Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.401 | 9.506 | 9.365 | 9.401 | 537,479 | -0.02(-0.23%) |
Oct 28, 2004 | 9.419 | 9.484 | 9.333 | 9.423 | 916,158 | +0.00(+0.04%) |
Oct 27, 2004 | 9.138 | 9.419 | 9.138 | 9.419 | 918,657 | +0.24(+2.67%) |
Oct 26, 2004 | 9.163 | 9.257 | 9.106 | 9.174 | 858,135 | +0.02(+0.24%) |
Oct 25, 2004 | 9.239 | 9.239 | 9.059 | 9.153 | 1,436,703 | -0.12(-1.32%) |
Oct 22, 2004 | 9.048 | 9.362 | 9.041 | 9.275 | 1,896,725 | +0.23(+2.51%) |
Oct 21, 2004 | 8.782 | 9.048 | 8.782 | 9.048 | 1,121,044 | +0.29(+3.33%) |
Oct 20, 2004 | 8.774 | 8.778 | 8.569 | 8.756 | 1,505,831 | -0.04(-0.41%) |
Oct 19, 2004 | 8.929 | 9.034 | 8.746 | 8.792 | 1,023,043 | -0.11(-1.21%) |
Oct 18, 2004 | 8.944 | 8.944 | 8.847 | 8.901 | 988,063 | -0.04(-0.40%) |
Oct 15, 2004 | 8.969 | 8.987 | 8.879 | 8.937 | 763,187 | +0.03(+0.36%) |
Oct 14, 2004 | 8.983 | 9.005 | 8.865 | 8.904 | 970,295 | -0.10(-1.08%) |
Oct 13, 2004 | 9.030 | 9.124 | 8.980 | 9.001 | 747,918 | -0.01(-0.12%) |
Oct 12, 2004 | 8.897 | 9.034 | 8.832 | 9.012 | 1,171,294 | +0.03(+0.28%) |
Oct 11, 2004 | 8.951 | 9.023 | 8.897 | 8.987 | 1,125,209 | +0.08(+0.85%) |
Oct 08, 2004 | 9.012 | 9.073 | 8.904 | 8.911 | 583,010 | -0.10(-1.16%) |
Oct 07, 2004 | 9.124 | 9.142 | 8.973 | 9.016 | 1,165,464 | -0.10(-1.11%) |
Oct 06, 2004 | 8.987 | 9.138 | 8.973 | 9.117 | 906,164 | +0.13(+1.44%) |
Oct 05, 2004 | 8.922 | 9.005 | 8.908 | 8.987 | 1,205,442 | +0.04(+0.40%) |
Oct 04, 2004 | 8.825 | 8.955 | 8.821 | 8.951 | 1,985,565 | +0.13(+1.43%) |
Oct 01, 2004 | 8.688 | 8.825 | 8.641 | 8.825 | 1,217,658 | +0.14(+1.58%) |
Sep 30, 2004 | 8.544 | 8.702 | 8.411 | 8.688 | 2,206,554 | +0.13(+1.47%) |
Sep 29, 2004 | 8.573 | 8.656 | 8.522 | 8.562 | 980,567 | -0.03(-0.34%) |
Sep 28, 2004 | 8.465 | 8.638 | 8.447 | 8.591 | 1,133,538 | +0.13(+1.49%) |
Sep 27, 2004 | 8.566 | 8.573 | 8.414 | 8.465 | 1,262,633 | -0.13(-1.47%) |
Sep 24, 2004 | 8.602 | 8.666 | 8.558 | 8.591 | 662,965 | -0.02(-0.21%) |
Sep 23, 2004 | 8.620 | 8.641 | 8.555 | 8.609 | 1,342,033 | -0.03(-0.38%) |
Sep 22, 2004 | 8.908 | 8.908 | 8.641 | 8.641 | 1,281,233 | -0.32(-3.58%) |
Sep 21, 2004 | 8.807 | 8.969 | 8.807 | 8.962 | 879,789 | +0.21(+2.39%) |
Sep 20, 2004 | 8.771 | 8.818 | 8.717 | 8.753 | 749,584 | -0.02(-0.21%) |
Sep 17, 2004 | 8.897 | 8.908 | 8.771 | 8.771 | 719,045 | -0.11(-1.22%) |
Sep 16, 2004 | 8.789 | 8.922 | 8.789 | 8.879 | 540,533 | +0.05(+0.57%) |
Sep 15, 2004 | 8.807 | 8.919 | 8.746 | 8.828 | 668,795 | -0.05(-0.57%) |
Sep 14, 2004 | 8.771 | 9.001 | 8.735 | 8.879 | 1,498,335 | +0.07(+0.82%) |
Sep 13, 2004 | 8.868 | 8.868 | 8.764 | 8.807 | 1,833,982 | -0.06(-0.69%) |
Sep 10, 2004 | 8.825 | 8.893 | 8.756 | 8.868 | 1,383,677 | +0.04(+0.49%) |
Sep 09, 2004 | 8.825 | 8.875 | 8.767 | 8.825 | 772,904 | -0.02(-0.24%) |
Sep 08, 2004 | 8.933 | 8.958 | 8.828 | 8.847 | 688,229 | -0.10(-1.09%) |
Sep 07, 2004 | 8.782 | 8.947 | 8.767 | 8.944 | 2,307,331 | +0.18(+2.10%) |
Sep 03, 2004 | 8.836 | 8.843 | 8.735 | 8.760 | 983,621 | -0.08(-0.86%) |
Sep 02, 2004 | 8.778 | 8.857 | 8.735 | 8.836 | 1,515,270 | +0.06(+0.74%) |
Sep 01, 2004 | 8.724 | 8.771 | 8.634 | 8.771 | 2,753,750 | +0.05(+0.54%) |
Aug 31, 2004 | 8.573 | 8.724 | 8.573 | 8.724 | 1,077,735 | +0.14(+1.64%) |
Aug 30, 2004 | 8.656 | 8.684 | 8.584 | 8.584 | 1,705,165 | -0.06(-0.71%) |
Aug 27, 2004 | 8.591 | 8.666 | 8.555 | 8.645 | 1,158,524 | +0.02(+0.21%) |
Aug 26, 2004 | 8.558 | 8.645 | 8.530 | 8.627 | 1,007,774 | +0.08(+0.88%) |
Aug 25, 2004 | 8.411 | 8.566 | 8.346 | 8.551 | 1,026,930 | +0.16(+1.89%) |
Aug 24, 2004 | 8.328 | 8.393 | 8.310 | 8.393 | 1,042,199 | +0.12(+1.48%) |
Aug 23, 2004 | 8.367 | 8.425 | 8.270 | 8.270 | 802,055 | -0.08(-0.99%) |
Aug 20, 2004 | 8.231 | 8.360 | 8.205 | 8.353 | 1,362,577 | +0.07(+0.83%) |
Aug 19, 2004 | 8.360 | 8.378 | 8.223 | 8.285 | 594,670 | +2.77(+50.33%) |
Aug 17, 2004 | 5.441 | 5.523 | 5.422 | 5.511 | 1,370,351 | +0.12(+2.14%) |
Aug 16, 2004 | 5.295 | 5.403 | 5.295 | 5.396 | 1,619,934 | +0.12(+2.37%) |
Aug 13, 2004 | 5.405 | 5.408 | 5.228 | 5.271 | 2,889,508 | -0.16(-2.88%) |
Aug 12, 2004 | 5.506 | 5.523 | 5.417 | 5.427 | 940,867 | -0.08(-1.44%) |
Aug 11, 2004 | 5.583 | 5.583 | 5.470 | 5.506 | 1,147,974 | -0.10(-1.80%) |
Aug 10, 2004 | 5.501 | 5.607 | 5.475 | 5.607 | 702,665 | +0.11(+1.92%) |
Aug 09, 2004 | 5.523 | 5.545 | 5.487 | 5.501 | 431,705 | -0.04(-0.65%) |
Aug 06, 2004 | 5.535 | 5.586 | 5.475 | 5.537 | 1,152,694 | -0.02(-0.35%) |
Aug 05, 2004 | 5.658 | 5.684 | 5.547 | 5.557 | 538,312 | -0.09(-1.62%) |
Aug 04, 2004 | 5.595 | 5.684 | 5.571 | 5.648 | 533,037 | +0.05(+0.94%) |
Aug 03, 2004 | 5.679 | 5.694 | 5.586 | 5.595 | 604,942 | -0.10(-1.69%) |
Aug 02, 2004 | 5.588 | 5.698 | 5.576 | 5.691 | 749,029 | +0.08(+1.41%) |
Jul 30, 2004 | 5.605 | 5.686 | 5.525 | 5.612 | 960,023 | +0.01(+0.13%) |
Jul 29, 2004 | 5.619 | 5.667 | 5.583 | 5.605 | 1,530,262 | +0.03(+0.47%) |
Jul 28, 2004 | 5.646 | 5.667 | 5.506 | 5.578 | 1,161,300 | -0.07(-1.27%) |
Jul 27, 2004 | 5.614 | 5.677 | 5.571 | 5.650 | 798,168 | +0.04(+0.73%) |
Jul 26, 2004 | 5.689 | 5.710 | 5.564 | 5.609 | 819,267 | -0.06(-1.06%) |
Jul 23, 2004 | 5.643 | 5.715 | 5.607 | 5.670 | 1,125,764 | +0.03(+0.47%) |
Jul 22, 2004 | 5.715 | 5.739 | 5.569 | 5.643 | 1,363,688 | -0.07(-1.26%) |
Jul 21, 2004 | 5.833 | 5.840 | 5.715 | 5.715 | 1,030,539 | -0.10(-1.73%) |
Jul 20, 2004 | 5.703 | 5.830 | 5.667 | 5.816 | 1,837,869 | +0.09(+1.59%) |
Jul 19, 2004 | 5.761 | 5.763 | 5.703 | 5.725 | 1,683,510 | -0.04(-0.67%) |
Jul 16, 2004 | 5.756 | 5.811 | 5.703 | 5.763 | 1,501,667 | +0.01(+0.13%) |
Jul 15, 2004 | 5.830 | 5.835 | 5.722 | 5.756 | 952,527 | -0.07(-1.28%) |
Jul 14, 2004 | 5.910 | 5.910 | 5.754 | 5.830 | 1,274,015 | -0.08(-1.34%) |
Jul 13, 2004 | 5.999 | 6.032 | 5.523 | 5.910 | 3,460,025 | -0.05(-0.77%) |
Jul 12, 2004 | 5.934 | 6.030 | 5.838 | 5.955 | 1,628,263 | -0.01(-0.20%) |
Jul 09, 2004 | 6.075 | 6.083 | 5.936 | 5.967 | 2,158,525 | -0.08(-1.31%) |
Jul 08, 2004 | 6.075 | 6.109 | 6.008 | 6.047 | 1,247,363 | -0.05(-0.87%) |
Jul 07, 2004 | 6.224 | 6.267 | 6.095 | 6.099 | 1,052,194 | -0.16(-2.57%) |
Jul 06, 2004 | 6.344 | 6.380 | 6.260 | 6.260 | 867,852 | -0.11(-1.73%) |
Jul 02, 2004 | 6.263 | 6.397 | 6.222 | 6.371 | 1,003,054 | +0.06(+1.03%) |
Jul 01, 2004 | 6.328 | 6.388 | 6.301 | 6.306 | 661,855 | -0.05(-0.72%) |
Jun 30, 2004 | 6.354 | 6.373 | 6.303 | 6.352 | 849,528 | -0.02(-0.30%) |
Jun 29, 2004 | 6.308 | 6.371 | 6.308 | 6.371 | 493,059 | +0.04(+0.68%) |
Jun 28, 2004 | 6.354 | 6.402 | 6.294 | 6.328 | 910,328 | -0.03(-0.42%) |
Jun 25, 2004 | 6.241 | 6.354 | 6.217 | 6.354 | 731,816 | +0.08(+1.26%) |
Jun 24, 2004 | 6.279 | 6.344 | 6.224 | 6.275 | 1,106,053 | -0.06(-0.87%) |
Jun 23, 2004 | 6.265 | 6.332 | 6.227 | 6.330 | 522,765 | +0.04(+0.69%) |
Jun 22, 2004 | 6.219 | 6.287 | 6.183 | 6.287 | 692,949 | +0.04(+0.69%) |
Jun 21, 2004 | 6.260 | 6.272 | 6.183 | 6.243 | 498,057 | +0.00(+0.04%) |
Jun 18, 2004 | 6.150 | 6.289 | 6.150 | 6.241 | 676,013 | +0.09(+1.52%) |
Jun 17, 2004 | 6.243 | 6.340 | 6.147 | 6.147 | 883,954 | -0.12(-1.99%) |
Jun 16, 2004 | 6.231 | 6.275 | 6.147 | 6.272 | 677,402 | +0.09(+1.44%) |
Jun 15, 2004 | 6.239 | 6.335 | 6.183 | 6.183 | 1,044,976 | +0.00(+0.00%) |
Jun 14, 2004 | 6.183 | 6.224 | 6.150 | 6.183 | 641,033 | -0.01(-0.19%) |
Jun 10, 2004 | 6.212 | 6.234 | 6.157 | 6.195 | 355,080 | -0.02(-0.27%) |
Jun 09, 2004 | 6.267 | 6.294 | 6.191 | 6.212 | 485,564 | -0.07(-1.15%) |
Jun 08, 2004 | 6.323 | 6.359 | 6.270 | 6.284 | 611,882 | -0.09(-1.36%) |
Jun 07, 2004 | 6.267 | 6.371 | 6.267 | 6.371 | 420,044 | +0.13(+2.08%) |
Jun 04, 2004 | 6.203 | 6.292 | 6.203 | 6.241 | 441,144 | +0.09(+1.44%) |
Jun 03, 2004 | 6.169 | 6.205 | 6.114 | 6.152 | 698,779 | -0.02(-0.27%) |
Jun 02, 2004 | 6.212 | 6.219 | 6.128 | 6.169 | 864,242 | +0.01(+0.20%) |
Jun 01, 2004 | 6.224 | 6.255 | 6.152 | 6.157 | 1,045,531 | -0.04(-0.62%) |
May 28, 2004 | 6.340 | 6.364 | 6.183 | 6.195 | 921,711 | -0.16(-2.53%) |
May 27, 2004 | 6.243 | 6.356 | 6.207 | 6.356 | 543,865 | +0.09(+1.50%) |
May 26, 2004 | 6.263 | 6.279 | 6.133 | 6.263 | 709,328 | -0.03(-0.46%) |
May 25, 2004 | 6.075 | 6.313 | 6.027 | 6.292 | 738,479 | +0.20(+3.27%) |
May 24, 2004 | 6.131 | 6.183 | 6.078 | 6.092 | 807,330 | +0.02(+0.36%) |
May 21, 2004 | 6.258 | 6.258 | 6.061 | 6.071 | 1,014,715 | -0.07(-1.10%) |
May 20, 2004 | 6.027 | 6.140 | 6.015 | 6.138 | 1,089,395 | +0.10(+1.67%) |
May 19, 2004 | 6.037 | 6.097 | 5.972 | 6.037 | 805,386 | +0.05(+0.80%) |
May 18, 2004 | 5.864 | 6.047 | 5.864 | 5.989 | 980,012 | +0.18(+3.19%) |
May 17, 2004 | 5.931 | 5.931 | 5.746 | 5.804 | 833,981 | -0.17(-2.89%) |
May 14, 2004 | 6.003 | 6.047 | 5.874 | 5.977 | 649,639 | -0.00(-0.04%) |
May 13, 2004 | 6.039 | 6.066 | 5.919 | 5.979 | 769,573 | -0.02(-0.40%) |
May 12, 2004 | 5.950 | 6.013 | 5.847 | 6.003 | 865,353 | +0.02(+0.36%) |
May 11, 2004 | 5.878 | 5.984 | 5.814 | 5.982 | 789,006 | +0.13(+2.22%) |
May 10, 2004 | 5.857 | 5.922 | 5.778 | 5.852 | 1,238,479 | -0.06(-1.10%) |
May 07, 2004 | 5.967 | 6.047 | 5.835 | 5.917 | 1,160,745 | -0.14(-2.34%) |
May 06, 2004 | 6.107 | 6.109 | 5.977 | 6.059 | 570,239 | -0.10(-1.64%) |
May 05, 2004 | 6.200 | 6.234 | 6.109 | 6.159 | 557,191 | -0.02(-0.27%) |
May 04, 2004 | 6.131 | 6.236 | 6.099 | 6.176 | 679,623 | +0.06(+0.98%) |
May 03, 2004 | 6.025 | 6.116 | 5.972 | 6.116 | 1,313,160 | +0.08(+1.39%) |
Apr 30, 2004 | 6.061 | 6.099 | 5.955 | 6.032 | 941,699 | -0.02(-0.40%) |
Apr 29, 2004 | 6.135 | 6.222 | 6.008 | 6.056 | 707,107 | -0.09(-1.52%) |
Apr 28, 2004 | 6.265 | 6.265 | 6.138 | 6.150 | 1,039,423 | -0.13(-2.03%) |
Apr 27, 2004 | 6.222 | 6.303 | 6.222 | 6.277 | 737,091 | +0.05(+0.73%) |
Apr 26, 2004 | 6.219 | 6.231 | 6.133 | 6.231 | 903,387 | +0.04(+0.58%) |
Apr 23, 2004 | 6.207 | 6.215 | 6.123 | 6.195 | 623,820 | -0.05(-0.73%) |
Apr 22, 2004 | 6.080 | 6.241 | 6.056 | 6.241 | 598,556 | +0.15(+2.48%) |
Apr 21, 2004 | 6.015 | 6.092 | 5.984 | 6.090 | 992,227 | +0.07(+1.24%) |
Apr 20, 2004 | 6.095 | 6.133 | 6.003 | 6.015 | 712,105 | -0.06(-0.95%) |
Apr 19, 2004 | 6.099 | 6.099 | 6.027 | 6.073 | 822,321 | -0.03(-0.55%) |
Apr 16, 2004 | 5.967 | 6.217 | 5.965 | 6.107 | 1,619,657 | +0.15(+2.58%) |
Apr 15, 2004 | 5.878 | 6.020 | 5.847 | 5.953 | 1,599,113 | +0.11(+1.93%) |
Apr 14, 2004 | 5.941 | 6.075 | 5.806 | 5.840 | 1,058,579 | -0.14(-2.33%) |
Apr 13, 2004 | 6.030 | 6.207 | 5.936 | 5.979 | 1,611,050 | +0.01(+0.16%) |
Apr 12, 2004 | 5.859 | 5.999 | 5.847 | 5.970 | 355,358 | +0.09(+1.47%) |
Apr 08, 2004 | 5.999 | 5.999 | 5.871 | 5.883 | 317,601 | -0.06(-1.01%) |
Apr 07, 2004 | 5.898 | 5.967 | 5.874 | 5.943 | 806,219 | +0.05(+0.77%) |
Apr 06, 2004 | 5.931 | 5.967 | 5.883 | 5.898 | 860,911 | -0.09(-1.44%) |
Apr 05, 2004 | 6.109 | 6.109 | 5.948 | 5.984 | 784,842 | -0.09(-1.46%) |
Apr 02, 2004 | 6.119 | 6.119 | 6.032 | 6.073 | 722,377 | -0.00(-0.04%) |
Apr 01, 2004 | 6.003 | 6.092 | 5.996 | 6.075 | 812,049 | +0.11(+1.81%) |
Mar 31, 2004 | 6.018 | 6.018 | 5.931 | 5.967 | 417,546 | -0.05(-0.80%) |
Mar 30, 2004 | 6.039 | 6.066 | 5.999 | 6.015 | 586,619 | -0.06(-0.99%) |
Mar 29, 2004 | 5.977 | 6.075 | 5.929 | 6.075 | 998,612 | +0.13(+2.18%) |
Mar 26, 2004 | 5.727 | 5.991 | 5.691 | 5.946 | 1,245,698 | +0.22(+3.82%) |
Mar 25, 2004 | 5.643 | 5.751 | 5.643 | 5.727 | 842,033 | +1.97(+52.62%) |
Mar 24, 2004 | 3.763 | 3.792 | 3.746 | 3.752 | 854,526 | -0.01(-0.31%) |
Mar 23, 2004 | 3.748 | 3.789 | 3.717 | 3.764 | 848,696 | +0.04(+1.20%) |
Mar 22, 2004 | 3.803 | 3.803 | 3.659 | 3.719 | 1,021,516 | -0.11(-2.87%) |
Mar 19, 2004 | 3.845 | 3.866 | 3.815 | 3.829 | 559,689 | -0.05(-1.18%) |
Mar 18, 2004 | 3.893 | 3.919 | 3.838 | 3.875 | 495,558 | -0.02(-0.47%) |
Mar 17, 2004 | 3.900 | 3.955 | 3.842 | 3.893 | 1,107,719 | +0.01(+0.25%) |
Mar 16, 2004 | 3.917 | 3.965 | 3.853 | 3.884 | 601,749 | +0.01(+0.36%) |
Mar 15, 2004 | 3.933 | 3.960 | 3.778 | 3.870 | 617,157 | -0.10(-2.63%) |
Mar 12, 2004 | 3.895 | 3.977 | 3.895 | 3.974 | 452,249 | +0.10(+2.59%) |
Mar 11, 2004 | 3.956 | 3.985 | 3.871 | 3.874 | 564,270 | -0.10(-2.52%) |
Mar 10, 2004 | 4.034 | 4.053 | 3.965 | 3.974 | 496,807 | -0.05(-1.35%) |
Mar 09, 2004 | 4.037 | 4.047 | 4.002 | 4.029 | 516,380 | -0.01(-0.21%) |
Mar 08, 2004 | 4.128 | 4.152 | 4.037 | 4.037 | 522,626 | -0.10(-2.37%) |
Mar 05, 2004 | 4.082 | 4.145 | 4.069 | 4.136 | 362,299 | +0.04(+0.94%) |
Mar 04, 2004 | 4.082 | 4.104 | 4.047 | 4.097 | 410,605 | +0.00(+0.10%) |
Mar 03, 2004 | 4.076 | 4.109 | 4.013 | 4.093 | 440,588 | +0.02(+0.42%) |
Mar 02, 2004 | 4.080 | 4.163 | 4.075 | 4.076 | 816,630 | -0.00(-0.05%) |
Mar 01, 2004 | 4.083 | 4.130 | 4.071 | 4.078 | 558,023 | -0.00(-0.03%) |
Feb 27, 2004 | 4.066 | 4.108 | 4.062 | 4.079 | 332,732 | +0.01(+0.24%) |
Feb 26, 2004 | 4.071 | 4.075 | 4.024 | 4.069 | 409,356 | -0.00(-0.03%) |
Feb 25, 2004 | 4.002 | 4.071 | 3.987 | 4.071 | 434,342 | +0.06(+1.46%) |
Feb 24, 2004 | 4.061 | 4.061 | 4.001 | 4.012 | 617,990 | -0.03(-0.71%) |
Feb 23, 2004 | 4.130 | 4.138 | 4.041 | 4.041 | 537,202 | -0.10(-2.52%) |
Feb 20, 2004 | 4.130 | 4.164 | 4.116 | 4.145 | 767,907 | +0.02(+0.39%) |
Feb 19, 2004 | 4.194 | 4.212 | 4.124 | 4.129 | 916,158 | -0.04(-1.05%) |
Feb 18, 2004 | 4.200 | 4.205 | 4.160 | 4.173 | 930,317 | -0.04(-0.96%) |
Feb 17, 2004 | 4.108 | 4.214 | 4.108 | 4.214 | 895,336 | +0.13(+3.19%) |
Feb 13, 2004 | 4.146 | 4.162 | 4.049 | 4.083 | 1,268,463 | -0.01(-0.36%) |
Feb 12, 2004 | 4.147 | 4.147 | 4.073 | 4.098 | 463,492 | -0.05(-1.18%) |
Feb 11, 2004 | 4.057 | 4.169 | 4.057 | 4.147 | 969,045 | +0.09(+2.26%) |
Feb 10, 2004 | 4.057 | 4.088 | 4.017 | 4.056 | 490,144 | -0.00(-0.03%) |
Feb 09, 2004 | 3.994 | 4.057 | 3.989 | 4.057 | 774,154 | +0.07(+1.85%) |
Feb 06, 2004 | 3.960 | 4.010 | 3.929 | 3.983 | 744,587 | +0.03(+0.86%) |
Feb 05, 2004 | 3.964 | 3.977 | 3.920 | 3.949 | 742,921 | -0.01(-0.32%) |
Feb 04, 2004 | 4.013 | 4.019 | 3.961 | 3.962 | 813,298 | -0.09(-2.32%) |
Feb 03, 2004 | 4.080 | 4.080 | 4.047 | 4.056 | 376,874 | -0.03(-0.78%) |
Feb 02, 2004 | 4.060 | 4.126 | 4.020 | 4.088 | 793,310 | +0.03(+0.68%) |
Jan 30, 2004 | 4.013 | 4.084 | 3.997 | 4.060 | 644,642 | +0.05(+1.17%) |
Jan 29, 2004 | 4.027 | 4.058 | 3.993 | 4.013 | 864,936 | -0.01(-0.13%) |
Jan 28, 2004 | 4.146 | 4.184 | 4.018 | 4.018 | 642,143 | -0.12(-2.91%) |
Jan 27, 2004 | 4.200 | 4.200 | 4.094 | 4.139 | 449,750 | -0.07(-1.57%) |
Jan 26, 2004 | 4.162 | 4.205 | 4.127 | 4.205 | 638,395 | +0.03(+0.82%) |
Jan 23, 2004 | 4.114 | 4.184 | 4.114 | 4.171 | 657,135 | +0.07(+1.66%) |
Jan 22, 2004 | 4.269 | 4.278 | 4.103 | 4.103 | 1,320,101 | -0.18(-4.14%) |
Jan 21, 2004 | 4.152 | 4.287 | 4.117 | 4.280 | 1,330,512 | +0.14(+3.27%) |
Jan 20, 2004 | 4.104 | 4.146 | 4.080 | 4.144 | 807,885 | +0.04(+1.07%) |
Jan 16, 2004 | 3.976 | 4.126 | 3.966 | 4.100 | 1,324,682 | +0.17(+4.34%) |
Jan 15, 2004 | 3.992 | 4.001 | 3.910 | 3.930 | 1,225,153 | -0.06(-1.55%) |
Jan 14, 2004 | 3.890 | 3.992 | 3.835 | 3.992 | 1,936,009 | +0.11(+2.89%) |
Jan 13, 2004 | 3.954 | 3.960 | 3.870 | 3.879 | 745,836 | -0.07(-1.76%) |
Jan 12, 2004 | 3.917 | 3.949 | 3.886 | 3.949 | 1,005,275 | +0.05(+1.20%) |
Jan 09, 2004 | 3.922 | 3.940 | 3.901 | 3.902 | 679,206 | -0.04(-1.14%) |
Jan 08, 2004 | 3.938 | 3.953 | 3.938 | 3.947 | 944,476 | +0.02(+0.41%) |
Jan 07, 2004 | 3.951 | 3.954 | 3.928 | 3.931 | 700,028 | -0.02(-0.51%) |
Jan 06, 2004 | 3.977 | 3.977 | 3.938 | 3.951 | 903,249 | -0.02(-0.62%) |
Jan 05, 2004 | 3.976 | 4.000 | 3.940 | 3.976 | 969,462 | +0.01(+0.35%) |
Jan 02, 2004 | 4.045 | 4.076 | 3.962 | 3.962 | 745,003 | -0.06(-1.54%) |
Dec 31, 2003 | 4.029 | 4.052 | 3.994 | 4.024 | 473,487 | -0.02(-0.55%) |
Dec 30, 2003 | 4.045 | 4.056 | 4.022 | 4.046 | 433,093 | +0.01(+0.16%) |
Dec 29, 2003 | 3.924 | 4.043 | 3.924 | 4.040 | 614,242 | +0.13(+3.36%) |
Dec 26, 2003 | 3.906 | 3.926 | 3.888 | 3.908 | 276,096 | -0.00(-0.08%) |
Dec 24, 2003 | 3.933 | 3.936 | 3.910 | 3.912 | 99,944 | -0.02(-0.60%) |
Dec 23, 2003 | 3.924 | 3.949 | 3.924 | 3.935 | 470,155 | +0.01(+0.14%) |
Dec 22, 2003 | 3.895 | 3.909 | 3.886 | 3.930 | 940,311 | +0.03(+0.68%) |
Dec 19, 2003 | 3.917 | 3.917 | 3.876 | 3.903 | 617,990 | -0.03(-0.71%) |
Dec 18, 2003 | 3.906 | 3.934 | 3.863 | 3.931 | 1,066,908 | +0.02(+0.49%) |
Dec 17, 2003 | 3.922 | 3.935 | 3.899 | 3.912 | 585,925 | -0.01(-0.30%) |
Dec 16, 2003 | 3.949 | 3.960 | 3.923 | 3.923 | 769,156 | -0.00(-0.03%) |
Dec 15, 2003 | 4.029 | 4.041 | 3.923 | 3.924 | 609,245 | -0.06(-1.55%) |
Dec 12, 2003 | 3.997 | 3.997 | 3.969 | 3.986 | 418,101 | -0.01(-0.19%) |
Dec 11, 2003 | 3.934 | 4.005 | 3.934 | 3.994 | 486,396 | +0.05(+1.24%) |
Dec 10, 2003 | 3.954 | 3.960 | 3.920 | 3.945 | 429,345 | +0.01(+0.24%) |
Dec 09, 2003 | 4.066 | 4.066 | 3.935 | 3.935 | 742,088 | -0.13(-3.10%) |
Dec 08, 2003 | 4.000 | 4.064 | 4.000 | 4.061 | 1,060,245 | +0.07(+1.87%) |
Dec 05, 2003 | 4.026 | 4.026 | 3.984 | 3.986 | 620,905 | -0.05(-1.19%) |
Dec 04, 2003 | 4.027 | 4.050 | 4.014 | 4.034 | 963,632 | +0.00(+0.00%) |
Dec 03, 2003 | 4.008 | 4.057 | 4.008 | 4.034 | 1,451,694 | +0.03(+0.75%) |
Dec 02, 2003 | 4.043 | 4.055 | 3.977 | 4.004 | 795,392 | -0.01(-0.35%) |
Dec 01, 2003 | 3.954 | 4.018 | 3.953 | 4.018 | 1,059,828 | +0.07(+1.87%) |
Nov 28, 2003 | 3.929 | 3.946 | 3.925 | 3.945 | 270,683 | +0.02(+0.44%) |
Nov 26, 2003 | 3.931 | 3.944 | 3.906 | 3.928 | 542,615 | +0.00(+0.03%) |
Nov 25, 2003 | 3.919 | 3.950 | 3.919 | 3.926 | 730,428 | +0.01(+0.25%) |
Nov 24, 2003 | 3.901 | 3.939 | 3.872 | 3.917 | 956,552 | +0.03(+0.71%) |
Nov 21, 2003 | 3.912 | 3.919 | 3.871 | 3.889 | 861,605 | -0.02(-0.55%) |
Nov 20, 2003 | 3.921 | 3.937 | 3.890 | 3.910 | 872,016 | -0.02(-0.54%) |
Nov 19, 2003 | 4.021 | 4.021 | 3.920 | 3.932 | 2,029,291 | -0.08(-1.97%) |
Nov 18, 2003 | 4.076 | 4.085 | 3.997 | 4.011 | 1,548,308 | -0.05(-1.34%) |
Nov 17, 2003 | 4.079 | 4.083 | 4.026 | 4.065 | 2,664,355 | -0.13(-3.15%) |
Nov 14, 2003 | 4.290 | 4.342 | 4.198 | 4.198 | 2,909,636 | -0.15(-3.37%) |
Nov 13, 2003 | 4.285 | 4.354 | 4.285 | 4.344 | 1,268,046 | +0.05(+1.12%) |
Nov 12, 2003 | 4.281 | 4.315 | 4.259 | 4.296 | 8,122,162 | +0.03(+0.60%) |
Nov 11, 2003 | 4.291 | 4.291 | 4.255 | 4.270 | 567,185 | -0.02(-0.57%) |
Nov 10, 2003 | 4.342 | 4.342 | 4.280 | 4.295 | 709,190 | -0.05(-1.08%) |
Nov 07, 2003 | 4.249 | 4.364 | 4.269 | 4.342 | 2,010,135 | +0.09(+2.19%) |
Nov 06, 2003 | 4.256 | 4.268 | 4.237 | 4.249 | 876,597 | -0.01(-0.33%) |
Nov 05, 2003 | 4.354 | 4.255 | 4.206 | 4.263 | 410,605 | -0.01(-0.15%) |
Nov 04, 2003 | 4.354 | 4.354 | 4.268 | 4.269 | 1,147,488 | -0.12(-2.68%) |