Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.235 | 5.239 | 5.207 | 5.230 | 82,898 | -0.00(-0.09%) |
May 27, 2004 | 5.239 | 5.262 | 5.189 | 5.235 | 84,203 | +0.00(+0.00%) |
May 26, 2004 | 5.239 | 5.285 | 5.203 | 5.235 | 101,827 | +0.00(+0.00%) |
May 25, 2004 | 5.184 | 5.239 | 5.175 | 5.235 | 85,291 | +0.02(+0.35%) |
May 24, 2004 | 5.193 | 5.216 | 5.193 | 5.216 | 105,526 | +0.02(+0.44%) |
May 21, 2004 | 5.239 | 5.262 | 5.180 | 5.193 | 107,049 | -0.02(-0.44%) |
May 20, 2004 | 5.138 | 5.216 | 5.106 | 5.216 | 169,495 | +0.09(+1.79%) |
May 19, 2004 | 5.102 | 5.125 | 5.079 | 5.125 | 76,153 | +0.04(+0.72%) |
May 18, 2004 | 5.060 | 5.097 | 5.056 | 5.088 | 100,957 | +0.03(+0.64%) |
May 17, 2004 | 5.014 | 5.092 | 5.014 | 5.056 | 72,019 | +0.05(+0.92%) |
May 14, 2004 | 4.959 | 5.014 | 4.959 | 5.010 | 43,516 | +0.06(+1.11%) |
May 13, 2004 | 4.964 | 4.964 | 4.918 | 4.954 | 159,486 | -0.01(-0.28%) |
May 12, 2004 | 4.977 | 4.982 | 4.927 | 4.968 | 156,440 | -0.02(-0.37%) |
May 11, 2004 | 4.941 | 5.028 | 4.922 | 4.987 | 138,381 | +0.07(+1.40%) |
May 10, 2004 | 4.922 | 4.977 | 4.918 | 4.918 | 124,238 | -0.02(-0.47%) |
May 07, 2004 | 5.028 | 5.033 | 4.941 | 4.941 | 131,418 | -0.11(-2.27%) |
May 06, 2004 | 5.106 | 5.129 | 5.056 | 5.056 | 69,190 | -0.07(-1.43%) |
May 05, 2004 | 5.138 | 5.143 | 5.088 | 5.129 | 85,944 | +0.01(+0.18%) |
May 04, 2004 | 5.092 | 5.138 | 5.092 | 5.120 | 39,382 | +0.00(+0.00%) |
May 03, 2004 | 5.125 | 5.152 | 5.092 | 5.120 | 116,187 | -0.02(-0.36%) |
Apr 30, 2004 | 5.056 | 5.166 | 5.046 | 5.138 | 143,603 | +0.06(+1.27%) |
Apr 29, 2004 | 5.088 | 5.106 | 5.033 | 5.074 | 58,311 | -0.02(-0.36%) |
Apr 28, 2004 | 5.120 | 5.120 | 5.010 | 5.092 | 161,879 | -0.01(-0.18%) |
Apr 27, 2004 | 5.097 | 5.125 | 5.088 | 5.102 | 89,207 | -0.02(-0.36%) |
Apr 26, 2004 | 5.193 | 5.193 | 5.120 | 5.120 | 109,442 | -0.06(-1.07%) |
Apr 23, 2004 | 5.193 | 5.198 | 5.148 | 5.175 | 61,140 | -0.04(-0.79%) |
Apr 22, 2004 | 5.203 | 5.295 | 5.180 | 5.216 | 170,147 | +0.06(+1.07%) |
Apr 21, 2004 | 5.207 | 5.207 | 5.134 | 5.161 | 123,585 | -0.03(-0.62%) |
Apr 20, 2004 | 5.221 | 5.221 | 5.180 | 5.193 | 104,873 | -0.06(-1.22%) |
Apr 19, 2004 | 5.244 | 5.285 | 5.226 | 5.258 | 87,902 | +0.01(+0.18%) |
Apr 16, 2004 | 5.258 | 5.281 | 5.207 | 5.249 | 137,075 | +0.01(+0.18%) |
Apr 15, 2004 | 5.212 | 5.253 | 5.148 | 5.239 | 149,260 | -0.02(-0.35%) |
Apr 14, 2004 | 5.230 | 5.258 | 5.170 | 5.258 | 150,130 | -0.01(-0.17%) |
Apr 13, 2004 | 5.249 | 5.272 | 5.244 | 5.267 | 107,702 | -0.01(-0.17%) |
Apr 12, 2004 | 5.318 | 5.318 | 5.267 | 5.276 | 84,638 | -0.06(-1.12%) |
Apr 08, 2004 | 5.364 | 5.364 | 5.304 | 5.336 | 33,942 | -0.01(-0.26%) |
Apr 07, 2004 | 5.331 | 5.396 | 5.327 | 5.350 | 73,107 | -0.01(-0.17%) |
Apr 06, 2004 | 5.295 | 5.368 | 5.281 | 5.359 | 63,098 | +0.06(+1.22%) |
Apr 05, 2004 | 5.524 | 5.543 | 5.253 | 5.295 | 174,934 | -0.22(-4.00%) |
Apr 02, 2004 | 5.515 | 5.534 | 5.492 | 5.515 | 119,451 | -0.06(-1.15%) |
Apr 01, 2004 | 5.547 | 5.580 | 5.543 | 5.580 | 99,216 | +0.00(+0.08%) |
Mar 31, 2004 | 5.566 | 5.580 | 5.543 | 5.575 | 55,483 | +0.01(+0.17%) |
Mar 30, 2004 | 5.538 | 5.566 | 5.538 | 5.566 | 30,678 | +0.03(+0.50%) |
Mar 29, 2004 | 5.534 | 5.552 | 5.534 | 5.538 | 6,744 | -0.04(-0.66%) |
Mar 26, 2004 | 5.566 | 5.589 | 5.547 | 5.575 | 67,667 | -0.02(-0.33%) |
Mar 25, 2004 | 5.584 | 5.607 | 5.557 | 5.593 | 63,315 | +0.03(+0.50%) |
Mar 24, 2004 | 5.561 | 5.598 | 5.561 | 5.566 | 65,274 | +0.01(+0.17%) |
Mar 23, 2004 | 5.543 | 5.561 | 5.543 | 5.557 | 67,449 | +0.01(+0.17%) |
Mar 22, 2004 | 5.561 | 5.589 | 5.547 | 5.547 | 44,168 | -0.02(-0.33%) |
Mar 19, 2004 | 5.598 | 5.607 | 5.566 | 5.566 | 58,529 | +0.00(+0.00%) |
Mar 18, 2004 | 5.612 | 5.625 | 5.566 | 5.566 | 85,726 | -0.05(-0.82%) |
Mar 17, 2004 | 5.607 | 5.625 | 5.584 | 5.612 | 53,742 | +0.01(+0.16%) |
Mar 16, 2004 | 5.593 | 5.625 | 5.575 | 5.603 | 77,458 | -0.02(-0.33%) |
Mar 15, 2004 | 5.635 | 5.635 | 5.566 | 5.621 | 109,660 | -0.01(-0.16%) |
Mar 12, 2004 | 5.621 | 5.635 | 5.616 | 5.630 | 25,674 | +0.01(+0.16%) |
Mar 11, 2004 | 5.607 | 5.635 | 5.607 | 5.621 | 26,544 | -0.02(-0.33%) |
Mar 10, 2004 | 5.635 | 5.648 | 5.621 | 5.639 | 15,883 | +0.01(+0.25%) |
Mar 09, 2004 | 5.653 | 5.653 | 5.621 | 5.625 | 47,432 | -0.01(-0.16%) |
Mar 08, 2004 | 5.644 | 5.671 | 5.625 | 5.635 | 82,462 | -0.00(-0.08%) |
Mar 05, 2004 | 5.621 | 5.676 | 5.621 | 5.639 | 58,746 | +0.05(+0.90%) |
Mar 04, 2004 | 5.584 | 5.598 | 5.561 | 5.589 | 39,817 | -0.01(-0.16%) |
Mar 03, 2004 | 5.625 | 5.625 | 5.598 | 5.598 | 27,632 | -0.02(-0.33%) |
Mar 02, 2004 | 5.625 | 5.648 | 5.607 | 5.616 | 66,362 | -0.01(-0.16%) |
Mar 01, 2004 | 5.630 | 5.639 | 5.612 | 5.625 | 28,938 | +0.00(+0.00%) |
Feb 27, 2004 | 5.557 | 5.630 | 5.557 | 5.625 | 68,755 | +0.06(+0.99%) |
Feb 26, 2004 | 5.561 | 5.580 | 5.534 | 5.570 | 62,880 | -0.02(-0.33%) |
Feb 25, 2004 | 5.547 | 5.589 | 5.529 | 5.589 | 96,823 | +0.04(+0.66%) |
Feb 24, 2004 | 5.529 | 5.552 | 5.515 | 5.552 | 108,790 | +0.00(+0.00%) |
Feb 23, 2004 | 5.607 | 5.616 | 5.543 | 5.552 | 106,832 | -0.04(-0.74%) |
Feb 20, 2004 | 5.570 | 5.603 | 5.561 | 5.593 | 94,429 | +0.00(+0.08%) |
Feb 19, 2004 | 5.616 | 5.625 | 5.570 | 5.589 | 66,362 | -0.05(-0.90%) |
Feb 18, 2004 | 5.699 | 5.717 | 5.639 | 5.639 | 76,153 | -0.07(-1.21%) |
Feb 17, 2004 | 5.667 | 5.717 | 5.667 | 5.708 | 89,643 | +0.03(+0.49%) |
Feb 13, 2004 | 5.639 | 5.699 | 5.639 | 5.681 | 65,056 | +0.05(+0.82%) |
Feb 12, 2004 | 5.621 | 5.648 | 5.621 | 5.635 | 52,436 | +0.02(+0.41%) |
Feb 11, 2004 | 5.635 | 5.635 | 5.612 | 5.612 | 21,322 | -0.04(-0.65%) |
Feb 10, 2004 | 5.667 | 5.667 | 5.630 | 5.648 | 54,830 | +0.04(+0.66%) |
Feb 09, 2004 | 5.625 | 5.635 | 5.612 | 5.612 | 55,047 | -0.01(-0.16%) |
Feb 06, 2004 | 5.584 | 5.621 | 5.584 | 5.621 | 62,663 | +0.03(+0.58%) |
Feb 05, 2004 | 5.621 | 5.630 | 5.589 | 5.589 | 30,678 | -0.03(-0.57%) |
Feb 04, 2004 | 5.593 | 5.621 | 5.593 | 5.621 | 35,030 | +0.01(+0.25%) |
Feb 03, 2004 | 5.557 | 5.607 | 5.543 | 5.607 | 51,784 | +0.05(+0.83%) |
Feb 02, 2004 | 5.524 | 5.580 | 5.524 | 5.561 | 38,076 | +0.03(+0.58%) |
Jan 30, 2004 | 5.529 | 5.580 | 5.515 | 5.529 | 120,974 | -0.01(-0.17%) |
Jan 29, 2004 | 5.598 | 5.598 | 5.534 | 5.538 | 68,102 | -0.05(-0.82%) |
Jan 28, 2004 | 5.543 | 5.612 | 5.543 | 5.584 | 88,120 | +0.02(+0.41%) |
Jan 27, 2004 | 5.584 | 5.584 | 5.534 | 5.561 | 54,395 | +0.00(+0.08%) |
Jan 26, 2004 | 5.543 | 5.584 | 5.543 | 5.557 | 52,654 | +0.01(+0.25%) |
Jan 23, 2004 | 5.547 | 5.547 | 5.538 | 5.543 | 43,080 | +0.01(+0.25%) |
Jan 22, 2004 | 5.501 | 5.543 | 5.483 | 5.529 | 54,395 | +0.02(+0.42%) |
Jan 21, 2004 | 5.492 | 5.506 | 5.483 | 5.506 | 80,722 | +0.01(+0.25%) |
Jan 20, 2004 | 5.465 | 5.497 | 5.446 | 5.492 | 112,924 | +0.04(+0.76%) |
Jan 16, 2004 | 5.432 | 5.460 | 5.423 | 5.451 | 70,713 | +0.02(+0.42%) |
Jan 15, 2004 | 5.446 | 5.451 | 5.419 | 5.428 | 60,052 | +0.01(+0.17%) |
Jan 14, 2004 | 5.387 | 5.442 | 5.387 | 5.419 | 77,023 | -0.04(-0.67%) |
Jan 13, 2004 | 5.455 | 5.469 | 5.400 | 5.455 | 169,060 | +0.00(+0.00%) |
Jan 12, 2004 | 5.396 | 5.455 | 5.382 | 5.455 | 54,177 | +0.04(+0.76%) |
Jan 09, 2004 | 5.373 | 5.414 | 5.373 | 5.414 | 127,937 | +0.04(+0.77%) |
Jan 08, 2004 | 5.354 | 5.377 | 5.345 | 5.373 | 118,363 | +0.02(+0.34%) |
Jan 07, 2004 | 5.345 | 5.382 | 5.345 | 5.354 | 140,992 | +0.00(+0.00%) |
Jan 06, 2004 | 5.313 | 5.382 | 5.313 | 5.354 | 114,664 | +0.04(+0.78%) |
Jan 05, 2004 | 5.267 | 5.318 | 5.267 | 5.313 | 81,157 | +0.03(+0.52%) |
Jan 02, 2004 | 5.267 | 5.290 | 5.244 | 5.285 | 74,194 | +0.00(+0.00%) |
Dec 31, 2003 | 5.290 | 5.318 | 5.262 | 5.285 | 113,359 | -0.01(-0.26%) |
Dec 30, 2003 | 5.285 | 5.299 | 5.272 | 5.299 | 62,010 | +0.03(+0.52%) |
Dec 29, 2003 | 5.267 | 5.295 | 5.262 | 5.272 | 54,830 | -0.01(-0.17%) |
Dec 26, 2003 | 5.267 | 5.281 | 5.267 | 5.281 | 11,749 | +0.02(+0.35%) |
Dec 24, 2003 | 5.249 | 5.272 | 5.239 | 5.262 | 36,553 | +0.00(+0.00%) |
Dec 23, 2003 | 5.253 | 5.281 | 5.253 | 5.262 | 49,825 | -0.01(-0.26%) |
Dec 22, 2003 | 5.276 | 5.313 | 5.272 | 5.276 | 99,869 | +0.00(+0.09%) |
Dec 19, 2003 | 5.262 | 5.304 | 5.258 | 5.272 | 46,344 | +0.01(+0.26%) |
Dec 18, 2003 | 5.308 | 5.308 | 5.258 | 5.258 | 86,379 | -0.05(-0.95%) |
Dec 17, 2003 | 5.308 | 5.313 | 5.308 | 5.308 | 60,487 | -0.01(-0.17%) |
Dec 16, 2003 | 5.308 | 5.327 | 5.308 | 5.318 | 65,056 | +0.03(+0.61%) |
Dec 15, 2003 | 5.313 | 5.313 | 5.276 | 5.285 | 70,060 | -0.03(-0.60%) |
Dec 12, 2003 | 5.258 | 5.336 | 5.258 | 5.318 | 134,029 | +0.04(+0.78%) |
Dec 11, 2003 | 5.285 | 5.308 | 5.249 | 5.276 | 100,304 | -0.01(-0.17%) |
Dec 10, 2003 | 5.267 | 5.285 | 5.267 | 5.285 | 94,212 | +0.02(+0.44%) |
Dec 09, 2003 | 5.281 | 5.281 | 5.281 | 5.262 | 39,164 | +0.00(+0.09%) |
Dec 08, 2003 | 5.239 | 5.276 | 5.239 | 5.258 | 71,583 | +0.00(+0.09%) |
Dec 05, 2003 | 5.221 | 5.272 | 5.221 | 5.253 | 134,029 | +0.04(+0.70%) |
Dec 04, 2003 | 5.203 | 5.221 | 5.203 | 5.216 | 88,120 | +0.03(+0.53%) |
Dec 03, 2003 | 5.203 | 5.207 | 5.180 | 5.189 | 76,805 | +0.00(+0.00%) |
Dec 02, 2003 | 5.193 | 5.203 | 5.180 | 5.189 | 59,617 | -0.01(-0.18%) |
Dec 01, 2003 | 5.184 | 5.184 | 5.184 | 5.198 | 72,019 | +0.01(+0.27%) |
Nov 28, 2003 | 5.193 | 5.221 | 5.184 | 5.184 | 43,298 | -0.01(-0.27%) |
Nov 26, 2003 | 5.212 | 5.212 | 5.184 | 5.198 | 74,847 | -0.01(-0.26%) |
Nov 25, 2003 | 5.203 | 5.207 | 5.175 | 5.212 | 55,700 | +0.01(+0.18%) |
Nov 24, 2003 | 5.203 | 5.221 | 5.175 | 5.203 | 65,926 | -0.02(-0.35%) |
Nov 21, 2003 | 5.239 | 5.244 | 5.203 | 5.221 | 87,032 | +0.01(+0.18%) |
Nov 20, 2003 | 5.203 | 5.230 | 5.203 | 5.212 | 50,043 | +0.01(+0.18%) |
Nov 19, 2003 | 5.203 | 5.216 | 5.180 | 5.203 | 153,176 | -0.00(-0.09%) |
Nov 18, 2003 | 5.198 | 5.212 | 5.198 | 5.207 | 183,637 | +0.01(+0.18%) |
Nov 17, 2003 | 5.180 | 5.198 | 5.175 | 5.198 | 75,065 | -0.03(-0.53%) |
Nov 14, 2003 | 5.221 | 5.239 | 5.216 | 5.226 | 118,146 | +0.02(+0.44%) |
Nov 13, 2003 | 5.216 | 5.230 | 5.184 | 5.203 | 98,128 | -0.00(-0.09%) |
Nov 12, 2003 | 5.207 | 5.235 | 5.148 | 5.207 | 210,400 | -0.04(-0.79%) |
Nov 11, 2003 | 5.226 | 5.253 | 5.226 | 5.249 | 57,876 | +0.03(+0.53%) |
Nov 10, 2003 | 5.198 | 5.207 | 5.198 | 5.221 | 38,511 | +0.00(+0.00%) |
Nov 07, 2003 | 5.244 | 5.244 | 5.180 | 5.221 | 163,838 | -0.02(-0.35%) |
Nov 06, 2003 | 5.244 | 5.258 | 5.226 | 5.239 | 93,994 | -0.02(-0.44%) |
Nov 05, 2003 | 5.235 | 5.244 | 5.235 | 5.262 | 54,395 | +0.00(+0.00%) |
Nov 04, 2003 | 5.235 | 5.244 | 5.235 | 5.262 | 74,210 | +0.04(+0.70%) |
Nov 03, 2003 | 5.244 | 5.244 | 5.226 | 5.226 | 55,319 | -0.03(-0.61%) |
Oct 31, 2003 | 5.239 | 5.281 | 5.239 | 5.258 | 111,401 | +0.06(+1.15%) |
Oct 30, 2003 | 5.203 | 5.207 | 5.198 | 5.198 | 40,469 | -0.04(-0.79%) |
Oct 29, 2003 | 5.258 | 5.258 | 5.230 | 5.239 | 75,500 | +0.00(+0.09%) |
Oct 28, 2003 | 5.267 | 5.267 | 5.235 | 5.235 | 62,445 | -0.03(-0.61%) |
Oct 27, 2003 | 5.267 | 5.272 | 5.244 | 5.267 | 53,524 | +0.01(+0.17%) |
Oct 24, 2003 | 5.249 | 5.276 | 5.249 | 5.258 | 53,089 | +0.03(+0.53%) |
Oct 23, 2003 | 5.253 | 5.253 | 5.230 | 5.230 | 46,779 | -0.01(-0.26%) |
Oct 22, 2003 | 5.235 | 5.249 | 5.216 | 5.244 | 42,863 | +0.02(+0.35%) |
Oct 21, 2003 | 5.235 | 5.235 | 5.207 | 5.226 | 31,984 | +0.00(+0.09%) |
Oct 20, 2003 | 5.203 | 5.239 | 5.193 | 5.221 | 67,449 | +0.00(+0.00%) |
Oct 17, 2003 | 5.226 | 5.226 | 5.207 | 5.221 | 70,931 | +0.01(+0.26%) |
Oct 16, 2003 | 5.212 | 5.230 | 5.207 | 5.207 | 31,766 | -0.00(-0.09%) |
Oct 15, 2003 | 5.212 | 5.216 | 5.198 | 5.212 | 54,612 | -0.03(-0.61%) |
Oct 14, 2003 | 5.239 | 5.239 | 5.239 | 5.244 | 42,645 | -0.01(-0.26%) |
Oct 13, 2003 | 5.262 | 5.272 | 5.249 | 5.258 | 27,415 | -0.00(-0.09%) |
Oct 10, 2003 | 5.253 | 5.262 | 5.244 | 5.262 | 16,971 | +0.02(+0.44%) |
Oct 09, 2003 | 5.249 | 5.249 | 5.230 | 5.239 | 36,118 | -0.00(-0.09%) |
Oct 08, 2003 | 5.235 | 5.239 | 5.226 | 5.244 | 57,658 | +0.00(+0.09%) |
Oct 07, 2003 | 5.253 | 5.272 | 5.244 | 5.239 | 106,614 | -0.01(-0.26%) |
Oct 06, 2003 | 5.249 | 5.249 | 5.230 | 5.253 | 81,592 | +0.00(+0.09%) |
Oct 03, 2003 | 5.249 | 5.249 | 5.226 | 5.249 | 27,632 | +0.02(+0.44%) |
Oct 02, 2003 | 5.253 | 5.253 | 5.226 | 5.226 | 74,847 | -0.06(-1.13%) |
Oct 01, 2003 | 5.267 | 5.290 | 5.267 | 5.285 | 49,173 | -0.01(-0.26%) |
Sep 30, 2003 | 5.276 | 5.299 | 5.272 | 5.299 | 61,140 | +0.02(+0.44%) |
Sep 29, 2003 | 5.299 | 5.299 | 5.276 | 5.276 | 60,052 | -0.02(-0.35%) |
Sep 26, 2003 | 5.262 | 5.295 | 5.276 | 5.295 | 34,595 | +0.03(+0.61%) |
Sep 25, 2003 | 5.258 | 5.267 | 5.249 | 5.262 | 69,190 | +0.00(+0.09%) |
Sep 24, 2003 | 5.249 | 5.258 | 5.230 | 5.258 | 61,140 | +0.01(+0.26%) |
Sep 23, 2003 | 5.226 | 5.239 | 5.207 | 5.244 | 89,643 | +0.02(+0.35%) |
Sep 22, 2003 | 5.276 | 5.276 | 5.198 | 5.226 | 89,643 | -0.04(-0.79%) |
Sep 19, 2003 | 5.290 | 5.290 | 5.267 | 5.267 | 72,019 | -0.03(-0.61%) |
Sep 18, 2003 | 5.308 | 5.308 | 5.290 | 5.299 | 59,181 | -0.01(-0.17%) |
Sep 17, 2003 | 5.299 | 5.308 | 5.276 | 5.308 | 99,216 | +0.03(+0.61%) |
Sep 16, 2003 | 5.281 | 5.313 | 5.276 | 5.276 | 55,700 | +0.00(+0.09%) |
Sep 15, 2003 | 5.308 | 5.308 | 5.267 | 5.272 | 67,667 | -0.06(-1.12%) |
Sep 12, 2003 | 5.308 | 5.341 | 5.308 | 5.331 | 23,063 | -0.00(-0.09%) |
Sep 11, 2003 | 5.290 | 5.341 | 5.290 | 5.336 | 21,975 | +0.03(+0.52%) |
Sep 10, 2003 | 5.290 | 5.322 | 5.290 | 5.308 | 25,892 | -0.00(-0.09%) |
Sep 09, 2003 | 5.331 | 5.331 | 5.285 | 5.313 | 71,583 | +0.00(+0.09%) |
Sep 08, 2003 | 5.331 | 5.341 | 5.304 | 5.308 | 27,850 | -0.01(-0.26%) |
Sep 05, 2003 | 5.331 | 5.336 | 5.304 | 5.322 | 101,827 | +0.02(+0.35%) |
Sep 04, 2003 | 5.281 | 5.304 | 5.262 | 5.304 | 59,399 | +0.03(+0.52%) |
Sep 03, 2003 | 5.253 | 5.308 | 5.226 | 5.276 | 91,601 | +0.01(+0.26%) |
Sep 02, 2003 | 5.258 | 5.276 | 5.235 | 5.262 | 57,441 | +0.00(+0.00%) |
Aug 29, 2003 | 5.226 | 5.262 | 5.221 | 5.262 | 54,395 | +0.01(+0.26%) |
Aug 28, 2003 | 5.193 | 5.249 | 5.184 | 5.249 | 83,550 | +0.06(+1.15%) |
Aug 27, 2003 | 5.184 | 5.221 | 5.184 | 5.189 | 61,140 | -0.02(-0.44%) |
Aug 26, 2003 | 5.285 | 5.285 | 5.189 | 5.212 | 68,973 | -0.05(-0.87%) |
Aug 25, 2003 | 5.285 | 5.308 | 5.253 | 5.258 | 67,885 | -0.04(-0.69%) |
Aug 22, 2003 | 5.272 | 5.295 | 5.253 | 5.295 | 14,142 | +0.03(+0.61%) |
Aug 21, 2003 | 5.253 | 5.308 | 5.253 | 5.262 | 69,190 | -0.01(-0.17%) |
Aug 20, 2003 | 5.262 | 5.308 | 5.253 | 5.272 | 37,859 | +0.02(+0.44%) |
Aug 19, 2003 | 5.207 | 5.249 | 5.193 | 5.249 | 62,228 | +0.06(+1.06%) |
Aug 18, 2003 | 5.207 | 5.253 | 5.166 | 5.193 | 53,089 | +0.01(+0.18%) |
Aug 15, 2003 | 5.193 | 5.216 | 5.170 | 5.184 | 71,148 | -0.05(-0.97%) |
Aug 14, 2003 | 5.262 | 5.262 | 5.198 | 5.235 | 38,294 | -0.03(-0.52%) |
Aug 13, 2003 | 5.272 | 5.304 | 5.235 | 5.262 | 36,335 | -0.05(-0.87%) |
Aug 12, 2003 | 5.331 | 5.345 | 5.308 | 5.308 | 47,214 | +0.00(+0.09%) |
Aug 11, 2003 | 5.327 | 5.345 | 5.304 | 5.304 | 10,879 | -0.04(-0.77%) |
Aug 08, 2003 | 5.290 | 5.354 | 5.290 | 5.345 | 62,010 | +0.02(+0.43%) |
Aug 07, 2003 | 5.262 | 5.322 | 5.262 | 5.322 | 48,738 | +0.04(+0.78%) |
Aug 06, 2003 | 5.230 | 5.285 | 5.230 | 5.281 | 52,219 | +0.09(+1.68%) |
Aug 05, 2003 | 5.148 | 5.221 | 5.148 | 5.193 | 88,772 | +0.01(+0.27%) |
Aug 04, 2003 | 5.138 | 5.180 | 5.134 | 5.180 | 36,335 | -0.00(-0.09%) |
Aug 01, 2003 | 5.221 | 5.226 | 5.148 | 5.184 | 63,968 | -0.03(-0.62%) |
Jul 31, 2003 | 5.285 | 5.299 | 5.216 | 5.216 | 81,157 | -0.08(-1.56%) |
Jul 30, 2003 | 5.239 | 5.299 | 5.239 | 5.299 | 31,114 | +0.04(+0.70%) |
Jul 29, 2003 | 5.267 | 5.285 | 5.262 | 5.262 | 74,630 | -0.05(-0.87%) |
Jul 28, 2003 | 5.318 | 5.336 | 5.258 | 5.308 | 84,856 | -0.04(-0.69%) |
Jul 25, 2003 | 5.308 | 5.350 | 5.304 | 5.345 | 28,720 | +0.04(+0.69%) |
Jul 24, 2003 | 5.359 | 5.377 | 5.308 | 5.308 | 127,066 | -0.07(-1.28%) |
Jul 23, 2003 | 5.267 | 5.400 | 5.267 | 5.377 | 130,765 | +0.09(+1.74%) |
Jul 22, 2003 | 5.253 | 5.285 | 5.203 | 5.285 | 116,623 | -0.01(-0.17%) |
Jul 21, 2003 | 5.308 | 5.313 | 5.253 | 5.295 | 68,537 | -0.03(-0.60%) |
Jul 18, 2003 | 5.285 | 5.331 | 5.239 | 5.327 | 59,181 | +0.05(+0.96%) |
Jul 17, 2003 | 5.276 | 5.318 | 5.198 | 5.276 | 127,284 | +0.00(+0.09%) |
Jul 16, 2003 | 5.387 | 5.387 | 5.216 | 5.272 | 159,921 | -0.12(-2.30%) |
Jul 15, 2003 | 5.465 | 5.465 | 5.382 | 5.396 | 177,328 | -0.06(-1.18%) |
Jul 14, 2003 | 5.442 | 5.460 | 5.414 | 5.460 | 91,166 | +0.00(+0.00%) |
Jul 11, 2003 | 5.391 | 5.460 | 5.391 | 5.460 | 65,056 | +0.06(+1.02%) |
Jul 10, 2003 | 5.423 | 5.455 | 5.354 | 5.405 | 307,876 | -0.01(-0.17%) |
Jul 09, 2003 | 5.423 | 5.442 | 5.382 | 5.414 | 83,768 | -0.01(-0.25%) |
Jul 08, 2003 | 5.423 | 5.460 | 5.414 | 5.428 | 68,755 | -0.01(-0.17%) |
Jul 07, 2003 | 5.455 | 5.465 | 5.414 | 5.437 | 105,091 | -0.02(-0.42%) |
Jul 03, 2003 | 5.442 | 5.460 | 5.419 | 5.460 | 87,467 | +0.04(+0.76%) |
Jul 02, 2003 | 5.419 | 5.451 | 5.409 | 5.419 | 108,137 | -0.02(-0.42%) |
Jul 01, 2003 | 5.409 | 5.451 | 5.400 | 5.442 | 103,133 | +0.04(+0.68%) |
Jun 30, 2003 | 5.405 | 5.423 | 5.396 | 5.405 | 87,249 | +0.00(+0.00%) |
Jun 27, 2003 | 5.469 | 5.492 | 5.377 | 5.405 | 158,181 | -0.04(-0.76%) |
Jun 26, 2003 | 5.557 | 5.561 | 5.437 | 5.446 | 144,038 | -0.09(-1.58%) |
Jun 25, 2003 | 5.506 | 5.534 | 5.492 | 5.534 | 21,540 | -0.00(-0.08%) |
Jun 24, 2003 | 5.451 | 5.538 | 5.446 | 5.538 | 97,258 | +0.11(+2.12%) |
Jun 23, 2003 | 5.423 | 5.469 | 5.405 | 5.423 | 91,166 | +0.01(+0.17%) |
Jun 20, 2003 | 5.483 | 5.483 | 5.359 | 5.414 | 60,922 | -0.08(-1.42%) |
Jun 19, 2003 | 5.506 | 5.506 | 5.437 | 5.492 | 65,056 | -0.01(-0.25%) |
Jun 18, 2003 | 5.515 | 5.538 | 5.478 | 5.506 | 50,261 | -0.03(-0.50%) |
Jun 17, 2003 | 5.524 | 5.538 | 5.520 | 5.534 | 14,795 | -0.02(-0.41%) |
Jun 16, 2003 | 5.547 | 5.570 | 5.534 | 5.557 | 68,537 | -0.01(-0.25%) |
Jun 13, 2003 | 5.538 | 5.580 | 5.534 | 5.570 | 51,131 | +0.01(+0.17%) |
Jun 12, 2003 | 5.566 | 5.566 | 5.524 | 5.561 | 53,959 | +0.00(+0.00%) |
Jun 11, 2003 | 5.515 | 5.561 | 5.515 | 5.561 | 61,357 | +0.05(+0.83%) |
Jun 10, 2003 | 5.501 | 5.520 | 5.483 | 5.515 | 65,274 | -0.01(-0.17%) |
Jun 09, 2003 | 5.492 | 5.524 | 5.492 | 5.524 | 54,395 | +0.04(+0.67%) |
Jun 06, 2003 | 5.552 | 5.557 | 5.488 | 5.488 | 77,023 | -0.04(-0.75%) |
Jun 05, 2003 | 5.552 | 5.561 | 5.524 | 5.529 | 51,566 | -0.06(-0.99%) |
Jun 04, 2003 | 5.497 | 5.584 | 5.492 | 5.584 | 76,153 | +0.07(+1.25%) |
Jun 03, 2003 | 5.501 | 5.515 | 5.474 | 5.515 | 37,641 | +0.04(+0.67%) |