Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.31 | 18.44 | 18.20 | 18.44 | 2,400,455 | +0.13(+0.69%) |
Oct 28, 2004 | 18.20 | 18.34 | 18.10 | 18.31 | 2,243,543 | +0.00(+0.02%) |
Oct 27, 2004 | 18.16 | 18.36 | 17.90 | 18.31 | 4,116,737 | +0.08(+0.42%) |
Oct 26, 2004 | 17.76 | 18.23 | 17.75 | 18.23 | 4,891,549 | +0.60(+3.39%) |
Oct 25, 2004 | 17.58 | 17.73 | 17.42 | 17.63 | 3,537,821 | +0.14(+0.77%) |
Oct 22, 2004 | 17.64 | 17.78 | 17.50 | 17.50 | 4,327,252 | -0.07(-0.40%) |
Oct 21, 2004 | 17.39 | 17.60 | 17.30 | 17.57 | 4,106,016 | +0.09(+0.51%) |
Oct 20, 2004 | 17.16 | 17.50 | 17.10 | 17.48 | 5,271,645 | +0.28(+1.65%) |
Oct 19, 2004 | 17.64 | 17.67 | 17.18 | 17.20 | 5,303,807 | -0.44(-2.48%) |
Oct 18, 2004 | 17.45 | 17.70 | 17.35 | 17.63 | 3,403,325 | +0.14(+0.77%) |
Oct 15, 2004 | 17.64 | 17.64 | 17.25 | 17.50 | 6,494,776 | -0.11(-0.65%) |
Oct 14, 2004 | 17.87 | 18.02 | 17.55 | 17.61 | 5,706,320 | -0.31(-1.73%) |
Oct 13, 2004 | 18.16 | 18.17 | 17.91 | 17.92 | 3,043,695 | -0.22(-1.20%) |
Oct 12, 2004 | 18.20 | 18.23 | 18.10 | 18.14 | 4,189,832 | -0.06(-0.32%) |
Oct 11, 2004 | 18.10 | 18.25 | 18.05 | 18.20 | 6,024,041 | +0.17(+0.96%) |
Oct 08, 2004 | 18.04 | 18.12 | 17.97 | 18.03 | 5,643,945 | +0.06(+0.33%) |
Oct 07, 2004 | 18.28 | 18.28 | 17.96 | 17.97 | 5,353,512 | -0.27(-1.47%) |
Oct 06, 2004 | 18.24 | 18.33 | 18.12 | 18.24 | 4,004,657 | +0.07(+0.39%) |
Oct 05, 2004 | 18.32 | 18.33 | 18.16 | 18.17 | 4,581,624 | -0.12(-0.64%) |
Oct 04, 2004 | 18.16 | 18.31 | 18.13 | 18.28 | 7,091,235 | +0.20(+1.11%) |
Oct 01, 2004 | 18.08 | 18.36 | 17.96 | 18.08 | 6,140,994 | +0.08(+0.43%) |
Sep 30, 2004 | 18.02 | 18.07 | 17.89 | 18.01 | 6,433,376 | +0.00(+0.02%) |
Sep 29, 2004 | 18.01 | 18.01 | 17.87 | 18.00 | 2,396,557 | +0.02(+0.09%) |
Sep 28, 2004 | 17.85 | 18.02 | 17.85 | 17.99 | 2,980,346 | +0.18(+0.99%) |
Sep 27, 2004 | 17.96 | 17.97 | 17.76 | 17.81 | 2,916,022 | -0.15(-0.82%) |
Sep 24, 2004 | 17.93 | 18.05 | 17.90 | 17.96 | 3,163,572 | +0.00(+0.02%) |
Sep 23, 2004 | 18.13 | 18.15 | 17.95 | 17.96 | 3,305,864 | -0.13(-0.70%) |
Sep 22, 2004 | 18.22 | 18.23 | 17.98 | 18.08 | 3,474,471 | -0.19(-1.03%) |
Sep 21, 2004 | 18.19 | 18.30 | 18.11 | 18.27 | 3,396,503 | +0.09(+0.47%) |
Sep 20, 2004 | 18.32 | 18.32 | 18.17 | 18.19 | 3,261,032 | -0.13(-0.72%) |
Sep 17, 2004 | 18.33 | 18.45 | 18.28 | 18.32 | 4,047,540 | +0.12(+0.64%) |
Sep 16, 2004 | 18.22 | 18.30 | 18.13 | 18.20 | 4,048,514 | +0.02(+0.10%) |
Sep 15, 2004 | 18.38 | 18.45 | 18.14 | 18.18 | 4,429,585 | -0.06(-0.32%) |
Sep 14, 2004 | 18.13 | 18.28 | 18.11 | 18.24 | 3,625,535 | +0.17(+0.95%) |
Sep 13, 2004 | 17.98 | 18.16 | 17.95 | 18.07 | 3,208,404 | +0.06(+0.31%) |
Sep 10, 2004 | 17.90 | 18.02 | 17.82 | 18.01 | 2,839,028 | +0.08(+0.46%) |
Sep 09, 2004 | 17.90 | 18.00 | 17.81 | 17.93 | 3,535,871 | +0.07(+0.38%) |
Sep 08, 2004 | 18.03 | 18.04 | 17.85 | 17.86 | 2,925,768 | -0.17(-0.94%) |
Sep 07, 2004 | 17.68 | 18.04 | 17.68 | 18.03 | 3,700,580 | +0.39(+2.22%) |
Sep 03, 2004 | 17.67 | 17.76 | 17.59 | 17.64 | 2,827,333 | +0.00(+0.00%) |
Sep 02, 2004 | 17.42 | 17.66 | 17.31 | 17.64 | 1,704,586 | +0.27(+1.54%) |
Sep 01, 2004 | 17.55 | 17.55 | 17.27 | 17.37 | 3,294,169 | -0.11(-0.63%) |
Aug 31, 2004 | 17.24 | 17.48 | 17.24 | 17.48 | 3,798,040 | +0.29(+1.66%) |
Aug 30, 2004 | 17.21 | 17.23 | 17.03 | 17.20 | 3,415,995 | -0.09(-0.53%) |
Aug 27, 2004 | 17.35 | 17.39 | 17.27 | 17.29 | 2,273,756 | -0.04(-0.21%) |
Aug 26, 2004 | 17.31 | 17.34 | 17.23 | 17.33 | 1,714,332 | -0.03(-0.20%) |
Aug 25, 2004 | 17.24 | 17.37 | 17.17 | 17.36 | 1,915,101 | +0.14(+0.80%) |
Aug 24, 2004 | 17.30 | 17.35 | 17.18 | 17.22 | 2,471,601 | -0.04(-0.25%) |
Aug 23, 2004 | 17.43 | 17.51 | 17.23 | 17.27 | 2,177,270 | -0.16(-0.90%) |
Aug 20, 2004 | 17.27 | 17.42 | 17.21 | 17.42 | 1,802,047 | +0.18(+1.07%) |
Aug 19, 2004 | 17.15 | 17.25 | 17.13 | 17.24 | 1,691,916 | +11.60(+205.62%) |
Aug 16, 2004 | 5.502 | 5.649 | 5.481 | 5.640 | 872,272 | +0.14(+2.52%) |
Aug 13, 2004 | 5.546 | 5.558 | 5.474 | 5.502 | 1,291,678 | -0.04(-0.70%) |
Aug 12, 2004 | 5.587 | 5.607 | 5.531 | 5.541 | 638,692 | -0.07(-1.17%) |
Aug 11, 2004 | 5.596 | 5.615 | 5.553 | 5.606 | 615,626 | +0.00(+0.07%) |
Aug 10, 2004 | 5.577 | 5.609 | 5.576 | 5.602 | 907,033 | +0.04(+0.78%) |
Aug 09, 2004 | 5.546 | 5.581 | 5.528 | 5.559 | 879,094 | +0.02(+0.30%) |
Aug 06, 2004 | 5.633 | 5.636 | 5.523 | 5.543 | 1,144,512 | -0.11(-1.89%) |
Aug 05, 2004 | 5.756 | 5.761 | 5.629 | 5.649 | 1,280,957 | -0.12(-2.13%) |
Aug 04, 2004 | 5.787 | 5.818 | 5.752 | 5.773 | 883,967 | -0.03(-0.51%) |
Aug 03, 2004 | 5.807 | 5.832 | 5.782 | 5.802 | 1,010,666 | -0.00(-0.02%) |
Aug 02, 2004 | 5.807 | 5.821 | 5.748 | 5.803 | 962,586 | -0.01(-0.12%) |
Jul 30, 2004 | 5.756 | 5.830 | 5.736 | 5.811 | 1,174,400 | +0.07(+1.16%) |
Jul 29, 2004 | 5.613 | 5.772 | 5.592 | 5.744 | 2,193,514 | +0.18(+3.28%) |
Jul 28, 2004 | 5.618 | 5.640 | 5.542 | 5.561 | 1,366,722 | -0.06(-1.13%) |
Jul 27, 2004 | 5.613 | 5.659 | 5.613 | 5.625 | 919,378 | +0.01(+0.18%) |
Jul 26, 2004 | 5.610 | 5.643 | 5.577 | 5.615 | 983,702 | +0.02(+0.44%) |
Jul 23, 2004 | 5.643 | 5.648 | 5.581 | 5.590 | 1,295,901 | -0.05(-0.80%) |
Jul 22, 2004 | 5.727 | 5.733 | 5.571 | 5.635 | 1,349,829 | -0.10(-1.70%) |
Jul 21, 2004 | 5.838 | 5.849 | 5.733 | 5.733 | 987,276 | -0.09(-1.59%) |
Jul 20, 2004 | 5.879 | 5.881 | 5.797 | 5.825 | 863,826 | -0.04(-0.67%) |
Jul 19, 2004 | 5.874 | 5.921 | 5.850 | 5.864 | 925,226 | +0.00(+0.05%) |
Jul 16, 2004 | 5.951 | 5.951 | 5.850 | 5.861 | 1,009,692 | -0.01(-0.10%) |
Jul 15, 2004 | 5.941 | 5.941 | 5.867 | 5.867 | 918,079 | -0.06(-1.07%) |
Jul 14, 2004 | 5.963 | 5.963 | 5.909 | 5.931 | 853,430 | -0.03(-0.53%) |
Jul 13, 2004 | 6.046 | 6.056 | 5.951 | 5.962 | 1,210,461 | -0.09(-1.53%) |
Jul 12, 2004 | 5.992 | 6.097 | 5.992 | 6.055 | 1,331,312 | +0.08(+1.29%) |
Jul 09, 2004 | 6.013 | 6.013 | 5.959 | 5.978 | 833,938 | -0.02(-0.39%) |
Jul 08, 2004 | 6.039 | 6.043 | 5.976 | 6.001 | 969,408 | -0.04(-0.61%) |
Jul 07, 2004 | 6.067 | 6.094 | 6.029 | 6.038 | 1,162,055 | -0.05(-0.89%) |
Jul 06, 2004 | 6.074 | 6.119 | 6.071 | 6.093 | 716,660 | -0.02(-0.37%) |
Jul 02, 2004 | 6.115 | 6.151 | 6.097 | 6.115 | 767,340 | +0.01(+0.12%) |
Jul 01, 2004 | 6.157 | 6.173 | 6.090 | 6.108 | 1,185,446 | -0.04(-0.72%) |
Jun 30, 2004 | 6.156 | 6.180 | 6.110 | 6.152 | 1,274,135 | +0.02(+0.25%) |
Jun 29, 2004 | 6.185 | 6.217 | 6.137 | 6.137 | 1,068,818 | -0.03(-0.53%) |
Jun 28, 2004 | 6.202 | 6.272 | 6.158 | 6.170 | 2,616,168 | +0.01(+0.13%) |
Jun 25, 2004 | 6.136 | 6.161 | 6.095 | 6.161 | 4,103,417 | +0.04(+0.70%) |
Jun 24, 2004 | 6.078 | 6.151 | 6.058 | 6.118 | 1,533,705 | +0.06(+1.03%) |
Jun 23, 2004 | 6.065 | 6.088 | 6.018 | 6.056 | 990,849 | +0.09(+1.53%) |
Jun 18, 2004 | 5.920 | 6.018 | 5.920 | 5.964 | 1,468,406 | +0.01(+0.12%) |
Jun 17, 2004 | 5.951 | 5.971 | 5.919 | 5.957 | 1,352,428 | -0.00(-0.07%) |
Jun 16, 2004 | 6.002 | 6.008 | 5.957 | 5.961 | 765,390 | -0.04(-0.60%) |
Jun 15, 2004 | 5.982 | 6.043 | 5.972 | 5.997 | 1,766,636 | +0.05(+0.86%) |
Jun 14, 2004 | 5.966 | 5.994 | 5.926 | 5.946 | 1,224,105 | -0.02(-0.34%) |
Jun 10, 2004 | 5.986 | 6.002 | 5.936 | 5.966 | 2,183,118 | -0.02(-0.34%) |
Jun 09, 2004 | 6.085 | 6.093 | 5.979 | 5.987 | 1,476,203 | -0.11(-1.80%) |
Jun 08, 2004 | 6.104 | 6.118 | 6.053 | 6.097 | 1,752,342 | -0.03(-0.44%) |
Jun 07, 2004 | 6.079 | 6.128 | 6.061 | 6.123 | 1,673,723 | +0.07(+1.12%) |
Jun 04, 2004 | 6.085 | 6.110 | 6.037 | 6.056 | 889,165 | -0.02(-0.27%) |
Jun 03, 2004 | 6.076 | 6.094 | 6.033 | 6.072 | 835,237 | -0.02(-0.30%) |
Jun 02, 2004 | 6.035 | 6.117 | 6.029 | 6.091 | 1,490,822 | +0.08(+1.31%) |
Jun 01, 2004 | 5.905 | 6.018 | 5.905 | 6.012 | 1,969,354 | +0.10(+1.67%) |
May 28, 2004 | 5.886 | 5.913 | 5.854 | 5.913 | 1,176,025 | +0.04(+0.61%) |
May 27, 2004 | 5.860 | 5.914 | 5.859 | 5.877 | 1,630,841 | +0.00(+0.07%) |
May 26, 2004 | 5.826 | 5.906 | 5.814 | 5.873 | 1,620,770 | +0.05(+0.90%) |
May 25, 2004 | 5.796 | 5.848 | 5.777 | 5.821 | 3,476,420 | +0.03(+0.59%) |
May 24, 2004 | 5.985 | 6.003 | 5.786 | 5.787 | 3,599,546 | -0.20(-3.28%) |
May 21, 2004 | 6.011 | 6.048 | 5.968 | 5.983 | 1,022,037 | -0.00(-0.07%) |
May 20, 2004 | 5.981 | 6.013 | 5.954 | 5.987 | 1,243,922 | +0.01(+0.10%) |
May 19, 2004 | 6.003 | 6.083 | 5.959 | 5.981 | 1,180,573 | +0.00(+0.03%) |
May 18, 2004 | 6.025 | 6.074 | 5.961 | 5.979 | 1,728,301 | -0.03(-0.48%) |
May 17, 2004 | 6.049 | 6.055 | 5.977 | 6.008 | 1,688,992 | -0.08(-1.25%) |
May 14, 2004 | 5.983 | 6.115 | 5.983 | 6.083 | 2,322,486 | +0.11(+1.80%) |
May 13, 2004 | 5.839 | 6.003 | 5.831 | 5.976 | 2,557,367 | +0.14(+2.35%) |
May 12, 2004 | 5.849 | 5.854 | 5.689 | 5.838 | 3,469,598 | -0.01(-0.11%) |
May 11, 2004 | 5.838 | 5.879 | 5.824 | 5.844 | 1,312,469 | +0.01(+0.11%) |
May 10, 2004 | 5.805 | 5.878 | 5.750 | 5.838 | 1,851,752 | +0.03(+0.57%) |
May 07, 2004 | 5.874 | 5.924 | 5.805 | 5.805 | 1,535,005 | -0.08(-1.36%) |
May 06, 2004 | 5.910 | 5.915 | 5.859 | 5.885 | 1,349,180 | -0.03(-0.57%) |
May 05, 2004 | 5.912 | 5.950 | 5.907 | 5.919 | 1,554,172 | -0.00(-0.05%) |
May 04, 2004 | 5.951 | 5.982 | 5.890 | 5.922 | 1,589,258 | -0.04(-0.65%) |
May 03, 2004 | 5.952 | 5.972 | 5.910 | 5.961 | 1,817,315 | +0.01(+0.16%) |
Apr 30, 2004 | 5.998 | 6.007 | 5.933 | 5.952 | 1,916,076 | -0.04(-0.67%) |
Apr 29, 2004 | 6.000 | 6.110 | 5.974 | 5.992 | 2,230,224 | +0.02(+0.41%) |
Apr 28, 2004 | 6.013 | 6.029 | 5.932 | 5.968 | 1,815,366 | -0.10(-1.57%) |
Apr 27, 2004 | 6.062 | 6.103 | 6.028 | 6.063 | 1,848,178 | -0.00(-0.02%) |
Apr 26, 2004 | 6.153 | 6.169 | 6.033 | 6.064 | 1,520,710 | -0.10(-1.58%) |
Apr 23, 2004 | 6.236 | 6.236 | 6.154 | 6.161 | 1,215,009 | -0.10(-1.59%) |
Apr 22, 2004 | 6.131 | 6.295 | 6.100 | 6.261 | 1,590,232 | +0.12(+1.92%) |
Apr 21, 2004 | 6.167 | 6.176 | 6.066 | 6.143 | 1,300,124 | -0.01(-0.10%) |
Apr 20, 2004 | 6.197 | 6.218 | 6.141 | 6.149 | 1,368,672 | -0.06(-0.91%) |
Apr 19, 2004 | 6.187 | 6.213 | 6.139 | 6.206 | 810,872 | -0.00(-0.02%) |
Apr 16, 2004 | 6.208 | 6.213 | 6.147 | 6.207 | 1,674,373 | +0.04(+0.63%) |
Apr 15, 2004 | 6.175 | 6.214 | 6.132 | 6.168 | 1,656,181 | -0.01(-0.12%) |
Apr 14, 2004 | 6.146 | 6.192 | 6.129 | 6.175 | 1,432,671 | +0.02(+0.30%) |
Apr 13, 2004 | 6.244 | 6.257 | 6.130 | 6.156 | 1,187,395 | -0.07(-1.07%) |
Apr 12, 2004 | 6.156 | 6.254 | 6.156 | 6.223 | 1,030,158 | +0.06(+0.92%) |
Apr 08, 2004 | 6.187 | 6.232 | 6.150 | 6.167 | 1,149,385 | -0.01(-0.22%) |
Apr 07, 2004 | 6.180 | 6.213 | 6.140 | 6.180 | 1,274,460 | +0.00(+0.02%) |
Apr 06, 2004 | 6.256 | 6.256 | 6.171 | 6.179 | 1,335,535 | -0.08(-1.23%) |
Apr 05, 2004 | 6.189 | 6.263 | 6.179 | 6.256 | 1,203,314 | +0.07(+1.08%) |
Apr 02, 2004 | 6.155 | 6.197 | 6.119 | 6.189 | 1,222,806 | +0.09(+1.41%) |
Apr 01, 2004 | 6.028 | 6.140 | 6.028 | 6.103 | 1,519,736 | +0.04(+0.71%) |
Mar 31, 2004 | 6.049 | 6.091 | 6.016 | 6.060 | 1,226,379 | +0.01(+0.19%) |
Mar 30, 2004 | 6.028 | 6.060 | 6.013 | 6.049 | 1,054,524 | +0.01(+0.17%) |
Mar 29, 2004 | 5.964 | 6.052 | 5.963 | 6.038 | 890,790 | +0.08(+1.33%) |
Mar 26, 2004 | 5.956 | 6.028 | 5.956 | 5.959 | 1,477,828 | -0.05(-0.84%) |
Mar 25, 2004 | 5.961 | 6.031 | 5.937 | 6.010 | 1,145,812 | +0.07(+1.16%) |
Mar 24, 2004 | 6.008 | 6.026 | 5.931 | 5.941 | 1,743,895 | -0.06(-0.94%) |
Mar 23, 2004 | 6.033 | 6.054 | 5.987 | 5.997 | 1,638,963 | -0.05(-0.87%) |
Mar 22, 2004 | 6.147 | 6.147 | 6.010 | 6.050 | 1,937,517 | -0.10(-1.57%) |
Mar 19, 2004 | 6.218 | 6.253 | 6.146 | 6.146 | 1,078,889 | -0.10(-1.64%) |
Mar 18, 2004 | 6.192 | 6.267 | 6.172 | 6.249 | 1,136,715 | +0.05(+0.76%) |
Mar 17, 2004 | 6.115 | 6.229 | 6.115 | 6.201 | 1,442,092 | +0.02(+0.35%) |
Mar 16, 2004 | 6.182 | 6.202 | 6.141 | 6.180 | 1,131,842 | +0.01(+0.10%) |
Mar 15, 2004 | 6.249 | 6.259 | 6.168 | 6.174 | 1,593,481 | -0.09(-1.38%) |
Mar 12, 2004 | 6.167 | 6.272 | 6.155 | 6.260 | 1,751,042 | +0.11(+1.72%) |
Mar 11, 2004 | 6.269 | 6.270 | 6.132 | 6.154 | 1,319,292 | -0.13(-2.04%) |
Mar 10, 2004 | 6.403 | 6.403 | 6.269 | 6.283 | 937,896 | -0.12(-1.86%) |
Mar 09, 2004 | 6.454 | 6.454 | 6.381 | 6.402 | 1,143,538 | -0.06(-0.91%) |
Mar 08, 2004 | 6.444 | 6.464 | 6.436 | 6.460 | 1,221,181 | +0.02(+0.35%) |
Mar 05, 2004 | 6.372 | 6.485 | 6.372 | 6.437 | 1,109,751 | -0.01(-0.08%) |
Mar 04, 2004 | 6.410 | 6.443 | 6.382 | 6.443 | 1,311,495 | +0.03(+0.51%) |
Mar 03, 2004 | 6.355 | 6.410 | 6.336 | 6.410 | 1,411,554 | +0.05(+0.86%) |
Mar 02, 2004 | 6.305 | 6.358 | 6.278 | 6.355 | 1,620,445 | +0.04(+0.63%) |
Mar 01, 2004 | 6.223 | 6.320 | 6.198 | 6.315 | 1,879,041 | +0.13(+2.09%) |
Feb 27, 2004 | 6.085 | 6.200 | 6.071 | 6.186 | 2,211,381 | +0.11(+1.84%) |
Feb 26, 2004 | 6.085 | 6.095 | 6.056 | 6.074 | 1,082,462 | +0.01(+0.08%) |
Feb 25, 2004 | 6.085 | 6.094 | 6.054 | 6.069 | 1,024,961 | -0.00(-0.02%) |
Feb 24, 2004 | 6.096 | 6.115 | 6.028 | 6.070 | 1,527,857 | -0.02(-0.40%) |
Feb 23, 2004 | 6.126 | 6.131 | 6.079 | 6.095 | 1,011,316 | -0.03(-0.54%) |
Feb 20, 2004 | 6.131 | 6.146 | 6.101 | 6.128 | 1,660,404 | -0.00(-0.05%) |
Feb 19, 2004 | 6.141 | 6.162 | 6.122 | 6.131 | 1,387,189 | -0.02(-0.27%) |
Feb 18, 2004 | 6.151 | 6.181 | 6.100 | 6.147 | 1,320,266 | +0.01(+0.10%) |
Feb 17, 2004 | 6.028 | 6.153 | 6.010 | 6.141 | 1,110,076 | +0.12(+2.03%) |
Feb 13, 2004 | 6.059 | 6.059 | 5.968 | 6.019 | 1,199,740 | -0.06(-0.93%) |
Feb 12, 2004 | 5.925 | 6.206 | 5.918 | 6.075 | 3,186,637 | +0.20(+3.42%) |
Feb 11, 2004 | 5.679 | 5.885 | 5.648 | 5.874 | 2,128,865 | +0.17(+3.04%) |
Feb 10, 2004 | 5.702 | 5.733 | 5.669 | 5.701 | 973,956 | -0.00(-0.02%) |
Feb 09, 2004 | 5.638 | 5.724 | 5.630 | 5.702 | 1,182,522 | +0.06(+1.15%) |
Feb 06, 2004 | 5.522 | 5.643 | 5.522 | 5.637 | 1,101,305 | +0.12(+2.21%) |
Feb 05, 2004 | 5.509 | 5.520 | 5.460 | 5.515 | 1,097,081 | +0.00(+0.07%) |
Feb 04, 2004 | 5.571 | 5.575 | 5.505 | 5.511 | 1,617,521 | -0.08(-1.43%) |
Feb 03, 2004 | 5.592 | 5.608 | 5.563 | 5.591 | 770,263 | -0.01(-0.16%) |
Feb 02, 2004 | 5.512 | 5.633 | 5.512 | 5.600 | 1,029,184 | +0.09(+1.71%) |
Jan 30, 2004 | 5.495 | 5.527 | 5.459 | 5.506 | 1,017,813 | -0.01(-0.17%) |
Jan 29, 2004 | 5.520 | 5.536 | 5.442 | 5.515 | 1,061,996 | +0.02(+0.30%) |
Jan 28, 2004 | 5.443 | 5.594 | 5.443 | 5.499 | 1,612,323 | +0.07(+1.30%) |
Jan 27, 2004 | 5.468 | 5.469 | 5.394 | 5.428 | 946,017 | -0.03(-0.55%) |
Jan 26, 2004 | 5.366 | 5.462 | 5.353 | 5.458 | 1,002,545 | +0.08(+1.57%) |
Jan 23, 2004 | 5.387 | 5.418 | 5.358 | 5.373 | 1,113,000 | -0.03(-0.49%) |
Jan 22, 2004 | 5.423 | 5.424 | 5.356 | 5.400 | 1,102,604 | +0.00(+0.04%) |
Jan 21, 2004 | 5.335 | 5.411 | 5.325 | 5.398 | 774,812 | +0.04(+0.67%) |
Jan 20, 2004 | 5.335 | 5.368 | 5.301 | 5.362 | 1,088,310 | +0.02(+0.29%) |
Jan 16, 2004 | 5.341 | 5.354 | 5.308 | 5.347 | 1,371,920 | +0.01(+0.27%) |
Jan 15, 2004 | 5.325 | 5.387 | 5.301 | 5.332 | 1,537,603 | -0.00(-0.06%) |
Jan 14, 2004 | 5.311 | 5.350 | 5.264 | 5.335 | 1,179,923 | +0.02(+0.39%) |
Jan 13, 2004 | 5.346 | 5.387 | 5.289 | 5.315 | 1,384,265 | -0.01(-0.27%) |
Jan 12, 2004 | 5.325 | 5.351 | 5.301 | 5.329 | 1,971,303 | +0.02(+0.46%) |
Jan 09, 2004 | 5.202 | 5.366 | 5.195 | 5.305 | 2,119,768 | +0.10(+1.97%) |
Jan 08, 2004 | 5.141 | 5.202 | 5.130 | 5.202 | 1,177,324 | +0.03(+0.54%) |
Jan 07, 2004 | 5.212 | 5.212 | 5.128 | 5.174 | 1,175,700 | -0.03(-0.57%) |
Jan 06, 2004 | 5.151 | 5.209 | 5.144 | 5.204 | 2,114,570 | +0.06(+1.24%) |
Jan 05, 2004 | 5.082 | 5.143 | 5.035 | 5.141 | 2,227,950 | +0.08(+1.62%) |
Jan 02, 2004 | 5.069 | 5.093 | 5.046 | 5.058 | 1,732,200 | +1.40(+38.21%) |
Dec 31, 2003 | 3.632 | 3.663 | 3.623 | 3.660 | 20,115,874 | -1.23(-25.14%) |
Dec 26, 2003 | 4.841 | 4.891 | 4.841 | 4.889 | 500,297 | +0.05(+1.12%) |
Dec 24, 2003 | 4.835 | 4.873 | 4.817 | 4.835 | 624,397 | -0.01(-0.17%) |
Dec 23, 2003 | 4.810 | 4.843 | 4.800 | 4.843 | 1,612,323 | +0.06(+1.22%) |
Dec 22, 2003 | 4.776 | 4.789 | 4.746 | 4.784 | 1,200,390 | +0.01(+0.30%) |
Dec 19, 2003 | 4.715 | 4.797 | 4.699 | 4.770 | 2,962,803 | +0.05(+1.07%) |
Dec 18, 2003 | 4.669 | 4.720 | 4.658 | 4.720 | 1,304,348 | +0.05(+1.14%) |
Dec 17, 2003 | 4.669 | 4.681 | 4.639 | 4.667 | 2,302,994 | -0.01(-0.18%) |
Dec 16, 2003 | 4.638 | 4.675 | 4.631 | 4.675 | 1,789,702 | +0.07(+1.61%) |
Dec 15, 2003 | 4.614 | 4.632 | 4.600 | 4.601 | 2,447,236 | +0.03(+0.70%) |
Dec 12, 2003 | 4.561 | 4.597 | 4.527 | 4.569 | 1,781,580 | +0.02(+0.50%) |
Dec 11, 2003 | 4.518 | 4.549 | 4.515 | 4.546 | 1,484,975 | +0.03(+0.77%) |
Dec 10, 2003 | 4.461 | 4.543 | 4.455 | 4.512 | 2,159,727 | +0.05(+1.08%) |
Dec 09, 2003 | 4.484 | 4.484 | 4.442 | 4.463 | 1,050,950 | -0.00(-0.09%) |
Dec 08, 2003 | 4.439 | 4.456 | 4.432 | 4.467 | 880,394 | +0.02(+0.51%) |
Dec 05, 2003 | 4.484 | 4.484 | 4.428 | 4.445 | 769,939 | -0.05(-1.21%) |
Dec 04, 2003 | 4.443 | 4.499 | 4.438 | 4.499 | 1,528,507 | +0.06(+1.25%) |
Dec 03, 2003 | 4.467 | 4.468 | 4.433 | 4.444 | 1,456,711 | +0.02(+0.44%) |
Dec 02, 2003 | 4.448 | 4.448 | 4.403 | 4.424 | 945,043 | -0.03(-0.65%) |
Dec 01, 2003 | 4.374 | 4.453 | 4.368 | 4.453 | 1,394,336 | +0.08(+1.81%) |
Nov 28, 2003 | 4.392 | 4.403 | 4.366 | 4.374 | 522,064 | -0.02(-0.40%) |
Nov 26, 2003 | 4.382 | 4.395 | 4.359 | 4.392 | 1,281,607 | -0.01(-0.12%) |
Nov 25, 2003 | 4.368 | 4.416 | 4.360 | 4.397 | 1,937,842 | +0.02(+0.35%) |
Nov 24, 2003 | 4.342 | 4.396 | 4.342 | 4.381 | 1,578,537 | +0.06(+1.28%) |
Nov 21, 2003 | 4.360 | 4.360 | 4.287 | 4.326 | 1,545,400 | -0.03(-0.78%) |
Nov 20, 2003 | 4.356 | 4.400 | 4.337 | 4.360 | 1,681,195 | -0.02(-0.49%) |
Nov 19, 2003 | 4.381 | 4.412 | 4.373 | 4.381 | 837,511 | +0.02(+0.35%) |
Nov 18, 2003 | 4.418 | 4.419 | 4.361 | 4.366 | 730,305 | -0.04(-0.95%) |
Nov 17, 2003 | 4.406 | 4.441 | 4.367 | 4.408 | 995,722 | -0.05(-1.01%) |
Nov 14, 2003 | 4.404 | 4.490 | 4.404 | 4.453 | 1,904,055 | +0.07(+1.52%) |
Nov 13, 2003 | 4.397 | 4.403 | 4.330 | 4.386 | 1,689,642 | -0.02(-0.47%) |
Nov 12, 2003 | 4.412 | 4.479 | 4.363 | 4.407 | 7,501,220 | +0.16(+3.87%) |
Nov 11, 2003 | 4.213 | 4.255 | 4.204 | 4.243 | 2,043,424 | +0.04(+0.95%) |
Nov 10, 2003 | 4.001 | 4.229 | 3.996 | 4.203 | 6,568,522 | +0.20(+5.05%) |
Nov 07, 2003 | 4.303 | 4.304 | 3.991 | 4.001 | 8,146,409 | -0.29(-6.70%) |
Nov 06, 2003 | 4.366 | 4.368 | 4.240 | 4.288 | 3,108,994 | -0.09(-2.11%) |
Nov 05, 2003 | 4.401 | 4.382 | 4.359 | 4.380 | 1,835,508 | -0.02(-0.56%) |
Nov 04, 2003 | 4.401 | 4.436 | 4.390 | 4.405 | 1,358,601 | -0.04(-0.88%) |