Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.560 | 7.958 | 7.560 | 7.958 | 175,451 | +0.41(+5.43%) |
Jan 29, 2004 | 7.525 | 7.554 | 7.453 | 7.548 | 145,311 | +0.05(+0.71%) |
Jan 28, 2004 | 7.513 | 7.614 | 7.459 | 7.495 | 50,682 | +0.01(+0.16%) |
Jan 27, 2004 | 7.691 | 7.709 | 7.483 | 7.483 | 102,374 | -0.18(-2.33%) |
Jan 26, 2004 | 7.442 | 7.685 | 7.394 | 7.661 | 192,458 | +0.22(+2.95%) |
Jan 23, 2004 | 7.382 | 7.447 | 7.346 | 7.442 | 135,882 | +0.04(+0.48%) |
Jan 22, 2004 | 7.341 | 7.418 | 7.341 | 7.406 | 76,781 | +0.04(+0.48%) |
Jan 21, 2004 | 7.400 | 7.418 | 7.364 | 7.370 | 55,902 | -0.04(-0.56%) |
Jan 20, 2004 | 7.442 | 7.459 | 7.376 | 7.412 | 145,480 | -0.01(-0.16%) |
Jan 16, 2004 | 7.501 | 7.501 | 7.424 | 7.424 | 69,204 | -0.04(-0.56%) |
Jan 15, 2004 | 7.442 | 7.483 | 7.424 | 7.465 | 27,445 | +0.04(+0.48%) |
Jan 14, 2004 | 7.442 | 7.495 | 7.424 | 7.430 | 30,645 | -0.05(-0.71%) |
Jan 13, 2004 | 7.453 | 7.495 | 7.424 | 7.483 | 44,283 | +0.04(+0.48%) |
Jan 12, 2004 | 7.471 | 7.477 | 7.412 | 7.447 | 143,291 | -0.02(-0.32%) |
Jan 09, 2004 | 7.453 | 7.489 | 7.430 | 7.471 | 61,121 | -0.01(-0.08%) |
Jan 08, 2004 | 7.465 | 7.513 | 7.465 | 7.477 | 59,101 | -0.02(-0.24%) |
Jan 07, 2004 | 7.501 | 7.513 | 7.483 | 7.495 | 49,672 | +0.03(+0.40%) |
Jan 06, 2004 | 7.501 | 7.513 | 7.465 | 7.465 | 15,490 | -0.04(-0.48%) |
Jan 05, 2004 | 7.453 | 7.560 | 7.453 | 7.501 | 34,517 | +0.02(+0.32%) |
Jan 02, 2004 | 7.483 | 7.531 | 7.424 | 7.477 | 42,936 | +0.05(+0.72%) |
Dec 31, 2003 | 7.453 | 7.495 | 7.400 | 7.424 | 230,175 | -0.04(-0.56%) |
Dec 30, 2003 | 7.442 | 7.465 | 7.418 | 7.465 | 96,986 | +0.01(+0.16%) |
Dec 29, 2003 | 7.465 | 7.459 | 7.424 | 7.453 | 47,651 | -0.01(-0.16%) |
Dec 26, 2003 | 7.424 | 7.513 | 7.424 | 7.465 | 38,222 | -0.01(-0.08%) |
Dec 24, 2003 | 7.453 | 7.513 | 7.424 | 7.471 | 51,524 | -0.02(-0.32%) |
Dec 23, 2003 | 7.459 | 7.513 | 7.459 | 7.495 | 189,258 | +0.02(+0.32%) |
Dec 22, 2003 | 7.477 | 7.495 | 7.424 | 7.471 | 104,058 | -0.01(-0.08%) |
Dec 19, 2003 | 7.424 | 7.489 | 7.388 | 7.477 | 103,048 | +0.03(+0.40%) |
Dec 18, 2003 | 7.370 | 7.453 | 7.329 | 7.447 | 99,849 | +0.08(+1.05%) |
Dec 17, 2003 | 7.323 | 7.388 | 7.323 | 7.370 | 85,031 | -0.05(-0.64%) |
Dec 16, 2003 | 7.275 | 7.418 | 7.275 | 7.418 | 130,494 | +0.12(+1.63%) |
Dec 15, 2003 | 7.329 | 7.335 | 7.287 | 7.299 | 306,787 | -0.01(-0.08%) |
Dec 12, 2003 | 7.186 | 7.305 | 7.186 | 7.305 | 67,688 | +0.10(+1.32%) |
Dec 11, 2003 | 7.156 | 7.216 | 7.156 | 7.210 | 64,489 | +0.02(+0.33%) |
Dec 10, 2003 | 7.192 | 7.210 | 7.127 | 7.186 | 42,600 | -0.02(-0.25%) |
Dec 09, 2003 | 7.216 | 7.257 | 7.145 | 7.204 | 81,495 | -0.01(-0.16%) |
Dec 08, 2003 | 7.186 | 7.216 | 7.156 | 7.216 | 110,625 | +0.08(+1.17%) |
Dec 05, 2003 | 7.115 | 7.168 | 7.115 | 7.133 | 20,710 | +0.01(+0.08%) |
Dec 04, 2003 | 7.204 | 7.210 | 7.103 | 7.127 | 42,768 | -0.12(-1.64%) |
Dec 03, 2003 | 7.275 | 7.275 | 7.186 | 7.246 | 42,263 | -0.02(-0.25%) |
Dec 02, 2003 | 7.323 | 7.412 | 7.228 | 7.263 | 54,049 | -0.06(-0.81%) |
Dec 01, 2003 | 7.186 | 7.329 | 7.180 | 7.323 | 44,283 | +0.15(+2.15%) |
Nov 28, 2003 | 7.156 | 7.186 | 7.156 | 7.168 | 7,913 | -0.02(-0.25%) |
Nov 26, 2003 | 7.115 | 7.192 | 7.091 | 7.186 | 40,747 | +0.09(+1.26%) |
Nov 25, 2003 | 7.156 | 7.210 | 6.996 | 7.097 | 404,616 | -0.13(-1.81%) |
Nov 24, 2003 | 7.156 | 7.228 | 7.156 | 7.228 | 56,407 | +0.11(+1.50%) |
Nov 21, 2003 | 7.109 | 7.204 | 7.097 | 7.121 | 44,957 | +0.00(+0.00%) |
Nov 20, 2003 | 7.115 | 7.139 | 7.067 | 7.121 | 66,004 | +0.06(+0.84%) |
Nov 19, 2003 | 7.127 | 7.174 | 7.061 | 7.061 | 251,727 | -0.04(-0.50%) |
Nov 18, 2003 | 7.067 | 7.156 | 7.079 | 7.097 | 68,698 | +0.03(+0.42%) |
Nov 17, 2003 | 7.079 | 7.127 | 7.032 | 7.067 | 169,726 | -0.05(-0.67%) |
Nov 14, 2003 | 7.121 | 7.127 | 7.109 | 7.115 | 37,380 | -0.01(-0.08%) |
Nov 13, 2003 | 7.127 | 7.127 | 7.085 | 7.121 | 25,930 | -0.01(-0.08%) |
Nov 12, 2003 | 7.008 | 7.127 | 7.008 | 7.127 | 64,321 | +0.13(+1.87%) |
Nov 11, 2003 | 6.960 | 6.996 | 6.782 | 6.996 | 549,759 | +0.01(+0.08%) |
Nov 10, 2003 | 6.978 | 6.990 | 6.949 | 6.990 | 34,012 | +0.01(+0.09%) |
Nov 07, 2003 | 6.949 | 6.960 | 6.949 | 6.984 | 135,208 | +0.04(+0.51%) |
Nov 06, 2003 | 6.830 | 6.949 | 6.782 | 6.949 | 50,177 | +0.12(+1.74%) |
Nov 05, 2003 | 6.788 | 6.830 | 6.741 | 6.830 | 70,214 | +0.06(+0.88%) |
Nov 04, 2003 | 6.764 | 6.818 | 6.747 | 6.770 | 77,791 | -0.01(-0.18%) |
Nov 03, 2003 | 6.764 | 6.794 | 6.753 | 6.782 | 37,885 | +0.05(+0.71%) |
Oct 31, 2003 | 6.764 | 6.764 | 6.646 | 6.735 | 76,949 | +0.04(+0.53%) |
Oct 30, 2003 | 6.747 | 6.788 | 6.681 | 6.699 | 37,885 | -0.07(-1.05%) |
Oct 29, 2003 | 6.711 | 6.806 | 6.693 | 6.770 | 42,936 | +0.05(+0.71%) |
Oct 28, 2003 | 6.741 | 6.741 | 6.646 | 6.723 | 42,263 | +0.01(+0.09%) |
Oct 27, 2003 | 6.634 | 6.717 | 6.580 | 6.717 | 28,792 | +0.08(+1.25%) |
Oct 24, 2003 | 6.652 | 6.669 | 6.592 | 6.634 | 29,803 | -0.04(-0.62%) |
Oct 23, 2003 | 6.711 | 6.753 | 6.622 | 6.675 | 69,540 | -0.07(-0.97%) |
Oct 22, 2003 | 6.753 | 6.770 | 6.699 | 6.741 | 60,448 | -0.07(-1.05%) |
Oct 21, 2003 | 6.699 | 6.824 | 6.699 | 6.812 | 43,947 | +0.02(+0.35%) |
Oct 20, 2003 | 6.830 | 6.842 | 6.741 | 6.788 | 59,269 | -0.07(-1.04%) |
Oct 17, 2003 | 6.842 | 6.859 | 6.741 | 6.859 | 76,612 | +0.04(+0.52%) |
Oct 16, 2003 | 6.741 | 6.824 | 6.741 | 6.824 | 29,298 | +0.05(+0.70%) |
Oct 15, 2003 | 6.859 | 6.859 | 6.859 | 6.776 | 126,958 | -0.08(-1.13%) |
Oct 14, 2003 | 6.788 | 6.854 | 6.764 | 6.854 | 198,856 | +0.06(+0.87%) |
Oct 13, 2003 | 6.770 | 6.800 | 6.770 | 6.794 | 35,191 | +0.01(+0.18%) |
Oct 10, 2003 | 6.842 | 6.842 | 6.741 | 6.782 | 83,179 | -0.05(-0.70%) |
Oct 09, 2003 | 6.794 | 6.830 | 6.788 | 6.830 | 66,004 | +0.08(+1.23%) |
Oct 08, 2003 | 6.747 | 6.800 | 6.705 | 6.747 | 83,853 | -0.07(-1.05%) |
Oct 07, 2003 | 6.711 | 6.818 | 6.711 | 6.818 | 35,022 | +0.10(+1.50%) |
Oct 06, 2003 | 6.675 | 6.729 | 6.652 | 6.717 | 28,287 | +0.04(+0.62%) |
Oct 03, 2003 | 6.604 | 6.711 | 6.586 | 6.675 | 102,374 | +0.05(+0.81%) |
Oct 02, 2003 | 6.551 | 6.652 | 6.539 | 6.622 | 108,773 | +0.04(+0.63%) |
Oct 01, 2003 | 6.444 | 6.622 | 6.432 | 6.580 | 76,276 | +0.06(+0.91%) |
Sep 30, 2003 | 6.533 | 6.533 | 6.473 | 6.521 | 83,179 | -0.01(-0.18%) |
Sep 29, 2003 | 6.521 | 6.557 | 6.491 | 6.533 | 46,304 | +0.02(+0.36%) |
Sep 26, 2003 | 6.574 | 6.574 | 6.509 | 6.509 | 133,693 | -0.11(-1.70%) |
Sep 25, 2003 | 6.699 | 6.776 | 6.622 | 6.622 | 30,813 | -0.07(-1.06%) |
Sep 24, 2003 | 6.794 | 6.812 | 6.693 | 6.693 | 55,060 | -0.14(-2.00%) |
Sep 23, 2003 | 6.800 | 6.830 | 6.782 | 6.830 | 38,222 | +0.06(+0.88%) |
Sep 22, 2003 | 6.711 | 6.770 | 6.646 | 6.770 | 50,008 | -0.02(-0.26%) |
Sep 19, 2003 | 6.563 | 6.788 | 6.563 | 6.788 | 39,569 | +0.23(+3.44%) |
Sep 18, 2003 | 6.497 | 6.568 | 6.497 | 6.563 | 37,211 | +0.07(+1.01%) |
Sep 17, 2003 | 6.598 | 6.610 | 6.497 | 6.497 | 44,452 | -0.10(-1.53%) |
Sep 16, 2003 | 6.533 | 6.634 | 6.551 | 6.598 | 104,058 | +0.07(+1.00%) |
Sep 15, 2003 | 6.509 | 6.610 | 6.473 | 6.533 | 124,432 | +0.14(+2.23%) |
Sep 12, 2003 | 6.444 | 6.468 | 6.384 | 6.390 | 102,206 | -0.03(-0.46%) |
Sep 11, 2003 | 6.384 | 6.420 | 6.355 | 6.420 | 101,364 | +0.07(+1.12%) |
Sep 10, 2003 | 6.367 | 6.384 | 6.325 | 6.349 | 173,599 | -0.04(-0.56%) |
Sep 09, 2003 | 6.396 | 6.533 | 6.343 | 6.384 | 127,126 | -0.01(-0.19%) |
Sep 08, 2003 | 6.272 | 6.402 | 6.272 | 6.396 | 95,808 | +0.05(+0.75%) |
Sep 05, 2003 | 6.206 | 6.355 | 6.206 | 6.349 | 136,219 | +0.12(+1.91%) |
Sep 04, 2003 | 6.147 | 6.260 | 6.147 | 6.230 | 63,479 | +0.11(+1.84%) |
Sep 03, 2003 | 6.087 | 6.117 | 6.046 | 6.117 | 499,245 | +0.04(+0.68%) |
Sep 02, 2003 | 6.058 | 6.093 | 5.939 | 6.076 | 182,860 | -0.04(-0.58%) |
Aug 29, 2003 | 6.153 | 6.188 | 6.105 | 6.111 | 83,011 | -0.06(-0.96%) |
Aug 28, 2003 | 6.165 | 6.200 | 6.129 | 6.171 | 28,287 | -0.01(-0.10%) |
Aug 27, 2003 | 6.159 | 6.177 | 6.117 | 6.177 | 28,456 | +0.04(+0.68%) |
Aug 26, 2003 | 6.034 | 6.135 | 5.998 | 6.135 | 65,499 | +0.08(+1.27%) |
Aug 25, 2003 | 6.028 | 6.058 | 5.963 | 6.058 | 48,998 | -0.01(-0.10%) |
Aug 22, 2003 | 6.242 | 6.242 | 6.058 | 6.064 | 242,803 | -0.20(-3.22%) |
Aug 21, 2003 | 6.236 | 6.266 | 6.171 | 6.266 | 3,335,434 | +0.04(+0.67%) |
Aug 20, 2003 | 6.254 | 6.254 | 6.177 | 6.224 | 55,902 | -0.03(-0.47%) |
Aug 19, 2003 | 6.206 | 6.254 | 6.188 | 6.254 | 35,359 | +0.09(+1.45%) |
Aug 18, 2003 | 6.206 | 6.206 | 6.117 | 6.165 | 146,827 | -0.01(-0.19%) |
Aug 15, 2003 | 6.087 | 6.177 | 5.969 | 6.177 | 154,404 | +0.13(+2.16%) |
Aug 14, 2003 | 6.028 | 6.058 | 5.992 | 6.046 | 52,029 | +0.03(+0.49%) |
Aug 13, 2003 | 6.028 | 6.034 | 6.004 | 6.016 | 70,551 | -0.07(-1.17%) |
Aug 12, 2003 | 6.058 | 6.087 | 5.998 | 6.087 | 33,675 | +0.03(+0.49%) |
Aug 11, 2003 | 6.028 | 6.058 | 5.969 | 6.058 | 30,139 | +0.06(+0.99%) |
Aug 08, 2003 | 6.010 | 6.087 | 5.969 | 5.998 | 65,499 | +0.02(+0.40%) |
Aug 07, 2003 | 5.951 | 6.046 | 5.945 | 5.975 | 35,864 | +0.01(+0.10%) |
Aug 06, 2003 | 6.016 | 6.034 | 5.957 | 5.969 | 32,834 | -0.05(-0.89%) |
Aug 05, 2003 | 6.028 | 6.087 | 6.004 | 6.022 | 41,084 | +0.02(+0.30%) |
Aug 04, 2003 | 6.058 | 6.129 | 5.915 | 6.004 | 106,921 | -0.05(-0.88%) |
Aug 01, 2003 | 5.969 | 6.064 | 5.957 | 6.058 | 258,294 | +0.12(+2.00%) |
Jul 31, 2003 | 5.939 | 5.939 | 5.915 | 5.939 | 63,815 | +0.01(+0.10%) |
Jul 30, 2003 | 5.939 | 5.963 | 5.921 | 5.933 | 137,566 | -0.01(-0.10%) |
Jul 29, 2003 | 5.790 | 5.939 | 5.785 | 5.939 | 49,503 | +0.15(+2.56%) |
Jul 28, 2003 | 5.915 | 5.975 | 5.790 | 5.790 | 225,797 | -0.07(-1.12%) |
Jul 25, 2003 | 5.820 | 5.880 | 5.701 | 5.856 | 57,249 | +0.01(+0.10%) |
Jul 24, 2003 | 5.939 | 5.998 | 5.844 | 5.850 | 34,517 | -0.08(-1.30%) |
Jul 23, 2003 | 5.969 | 5.969 | 5.886 | 5.927 | 48,998 | -0.04(-0.70%) |
Jul 22, 2003 | 5.850 | 5.969 | 5.808 | 5.969 | 38,895 | +0.15(+2.55%) |
Jul 21, 2003 | 5.939 | 5.939 | 5.796 | 5.820 | 36,033 | -0.13(-2.20%) |
Jul 18, 2003 | 5.850 | 5.957 | 5.850 | 5.951 | 18,858 | +0.12(+2.04%) |
Jul 17, 2003 | 5.909 | 5.939 | 5.796 | 5.832 | 37,548 | -0.09(-1.50%) |
Jul 16, 2003 | 5.998 | 6.016 | 5.880 | 5.921 | 135,040 | -0.04(-0.70%) |
Jul 15, 2003 | 5.927 | 5.998 | 5.909 | 5.963 | 43,105 | +0.05(+0.80%) |
Jul 14, 2003 | 5.915 | 6.076 | 5.868 | 5.915 | 161,307 | +0.06(+1.01%) |
Jul 11, 2003 | 5.731 | 5.862 | 5.731 | 5.856 | 183,533 | +0.15(+2.71%) |
Jul 10, 2003 | 5.678 | 5.701 | 5.642 | 5.701 | 39,232 | +0.02(+0.42%) |
Jul 09, 2003 | 5.672 | 5.690 | 5.612 | 5.678 | 107,931 | +0.01(+0.10%) |
Jul 08, 2003 | 5.654 | 5.701 | 5.642 | 5.672 | 84,695 | +0.00(+0.00%) |
Jul 07, 2003 | 5.630 | 5.672 | 5.624 | 5.672 | 114,666 | +0.08(+1.38%) |
Jul 03, 2003 | 5.553 | 5.642 | 5.494 | 5.595 | 26,267 | +0.01(+0.21%) |
Jul 02, 2003 | 5.618 | 5.672 | 5.577 | 5.583 | 252,906 | -0.01(-0.11%) |
Jul 01, 2003 | 5.446 | 5.672 | 5.381 | 5.589 | 403,101 | +0.15(+2.84%) |
Jun 30, 2003 | 5.363 | 5.494 | 5.363 | 5.434 | 176,125 | +0.00(+0.00%) |
Jun 27, 2003 | 5.446 | 5.464 | 5.434 | 5.434 | 76,276 | -0.01(-0.11%) |
Jun 26, 2003 | 5.422 | 5.440 | 5.410 | 5.440 | 61,963 | +0.04(+0.66%) |
Jun 25, 2003 | 5.404 | 5.434 | 5.387 | 5.404 | 22,731 | +0.00(+0.00%) |
Jun 24, 2003 | 5.381 | 5.434 | 5.357 | 5.404 | 32,665 | +0.03(+0.55%) |
Jun 23, 2003 | 5.357 | 5.428 | 5.357 | 5.375 | 42,600 | +0.02(+0.33%) |
Jun 20, 2003 | 5.404 | 5.434 | 5.357 | 5.357 | 39,232 | +0.01(+0.22%) |
Jun 19, 2003 | 5.363 | 5.428 | 5.345 | 5.345 | 59,606 | -0.02(-0.44%) |
Jun 18, 2003 | 5.422 | 5.446 | 5.357 | 5.369 | 38,053 | -0.04(-0.66%) |
Jun 17, 2003 | 5.446 | 5.446 | 5.387 | 5.404 | 21,552 | -0.04(-0.76%) |
Jun 16, 2003 | 5.345 | 5.446 | 5.345 | 5.446 | 55,565 | +0.07(+1.33%) |
Jun 13, 2003 | 5.315 | 5.375 | 5.286 | 5.375 | 28,119 | +0.04(+0.78%) |
Jun 12, 2003 | 5.404 | 5.410 | 5.256 | 5.333 | 1,998,499 | -0.10(-1.86%) |
Jun 11, 2003 | 5.434 | 5.440 | 5.404 | 5.434 | 33,170 | +0.00(+0.00%) |
Jun 10, 2003 | 5.393 | 5.440 | 5.393 | 5.434 | 40,579 | +0.08(+1.55%) |
Jun 09, 2003 | 5.274 | 5.404 | 5.274 | 5.351 | 781,787 | +0.08(+1.46%) |
Jun 06, 2003 | 5.298 | 5.309 | 5.256 | 5.274 | 39,400 | -0.01(-0.11%) |
Jun 05, 2003 | 5.315 | 5.315 | 5.268 | 5.280 | 28,792 | -0.02(-0.34%) |
Jun 04, 2003 | 5.333 | 5.363 | 5.268 | 5.298 | 24,583 | -0.04(-0.67%) |
Jun 03, 2003 | 5.375 | 5.375 | 5.268 | 5.333 | 40,242 | -0.01(-0.22%) |
Jun 02, 2003 | 5.345 | 5.446 | 5.345 | 5.345 | 41,758 | +0.02(+0.33%) |
May 30, 2003 | 5.274 | 5.327 | 5.274 | 5.327 | 106,079 | +0.06(+1.13%) |
May 29, 2003 | 5.315 | 5.339 | 5.268 | 5.268 | 38,558 | -0.05(-0.89%) |
May 28, 2003 | 5.315 | 5.345 | 5.286 | 5.315 | 36,201 | +0.00(+0.00%) |
May 27, 2003 | 5.333 | 5.393 | 5.303 | 5.315 | 23,741 | -0.02(-0.33%) |
May 23, 2003 | 5.286 | 5.345 | 5.286 | 5.333 | 17,848 | +0.03(+0.56%) |
May 22, 2003 | 5.327 | 5.345 | 5.303 | 5.303 | 144,806 | -0.02(-0.45%) |
May 21, 2003 | 5.315 | 5.404 | 5.315 | 5.327 | 49,503 | +0.01(+0.22%) |
May 20, 2003 | 5.256 | 5.315 | 5.232 | 5.315 | 60,111 | +0.06(+1.13%) |
May 19, 2003 | 5.137 | 5.315 | 4.852 | 5.256 | 37,380 | +0.11(+2.19%) |
May 16, 2003 | 5.268 | 5.333 | 5.143 | 5.143 | 64,321 | -0.17(-3.13%) |
May 15, 2003 | 5.375 | 5.399 | 5.298 | 5.309 | 61,626 | -0.06(-1.11%) |
May 14, 2003 | 5.434 | 5.458 | 5.369 | 5.369 | 60,953 | -0.07(-1.20%) |
May 13, 2003 | 5.434 | 5.464 | 5.404 | 5.434 | 55,565 | -0.01(-0.22%) |
May 12, 2003 | 5.440 | 5.464 | 5.428 | 5.446 | 9,766 | -0.01(-0.22%) |
May 09, 2003 | 5.458 | 5.476 | 5.440 | 5.458 | 117,865 | +0.00(+0.00%) |
May 08, 2003 | 5.369 | 5.464 | 5.369 | 5.458 | 10,102 | +0.08(+1.43%) |
May 07, 2003 | 5.381 | 5.452 | 5.381 | 5.381 | 20,542 | +0.01(+0.22%) |
May 06, 2003 | 5.387 | 5.458 | 5.357 | 5.369 | 78,128 | -0.02(-0.33%) |
May 05, 2003 | 5.428 | 5.464 | 5.381 | 5.387 | 46,472 | -0.04(-0.77%) |
May 02, 2003 | 5.404 | 5.464 | 5.393 | 5.428 | 75,939 | +0.05(+0.99%) |
Apr 30, 2003 | 5.351 | 5.375 | 5.327 | 5.375 | 52,197 | +0.02(+0.44%) |
Apr 29, 2003 | 5.375 | 5.375 | 5.226 | 5.351 | 56,743 | -0.03(-0.55%) |
Apr 28, 2003 | 5.375 | 5.440 | 5.345 | 5.381 | 185,891 | +0.04(+0.67%) |
Apr 25, 2003 | 5.303 | 5.345 | 5.303 | 5.345 | 169,390 | +0.04(+0.78%) |
Apr 24, 2003 | 5.345 | 5.404 | 5.303 | 5.303 | 244,319 | -0.08(-1.43%) |
Apr 23, 2003 | 5.387 | 5.404 | 5.363 | 5.381 | 379,864 | +0.02(+0.44%) |
Apr 22, 2003 | 5.315 | 5.446 | 5.315 | 5.357 | 110,625 | +0.04(+0.78%) |
Apr 21, 2003 | 5.309 | 5.321 | 5.226 | 5.315 | 61,795 | -0.03(-0.56%) |
Apr 17, 2003 | 5.137 | 5.375 | 5.137 | 5.345 | 594,380 | +0.20(+3.93%) |
Apr 16, 2003 | 5.125 | 5.149 | 5.107 | 5.143 | 112,814 | +0.08(+1.52%) |
Apr 15, 2003 | 4.947 | 5.102 | 4.941 | 5.066 | 175,451 | +0.12(+2.40%) |
Apr 14, 2003 | 4.929 | 4.953 | 4.917 | 4.947 | 12,123 | +0.02(+0.48%) |
Apr 11, 2003 | 4.906 | 4.959 | 4.870 | 4.923 | 107,257 | +0.02(+0.48%) |
Apr 10, 2003 | 4.852 | 4.906 | 4.852 | 4.900 | 34,686 | +0.08(+1.60%) |
Apr 09, 2003 | 4.870 | 4.929 | 4.816 | 4.822 | 28,456 | -0.03(-0.61%) |
Apr 08, 2003 | 4.959 | 4.971 | 4.811 | 4.852 | 94,966 | -0.11(-2.16%) |
Apr 07, 2003 | 4.989 | 5.072 | 4.947 | 4.959 | 27,614 | +0.01(+0.12%) |
Apr 04, 2003 | 4.989 | 5.007 | 4.900 | 4.953 | 18,690 | -0.01(-0.12%) |
Apr 03, 2003 | 4.989 | 5.012 | 4.900 | 4.959 | 9,934 | -0.03(-0.60%) |
Apr 02, 2003 | 4.900 | 4.995 | 4.900 | 4.989 | 50,682 | +0.11(+2.19%) |
Apr 01, 2003 | 4.763 | 4.888 | 4.763 | 4.882 | 31,823 | +0.12(+2.49%) |
Mar 31, 2003 | 4.751 | 4.799 | 4.751 | 4.763 | 355,281 | -0.01(-0.25%) |
Mar 28, 2003 | 4.799 | 4.805 | 4.775 | 4.775 | 426,000 | -0.02(-0.37%) |
Mar 27, 2003 | 4.751 | 4.799 | 4.692 | 4.793 | 234,889 | +0.00(+0.00%) |
Mar 26, 2003 | 4.811 | 4.840 | 4.787 | 4.793 | 29,298 | -0.02(-0.37%) |
Mar 25, 2003 | 4.787 | 4.811 | 4.763 | 4.811 | 63,142 | +0.03(+0.62%) |
Mar 24, 2003 | 4.757 | 4.787 | 4.757 | 4.781 | 35,191 | +0.00(+0.00%) |
Mar 21, 2003 | 4.781 | 4.811 | 4.757 | 4.781 | 673,350 | +0.00(+0.00%) |
Mar 20, 2003 | 4.721 | 4.787 | 4.710 | 4.781 | 850,486 | +0.03(+0.63%) |
Mar 19, 2003 | 4.733 | 4.757 | 4.733 | 4.751 | 52,197 | +0.01(+0.25%) |
Mar 18, 2003 | 4.751 | 4.787 | 4.721 | 4.739 | 115,845 | -0.01(-0.25%) |
Mar 17, 2003 | 4.739 | 4.751 | 4.716 | 4.751 | 46,472 | +0.04(+0.76%) |
Mar 14, 2003 | 4.775 | 4.775 | 4.716 | 4.716 | 27,445 | -0.04(-0.75%) |
Mar 13, 2003 | 4.787 | 4.787 | 4.751 | 4.751 | 105,405 | -0.03(-0.62%) |
Mar 12, 2003 | 4.751 | 4.781 | 4.692 | 4.781 | 12,460 | +0.01(+0.25%) |
Mar 11, 2003 | 4.751 | 4.769 | 4.733 | 4.769 | 30,476 | +0.03(+0.63%) |
Mar 10, 2003 | 4.787 | 4.787 | 4.727 | 4.739 | 121,570 | -0.02(-0.37%) |
Mar 07, 2003 | 4.787 | 4.787 | 4.751 | 4.757 | 131,336 | -0.02(-0.37%) |
Mar 06, 2003 | 4.787 | 4.787 | 4.763 | 4.775 | 96,649 | +0.00(+0.00%) |
Mar 05, 2003 | 4.751 | 4.781 | 4.751 | 4.775 | 38,558 | -0.01(-0.12%) |
Mar 04, 2003 | 4.751 | 4.781 | 4.751 | 4.781 | 27,614 | +0.01(+0.25%) |
Mar 03, 2003 | 4.674 | 4.775 | 4.674 | 4.769 | 106,921 | +0.12(+2.69%) |
Feb 28, 2003 | 4.775 | 4.775 | 4.644 | 4.644 | 156,256 | -0.11(-2.25%) |
Feb 27, 2003 | 4.733 | 4.775 | 4.704 | 4.751 | 9,766 | +0.03(+0.63%) |
Feb 26, 2003 | 4.716 | 4.751 | 4.668 | 4.721 | 20,710 | -0.05(-1.12%) |
Feb 25, 2003 | 4.751 | 4.781 | 4.686 | 4.775 | 17,343 | +0.02(+0.50%) |
Feb 24, 2003 | 4.781 | 4.781 | 4.721 | 4.751 | 34,517 | -0.01(-0.25%) |
Feb 21, 2003 | 4.739 | 4.781 | 4.739 | 4.763 | 34,517 | +0.02(+0.50%) |
Feb 20, 2003 | 4.763 | 4.763 | 4.733 | 4.739 | 28,961 | -0.04(-0.87%) |
Feb 19, 2003 | 4.781 | 4.787 | 4.763 | 4.781 | 21,215 | -0.01(-0.12%) |
Feb 18, 2003 | 4.769 | 4.787 | 4.751 | 4.787 | 39,400 | +0.05(+1.00%) |
Feb 14, 2003 | 4.775 | 4.775 | 4.739 | 4.739 | 6,903 | +0.00(+0.00%) |
Feb 13, 2003 | 4.757 | 4.775 | 4.704 | 4.739 | 11,786 | -0.02(-0.37%) |
Feb 12, 2003 | 4.805 | 4.805 | 4.757 | 4.757 | 21,215 | -0.05(-0.99%) |
Feb 11, 2003 | 4.721 | 4.805 | 4.710 | 4.805 | 22,394 | +0.05(+1.13%) |
Feb 10, 2003 | 4.662 | 4.751 | 4.662 | 4.751 | 14,312 | +0.06(+1.27%) |
Feb 07, 2003 | 4.716 | 4.727 | 4.662 | 4.692 | 186,059 | -0.02(-0.50%) |
Feb 06, 2003 | 4.745 | 4.805 | 4.692 | 4.716 | 30,645 | -0.03(-0.63%) |
Feb 05, 2003 | 4.710 | 4.751 | 4.698 | 4.745 | 15,659 | +0.07(+1.52%) |
Feb 04, 2003 | 4.686 | 4.739 | 4.674 | 4.674 | 14,143 | +0.03(+0.64%) |