Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.946 | 4.970 | 4.946 | 4.946 | 29,419 | +0.02(+0.31%) |
Oct 28, 2004 | 4.871 | 4.961 | 4.871 | 4.931 | 7,602 | -0.02(-0.31%) |
Oct 27, 2004 | 4.904 | 5.010 | 4.901 | 4.946 | 32,064 | -0.05(-0.97%) |
Oct 26, 2004 | 5.037 | 5.037 | 4.979 | 4.995 | 15,536 | +0.02(+0.30%) |
Oct 25, 2004 | 4.916 | 4.979 | 4.916 | 4.979 | 28,427 | +0.06(+1.29%) |
Oct 22, 2004 | 5.022 | 5.022 | 4.904 | 4.916 | 15,205 | +0.02(+0.37%) |
Oct 21, 2004 | 5.037 | 5.037 | 4.871 | 4.898 | 12,891 | -0.01(-0.12%) |
Oct 20, 2004 | 4.907 | 4.949 | 4.898 | 4.904 | 6,280 | -0.02(-0.43%) |
Oct 19, 2004 | 4.904 | 4.937 | 4.892 | 4.925 | 14,875 | +0.02(+0.37%) |
Oct 18, 2004 | 4.928 | 5.028 | 4.892 | 4.907 | 10,577 | -0.02(-0.43%) |
Oct 15, 2004 | 4.819 | 4.928 | 4.813 | 4.928 | 19,172 | +0.01(+0.25%) |
Oct 14, 2004 | 4.889 | 4.916 | 4.834 | 4.916 | 30,080 | +0.05(+0.93%) |
Oct 13, 2004 | 4.883 | 4.925 | 4.871 | 4.871 | 11,900 | -0.02(-0.31%) |
Oct 12, 2004 | 4.907 | 4.907 | 4.871 | 4.886 | 1,983 | -0.04(-0.74%) |
Oct 11, 2004 | 4.913 | 4.922 | 4.871 | 4.922 | 18,511 | -0.00(-0.06%) |
Oct 08, 2004 | 5.082 | 5.082 | 4.871 | 4.925 | 17,188 | +0.04(+0.74%) |
Oct 07, 2004 | 5.082 | 5.082 | 4.861 | 4.889 | 18,180 | -0.00(-0.06%) |
Oct 06, 2004 | 4.949 | 5.037 | 4.871 | 4.892 | 18,180 | -0.02(-0.37%) |
Oct 05, 2004 | 4.986 | 5.061 | 4.904 | 4.910 | 54,541 | -0.07(-1.46%) |
Oct 04, 2004 | 4.901 | 5.052 | 4.877 | 4.982 | 34,708 | +0.10(+1.98%) |
Oct 01, 2004 | 4.895 | 4.907 | 4.874 | 4.886 | 4,297 | -0.02(-0.37%) |
Sep 30, 2004 | 5.113 | 5.113 | 4.861 | 4.904 | 52,227 | +0.03(+0.68%) |
Sep 29, 2004 | 4.886 | 4.910 | 4.871 | 4.871 | 12,891 | -0.02(-0.31%) |
Sep 28, 2004 | 4.937 | 4.970 | 4.886 | 4.886 | 25,122 | +0.03(+0.62%) |
Sep 27, 2004 | 4.901 | 4.961 | 4.855 | 4.855 | 9,586 | +0.02(+0.31%) |
Sep 24, 2004 | 4.840 | 4.901 | 4.840 | 4.840 | 19,833 | -0.00(-0.06%) |
Sep 23, 2004 | 4.855 | 4.955 | 4.840 | 4.843 | 23,138 | -0.03(-0.68%) |
Sep 22, 2004 | 5.016 | 5.073 | 4.877 | 4.877 | 15,866 | -0.03(-0.62%) |
Sep 21, 2004 | 4.843 | 4.979 | 4.837 | 4.907 | 22,808 | +0.01(+0.19%) |
Sep 20, 2004 | 4.901 | 5.007 | 4.883 | 4.898 | 14,544 | -0.05(-1.04%) |
Sep 17, 2004 | 4.946 | 5.016 | 4.946 | 4.949 | 18,180 | -0.02(-0.30%) |
Sep 16, 2004 | 4.919 | 5.249 | 4.919 | 4.964 | 32,725 | +0.02(+0.37%) |
Sep 15, 2004 | 4.871 | 4.961 | 4.871 | 4.946 | 28,097 | +0.03(+0.68%) |
Sep 14, 2004 | 4.931 | 4.931 | 4.880 | 4.913 | 71,069 | -0.01(-0.12%) |
Sep 13, 2004 | 4.982 | 4.982 | 4.880 | 4.919 | 15,866 | -0.05(-0.91%) |
Sep 10, 2004 | 5.052 | 5.110 | 4.931 | 4.964 | 46,939 | -0.10(-1.91%) |
Sep 09, 2004 | 5.137 | 5.137 | 5.007 | 5.061 | 35,700 | +0.00(+0.00%) |
Sep 08, 2004 | 5.013 | 5.110 | 5.013 | 5.061 | 31,402 | +0.02(+0.30%) |
Sep 07, 2004 | 5.010 | 5.073 | 5.010 | 5.046 | 22,411 | -0.01(-0.18%) |
Sep 03, 2004 | 5.016 | 5.097 | 5.016 | 5.055 | 9,586 | -0.05(-1.07%) |
Sep 02, 2004 | 5.004 | 5.113 | 4.976 | 5.110 | 25,783 | +0.05(+1.02%) |
Sep 01, 2004 | 4.995 | 5.058 | 4.995 | 5.058 | 19,502 | +0.12(+2.51%) |
Aug 31, 2004 | 5.082 | 5.094 | 4.916 | 4.934 | 39,336 | -0.15(-2.86%) |
Aug 30, 2004 | 5.037 | 5.188 | 5.037 | 5.079 | 49,252 | -0.05(-1.00%) |
Aug 27, 2004 | 5.131 | 5.173 | 5.116 | 5.131 | 24,791 | +0.00(+0.06%) |
Aug 26, 2004 | 4.898 | 5.191 | 4.895 | 5.128 | 26,444 | +0.23(+4.63%) |
Aug 25, 2004 | 4.874 | 4.916 | 4.871 | 4.901 | 19,502 | +0.01(+0.25%) |
Aug 24, 2004 | 4.871 | 4.910 | 4.871 | 4.889 | 16,197 | -0.01(-0.25%) |
Aug 23, 2004 | 4.889 | 4.913 | 4.874 | 4.901 | 63,797 | -0.03(-0.55%) |
Aug 20, 2004 | 4.765 | 4.928 | 4.765 | 4.928 | 93,564 | +0.01(+0.18%) |
Aug 19, 2004 | 4.907 | 5.022 | 4.886 | 4.919 | 57,847 | -0.07(-1.45%) |
Aug 18, 2004 | 4.925 | 5.016 | 4.907 | 4.992 | 53,550 | +0.09(+1.85%) |
Aug 17, 2004 | 4.795 | 5.010 | 4.795 | 4.901 | 34,047 | +0.01(+0.19%) |
Aug 16, 2004 | 4.783 | 4.976 | 4.753 | 4.892 | 20,163 | +0.05(+1.13%) |
Aug 13, 2004 | 4.704 | 4.901 | 4.704 | 4.837 | 36,691 | +0.13(+2.70%) |
Aug 12, 2004 | 4.777 | 4.840 | 4.695 | 4.710 | 95,861 | -0.12(-2.57%) |
Aug 11, 2004 | 4.765 | 4.858 | 4.765 | 4.834 | 39,997 | +0.07(+1.46%) |
Aug 10, 2004 | 4.728 | 4.786 | 4.723 | 4.765 | 161,642 | +0.04(+0.90%) |
Aug 09, 2004 | 4.765 | 4.801 | 4.722 | 4.722 | 63,129 | -0.04(-0.83%) |
Aug 06, 2004 | 4.840 | 4.840 | 4.659 | 4.762 | 788,047 | -0.08(-1.63%) |
Aug 05, 2004 | 4.877 | 4.877 | 4.762 | 4.840 | 230,728 | -0.04(-0.74%) |
Aug 04, 2004 | 4.883 | 4.901 | 4.861 | 4.877 | 25,452 | +0.00(+0.00%) |
Aug 03, 2004 | 4.883 | 4.883 | 4.877 | 4.877 | 1,652 | -0.10(-1.95%) |
Aug 02, 2004 | 4.898 | 4.973 | 4.877 | 4.973 | 3,636 | +0.00(+0.06%) |
Jul 30, 2004 | 4.877 | 4.970 | 4.877 | 4.970 | 2,644 | +0.08(+1.73%) |
Jul 29, 2004 | 4.901 | 4.901 | 4.861 | 4.886 | 40,989 | +0.01(+0.19%) |
Jul 28, 2004 | 4.874 | 4.901 | 4.871 | 4.877 | 26,775 | -0.03(-0.56%) |
Jul 27, 2004 | 4.901 | 4.970 | 4.871 | 4.904 | 48,261 | +0.03(+0.56%) |
Jul 26, 2004 | 4.889 | 4.928 | 4.871 | 4.877 | 26,113 | -0.04(-0.86%) |
Jul 23, 2004 | 4.925 | 4.973 | 4.892 | 4.919 | 27,766 | -0.00(-0.06%) |
Jul 22, 2004 | 4.961 | 5.013 | 4.892 | 4.922 | 29,750 | -0.04(-0.85%) |
Jul 21, 2004 | 5.019 | 5.019 | 4.958 | 4.964 | 8,925 | -0.05(-1.08%) |
Jul 20, 2004 | 5.022 | 5.022 | 4.916 | 5.019 | 32,725 | +0.09(+1.78%) |
Jul 19, 2004 | 4.928 | 4.943 | 4.925 | 4.931 | 19,833 | -0.02(-0.31%) |
Jul 16, 2004 | 5.007 | 5.007 | 4.925 | 4.946 | 17,850 | +0.00(+0.00%) |
Jul 15, 2004 | 4.919 | 4.955 | 4.919 | 4.946 | 13,883 | -0.01(-0.24%) |
Jul 14, 2004 | 4.982 | 4.986 | 4.919 | 4.958 | 50,575 | -0.00(-0.06%) |
Jul 13, 2004 | 4.937 | 5.019 | 4.919 | 4.961 | 30,741 | -0.02(-0.30%) |
Jul 12, 2004 | 4.992 | 4.992 | 4.961 | 4.976 | 21,816 | -0.01(-0.18%) |
Jul 09, 2004 | 5.052 | 5.052 | 4.964 | 4.986 | 12,561 | -0.01(-0.12%) |
Jul 08, 2004 | 4.992 | 5.016 | 4.961 | 4.992 | 4,958 | +0.03(+0.55%) |
Jul 07, 2004 | 5.049 | 5.049 | 4.961 | 4.964 | 15,866 | -0.01(-0.18%) |
Jul 06, 2004 | 4.855 | 5.019 | 4.855 | 4.973 | 33,386 | +0.02(+0.49%) |
Jul 02, 2004 | 4.958 | 4.964 | 4.940 | 4.949 | 9,916 | +0.00(+0.06%) |
Jul 01, 2004 | 4.961 | 4.961 | 4.940 | 4.946 | 61,483 | -0.05(-0.91%) |
Jun 30, 2004 | 4.961 | 5.016 | 4.961 | 4.992 | 46,608 | +0.02(+0.43%) |
Jun 29, 2004 | 4.992 | 5.019 | 4.961 | 4.970 | 14,544 | -0.02(-0.42%) |
Jun 28, 2004 | 4.934 | 4.992 | 4.886 | 4.992 | 26,775 | -0.00(-0.06%) |
Jun 25, 2004 | 4.961 | 5.037 | 4.886 | 4.995 | 22,147 | -0.01(-0.24%) |
Jun 24, 2004 | 4.964 | 5.040 | 4.964 | 5.007 | 16,858 | -0.02(-0.30%) |
Jun 23, 2004 | 4.961 | 5.025 | 4.961 | 5.022 | 12,891 | +0.04(+0.85%) |
Jun 22, 2004 | 5.022 | 5.037 | 4.961 | 4.979 | 45,286 | +0.02(+0.37%) |
Jun 21, 2004 | 5.034 | 5.034 | 4.961 | 4.961 | 32,394 | +0.00(+0.00%) |
Jun 18, 2004 | 4.961 | 4.992 | 4.961 | 4.961 | 34,708 | -0.03(-0.61%) |
Jun 17, 2004 | 5.022 | 5.022 | 4.889 | 4.992 | 41,650 | +0.00(+0.00%) |
Jun 16, 2004 | 5.058 | 5.058 | 4.976 | 4.992 | 23,469 | +0.03(+0.61%) |
Jun 15, 2004 | 4.992 | 4.992 | 4.952 | 4.961 | 32,064 | +0.03(+0.61%) |
Jun 14, 2004 | 5.043 | 5.046 | 4.901 | 4.931 | 33,386 | -0.09(-1.81%) |
Jun 10, 2004 | 4.961 | 5.025 | 4.865 | 5.022 | 24,461 | +0.10(+2.09%) |
Jun 09, 2004 | 4.901 | 4.928 | 4.819 | 4.919 | 62,475 | +0.05(+0.99%) |
Jun 08, 2004 | 4.813 | 4.871 | 4.813 | 4.871 | 35,700 | +0.06(+1.19%) |
Jun 07, 2004 | 4.849 | 4.871 | 4.813 | 4.813 | 80,655 | -0.03(-0.56%) |
Jun 04, 2004 | 4.871 | 4.871 | 4.810 | 4.840 | 55,864 | -0.00(-0.06%) |
Jun 03, 2004 | 4.868 | 4.874 | 4.831 | 4.843 | 57,186 | +0.00(+0.06%) |
Jun 02, 2004 | 4.825 | 4.916 | 4.825 | 4.840 | 24,791 | -0.06(-1.23%) |
Jun 01, 2004 | 4.904 | 4.916 | 4.837 | 4.901 | 9,916 | +0.00(+0.06%) |
May 28, 2004 | 4.898 | 4.916 | 4.828 | 4.898 | 112,058 | +0.06(+1.19%) |
May 27, 2004 | 4.825 | 4.916 | 4.825 | 4.840 | 85,614 | +0.00(+0.06%) |
May 26, 2004 | 4.816 | 4.898 | 4.816 | 4.837 | 25,122 | -0.00(-0.06%) |
May 25, 2004 | 4.816 | 4.913 | 4.816 | 4.840 | 45,616 | +0.01(+0.25%) |
May 24, 2004 | 4.813 | 4.886 | 4.813 | 4.828 | 32,064 | -0.01(-0.25%) |
May 21, 2004 | 4.855 | 4.855 | 4.828 | 4.840 | 38,344 | +0.01(+0.13%) |
May 20, 2004 | 4.840 | 4.898 | 4.831 | 4.834 | 34,047 | +0.00(+0.06%) |
May 19, 2004 | 4.982 | 4.982 | 4.828 | 4.831 | 43,964 | +0.00(+0.00%) |
May 18, 2004 | 4.901 | 4.913 | 4.810 | 4.831 | 47,600 | +0.00(+0.06%) |
May 17, 2004 | 4.840 | 4.916 | 4.825 | 4.828 | 17,519 | -0.02(-0.31%) |
May 14, 2004 | 4.919 | 4.919 | 4.840 | 4.843 | 22,477 | -0.08(-1.72%) |
May 13, 2004 | 4.855 | 4.934 | 4.837 | 4.928 | 69,747 | +0.08(+1.56%) |
May 12, 2004 | 4.822 | 4.925 | 4.822 | 4.852 | 22,477 | +0.02(+0.38%) |
May 11, 2004 | 4.831 | 4.931 | 4.831 | 4.834 | 56,194 | -0.02(-0.37%) |
May 10, 2004 | 4.846 | 4.961 | 4.619 | 4.852 | 132,222 | -0.01(-0.19%) |
May 07, 2004 | 4.869 | 4.913 | 4.858 | 4.861 | 49,252 | -0.01(-0.12%) |
May 06, 2004 | 4.834 | 4.916 | 4.834 | 4.868 | 27,105 | +0.02(+0.37%) |
May 05, 2004 | 4.907 | 4.907 | 4.846 | 4.849 | 55,533 | -0.10(-1.96%) |
May 04, 2004 | 4.895 | 4.946 | 4.895 | 4.946 | 30,080 | +0.02(+0.37%) |
May 03, 2004 | 4.922 | 4.943 | 4.916 | 4.928 | 47,930 | +0.01(+0.12%) |
Apr 30, 2004 | 4.973 | 4.976 | 4.886 | 4.922 | 41,319 | -0.01(-0.18%) |
Apr 29, 2004 | 4.931 | 5.004 | 4.928 | 4.931 | 51,566 | -0.02(-0.31%) |
Apr 28, 2004 | 4.979 | 4.982 | 4.943 | 4.946 | 59,169 | -0.02(-0.30%) |
Apr 27, 2004 | 4.967 | 5.025 | 4.952 | 4.961 | 87,928 | -0.03(-0.61%) |
Apr 26, 2004 | 4.992 | 4.992 | 4.952 | 4.992 | 50,244 | +0.03(+0.61%) |
Apr 23, 2004 | 4.992 | 4.992 | 4.961 | 4.961 | 176,517 | -0.02(-0.49%) |
Apr 22, 2004 | 5.007 | 5.007 | 4.976 | 4.986 | 93,547 | +0.01(+0.24%) |
Apr 21, 2004 | 4.961 | 5.007 | 4.961 | 4.973 | 74,044 | -0.01(-0.18%) |
Apr 20, 2004 | 5.022 | 5.022 | 4.904 | 4.982 | 140,156 | -0.01(-0.24%) |
Apr 19, 2004 | 5.037 | 5.037 | 4.992 | 4.995 | 56,855 | -0.02(-0.42%) |
Apr 16, 2004 | 5.137 | 5.137 | 4.976 | 5.016 | 267,751 | +0.02(+0.48%) |
Apr 15, 2004 | 5.022 | 5.082 | 4.970 | 4.992 | 275,353 | -0.04(-0.84%) |
Apr 14, 2004 | 5.025 | 5.067 | 5.004 | 5.034 | 80,655 | -0.00(-0.06%) |
Apr 13, 2004 | 5.067 | 5.082 | 5.034 | 5.037 | 72,391 | -0.03(-0.66%) |
Apr 12, 2004 | 5.094 | 5.113 | 5.067 | 5.070 | 145,445 | -0.04(-0.83%) |
Apr 08, 2004 | 5.128 | 5.128 | 5.088 | 5.113 | 134,867 | -0.01(-0.12%) |
Apr 07, 2004 | 5.143 | 5.173 | 5.073 | 5.119 | 79,994 | -0.04(-0.76%) |
Apr 06, 2004 | 5.100 | 5.158 | 5.088 | 5.158 | 83,630 | +0.00(+0.00%) |
Apr 05, 2004 | 5.173 | 5.188 | 5.073 | 5.158 | 70,408 | -0.01(-0.18%) |
Apr 02, 2004 | 5.113 | 5.188 | 5.113 | 5.167 | 55,203 | -0.01(-0.12%) |
Apr 01, 2004 | 5.188 | 5.188 | 5.158 | 5.173 | 10,247 | +0.00(+0.00%) |
Mar 31, 2004 | 5.052 | 5.194 | 5.052 | 5.173 | 18,841 | -0.00(-0.06%) |
Mar 30, 2004 | 5.203 | 5.203 | 5.146 | 5.176 | 77,680 | -0.01(-0.23%) |
Mar 29, 2004 | 5.203 | 5.203 | 5.116 | 5.188 | 77,019 | +0.07(+1.42%) |
Mar 26, 2004 | 5.203 | 5.221 | 5.091 | 5.116 | 228,745 | +0.02(+0.30%) |
Mar 25, 2004 | 5.067 | 5.182 | 5.067 | 5.100 | 196,350 | -0.01(-0.18%) |
Mar 24, 2004 | 5.110 | 5.110 | 5.082 | 5.110 | 56,525 | +0.00(+0.00%) |
Mar 23, 2004 | 5.110 | 5.110 | 5.070 | 5.110 | 141,147 | +0.00(+0.06%) |
Mar 22, 2004 | 5.113 | 5.113 | 5.082 | 5.107 | 77,019 | +0.00(+0.06%) |
Mar 19, 2004 | 5.079 | 5.128 | 5.079 | 5.104 | 142,139 | +0.01(+0.12%) |
Mar 18, 2004 | 5.097 | 5.097 | 5.073 | 5.097 | 77,680 | +0.02(+0.36%) |
Mar 17, 2004 | 5.094 | 5.094 | 5.079 | 5.079 | 70,078 | +0.01(+0.18%) |
Mar 16, 2004 | 5.113 | 5.113 | 5.052 | 5.070 | 42,972 | -0.02(-0.42%) |
Mar 15, 2004 | 5.091 | 5.113 | 5.073 | 5.091 | 33,055 | -0.02(-0.36%) |
Mar 12, 2004 | 5.113 | 5.113 | 5.083 | 5.110 | 130,569 | +0.04(+0.72%) |
Mar 11, 2004 | 5.143 | 5.143 | 5.070 | 5.073 | 163,956 | -0.07(-1.35%) |
Mar 10, 2004 | 5.158 | 5.164 | 5.116 | 5.143 | 92,225 | -0.01(-0.23%) |
Mar 09, 2004 | 5.102 | 5.167 | 5.097 | 5.155 | 631,033 | +0.06(+1.13%) |
Mar 08, 2004 | 5.097 | 5.140 | 5.073 | 5.097 | 43,964 | +0.00(+0.00%) |
Mar 05, 2004 | 5.073 | 5.113 | 5.073 | 5.097 | 39,997 | +0.02(+0.48%) |
Mar 04, 2004 | 5.110 | 5.143 | 5.052 | 5.073 | 51,566 | -0.03(-0.53%) |
Mar 03, 2004 | 5.113 | 5.113 | 5.082 | 5.100 | 20,494 | -0.04(-0.82%) |
Mar 02, 2004 | 5.143 | 5.143 | 5.082 | 5.143 | 15,536 | -0.00(-0.06%) |
Mar 01, 2004 | 5.091 | 5.158 | 5.073 | 5.146 | 27,436 | +0.05(+1.07%) |
Feb 27, 2004 | 5.143 | 5.143 | 5.073 | 5.091 | 28,097 | +0.02(+0.30%) |
Feb 26, 2004 | 5.143 | 5.143 | 5.073 | 5.076 | 39,666 | -0.04(-0.71%) |
Feb 25, 2004 | 5.119 | 5.155 | 5.067 | 5.113 | 43,302 | +0.03(+0.60%) |
Feb 24, 2004 | 5.113 | 5.113 | 5.022 | 5.082 | 61,153 | +0.01(+0.29%) |
Feb 23, 2004 | 5.082 | 5.082 | 5.022 | 5.067 | 122,306 | -0.00(-0.06%) |
Feb 20, 2004 | 5.067 | 5.082 | 5.067 | 5.070 | 102,142 | +0.00(+0.00%) |
Feb 19, 2004 | 5.097 | 5.097 | 5.067 | 5.070 | 15,205 | +0.00(+0.00%) |
Feb 18, 2004 | 5.097 | 5.134 | 5.067 | 5.070 | 76,028 | -0.03(-0.53%) |
Feb 17, 2004 | 5.143 | 5.143 | 5.097 | 5.097 | 22,477 | -0.05(-0.88%) |
Feb 13, 2004 | 5.113 | 5.143 | 5.097 | 5.143 | 24,461 | +0.04(+0.77%) |
Feb 12, 2004 | 5.100 | 5.143 | 5.097 | 5.104 | 39,005 | -0.04(-0.71%) |
Feb 11, 2004 | 5.143 | 5.173 | 5.113 | 5.140 | 23,469 | -0.00(-0.06%) |
Feb 10, 2004 | 5.143 | 5.158 | 5.097 | 5.143 | 40,989 | +0.02(+0.30%) |
Feb 09, 2004 | 5.179 | 5.179 | 5.100 | 5.128 | 85,614 | -0.02(-0.29%) |
Feb 06, 2004 | 5.179 | 5.179 | 5.104 | 5.143 | 25,122 | +0.05(+0.89%) |
Feb 05, 2004 | 5.143 | 5.143 | 5.097 | 5.097 | 20,825 | -0.06(-1.17%) |
Feb 04, 2004 | 5.097 | 5.158 | 5.097 | 5.158 | 39,666 | +0.01(+0.29%) |
Feb 03, 2004 | 5.143 | 5.173 | 5.097 | 5.143 | 31,733 | -0.02(-0.35%) |
Feb 02, 2004 | 5.143 | 5.161 | 5.100 | 5.161 | 52,227 | +0.06(+1.25%) |
Jan 30, 2004 | 5.085 | 5.149 | 5.085 | 5.097 | 32,394 | -0.05(-0.88%) |
Jan 29, 2004 | 5.097 | 5.264 | 5.097 | 5.143 | 54,872 | +0.00(+0.00%) |
Jan 28, 2004 | 5.152 | 5.152 | 5.097 | 5.143 | 41,650 | +0.02(+0.30%) |
Jan 27, 2004 | 5.128 | 5.203 | 5.097 | 5.128 | 76,028 | +0.00(+0.00%) |
Jan 26, 2004 | 5.113 | 5.128 | 5.097 | 5.128 | 59,169 | +0.02(+0.30%) |
Jan 23, 2004 | 5.113 | 5.113 | 5.097 | 5.113 | 12,230 | +0.02(+0.30%) |
Jan 22, 2004 | 5.128 | 5.128 | 5.097 | 5.097 | 57,186 | -0.03(-0.59%) |
Jan 21, 2004 | 5.143 | 5.143 | 5.122 | 5.128 | 13,222 | -0.02(-0.29%) |
Jan 20, 2004 | 5.113 | 5.203 | 5.085 | 5.143 | 105,117 | +0.03(+0.59%) |
Jan 16, 2004 | 5.113 | 5.113 | 5.067 | 5.113 | 85,614 | +0.00(+0.00%) |
Jan 15, 2004 | 5.055 | 5.113 | 5.055 | 5.113 | 32,080 | +0.02(+0.36%) |
Jan 14, 2004 | 5.113 | 5.113 | 5.067 | 5.094 | 16,593 | -0.02(-0.36%) |
Jan 13, 2004 | 5.007 | 5.113 | 5.007 | 5.113 | 42,146 | +0.05(+0.90%) |
Jan 12, 2004 | 5.143 | 5.143 | 5.031 | 5.067 | 37,187 | +0.00(+0.00%) |
Jan 09, 2004 | 5.158 | 5.158 | 5.010 | 5.067 | 19,205 | -0.08(-1.47%) |
Jan 08, 2004 | 5.022 | 5.143 | 5.022 | 5.143 | 42,311 | +0.11(+2.29%) |
Jan 07, 2004 | 5.037 | 5.082 | 5.028 | 5.028 | 9,153 | -0.05(-0.89%) |
Jan 06, 2004 | 5.128 | 5.203 | 4.931 | 5.073 | 96,853 | -0.02(-0.42%) |
Jan 05, 2004 | 5.010 | 5.094 | 4.931 | 5.094 | 76,689 | +0.08(+1.57%) |
Jan 02, 2004 | 5.022 | 5.110 | 5.010 | 5.016 | 81,647 | -0.08(-1.60%) |
Dec 31, 2003 | 4.949 | 5.097 | 4.949 | 5.097 | 59,169 | +0.08(+1.51%) |
Dec 30, 2003 | 4.961 | 5.022 | 4.946 | 5.022 | 47,269 | +0.06(+1.22%) |
Dec 29, 2003 | 4.992 | 5.022 | 4.946 | 4.961 | 13,056 | -0.08(-1.50%) |
Dec 26, 2003 | 4.995 | 5.037 | 4.946 | 5.037 | 12,723 | +0.05(+0.91%) |
Dec 24, 2003 | 4.976 | 4.992 | 4.931 | 4.992 | 47,335 | +0.04(+0.73%) |
Dec 23, 2003 | 5.007 | 5.007 | 4.955 | 4.955 | 32,311 | -0.04(-0.73%) |
Dec 22, 2003 | 4.986 | 5.013 | 4.973 | 4.992 | 70,706 | -0.02(-0.30%) |
Dec 19, 2003 | 5.022 | 5.022 | 4.973 | 5.007 | 49,048 | +0.03(+0.67%) |
Dec 18, 2003 | 5.022 | 5.022 | 4.970 | 4.973 | 57,318 | -0.02(-0.48%) |
Dec 17, 2003 | 4.992 | 5.001 | 4.916 | 4.997 | 57,206 | +0.01(+0.11%) |
Dec 16, 2003 | 4.992 | 5.067 | 4.964 | 4.992 | 72,425 | +0.02(+0.30%) |
Dec 15, 2003 | 5.128 | 5.128 | 4.946 | 4.976 | 156,931 | -0.08(-1.50%) |
Dec 12, 2003 | 5.082 | 5.097 | 4.998 | 5.052 | 45,170 | +0.00(+0.00%) |
Dec 11, 2003 | 5.007 | 5.097 | 4.982 | 5.052 | 109,414 | +0.06(+1.21%) |
Dec 10, 2003 | 4.992 | 5.037 | 4.964 | 4.992 | 184,331 | -0.01(-0.18%) |
Dec 09, 2003 | 4.931 | 5.188 | 4.931 | 5.001 | 65,218 | -0.04(-0.72%) |
Dec 08, 2003 | 4.970 | 5.058 | 4.934 | 5.037 | 67,615 | +0.08(+1.52%) |
Dec 05, 2003 | 5.067 | 5.009 | 4.931 | 4.961 | 45,451 | -0.11(-2.09%) |
Dec 04, 2003 | 4.998 | 5.067 | 4.976 | 5.067 | 57,262 | +0.08(+1.52%) |
Dec 03, 2003 | 4.961 | 5.007 | 4.940 | 4.992 | 46,277 | -0.01(-0.12%) |
Dec 02, 2003 | 4.976 | 4.998 | 4.964 | 4.998 | 93,679 | +0.02(+0.43%) |
Dec 01, 2003 | 4.961 | 4.976 | 4.904 | 4.976 | 119,000 | +0.07(+1.48%) |
Nov 28, 2003 | 4.976 | 4.976 | 4.904 | 4.904 | 16,032 | -0.03(-0.55%) |
Nov 26, 2003 | 4.877 | 4.976 | 4.877 | 4.931 | 132,179 | -0.05(-0.91%) |
Nov 25, 2003 | 4.904 | 4.992 | 4.871 | 4.976 | 129,859 | -0.02(-0.30%) |
Nov 24, 2003 | 4.922 | 5.046 | 4.889 | 4.992 | 170,871 | +0.17(+3.51%) |
Nov 21, 2003 | 4.825 | 4.852 | 4.783 | 4.822 | 198,575 | +0.04(+0.82%) |
Nov 20, 2003 | 4.825 | 4.840 | 4.765 | 4.783 | 163,956 | -0.04(-0.88%) |
Nov 19, 2003 | 4.825 | 4.865 | 4.780 | 4.825 | 47,352 | +0.02(+0.31%) |
Nov 18, 2003 | 4.795 | 4.825 | 4.768 | 4.810 | 210,564 | +0.03(+0.57%) |
Nov 17, 2003 | 4.795 | 4.810 | 4.777 | 4.783 | 79,690 | -0.03(-0.57%) |
Nov 14, 2003 | 4.765 | 4.810 | 4.738 | 4.810 | 42,020 | +0.06(+1.27%) |
Nov 13, 2003 | 4.759 | 4.810 | 4.750 | 4.750 | 70,187 | -0.02(-0.32%) |
Nov 12, 2003 | 4.747 | 4.819 | 4.747 | 4.765 | 157,345 | +0.02(+0.38%) |
Nov 11, 2003 | 4.722 | 4.780 | 4.704 | 4.747 | 97,137 | -0.01(-0.19%) |
Nov 10, 2003 | 4.810 | 4.810 | 4.731 | 4.756 | 66,904 | -0.07(-1.38%) |
Nov 07, 2003 | 4.644 | 4.858 | 4.538 | 4.822 | 155,130 | +0.18(+3.84%) |
Nov 06, 2003 | 4.659 | 4.659 | 4.613 | 4.644 | 317,913 | +0.00(+0.00%) |
Nov 05, 2003 | 4.622 | 4.659 | 4.622 | 4.644 | 70,739 | +0.00(+0.00%) |
Nov 04, 2003 | 4.647 | 4.647 | 4.598 | 4.644 | 21,816 | +0.00(+0.07%) |