Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.848 | 4.282 | 3.794 | 4.282 | 73,832 | +0.33(+8.47%) |
Oct 28, 2004 | 3.839 | 3.948 | 3.839 | 3.948 | 10,073 | +0.11(+2.82%) |
Oct 27, 2004 | 3.803 | 3.948 | 3.803 | 3.839 | 11,844 | -0.08(-2.07%) |
Oct 26, 2004 | 4.192 | 4.192 | 3.839 | 3.921 | 28,337 | -0.23(-5.65%) |
Oct 25, 2004 | 4.255 | 4.463 | 3.839 | 4.156 | 55,346 | -0.14(-3.16%) |
Oct 22, 2004 | 3.722 | 4.472 | 3.713 | 4.291 | 170,025 | +0.74(+20.86%) |
Oct 21, 2004 | 3.632 | 3.722 | 3.532 | 3.550 | 41,510 | -0.08(-2.24%) |
Oct 20, 2004 | 3.650 | 3.650 | 3.623 | 3.632 | 6,973 | -0.11(-2.90%) |
Oct 19, 2004 | 3.641 | 3.785 | 3.623 | 3.740 | 22,027 | +0.11(+2.99%) |
Oct 18, 2004 | 3.641 | 3.785 | 3.614 | 3.632 | 28,226 | -0.04(-0.99%) |
Oct 15, 2004 | 3.668 | 3.785 | 3.668 | 3.668 | 3,320 | -0.05(-1.46%) |
Oct 14, 2004 | 3.830 | 3.830 | 3.641 | 3.722 | 8,412 | -0.06(-1.67%) |
Oct 13, 2004 | 3.632 | 3.794 | 3.632 | 3.785 | 42,395 | -0.07(-1.87%) |
Oct 12, 2004 | 3.614 | 3.857 | 3.614 | 3.857 | 12,840 | +0.09(+2.40%) |
Oct 11, 2004 | 3.632 | 3.876 | 3.614 | 3.767 | 27,341 | -0.09(-2.34%) |
Oct 08, 2004 | 3.659 | 3.876 | 3.659 | 3.857 | 24,906 | +0.05(+1.43%) |
Oct 07, 2004 | 3.785 | 3.876 | 3.758 | 3.803 | 22,249 | -0.15(-3.88%) |
Oct 06, 2004 | 3.957 | 3.975 | 3.650 | 3.957 | 44,498 | -0.10(-2.45%) |
Oct 05, 2004 | 3.803 | 4.092 | 3.803 | 4.056 | 57,007 | +0.17(+4.42%) |
Oct 04, 2004 | 3.885 | 3.903 | 3.767 | 3.885 | 39,406 | +0.04(+0.94%) |
Oct 01, 2004 | 3.740 | 3.885 | 3.668 | 3.848 | 32,211 | +0.11(+2.90%) |
Sep 30, 2004 | 3.704 | 3.803 | 3.659 | 3.740 | 14,943 | -0.05(-1.43%) |
Sep 29, 2004 | 3.659 | 3.885 | 3.659 | 3.794 | 21,806 | +0.07(+1.94%) |
Sep 28, 2004 | 3.749 | 3.794 | 3.704 | 3.722 | 15,497 | -0.13(-3.29%) |
Sep 27, 2004 | 3.641 | 3.848 | 3.641 | 3.848 | 31,326 | +0.02(+0.47%) |
Sep 24, 2004 | 3.641 | 3.830 | 3.641 | 3.830 | 32,986 | +0.05(+1.19%) |
Sep 23, 2004 | 3.632 | 3.857 | 3.623 | 3.785 | 30,329 | -0.01(-0.24%) |
Sep 22, 2004 | 3.704 | 3.903 | 3.668 | 3.794 | 51,140 | -0.03(-0.71%) |
Sep 21, 2004 | 3.957 | 3.975 | 3.415 | 3.821 | 97,188 | -0.08(-2.08%) |
Sep 20, 2004 | 3.839 | 3.903 | 3.759 | 3.903 | 54,793 | +0.05(+1.41%) |
Sep 17, 2004 | 3.614 | 3.930 | 3.559 | 3.848 | 93,314 | +0.26(+7.30%) |
Sep 16, 2004 | 3.550 | 3.586 | 3.469 | 3.586 | 24,795 | -0.03(-0.75%) |
Sep 15, 2004 | 3.261 | 3.659 | 3.261 | 3.614 | 87,447 | +0.24(+7.24%) |
Sep 14, 2004 | 3.297 | 3.487 | 3.252 | 3.370 | 29,997 | +0.03(+0.81%) |
Sep 13, 2004 | 3.315 | 3.469 | 3.279 | 3.343 | 28,890 | +0.10(+3.06%) |
Sep 10, 2004 | 3.243 | 3.315 | 3.162 | 3.243 | 26,022 | +0.01(+0.28%) |
Sep 09, 2004 | 2.882 | 3.315 | 2.828 | 3.234 | 91,654 | +0.38(+13.29%) |
Sep 08, 2004 | 2.665 | 2.855 | 2.665 | 2.855 | 33,540 | +0.18(+6.76%) |
Sep 07, 2004 | 2.629 | 2.801 | 2.575 | 2.674 | 54,903 | -0.13(-4.52%) |
Sep 03, 2004 | 2.782 | 2.801 | 2.629 | 2.801 | 13,393 | +0.01(+0.32%) |
Sep 02, 2004 | 2.746 | 2.791 | 2.520 | 2.791 | 7,527 | +0.04(+1.31%) |
Sep 01, 2004 | 2.611 | 2.755 | 2.502 | 2.755 | 50,254 | +0.14(+5.17%) |
Aug 31, 2004 | 2.620 | 2.620 | 2.548 | 2.620 | 35,532 | -0.04(-1.36%) |
Aug 30, 2004 | 2.629 | 2.801 | 2.520 | 2.656 | 72,836 | +0.03(+1.03%) |
Aug 27, 2004 | 2.620 | 2.701 | 2.620 | 2.629 | 8,966 | -0.06(-2.35%) |
Aug 26, 2004 | 2.674 | 2.692 | 2.602 | 2.692 | 19,924 | +0.01(+0.34%) |
Aug 25, 2004 | 2.692 | 2.891 | 2.674 | 2.683 | 34,093 | -0.06(-2.30%) |
Aug 24, 2004 | 2.701 | 2.791 | 2.701 | 2.746 | 29,776 | +0.08(+3.05%) |
Aug 23, 2004 | 2.647 | 2.701 | 2.602 | 2.665 | 16,714 | +0.10(+3.87%) |
Aug 20, 2004 | 2.674 | 2.701 | 2.566 | 2.566 | 60,992 | -0.09(-3.40%) |
Aug 19, 2004 | 2.647 | 2.710 | 2.647 | 2.656 | 40,181 | -0.02(-0.68%) |
Aug 18, 2004 | 2.719 | 2.721 | 2.647 | 2.674 | 31,370 | -0.04(-1.33%) |
Aug 17, 2004 | 2.710 | 2.791 | 2.584 | 2.710 | 63,648 | +0.00(+0.00%) |
Aug 16, 2004 | 2.737 | 2.737 | 2.629 | 2.710 | 65,862 | +0.08(+3.09%) |
Aug 13, 2004 | 2.638 | 2.665 | 2.584 | 2.629 | 31,326 | +0.02(+0.69%) |
Aug 12, 2004 | 2.620 | 2.629 | 2.611 | 2.611 | 17,157 | -0.03(-1.03%) |
Aug 11, 2004 | 2.665 | 2.667 | 2.629 | 2.638 | 41,620 | -0.05(-1.68%) |
Aug 10, 2004 | 2.647 | 2.710 | 2.647 | 2.683 | 22,249 | +0.02(+0.68%) |
Aug 09, 2004 | 2.701 | 2.737 | 2.665 | 2.665 | 104,233 | -0.04(-1.34%) |
Aug 06, 2004 | 2.692 | 2.755 | 2.692 | 2.701 | 42,727 | -0.01(-0.33%) |
Aug 05, 2004 | 2.837 | 2.837 | 2.692 | 2.710 | 95,749 | +0.00(+0.00%) |
Aug 04, 2004 | 2.900 | 2.900 | 2.710 | 2.710 | 26,677 | +0.00(+0.00%) |
Aug 03, 2004 | 2.710 | 2.755 | 2.683 | 2.710 | 31,304 | +0.01(+0.33%) |
Aug 02, 2004 | 2.918 | 2.918 | 2.683 | 2.701 | 71,840 | -0.12(-4.17%) |
Jul 30, 2004 | 2.620 | 2.819 | 2.620 | 2.819 | 68,187 | +0.20(+7.59%) |
Jul 29, 2004 | 2.665 | 2.819 | 2.611 | 2.620 | 114,899 | -0.05(-1.69%) |
Jul 28, 2004 | 2.620 | 2.683 | 2.620 | 2.665 | 62,099 | -0.05(-1.67%) |
Jul 27, 2004 | 2.728 | 2.882 | 2.566 | 2.710 | 298,429 | -0.09(-3.23%) |
Jul 26, 2004 | 2.936 | 2.936 | 2.801 | 2.801 | 55,568 | -0.14(-4.91%) |
Jul 23, 2004 | 3.252 | 3.288 | 2.900 | 2.945 | 61,545 | -0.03(-0.91%) |
Jul 22, 2004 | 2.746 | 3.117 | 2.746 | 2.972 | 104,383 | +0.14(+5.11%) |
Jul 21, 2004 | 2.972 | 3.072 | 2.746 | 2.828 | 178,880 | -0.01(-0.32%) |
Jul 20, 2004 | 3.126 | 3.234 | 2.647 | 2.837 | 479,745 | -0.26(-8.45%) |
Jul 19, 2004 | 3.388 | 3.523 | 3.090 | 3.099 | 124,198 | -0.33(-9.50%) |
Jul 16, 2004 | 3.586 | 3.614 | 3.252 | 3.424 | 93,535 | -0.08(-2.32%) |
Jul 15, 2004 | 3.261 | 3.596 | 3.261 | 3.505 | 436,685 | +0.23(+7.18%) |
Jul 14, 2004 | 3.568 | 3.668 | 3.126 | 3.270 | 1,142,909 | -0.26(-7.42%) |
Jul 13, 2004 | 4.427 | 4.427 | 3.117 | 3.532 | 1,851,236 | -2.60(-42.42%) |
Jul 09, 2004 | 5.926 | 6.233 | 5.926 | 6.134 | 3,984 | +0.15(+2.57%) |
Jul 08, 2004 | 5.971 | 6.080 | 5.899 | 5.980 | 43,945 | +0.01(+0.15%) |
Jul 07, 2004 | 6.188 | 6.324 | 5.917 | 5.971 | 269,981 | -0.29(-4.62%) |
Jul 06, 2004 | 6.206 | 6.387 | 6.044 | 6.261 | 220,279 | +0.17(+2.82%) |
Jul 02, 2004 | 5.899 | 6.450 | 5.791 | 6.089 | 131,171 | +0.18(+3.06%) |
Jul 01, 2004 | 6.008 | 6.008 | 5.746 | 5.908 | 53,022 | +0.08(+1.40%) |
Jun 30, 2004 | 5.782 | 5.980 | 5.782 | 5.827 | 148,218 | -0.02(-0.31%) |
Jun 29, 2004 | 5.700 | 5.872 | 5.655 | 5.845 | 77,596 | +0.06(+1.09%) |
Jun 28, 2004 | 5.655 | 5.854 | 5.655 | 5.782 | 82,355 | +0.06(+1.11%) |
Jun 25, 2004 | 5.438 | 5.782 | 5.429 | 5.718 | 74,385 | +0.14(+2.59%) |
Jun 24, 2004 | 5.511 | 5.583 | 5.475 | 5.574 | 29,887 | -0.01(-0.16%) |
Jun 23, 2004 | 5.556 | 5.628 | 5.547 | 5.583 | 29,555 | +0.01(+0.16%) |
Jun 22, 2004 | 5.583 | 5.637 | 5.538 | 5.574 | 46,934 | +0.02(+0.33%) |
Jun 21, 2004 | 5.800 | 5.808 | 5.529 | 5.556 | 46,380 | -0.23(-3.91%) |
Jun 18, 2004 | 5.447 | 5.854 | 5.420 | 5.782 | 35,753 | +0.27(+4.92%) |
Jun 17, 2004 | 5.538 | 5.646 | 5.511 | 5.511 | 164,158 | -0.05(-0.81%) |
Jun 16, 2004 | 5.646 | 5.646 | 5.556 | 5.556 | 55,236 | +0.09(+1.65%) |
Jun 15, 2004 | 5.511 | 5.845 | 5.447 | 5.466 | 72,282 | -0.05(-0.82%) |
Jun 14, 2004 | 5.538 | 5.673 | 5.358 | 5.511 | 24,684 | -0.14(-2.40%) |
Jun 10, 2004 | 5.420 | 5.673 | 5.285 | 5.646 | 40,624 | +0.23(+4.17%) |
Jun 09, 2004 | 5.276 | 5.691 | 5.276 | 5.420 | 373,590 | +0.00(+0.00%) |
Jun 08, 2004 | 5.502 | 5.502 | 5.348 | 5.420 | 59,663 | -0.14(-2.60%) |
Jun 07, 2004 | 4.969 | 5.764 | 4.788 | 5.565 | 164,711 | +0.42(+8.07%) |
Jun 04, 2004 | 4.987 | 5.321 | 4.933 | 5.149 | 28,558 | +0.12(+2.33%) |
Jun 03, 2004 | 5.104 | 5.131 | 5.032 | 5.032 | 10,183 | -0.07(-1.42%) |
Jun 02, 2004 | 5.538 | 5.538 | 4.969 | 5.104 | 57,781 | -0.36(-6.61%) |
Jun 01, 2004 | 5.285 | 5.466 | 5.077 | 5.466 | 37,635 | -0.14(-2.42%) |
May 28, 2004 | 5.104 | 5.601 | 5.068 | 5.601 | 92,539 | +0.50(+9.73%) |
May 27, 2004 | 5.014 | 5.104 | 4.969 | 5.104 | 134,049 | +0.05(+0.89%) |
May 26, 2004 | 4.698 | 5.059 | 4.617 | 5.059 | 114,789 | +0.21(+4.28%) |
May 25, 2004 | 4.825 | 4.887 | 4.743 | 4.851 | 50,586 | +0.00(+0.00%) |
May 24, 2004 | 4.716 | 4.887 | 4.716 | 4.851 | 39,738 | +0.06(+1.32%) |
May 21, 2004 | 4.788 | 4.833 | 4.481 | 4.788 | 47,376 | +0.04(+0.76%) |
May 20, 2004 | 4.797 | 4.797 | 4.607 | 4.752 | 18,817 | -0.12(-2.41%) |
May 19, 2004 | 4.598 | 5.059 | 4.598 | 4.869 | 59,110 | +0.25(+5.48%) |
May 18, 2004 | 4.643 | 4.779 | 4.445 | 4.616 | 59,110 | -0.19(-3.88%) |
May 17, 2004 | 4.517 | 4.869 | 4.372 | 4.802 | 112,575 | +0.15(+3.22%) |
May 14, 2004 | 4.788 | 4.887 | 4.517 | 4.652 | 76,821 | -0.35(-7.04%) |
May 13, 2004 | 4.969 | 5.059 | 4.869 | 5.005 | 41,731 | -0.08(-1.60%) |
May 12, 2004 | 5.165 | 5.165 | 4.998 | 5.086 | 19,482 | -0.03(-0.53%) |
May 11, 2004 | 5.149 | 5.185 | 5.059 | 5.113 | 61,545 | -0.05(-1.05%) |
May 10, 2004 | 5.195 | 5.240 | 5.077 | 5.167 | 24,352 | -0.09(-1.72%) |
May 07, 2004 | 5.195 | 5.348 | 5.092 | 5.258 | 20,035 | -0.05(-0.85%) |
May 06, 2004 | 5.429 | 5.447 | 5.204 | 5.303 | 73,057 | -0.24(-4.40%) |
May 05, 2004 | 5.429 | 5.637 | 5.420 | 5.547 | 27,673 | +0.08(+1.49%) |
May 04, 2004 | 5.601 | 5.809 | 5.420 | 5.466 | 40,292 | -0.21(-3.66%) |
May 03, 2004 | 5.411 | 5.908 | 5.348 | 5.673 | 52,357 | -0.19(-3.24%) |
Apr 30, 2004 | 5.294 | 5.863 | 5.249 | 5.863 | 120,102 | +0.43(+7.99%) |
Apr 29, 2004 | 5.610 | 5.655 | 5.339 | 5.429 | 119,770 | -0.23(-3.99%) |
Apr 28, 2004 | 5.782 | 5.827 | 5.610 | 5.655 | 174,010 | -0.10(-1.73%) |
Apr 27, 2004 | 5.809 | 5.863 | 5.746 | 5.755 | 76,710 | -0.05(-0.93%) |
Apr 26, 2004 | 5.917 | 6.152 | 5.791 | 5.809 | 50,254 | -0.09(-1.53%) |
Apr 23, 2004 | 5.872 | 6.152 | 5.872 | 5.899 | 40,403 | -0.06(-1.06%) |
Apr 22, 2004 | 6.053 | 6.053 | 5.746 | 5.962 | 78,592 | -0.09(-1.49%) |
Apr 21, 2004 | 5.872 | 6.134 | 5.827 | 6.053 | 34,868 | +0.11(+1.82%) |
Apr 20, 2004 | 5.971 | 6.098 | 5.917 | 5.944 | 41,510 | -0.07(-1.20%) |
Apr 19, 2004 | 5.917 | 6.143 | 5.881 | 6.017 | 73,500 | -0.13(-2.06%) |
Apr 16, 2004 | 5.962 | 6.242 | 5.962 | 6.143 | 62,541 | +0.15(+2.56%) |
Apr 15, 2004 | 5.881 | 6.116 | 5.881 | 5.990 | 28,116 | +0.03(+0.45%) |
Apr 14, 2004 | 5.872 | 6.161 | 5.872 | 5.962 | 53,243 | -0.03(-0.45%) |
Apr 13, 2004 | 6.486 | 6.486 | 5.926 | 5.990 | 117,002 | -0.23(-3.63%) |
Apr 12, 2004 | 6.324 | 6.432 | 6.143 | 6.215 | 74,939 | -0.04(-0.58%) |
Apr 08, 2004 | 6.324 | 6.459 | 5.999 | 6.252 | 78,703 | +0.21(+3.44%) |
Apr 07, 2004 | 6.459 | 6.550 | 6.026 | 6.044 | 151,428 | -0.30(-4.70%) |
Apr 06, 2004 | 6.098 | 6.342 | 6.008 | 6.342 | 50,697 | +0.24(+4.00%) |
Apr 05, 2004 | 5.854 | 6.297 | 5.818 | 6.098 | 32,875 | -0.03(-0.44%) |
Apr 02, 2004 | 6.324 | 6.324 | 6.098 | 6.125 | 18,043 | -0.12(-1.88%) |
Apr 01, 2004 | 6.270 | 6.297 | 6.098 | 6.242 | 55,900 | +0.14(+2.37%) |
Mar 31, 2004 | 5.827 | 6.224 | 5.700 | 6.098 | 99,070 | +0.23(+3.85%) |
Mar 30, 2004 | 5.791 | 5.935 | 5.782 | 5.872 | 27,230 | -0.02(-0.31%) |
Mar 29, 2004 | 5.655 | 5.990 | 5.646 | 5.890 | 39,628 | +0.02(+0.31%) |
Mar 26, 2004 | 5.872 | 5.980 | 5.827 | 5.872 | 46,159 | +0.00(+0.00%) |
Mar 25, 2004 | 5.547 | 5.990 | 5.484 | 5.872 | 43,613 | +0.14(+2.36%) |
Mar 24, 2004 | 5.872 | 5.953 | 5.709 | 5.737 | 130,728 | -0.14(-2.31%) |
Mar 23, 2004 | 5.926 | 5.962 | 5.872 | 5.872 | 46,048 | -0.04(-0.61%) |
Mar 22, 2004 | 6.179 | 6.315 | 5.899 | 5.908 | 82,466 | -0.43(-6.84%) |
Mar 19, 2004 | 6.504 | 6.640 | 6.233 | 6.342 | 230,906 | +0.00(+0.00%) |
Mar 18, 2004 | 6.079 | 6.622 | 6.071 | 6.342 | 348,905 | +0.40(+6.69%) |
Mar 17, 2004 | 6.179 | 6.179 | 5.899 | 5.944 | 43,502 | +0.04(+0.61%) |
Mar 16, 2004 | 5.764 | 6.035 | 5.601 | 5.908 | 108,147 | +0.37(+6.69%) |
Mar 15, 2004 | 5.737 | 5.800 | 5.529 | 5.538 | 63,538 | +0.01(+0.16%) |
Mar 12, 2004 | 5.601 | 5.737 | 5.529 | 5.529 | 38,410 | -0.09(-1.61%) |
Mar 11, 2004 | 5.655 | 5.691 | 5.601 | 5.619 | 66,305 | -0.02(-0.32%) |
Mar 10, 2004 | 5.691 | 5.827 | 5.574 | 5.637 | 177,662 | -0.23(-3.85%) |
Mar 09, 2004 | 5.953 | 5.953 | 5.664 | 5.863 | 59,663 | +0.00(+0.00%) |
Mar 08, 2004 | 5.962 | 6.053 | 5.664 | 5.863 | 45,605 | +0.08(+1.41%) |
Mar 05, 2004 | 5.786 | 5.917 | 5.637 | 5.782 | 71,065 | -0.01(-0.16%) |
Mar 04, 2004 | 5.800 | 6.143 | 5.691 | 5.791 | 124,198 | -0.08(-1.38%) |
Mar 03, 2004 | 5.809 | 6.035 | 5.682 | 5.872 | 38,742 | +0.01(+0.15%) |
Mar 02, 2004 | 5.971 | 6.179 | 5.782 | 5.863 | 68,629 | -0.24(-3.99%) |
Mar 01, 2004 | 6.279 | 6.279 | 5.926 | 6.107 | 59,220 | -0.06(-1.02%) |
Feb 27, 2004 | 5.980 | 6.405 | 5.872 | 6.170 | 244,189 | +0.14(+2.26%) |
Feb 26, 2004 | 5.854 | 6.098 | 5.384 | 6.034 | 994,248 | +1.01(+20.13%) |
Feb 25, 2004 | 5.077 | 5.149 | 5.014 | 5.023 | 71,175 | -0.09(-1.71%) |
Feb 24, 2004 | 5.149 | 5.276 | 4.933 | 5.111 | 125,637 | -0.16(-2.97%) |
Feb 23, 2004 | 5.475 | 5.514 | 5.149 | 5.267 | 85,012 | -0.33(-5.82%) |
Feb 20, 2004 | 5.375 | 5.592 | 5.240 | 5.592 | 115,453 | +0.02(+0.32%) |
Feb 19, 2004 | 5.240 | 5.709 | 5.240 | 5.574 | 94,974 | +0.32(+6.01%) |
Feb 18, 2004 | 5.429 | 5.565 | 5.258 | 5.258 | 143,015 | -0.17(-3.16%) |
Feb 17, 2004 | 5.529 | 5.636 | 5.429 | 5.429 | 126,079 | -0.13(-2.28%) |
Feb 13, 2004 | 5.764 | 5.764 | 5.502 | 5.556 | 70,068 | -0.00(-0.06%) |
Feb 12, 2004 | 5.466 | 5.809 | 5.466 | 5.559 | 50,476 | -0.11(-2.01%) |
Feb 11, 2004 | 5.926 | 5.953 | 5.420 | 5.673 | 159,398 | -0.23(-3.98%) |
Feb 10, 2004 | 5.872 | 6.188 | 5.872 | 5.908 | 75,603 | -0.05(-0.76%) |
Feb 09, 2004 | 6.008 | 6.062 | 5.800 | 5.953 | 101,284 | -0.05(-0.90%) |
Feb 06, 2004 | 6.125 | 6.197 | 5.746 | 6.008 | 126,522 | -0.12(-1.92%) |
Feb 05, 2004 | 6.324 | 6.574 | 5.971 | 6.125 | 236,551 | -0.51(-7.76%) |
Feb 04, 2004 | 5.971 | 6.775 | 5.872 | 6.640 | 520,037 | +0.67(+11.20%) |
Feb 03, 2004 | 5.673 | 5.990 | 5.628 | 5.971 | 150,321 | +0.33(+5.76%) |
Feb 02, 2004 | 5.420 | 5.718 | 5.420 | 5.646 | 91,543 | +0.03(+0.48%) |
Jan 30, 2004 | 5.475 | 5.682 | 5.475 | 5.619 | 71,175 | +0.07(+1.30%) |
Jan 29, 2004 | 6.017 | 6.062 | 5.429 | 5.547 | 184,415 | -0.02(-0.32%) |
Jan 28, 2004 | 6.053 | 6.089 | 5.420 | 5.565 | 116,338 | -0.43(-7.23%) |
Jan 27, 2004 | 5.962 | 6.080 | 5.773 | 5.999 | 149,104 | -0.05(-0.90%) |
Jan 26, 2004 | 5.773 | 6.125 | 5.737 | 6.053 | 260,129 | +0.23(+4.04%) |
Jan 23, 2004 | 5.926 | 6.134 | 5.655 | 5.818 | 146,336 | -0.19(-3.19%) |
Jan 22, 2004 | 6.297 | 6.297 | 5.872 | 6.009 | 122,094 | -0.09(-1.45%) |
Jan 21, 2004 | 6.008 | 6.315 | 5.700 | 6.098 | 243,525 | +0.15(+2.58%) |
Jan 20, 2004 | 6.306 | 6.459 | 5.854 | 5.944 | 280,939 | -0.23(-3.80%) |
Jan 16, 2004 | 5.944 | 6.279 | 5.890 | 6.179 | 260,904 | +0.29(+4.91%) |
Jan 15, 2004 | 5.664 | 6.026 | 5.429 | 5.890 | 151,987 | +0.32(+5.67%) |
Jan 14, 2004 | 5.420 | 5.782 | 5.420 | 5.574 | 113,006 | +0.15(+2.83%) |
Jan 13, 2004 | 5.565 | 5.691 | 5.303 | 5.420 | 99,319 | +0.00(+0.00%) |
Jan 12, 2004 | 5.872 | 5.872 | 5.285 | 5.420 | 319,259 | +0.18(+3.45%) |
Jan 09, 2004 | 5.285 | 5.520 | 5.059 | 5.240 | 61,875 | -0.05(-0.85%) |
Jan 08, 2004 | 4.978 | 5.457 | 4.969 | 5.285 | 151,405 | +0.23(+4.46%) |
Jan 07, 2004 | 5.195 | 5.375 | 4.969 | 5.059 | 102,343 | -0.09(-1.75%) |
Jan 06, 2004 | 4.698 | 5.195 | 4.652 | 5.149 | 225,814 | +0.30(+6.15%) |
Jan 05, 2004 | 4.969 | 5.059 | 4.734 | 4.851 | 50,586 | -0.11(-2.19%) |
Jan 02, 2004 | 5.104 | 5.104 | 4.878 | 4.960 | 61,656 | +0.04(+0.73%) |
Dec 31, 2003 | 4.806 | 4.969 | 4.806 | 4.924 | 66,858 | -0.11(-2.15%) |
Dec 30, 2003 | 4.806 | 5.050 | 4.806 | 5.032 | 84,972 | +0.06(+1.27%) |
Dec 29, 2003 | 4.607 | 4.969 | 4.607 | 4.969 | 171,310 | +0.11(+2.23%) |
Dec 26, 2003 | 4.598 | 4.869 | 4.598 | 4.860 | 30,141 | -0.11(-2.18%) |
Dec 24, 2003 | 4.707 | 4.969 | 4.707 | 4.969 | 34,918 | +0.14(+2.80%) |
Dec 23, 2003 | 5.014 | 5.195 | 4.652 | 4.833 | 119,846 | -0.14(-2.73%) |
Dec 22, 2003 | 4.969 | 5.122 | 4.861 | 4.969 | 103,706 | +0.04(+0.90%) |
Dec 19, 2003 | 4.634 | 4.987 | 4.634 | 4.924 | 54,073 | +0.16(+3.43%) |
Dec 18, 2003 | 4.255 | 4.788 | 4.255 | 4.761 | 117,815 | +0.26(+5.67%) |
Dec 17, 2003 | 4.363 | 4.526 | 4.301 | 4.505 | 76,050 | +0.05(+1.16%) |
Dec 16, 2003 | 4.517 | 4.652 | 4.291 | 4.454 | 66,914 | -0.06(-1.40%) |
Dec 15, 2003 | 5.032 | 5.113 | 4.427 | 4.517 | 110,396 | -0.15(-3.29%) |
Dec 12, 2003 | 4.662 | 4.933 | 4.607 | 4.671 | 136,130 | +0.06(+1.37%) |
Dec 11, 2003 | 4.662 | 4.662 | 4.363 | 4.607 | 158,127 | -0.05(-1.16%) |
Dec 10, 2003 | 4.896 | 4.896 | 4.589 | 4.662 | 257,266 | -0.27(-5.49%) |
Dec 09, 2003 | 5.122 | 5.122 | 4.878 | 4.933 | 140,400 | -0.22(-4.21%) |
Dec 08, 2003 | 5.691 | 5.827 | 5.131 | 5.149 | 132,128 | -0.53(-9.38%) |
Dec 05, 2003 | 5.041 | 5.872 | 4.933 | 5.682 | 346,004 | +0.64(+12.72%) |
Dec 04, 2003 | 5.059 | 5.122 | 4.933 | 5.041 | 52,496 | -0.08(-1.59%) |
Dec 03, 2003 | 5.014 | 5.149 | 4.914 | 5.122 | 92,887 | +0.15(+3.09%) |
Dec 02, 2003 | 4.878 | 5.050 | 4.878 | 4.969 | 77,726 | +0.05(+0.92%) |
Dec 01, 2003 | 5.014 | 5.077 | 4.860 | 4.924 | 48,256 | -0.07(-1.45%) |
Nov 28, 2003 | 5.014 | 5.357 | 4.969 | 4.996 | 58,638 | +0.02(+0.36%) |
Nov 26, 2003 | 4.716 | 5.195 | 4.716 | 4.978 | 124,916 | +0.11(+2.17%) |
Nov 25, 2003 | 4.598 | 5.032 | 4.562 | 4.872 | 124,131 | +0.20(+4.31%) |
Nov 24, 2003 | 4.969 | 5.032 | 4.490 | 4.671 | 288,445 | -0.31(-6.17%) |
Nov 21, 2003 | 5.149 | 5.167 | 4.933 | 4.978 | 87,281 | -0.17(-3.33%) |
Nov 20, 2003 | 5.231 | 5.330 | 5.095 | 5.149 | 43,777 | -0.06(-1.21%) |
Nov 19, 2003 | 5.249 | 5.321 | 5.204 | 5.213 | 44,993 | -0.08(-1.54%) |
Nov 18, 2003 | 5.511 | 5.511 | 5.240 | 5.294 | 56,547 | -0.04(-0.68%) |
Nov 17, 2003 | 5.655 | 5.737 | 5.104 | 5.330 | 152,135 | -0.27(-4.84%) |
Nov 14, 2003 | 5.565 | 5.872 | 5.565 | 5.601 | 92,467 | +0.07(+1.31%) |
Nov 13, 2003 | 5.420 | 5.872 | 5.420 | 5.529 | 125,282 | +0.06(+1.16%) |
Nov 12, 2003 | 5.466 | 5.601 | 5.420 | 5.466 | 152,241 | -0.05(-0.82%) |
Nov 11, 2003 | 5.646 | 5.709 | 5.466 | 5.511 | 88,231 | -0.15(-2.71%) |
Nov 10, 2003 | 5.990 | 6.252 | 5.601 | 5.664 | 94,152 | -0.55(-8.87%) |
Nov 07, 2003 | 5.917 | 6.324 | 5.917 | 6.215 | 163,128 | +0.18(+2.99%) |
Nov 06, 2003 | 5.836 | 6.053 | 5.756 | 6.035 | 235,079 | +0.22(+3.73%) |
Nov 05, 2003 | 5.420 | 5.818 | 5.330 | 5.818 | 163,577 | +0.28(+5.07%) |
Nov 04, 2003 | 5.294 | 5.537 | 4.978 | 5.537 | 429,592 | -0.01(-0.18%) |