10.47 | 10.57 | 10.47 | 10.57 | 2,582 | +0.58(+5.79%) |
Feb 27, 2004 | 9.991 | 9.991 | 9.991 | 9.991 | 397 | -0.08(-0.75%) |
Feb 26, 2004 | 10.32 | 10.33 | 9.996 | 10.07 | 2,384 | -0.25(-2.44%) |
Feb 25, 2004 | 10.72 | 10.72 | 10.32 | 10.32 | 3,576 | -0.05(-0.49%) |
Feb 24, 2004 | 10.52 | 10.52 | 10.37 | 10.37 | 2,980 | -0.45(-4.14%) |
Feb 23, 2004 | 10.78 | 10.82 | 10.78 | 10.82 | 2,582 | -0.00(-0.05%) |
Feb 20, 2004 | 10.82 | 10.82 | 10.82 | 10.82 | 2,384 | +0.00(+0.00%) |
Feb 19, 2004 | 10.89 | 11.11 | 10.82 | 10.82 | 22,251 | -0.15(-1.38%) |
Feb 18, 2004 | 11.07 | 11.07 | 10.90 | 10.97 | 10,331 | +0.24(+2.25%) |
Feb 17, 2004 | 10.37 | 10.73 | 10.37 | 10.73 | 16,688 | +1.06(+10.92%) |
Feb 13, 2004 | 9.675 | 9.675 | 9.675 | 9.675 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 9.675 | 9.675 | 9.675 | 9.675 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 9.538 | 9.675 | 9.538 | 9.675 | 1,390 | +0.40(+4.29%) |
Feb 10, 2004 | 9.633 | 9.634 | 9.277 | 9.277 | 993 | -0.19(-1.96%) |
Feb 09, 2004 | 9.500 | 9.500 | 9.463 | 9.463 | 596 | +0.70(+8.05%) |
Feb 06, 2004 | 8.758 | 8.763 | 8.758 | 8.758 | 2,582 | +0.06(+0.69%) |
Feb 05, 2004 | 8.718 | 8.719 | 8.698 | 8.698 | 3,576 | +0.30(+3.60%) |
Feb 04, 2004 | 8.557 | 8.657 | 8.360 | 8.396 | 16,291 | -0.54(-6.03%) |
Feb 03, 2004 | 9.015 | 9.015 | 8.934 | 8.934 | 1,986 | -0.13(-1.39%) |
Feb 02, 2004 | 9.060 | 9.060 | 9.060 | 9.060 | 993 | -0.06(-0.66%) |
Jan 30, 2004 | 9.120 | 9.120 | 9.120 | 9.120 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 9.120 | 9.483 | 9.120 | 9.120 | 3,178 | -0.11(-1.15%) |
Jan 28, 2004 | 9.227 | 9.227 | 9.227 | 9.227 | 596 | -0.19(-1.97%) |
Jan 27, 2004 | 9.654 | 9.654 | 9.412 | 9.412 | 794 | -0.08(-0.80%) |
Jan 26, 2004 | 8.959 | 9.488 | 8.959 | 9.488 | 1,192 | +0.08(+0.80%) |
Jan 23, 2004 | 9.211 | 9.412 | 9.211 | 9.412 | 1,192 | +0.15(+1.63%) |
Jan 22, 2004 | 9.513 | 9.513 | 8.813 | 9.261 | 10,331 | -0.44(-4.51%) |
Jan 21, 2004 | 10.11 | 10.11 | 9.690 | 9.699 | 1,192 | -0.46(-4.56%) |
Jan 20, 2004 | 10.12 | 10.26 | 10.09 | 10.16 | 19,470 | +0.54(+5.60%) |
Jan 16, 2004 | 9.563 | 9.699 | 9.563 | 9.624 | 6,158 | +0.10(+1.06%) |
Jan 15, 2004 | 9.563 | 9.563 | 8.436 | 9.523 | 18,675 | -0.20(-2.02%) |
Jan 14, 2004 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 9.589 | 9.719 | 9.589 | 9.719 | 596 | +0.20(+2.06%) |
Jan 12, 2004 | 9.302 | 9.524 | 9.302 | 9.523 | 4,370 | +0.19(+1.99%) |
Jan 09, 2004 | 9.337 | 9.337 | 9.337 | 9.337 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 9.387 | 9.563 | 9.337 | 9.337 | 3,625 | +0.08(+0.82%) |
Jan 07, 2004 | 9.261 | 9.261 | 9.261 | 9.261 | 1,192 | -0.46(-4.71%) |
Jan 06, 2004 | 9.644 | 9.735 | 9.584 | 9.719 | 4,569 | +0.23(+2.44%) |
Jan 05, 2004 | 9.407 | 9.538 | 9.312 | 9.488 | 17,880 | +0.93(+10.82%) |
Jan 02, 2004 | 8.562 | 8.562 | 8.562 | 8.562 | 198 | -0.03(-0.35%) |
Dec 31, 2003 | 8.592 | 8.834 | 8.592 | 8.592 | 1,390 | +0.04(+0.41%) |
Dec 30, 2003 | 8.612 | 8.736 | 8.552 | 8.557 | 3,774 | -0.25(-2.86%) |
Dec 29, 2003 | 8.627 | 8.808 | 8.627 | 8.808 | 4,370 | +0.43(+5.17%) |
Dec 26, 2003 | 8.370 | 8.431 | 8.370 | 8.376 | 1,788 | -0.17(-1.94%) |
Dec 24, 2003 | 8.486 | 8.542 | 8.486 | 8.542 | 1,390 | -0.01(-0.12%) |
Dec 23, 2003 | 8.461 | 8.552 | 8.345 | 8.552 | 5,562 | +0.06(+0.65%) |
Dec 22, 2003 | 8.597 | 8.698 | 8.431 | 8.496 | 204,032 | +0.35(+4.26%) |
Dec 19, 2003 | 8.150 | 8.150 | 8.150 | 8.150 | 198 | -0.14(-1.63%) |
Dec 18, 2003 | 8.285 | 8.285 | 8.285 | 8.285 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 8.195 | 8.285 | 8.179 | 8.285 | 1,589 | -0.06(-0.72%) |
Dec 16, 2003 | 8.270 | 8.345 | 8.265 | 8.345 | 3,576 | -0.06(-0.72%) |
Dec 15, 2003 | 8.391 | 8.566 | 8.391 | 8.406 | 1,956 | +0.25(+3.09%) |
Dec 12, 2003 | 8.199 | 8.199 | 8.104 | 8.154 | 1,589 | -0.18(-2.11%) |
Dec 11, 2003 | 8.003 | 8.330 | 7.928 | 8.330 | 3,973 | +0.70(+9.24%) |
Dec 10, 2003 | 7.787 | 7.787 | 7.626 | 7.626 | 4,939 | -0.04(-0.53%) |
Dec 09, 2003 | 7.464 | 7.978 | 7.464 | 7.666 | 5,264 | +0.35(+4.75%) |
Dec 08, 2003 | 7.354 | 7.374 | 7.203 | 7.319 | 9,437 | -0.15(-1.96%) |
Dec 05, 2003 | 7.827 | 7.651 | 7.369 | 7.464 | 21,059 | -0.36(-4.63%) |
Dec 04, 2003 | 7.666 | 7.837 | 7.666 | 7.827 | 18,287 | -0.13(-1.58%) |
Dec 03, 2003 | 8.169 | 8.169 | 7.953 | 7.953 | 11,523 | -0.42(-4.99%) |
Dec 02, 2003 | 8.416 | 8.416 | 8.230 | 8.370 | 1,231 | +0.01(+0.06%) |
Dec 01, 2003 | 8.365 | 8.365 | 8.365 | 8.365 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 8.365 | 8.365 | 8.365 | 8.365 | 607 | -0.24(-2.81%) |
Nov 26, 2003 | 8.491 | 8.773 | 8.416 | 8.607 | 2,980 | +0.12(+1.36%) |
Nov 25, 2003 | 8.491 | 8.491 | 8.491 | 8.491 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 8.325 | 8.491 | 8.325 | 8.491 | 397 | +0.00(+0.00%) |
Nov 21, 2003 | 8.199 | 8.501 | 8.199 | 8.491 | 16,229 | +0.31(+3.81%) |
Nov 20, 2003 | 8.355 | 8.355 | 8.180 | 8.180 | 8,642 | +0.13(+1.57%) |
Nov 19, 2003 | 8.053 | 8.053 | 7.958 | 8.053 | 3,933 | -0.13(-1.54%) |
Nov 18, 2003 | 8.355 | 8.527 | 8.179 | 8.179 | 9,337 | +0.03(+0.31%) |
Nov 17, 2003 | 8.295 | 8.295 | 8.084 | 8.154 | 11,030 | -0.15(-1.82%) |
Nov 14, 2003 | 8.345 | 8.345 | 8.305 | 8.305 | 1,986 | -0.01(-0.06%) |
Nov 13, 2003 | 8.506 | 8.506 | 8.310 | 8.310 | 3,665 | -0.20(-2.31%) |
Nov 12, 2003 | 8.315 | 8.557 | 8.315 | 8.506 | 26,125 | +0.06(+0.72%) |
Nov 11, 2003 | 8.481 | 8.547 | 8.300 | 8.446 | 17,761 | -0.28(-3.23%) |
Nov 10, 2003 | 8.839 | 8.959 | 8.723 | 8.728 | 21,655 | -0.32(-3.56%) |
Nov 07, 2003 | 8.763 | 9.085 | 8.763 | 9.050 | 14,304 | +0.15(+1.64%) |
Nov 06, 2003 | 8.758 | 8.964 | 8.758 | 8.904 | 3,973 | +0.13(+1.49%) |
Nov 05, 2003 | 8.763 | 8.773 | 8.763 | 8.773 | 2,980 | -0.02(-0.23%) |
Nov 04, 2003 | 8.562 | 8.808 | 8.562 | 8.793 | 3,178 | +0.14(+1.57%) |
Nov 03, 2003 | 8.582 | 8.708 | 8.537 | 8.657 | 11,523 | +0.45(+5.46%) |
Oct 31, 2003 | 8.129 | 8.209 | 8.129 | 8.209 | 794 | +0.25(+3.10%) |
Oct 30, 2003 | 8.230 | 7.963 | 7.963 | 7.963 | 9,735 | -0.27(-3.24%) |
Oct 29, 2003 | 8.255 | 8.255 | 8.230 | 8.230 | 4,768 | +0.04(+0.49%) |
Oct 28, 2003 | 8.104 | 8.209 | 7.349 | 8.189 | 54,039 | +0.36(+4.63%) |
Oct 27, 2003 | 7.827 | 7.827 | 7.827 | 7.827 | 198 | +0.05(+0.65%) |
Oct 24, 2003 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 7.666 | 7.777 | 7.661 | 7.777 | 7,549 | -0.17(-2.09%) |
Oct 22, 2003 | 8.053 | 8.053 | 7.943 | 7.943 | 2,980 | -0.19(-2.29%) |
Oct 21, 2003 | 7.681 | 8.129 | 7.676 | 8.129 | 10,132 | +0.54(+7.17%) |
Oct 20, 2003 | 7.500 | 7.585 | 7.475 | 7.585 | 4,370 | +0.14(+1.82%) |
Oct 17, 2003 | 7.424 | 7.530 | 7.424 | 7.449 | 1,945 | +0.00(+0.00%) |
Oct 16, 2003 | 7.449 | 7.449 | 7.449 | 7.449 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 7.324 | 7.530 | 7.313 | 7.449 | 14,207 | +0.63(+9.23%) |
Oct 14, 2003 | 6.795 | 6.936 | 6.785 | 6.820 | 7,946 | +0.15(+2.26%) |
Oct 13, 2003 | 6.694 | 6.694 | 6.669 | 6.669 | 3,973 | +0.29(+4.58%) |
Oct 10, 2003 | 6.297 | 6.377 | 6.297 | 6.377 | 794 | +0.08(+1.20%) |
Oct 09, 2003 | 6.418 | 6.418 | 6.302 | 6.302 | 993 | -0.20(-3.02%) |
Oct 08, 2003 | 6.543 | 6.543 | 6.498 | 6.498 | 397 | -0.05(-0.69%) |
Oct 07, 2003 | 6.569 | 6.569 | 6.543 | 6.543 | 2,185 | -0.15(-2.26%) |
Oct 06, 2003 | 6.694 | 6.694 | 6.694 | 6.694 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 6.684 | 6.694 | 6.684 | 6.694 | 4,116 | +0.05(+0.76%) |
Oct 02, 2003 | 6.558 | 6.720 | 6.558 | 6.644 | 9,735 | +0.33(+5.18%) |
Oct 01, 2003 | 6.312 | 6.317 | 6.312 | 6.317 | 2,384 | -0.13(-1.95%) |
Sep 30, 2003 | 6.443 | 6.443 | 6.443 | 6.443 | 1,986 | -0.15(-2.29%) |
Sep 29, 2003 | 6.538 | 6.619 | 6.538 | 6.594 | 2,801 | +0.15(+2.26%) |
Sep 26, 2003 | 6.448 | 6.448 | 6.448 | 6.448 | 1,410 | +0.00(+0.00%) |
Sep 25, 2003 | 6.423 | 6.448 | 6.423 | 6.448 | 2,582 | -0.02(-0.31%) |
Sep 24, 2003 | 6.463 | 6.513 | 6.463 | 6.468 | 8,741 | +0.13(+2.07%) |
Sep 23, 2003 | 6.292 | 6.337 | 6.292 | 6.337 | 12,317 | +0.15(+2.36%) |
Sep 22, 2003 | 6.141 | 6.216 | 6.141 | 6.191 | 4,172 | -0.02(-0.32%) |
Sep 19, 2003 | 6.211 | 6.211 | 6.211 | 6.211 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 5.975 | 6.216 | 5.975 | 6.211 | 5,562 | +0.30(+5.01%) |
Sep 17, 2003 | 5.915 | 5.915 | 5.915 | 5.915 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 5.915 | 5.915 | 5.915 | 5.915 | 198 | +0.00(+0.01%) |
Sep 15, 2003 | 5.914 | 5.914 | 5.914 | 5.914 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 5.914 | 5.914 | 5.914 | 5.914 | 1,192 | +0.00(+0.00%) |
Sep 11, 2003 | 5.924 | 5.924 | 5.723 | 5.914 | 6,158 | -0.13(-2.08%) |
Sep 10, 2003 | 6.105 | 6.131 | 6.040 | 6.040 | 12,119 | -0.13(-2.04%) |
Sep 09, 2003 | 6.176 | 6.287 | 6.090 | 6.166 | 6,754 | -0.13(-2.00%) |
Sep 08, 2003 | 6.176 | 6.292 | 6.126 | 6.292 | 22,450 | -0.13(-1.96%) |
Sep 05, 2003 | 6.468 | 6.483 | 6.418 | 6.418 | 7,946 | +0.00(+0.00%) |
Sep 04, 2003 | 6.418 | 6.418 | 6.418 | 6.418 | 2,185 | +0.01(+0.08%) |
Sep 03, 2003 | 6.241 | 6.412 | 6.241 | 6.412 | 10,728 | +0.24(+3.83%) |
Sep 02, 2003 | 6.191 | 6.261 | 6.126 | 6.176 | 33,973 | -0.15(-2.39%) |
Aug 29, 2003 | 6.327 | 6.327 | 6.327 | 6.327 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 6.418 | 6.614 | 6.317 | 6.327 | 11,125 | +0.09(+1.45%) |
Aug 27, 2003 | 6.221 | 6.347 | 6.216 | 6.236 | 5,960 | +0.11(+1.72%) |
Aug 26, 2003 | 5.924 | 6.131 | 5.924 | 6.131 | 1,788 | +0.21(+3.48%) |
Aug 25, 2003 | 5.678 | 5.970 | 5.678 | 5.924 | 15,695 | +0.35(+6.23%) |
Aug 22, 2003 | 5.637 | 5.642 | 5.577 | 5.577 | 5,165 | +0.02(+0.27%) |
Aug 21, 2003 | 5.627 | 5.738 | 5.562 | 5.562 | 35,562 | -0.18(-3.07%) |
Aug 20, 2003 | 5.718 | 5.743 | 5.678 | 5.738 | 18,675 | +0.05(+0.80%) |
Aug 19, 2003 | 5.693 | 5.693 | 5.693 | 5.693 | 1,788 | -0.03(-0.53%) |
Aug 18, 2003 | 5.723 | 5.723 | 5.723 | 5.723 | 198 | +0.10(+1.70%) |
Aug 15, 2003 | 5.627 | 5.627 | 5.627 | 5.627 | 993 | -0.14(-2.44%) |
Aug 14, 2003 | 5.703 | 5.768 | 5.683 | 5.768 | 1,986 | +0.03(+0.53%) |
Aug 13, 2003 | 5.738 | 5.738 | 5.738 | 5.738 | 397 | +0.12(+2.15%) |
Aug 12, 2003 | 5.703 | 5.703 | 5.532 | 5.617 | 10,927 | +0.11(+2.01%) |
Aug 11, 2003 | 5.496 | 5.728 | 5.411 | 5.506 | 40,728 | -0.01(-0.09%) |
Aug 08, 2003 | 5.622 | 5.622 | 5.512 | 5.512 | 2,185 | -0.11(-1.97%) |
Aug 07, 2003 | 5.622 | 5.622 | 5.622 | 5.622 | 198 | +0.00(+0.00%) |
Aug 06, 2003 | 5.501 | 5.622 | 5.501 | 5.622 | 993 | +0.14(+2.48%) |
Aug 05, 2003 | 5.703 | 5.703 | 5.486 | 5.486 | 5,364 | -0.12(-2.07%) |
Aug 04, 2003 | 5.703 | 5.703 | 5.602 | 5.602 | 596 | -0.29(-4.87%) |
Aug 01, 2003 | 5.819 | 5.889 | 5.819 | 5.889 | 2,582 | +0.00(+0.00%) |
Jul 31, 2003 | 5.889 | 5.889 | 5.889 | 5.889 | 794 | +0.06(+1.03%) |
Jul 30, 2003 | 6.040 | 6.040 | 5.829 | 5.829 | 1,788 | -0.21(-3.49%) |
Jul 29, 2003 | 6.040 | 6.040 | 6.040 | 6.040 | 1,192 | +0.00(+0.00%) |
Jul 28, 2003 | 6.040 | 6.040 | 6.040 | 6.040 | 198 | +0.05(+0.84%) |
Jul 25, 2003 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 6.040 | 6.040 | 5.990 | 5.990 | 993 | -0.19(-3.09%) |
Jul 23, 2003 | 6.180 | 6.180 | 6.180 | 6.180 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 6.180 | 6.180 | 6.180 | 6.180 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 6.105 | 6.186 | 6.100 | 6.180 | 2,781 | +0.07(+1.23%) |
Jul 18, 2003 | 6.322 | 6.322 | 6.105 | 6.105 | 794 | -0.01(-0.16%) |
Jul 17, 2003 | 6.241 | 6.241 | 6.116 | 6.116 | 397 | -0.25(-3.95%) |
Jul 16, 2003 | 6.367 | 6.367 | 6.367 | 6.367 | 2,781 | -0.18(-2.69%) |
Jul 15, 2003 | 6.548 | 6.548 | 6.543 | 6.543 | 794 | +0.00(+0.00%) |
Jul 14, 2003 | 6.543 | 6.543 | 6.543 | 6.543 | 1,589 | +0.15(+2.28%) |
Jul 11, 2003 | 6.543 | 6.543 | 6.397 | 6.397 | 3,576 | +0.03(+0.47%) |
Jul 10, 2003 | 6.443 | 6.443 | 6.367 | 6.367 | 3,774 | +0.02(+0.39%) |
Jul 09, 2003 | 6.546 | 6.546 | 6.342 | 6.343 | 4,768 | +0.02(+0.33%) |
Jul 08, 2003 | 6.342 | 6.357 | 6.146 | 6.322 | 8,741 | -0.48(-7.10%) |
Jul 07, 2003 | 6.624 | 6.805 | 6.574 | 6.805 | 8,542 | -0.19(-2.73%) |
Jul 03, 2003 | 7.022 | 7.022 | 6.921 | 6.996 | 1,390 | -0.21(-2.93%) |
Jul 02, 2003 | 7.122 | 7.208 | 7.052 | 7.208 | 7,152 | +0.11(+1.56%) |
Jul 01, 2003 | 7.097 | 7.097 | 7.097 | 7.097 | 2,980 | -0.10(-1.40%) |
Jun 30, 2003 | 7.208 | 7.223 | 7.198 | 7.198 | 2,384 | +0.08(+1.06%) |
Jun 27, 2003 | 6.876 | 7.208 | 6.876 | 7.122 | 21,854 | +0.08(+1.07%) |
Jun 26, 2003 | 6.795 | 7.047 | 6.795 | 7.047 | 15,695 | +0.54(+8.36%) |
Jun 25, 2003 | 6.468 | 6.503 | 6.468 | 6.503 | 2,384 | -0.02(-0.23%) |
Jun 24, 2003 | 6.116 | 6.594 | 6.116 | 6.518 | 26,622 | +0.59(+9.92%) |
Jun 23, 2003 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 5.930 | 5.930 | 5.930 | 5.930 | 397 | -0.14(-2.31%) |
Jun 19, 2003 | 6.070 | 6.070 | 6.070 | 6.070 | 397 | +0.05(+0.83%) |
Jun 18, 2003 | 5.869 | 6.020 | 5.869 | 6.020 | 3,973 | +0.28(+4.82%) |
Jun 17, 2003 | 5.869 | 5.869 | 5.743 | 5.743 | 397 | -0.12(-1.98%) |
Jun 16, 2003 | 5.738 | 5.869 | 5.688 | 5.859 | 9,337 | +0.50(+9.30%) |
Jun 13, 2003 | 5.426 | 5.728 | 5.250 | 5.361 | 10,927 | +0.08(+1.43%) |
Jun 12, 2003 | 5.285 | 5.285 | 5.285 | 5.285 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 5.285 | 5.285 | 5.285 | 5.285 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 5.285 | 5.285 | 5.285 | 5.285 | 198 | -0.10(-1.87%) |
Jun 09, 2003 | 5.512 | 5.512 | 5.386 | 5.386 | 8,145 | -0.15(-2.73%) |
Jun 06, 2003 | 5.738 | 5.738 | 5.537 | 5.537 | 4,768 | -0.03(-0.46%) |
Jun 05, 2003 | 5.637 | 5.637 | 5.562 | 5.562 | 2,185 | -0.18(-3.06%) |
Jun 04, 2003 | 5.738 | 5.738 | 5.738 | 5.738 | 397 | +0.05(+0.88%) |
Jun 03, 2003 | 5.688 | 5.688 | 5.688 | 5.688 | 993 | -0.03(-0.44%) |
Jun 02, 2003 | 5.713 | 5.713 | 5.637 | 5.713 | 11,324 | -0.04(-0.61%) |
May 30, 2003 | 5.869 | 5.869 | 5.748 | 5.748 | 397 | -0.04(-0.70%) |
May 29, 2003 | 5.663 | 6.040 | 5.663 | 5.788 | 23,443 | -0.03(-0.43%) |
May 28, 2003 | 5.663 | 5.814 | 5.663 | 5.814 | 4,370 | +0.13(+2.30%) |
May 27, 2003 | 5.612 | 5.688 | 5.396 | 5.683 | 29,205 | +0.84(+17.36%) |
May 23, 2003 | 4.867 | 4.867 | 4.807 | 4.842 | 2,980 | +0.04(+0.73%) |
May 22, 2003 | 4.706 | 4.807 | 4.706 | 4.807 | 397 | +0.00(+0.00%) |
May 21, 2003 | 4.857 | 4.993 | 4.807 | 4.807 | 10,927 | -0.27(-5.26%) |
May 20, 2003 | 5.074 | 5.074 | 5.074 | 5.074 | 1,788 | -0.26(-4.91%) |
May 19, 2003 | 5.512 | 5.512 | 5.335 | 5.335 | 14,900 | -0.53(-9.09%) |
May 16, 2003 | 5.869 | 5.869 | 5.869 | 5.869 | 0 | +0.00(+0.00%) |
May 15, 2003 | 5.869 | 5.869 | 5.869 | 5.869 | 198 | -0.23(-3.80%) |
May 14, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
May 13, 2003 | 5.869 | 6.100 | 5.869 | 6.100 | 2,781 | +0.03(+0.50%) |
May 12, 2003 | 5.869 | 6.070 | 5.869 | 6.070 | 9,337 | +0.20(+3.43%) |
May 09, 2003 | 5.869 | 5.869 | 5.869 | 5.869 | 198 | +0.17(+3.00%) |
May 08, 2003 | 5.844 | 5.869 | 5.698 | 5.698 | 3,576 | -0.17(-2.92%) |
May 07, 2003 | 5.869 | 5.869 | 5.869 | 5.869 | 198 | +0.08(+1.30%) |
May 06, 2003 | 5.693 | 5.889 | 5.693 | 5.793 | 1,192 | +0.01(+0.09%) |
May 05, 2003 | 5.285 | 5.788 | 5.285 | 5.788 | 1,589 | +0.13(+2.22%) |
May 02, 2003 | 5.451 | 5.663 | 5.451 | 5.663 | 993 | +0.22(+3.97%) |