Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.120 | 4.202 | 4.120 | 4.202 | 21,628 | +0.08(+2.00%) |
Oct 28, 2004 | 4.037 | 4.175 | 4.028 | 4.120 | 7,209 | -0.07(-1.75%) |
Oct 27, 2004 | 4.046 | 4.193 | 4.028 | 4.193 | 3,386 | +0.14(+3.39%) |
Oct 26, 2004 | 4.120 | 4.120 | 4.056 | 4.056 | 3,495 | -0.06(-1.56%) |
Oct 25, 2004 | 4.110 | 4.120 | 4.037 | 4.120 | 2,949 | +0.08(+2.04%) |
Oct 22, 2004 | 4.074 | 4.074 | 4.037 | 4.037 | 5,789 | -0.13(-3.08%) |
Oct 21, 2004 | 4.165 | 4.266 | 4.028 | 4.165 | 10,923 | +0.00(+0.00%) |
Oct 20, 2004 | 4.120 | 4.202 | 4.120 | 4.165 | 14,418 | +0.01(+0.22%) |
Oct 19, 2004 | 4.138 | 4.211 | 4.138 | 4.156 | 10,486 | +0.05(+1.34%) |
Oct 18, 2004 | 3.955 | 4.211 | 3.955 | 4.101 | 12,452 | +0.07(+1.82%) |
Oct 15, 2004 | 4.065 | 4.065 | 4.028 | 4.028 | 6,226 | +0.00(+0.00%) |
Oct 14, 2004 | 3.872 | 4.028 | 3.872 | 4.028 | 5,243 | +0.00(+0.00%) |
Oct 13, 2004 | 4.073 | 4.074 | 3.955 | 4.028 | 8,083 | -0.10(-2.44%) |
Oct 12, 2004 | 4.120 | 4.129 | 4.110 | 4.129 | 1,747 | +0.05(+1.35%) |
Oct 11, 2004 | 4.037 | 4.304 | 4.037 | 4.074 | 10,704 | -0.01(-0.22%) |
Oct 08, 2004 | 4.156 | 4.156 | 3.891 | 4.083 | 19,115 | +0.15(+3.72%) |
Oct 07, 2004 | 4.312 | 4.312 | 3.790 | 3.937 | 14,091 | -0.31(-7.31%) |
Oct 06, 2004 | 4.220 | 4.321 | 4.175 | 4.247 | 3,713 | -0.03(-0.64%) |
Oct 05, 2004 | 4.257 | 4.303 | 4.230 | 4.274 | 3,932 | -0.04(-0.87%) |
Oct 04, 2004 | 4.348 | 4.348 | 4.303 | 4.312 | 12,124 | +0.16(+3.97%) |
Oct 01, 2004 | 4.074 | 4.220 | 4.074 | 4.147 | 5,570 | -0.02(-0.44%) |
Sep 30, 2004 | 4.037 | 4.175 | 4.037 | 4.165 | 9,175 | +0.16(+3.88%) |
Sep 29, 2004 | 3.937 | 4.028 | 3.937 | 4.010 | 2,949 | +0.10(+2.58%) |
Sep 28, 2004 | 3.863 | 3.973 | 3.863 | 3.909 | 3,277 | +0.10(+2.64%) |
Sep 27, 2004 | 3.460 | 3.927 | 3.460 | 3.808 | 10,704 | +0.14(+3.74%) |
Sep 24, 2004 | 4.046 | 4.211 | 3.460 | 3.671 | 23,376 | -0.27(-6.77%) |
Sep 23, 2004 | 4.028 | 4.110 | 3.918 | 3.937 | 10,595 | -0.09(-2.25%) |
Sep 22, 2004 | 4.120 | 4.248 | 4.028 | 4.028 | 19,225 | -0.20(-4.76%) |
Sep 21, 2004 | 4.294 | 4.294 | 4.110 | 4.229 | 6,226 | -0.06(-1.49%) |
Sep 20, 2004 | 4.257 | 4.303 | 4.157 | 4.294 | 1,420 | +0.08(+1.96%) |
Sep 17, 2004 | 4.120 | 4.257 | 4.120 | 4.211 | 8,192 | -0.01(-0.22%) |
Sep 16, 2004 | 4.175 | 4.284 | 4.165 | 4.220 | 8,411 | +0.04(+0.88%) |
Sep 15, 2004 | 4.211 | 4.339 | 4.101 | 4.184 | 15,401 | -0.07(-1.72%) |
Sep 14, 2004 | 4.165 | 4.577 | 4.101 | 4.257 | 36,047 | +0.16(+4.03%) |
Sep 13, 2004 | 3.845 | 4.101 | 3.836 | 4.092 | 41,399 | +0.27(+6.94%) |
Sep 10, 2004 | 3.836 | 3.836 | 3.671 | 3.827 | 26,848 | +0.10(+2.70%) |
Sep 09, 2004 | 3.662 | 3.808 | 3.570 | 3.726 | 51,776 | +0.29(+8.53%) |
Sep 08, 2004 | 3.543 | 3.570 | 3.360 | 3.433 | 23,004 | -0.08(-2.34%) |
Sep 07, 2004 | 3.396 | 3.515 | 3.268 | 3.515 | 36,265 | +0.05(+1.32%) |
Sep 03, 2004 | 3.113 | 3.570 | 3.049 | 3.470 | 48,172 | +0.31(+9.86%) |
Sep 02, 2004 | 3.186 | 3.186 | 3.076 | 3.158 | 11,469 | -0.05(-1.43%) |
Sep 01, 2004 | 3.094 | 3.213 | 3.094 | 3.204 | 10,049 | +0.15(+4.79%) |
Aug 31, 2004 | 3.030 | 3.204 | 3.021 | 3.058 | 10,704 | +0.03(+0.91%) |
Aug 30, 2004 | 3.113 | 3.122 | 3.021 | 3.030 | 32,223 | -0.10(-3.22%) |
Aug 27, 2004 | 3.250 | 3.250 | 3.113 | 3.131 | 9,284 | -0.07(-2.29%) |
Aug 26, 2004 | 3.240 | 3.250 | 3.140 | 3.204 | 4,806 | -0.04(-1.10%) |
Aug 25, 2004 | 3.296 | 3.387 | 3.113 | 3.240 | 25,451 | -0.11(-3.31%) |
Aug 24, 2004 | 3.369 | 3.525 | 3.351 | 3.351 | 9,066 | -0.01(-0.27%) |
Aug 23, 2004 | 3.561 | 3.561 | 3.360 | 3.360 | 27,636 | -0.08(-2.42%) |
Aug 20, 2004 | 3.552 | 3.561 | 3.424 | 3.443 | 20,754 | -0.11(-3.07%) |
Aug 19, 2004 | 3.479 | 3.552 | 3.479 | 3.552 | 9,612 | +0.03(+0.78%) |
Aug 18, 2004 | 3.506 | 3.525 | 3.479 | 3.525 | 7,880 | +0.02(+0.52%) |
Aug 17, 2004 | 3.387 | 3.561 | 3.387 | 3.506 | 6,226 | -0.02(-0.52%) |
Aug 16, 2004 | 3.396 | 3.555 | 3.396 | 3.525 | 7,100 | +0.04(+1.05%) |
Aug 13, 2004 | 3.607 | 3.607 | 3.479 | 3.488 | 10,814 | -0.06(-1.58%) |
Aug 12, 2004 | 3.546 | 3.607 | 3.488 | 3.544 | 15,729 | -0.03(-0.74%) |
Aug 11, 2004 | 3.415 | 3.570 | 3.415 | 3.570 | 6,444 | -0.05(-1.27%) |
Aug 10, 2004 | 3.616 | 3.662 | 3.570 | 3.616 | 14,309 | -0.02(-0.50%) |
Aug 09, 2004 | 3.799 | 3.799 | 3.607 | 3.634 | 15,074 | -0.22(-5.68%) |
Aug 06, 2004 | 3.891 | 4.010 | 3.799 | 3.853 | 50,138 | -0.13(-3.24%) |
Aug 05, 2004 | 3.900 | 3.991 | 3.900 | 3.982 | 14,200 | -0.01(-0.23%) |
Aug 04, 2004 | 3.845 | 4.001 | 3.845 | 3.991 | 10,814 | +0.05(+1.40%) |
Aug 03, 2004 | 3.909 | 4.120 | 3.891 | 3.937 | 47,358 | +0.05(+1.18%) |
Aug 02, 2004 | 3.929 | 3.929 | 3.799 | 3.891 | 3,823 | +0.01(+0.24%) |
Jul 30, 2004 | 3.827 | 3.927 | 3.817 | 3.882 | 17,914 | +0.07(+1.92%) |
Jul 29, 2004 | 3.863 | 3.891 | 3.763 | 3.808 | 29,930 | -0.04(-0.95%) |
Jul 28, 2004 | 3.937 | 3.937 | 3.808 | 3.845 | 9,831 | -0.09(-2.33%) |
Jul 27, 2004 | 3.937 | 3.973 | 3.900 | 3.937 | 9,175 | -0.01(-0.23%) |
Jul 26, 2004 | 3.808 | 4.004 | 3.808 | 3.946 | 16,385 | +0.02(+0.47%) |
Jul 23, 2004 | 4.028 | 4.028 | 3.882 | 3.927 | 14,746 | -0.11(-2.72%) |
Jul 22, 2004 | 3.900 | 4.120 | 3.900 | 4.037 | 11,032 | -0.05(-1.32%) |
Jul 21, 2004 | 4.120 | 4.229 | 3.845 | 4.091 | 40,634 | -0.09(-2.21%) |
Jul 20, 2004 | 4.312 | 4.364 | 4.019 | 4.184 | 68,926 | -0.13(-2.97%) |
Jul 19, 2004 | 4.376 | 4.376 | 4.129 | 4.312 | 16,494 | -0.01(-0.21%) |
Jul 16, 2004 | 4.366 | 4.366 | 4.220 | 4.321 | 983 | +0.06(+1.51%) |
Jul 15, 2004 | 4.321 | 4.339 | 4.211 | 4.257 | 3,495 | +0.05(+1.09%) |
Jul 14, 2004 | 4.358 | 4.358 | 4.165 | 4.211 | 12,998 | -0.15(-3.36%) |
Jul 13, 2004 | 4.449 | 4.449 | 4.358 | 4.358 | 18,569 | -0.18(-4.03%) |
Jul 12, 2004 | 4.660 | 4.733 | 4.358 | 4.541 | 9,612 | -0.25(-5.14%) |
Jul 09, 2004 | 4.641 | 4.797 | 4.568 | 4.787 | 9,721 | +0.06(+1.36%) |
Jul 08, 2004 | 4.724 | 4.724 | 4.586 | 4.723 | 1,856 | +0.01(+0.17%) |
Jul 07, 2004 | 4.705 | 4.770 | 4.705 | 4.715 | 1,638 | -0.07(-1.51%) |
Jul 06, 2004 | 4.660 | 4.797 | 4.660 | 4.787 | 6,007 | -0.09(-1.88%) |
Jul 02, 2004 | 4.797 | 4.879 | 4.797 | 4.879 | 2,949 | +0.10(+2.09%) |
Jul 01, 2004 | 4.834 | 4.953 | 4.742 | 4.779 | 14,091 | -0.05(-0.95%) |
Jun 30, 2004 | 4.806 | 4.898 | 4.715 | 4.825 | 7,209 | -0.08(-1.68%) |
Jun 29, 2004 | 4.951 | 4.989 | 4.879 | 4.907 | 4,697 | -0.08(-1.63%) |
Jun 28, 2004 | 4.879 | 4.989 | 4.852 | 4.988 | 5,570 | +0.09(+1.85%) |
Jun 25, 2004 | 4.852 | 4.898 | 4.852 | 4.898 | 1,856 | +0.07(+1.52%) |
Jun 24, 2004 | 4.879 | 4.980 | 4.825 | 4.825 | 17,805 | -0.13(-2.59%) |
Jun 23, 2004 | 4.852 | 5.017 | 4.834 | 4.953 | 32,005 | +0.15(+3.05%) |
Jun 22, 2004 | 4.815 | 4.852 | 4.724 | 4.806 | 9,721 | +0.01(+0.19%) |
Jun 21, 2004 | 4.486 | 4.806 | 4.486 | 4.797 | 17,586 | +0.29(+6.50%) |
Jun 18, 2004 | 4.413 | 4.504 | 4.413 | 4.504 | 22,392 | +0.00(+0.00%) |
Jun 17, 2004 | 4.669 | 4.669 | 4.358 | 4.504 | 23,376 | -0.22(-4.65%) |
Jun 16, 2004 | 4.760 | 4.760 | 4.724 | 4.724 | 3,495 | +0.00(+0.00%) |
Jun 15, 2004 | 4.852 | 4.953 | 4.669 | 4.724 | 39,542 | -0.11(-2.25%) |
Jun 14, 2004 | 5.319 | 5.566 | 4.641 | 4.833 | 54,835 | -0.66(-12.00%) |
Jun 10, 2004 | 5.374 | 5.511 | 5.319 | 5.492 | 14,200 | +0.11(+2.02%) |
Jun 09, 2004 | 5.575 | 5.575 | 5.273 | 5.383 | 14,965 | -0.09(-1.67%) |
Jun 08, 2004 | 4.916 | 5.539 | 4.898 | 5.474 | 50,356 | +0.62(+12.85%) |
Jun 07, 2004 | 4.779 | 4.860 | 4.779 | 4.851 | 1,420 | -0.02(-0.38%) |
Jun 04, 2004 | 4.779 | 4.869 | 4.696 | 4.869 | 7,974 | +0.01(+0.19%) |
Jun 03, 2004 | 4.962 | 5.017 | 4.815 | 4.860 | 7,537 | -0.14(-2.75%) |
Jun 02, 2004 | 4.934 | 4.998 | 4.815 | 4.998 | 6,117 | +0.11(+2.23%) |
Jun 01, 2004 | 4.861 | 4.889 | 4.733 | 4.889 | 4,697 | -0.04(-0.72%) |
May 28, 2004 | 4.843 | 4.934 | 4.770 | 4.924 | 9,394 | +0.15(+3.05%) |
May 27, 2004 | 4.834 | 4.834 | 4.651 | 4.779 | 4,260 | -0.07(-1.51%) |
May 26, 2004 | 4.724 | 4.852 | 4.641 | 4.852 | 14,091 | +0.07(+1.36%) |
May 25, 2004 | 4.934 | 4.934 | 4.632 | 4.787 | 12,234 | -0.09(-1.88%) |
May 24, 2004 | 4.806 | 4.889 | 4.806 | 4.879 | 5,789 | +0.05(+1.14%) |
May 21, 2004 | 4.788 | 4.834 | 4.623 | 4.824 | 6,881 | +0.14(+2.93%) |
May 20, 2004 | 4.577 | 4.815 | 4.577 | 4.686 | 6,881 | +0.06(+1.37%) |
May 19, 2004 | 4.596 | 4.705 | 4.568 | 4.623 | 11,578 | +0.08(+1.81%) |
May 18, 2004 | 4.889 | 4.889 | 4.394 | 4.541 | 64,994 | -0.25(-5.16%) |
May 17, 2004 | 4.797 | 4.852 | 4.788 | 4.788 | 5,243 | -0.11(-2.24%) |
May 14, 2004 | 4.980 | 4.980 | 4.843 | 4.898 | 2,184 | -0.11(-2.19%) |
May 13, 2004 | 4.733 | 5.161 | 4.733 | 5.008 | 11,469 | +0.27(+5.60%) |
May 12, 2004 | 4.797 | 4.852 | 4.669 | 4.742 | 20,535 | -0.05(-1.15%) |
May 11, 2004 | 4.940 | 4.944 | 4.715 | 4.797 | 44,348 | -0.17(-3.50%) |
May 10, 2004 | 4.825 | 5.199 | 4.825 | 4.971 | 17,914 | -0.17(-3.40%) |
May 07, 2004 | 5.200 | 5.200 | 5.146 | 5.146 | 327 | +0.05(+0.92%) |
May 06, 2004 | 5.310 | 5.310 | 5.035 | 5.099 | 22,283 | -0.37(-6.70%) |
May 05, 2004 | 5.310 | 5.465 | 5.255 | 5.465 | 2,621 | +0.21(+4.01%) |
May 04, 2004 | 5.227 | 5.255 | 5.090 | 5.255 | 8,629 | +0.14(+2.70%) |
May 03, 2004 | 5.081 | 5.227 | 5.081 | 5.117 | 4,260 | +0.01(+0.16%) |
Apr 30, 2004 | 5.264 | 5.264 | 5.099 | 5.108 | 12,015 | -0.07(-1.40%) |
Apr 29, 2004 | 5.420 | 5.574 | 5.081 | 5.181 | 28,291 | -0.36(-6.46%) |
Apr 28, 2004 | 5.832 | 5.832 | 5.539 | 5.539 | 17,368 | -0.31(-5.32%) |
Apr 27, 2004 | 5.767 | 5.905 | 5.731 | 5.850 | 11,360 | +0.00(+0.00%) |
Apr 26, 2004 | 5.575 | 5.896 | 5.575 | 5.850 | 21,628 | +0.23(+4.09%) |
Apr 23, 2004 | 5.557 | 5.630 | 5.548 | 5.620 | 10,814 | +0.04(+0.64%) |
Apr 22, 2004 | 5.488 | 5.584 | 5.488 | 5.584 | 3,823 | +0.08(+1.50%) |
Apr 21, 2004 | 5.511 | 5.539 | 5.502 | 5.502 | 6,117 | -0.07(-1.30%) |
Apr 20, 2004 | 5.593 | 5.593 | 5.511 | 5.574 | 3,167 | +0.01(+0.15%) |
Apr 19, 2004 | 5.355 | 5.584 | 5.355 | 5.566 | 2,730 | -0.02(-0.33%) |
Apr 16, 2004 | 5.534 | 5.584 | 5.401 | 5.584 | 12,234 | +0.01(+0.18%) |
Apr 15, 2004 | 5.567 | 5.574 | 5.502 | 5.574 | 3,823 | +0.02(+0.31%) |
Apr 14, 2004 | 5.264 | 5.566 | 5.264 | 5.557 | 20,426 | +0.06(+1.17%) |
Apr 13, 2004 | 5.749 | 5.749 | 5.337 | 5.493 | 16,931 | -0.03(-0.50%) |
Apr 12, 2004 | 5.369 | 5.749 | 5.369 | 5.520 | 14,528 | +0.03(+0.52%) |
Apr 08, 2004 | 5.200 | 5.492 | 4.504 | 5.492 | 114,804 | +0.30(+5.82%) |
Apr 07, 2004 | 5.429 | 5.429 | 5.099 | 5.190 | 22,720 | -0.15(-2.74%) |
Apr 06, 2004 | 5.438 | 5.438 | 5.172 | 5.336 | 11,906 | +0.04(+0.67%) |
Apr 05, 2004 | 5.401 | 5.648 | 5.218 | 5.301 | 18,132 | -0.16(-2.85%) |
Apr 02, 2004 | 5.493 | 5.648 | 5.456 | 5.456 | 28,837 | +0.00(+0.00%) |
Apr 01, 2004 | 5.557 | 5.557 | 5.410 | 5.456 | 7,755 | -0.11(-1.96%) |
Mar 31, 2004 | 5.401 | 5.630 | 5.374 | 5.565 | 12,452 | +0.16(+3.03%) |
Mar 30, 2004 | 5.667 | 5.667 | 5.264 | 5.401 | 38,341 | -0.26(-4.67%) |
Mar 29, 2004 | 5.401 | 5.666 | 5.346 | 5.666 | 22,392 | +0.26(+4.90%) |
Mar 26, 2004 | 5.182 | 5.539 | 5.182 | 5.401 | 20,645 | +0.27(+5.36%) |
Mar 25, 2004 | 4.893 | 5.255 | 4.893 | 5.127 | 27,963 | +0.19(+3.90%) |
Mar 24, 2004 | 4.843 | 4.934 | 4.843 | 4.934 | 16,822 | +0.12(+2.47%) |
Mar 23, 2004 | 4.623 | 4.989 | 4.586 | 4.815 | 34,408 | +0.03(+0.59%) |
Mar 22, 2004 | 4.907 | 5.035 | 4.577 | 4.787 | 23,266 | -0.20(-4.06%) |
Mar 19, 2004 | 5.082 | 5.200 | 4.989 | 4.989 | 5,570 | -0.05(-1.09%) |
Mar 18, 2004 | 5.117 | 5.117 | 4.998 | 5.044 | 20,208 | -0.15(-2.80%) |
Mar 17, 2004 | 5.163 | 5.273 | 5.127 | 5.190 | 13,217 | +0.05(+1.05%) |
Mar 16, 2004 | 5.081 | 5.310 | 4.980 | 5.136 | 42,928 | -0.01(-0.18%) |
Mar 15, 2004 | 5.328 | 5.383 | 5.081 | 5.145 | 73,514 | +0.00(+0.00%) |
Mar 12, 2004 | 5.336 | 5.336 | 5.127 | 5.145 | 30,913 | -0.08(-1.56%) |
Mar 11, 2004 | 5.630 | 5.630 | 5.200 | 5.226 | 28,182 | -0.18(-3.40%) |
Mar 10, 2004 | 5.713 | 5.713 | 5.388 | 5.410 | 33,425 | -0.30(-5.27%) |
Mar 09, 2004 | 5.951 | 6.271 | 5.467 | 5.712 | 64,447 | -0.42(-6.88%) |
Mar 08, 2004 | 5.859 | 6.134 | 5.795 | 6.134 | 69,145 | +0.27(+4.69%) |
Mar 05, 2004 | 5.822 | 6.060 | 5.749 | 5.859 | 36,374 | -0.04(-0.61%) |
Mar 04, 2004 | 5.859 | 6.024 | 5.841 | 5.895 | 46,861 | -0.06(-0.94%) |
Mar 03, 2004 | 6.198 | 6.232 | 5.841 | 5.951 | 39,979 | -0.31(-4.96%) |
Mar 02, 2004 | 6.280 | 6.403 | 6.216 | 6.261 | 16,166 | -0.14(-2.16%) |
Mar 01, 2004 | 6.408 | 6.454 | 6.225 | 6.399 | 40,198 | -0.05(-0.84%) |
Feb 27, 2004 | 6.445 | 6.536 | 6.298 | 6.453 | 46,424 | -0.30(-4.47%) |
Feb 26, 2004 | 6.673 | 6.756 | 6.362 | 6.755 | 35,500 | +0.02(+0.27%) |
Feb 25, 2004 | 6.820 | 6.866 | 6.573 | 6.737 | 6,663 | -0.02(-0.28%) |
Feb 24, 2004 | 6.408 | 6.756 | 6.408 | 6.756 | 13,217 | +0.22(+3.36%) |
Feb 23, 2004 | 6.729 | 6.729 | 6.482 | 6.536 | 26,106 | -0.19(-2.86%) |
Feb 20, 2004 | 6.930 | 7.049 | 6.637 | 6.729 | 20,099 | +0.08(+1.23%) |
Feb 19, 2004 | 6.829 | 6.866 | 6.646 | 6.647 | 22,829 | -0.15(-2.14%) |
Feb 18, 2004 | 6.774 | 6.815 | 6.619 | 6.793 | 24,468 | +0.09(+1.37%) |
Feb 17, 2004 | 6.784 | 7.113 | 6.500 | 6.701 | 41,508 | -0.26(-3.68%) |
Feb 13, 2004 | 7.017 | 7.095 | 6.903 | 6.958 | 17,914 | -0.15(-2.05%) |
Feb 12, 2004 | 6.976 | 7.113 | 6.774 | 7.103 | 18,351 | -0.16(-2.27%) |
Feb 11, 2004 | 7.360 | 7.406 | 6.976 | 7.268 | 16,385 | -0.03(-0.39%) |
Feb 10, 2004 | 7.232 | 7.370 | 7.232 | 7.296 | 16,712 | +0.07(+1.03%) |
Feb 09, 2004 | 7.095 | 7.232 | 6.857 | 7.222 | 12,671 | +0.07(+1.01%) |
Feb 06, 2004 | 6.472 | 7.186 | 6.472 | 7.150 | 24,796 | +0.53(+8.02%) |
Feb 05, 2004 | 7.049 | 7.113 | 6.500 | 6.619 | 29,711 | -0.43(-6.10%) |
Feb 04, 2004 | 7.324 | 7.452 | 7.049 | 7.049 | 26,653 | -0.42(-5.64%) |
Feb 03, 2004 | 7.489 | 7.662 | 7.388 | 7.470 | 53,306 | +0.10(+1.37%) |
Feb 02, 2004 | 7.479 | 7.479 | 7.040 | 7.370 | 44,130 | +0.05(+0.75%) |
Jan 30, 2004 | 7.305 | 7.415 | 7.159 | 7.315 | 26,106 | -0.01(-0.13%) |
Jan 29, 2004 | 7.379 | 7.554 | 7.186 | 7.324 | 53,087 | -0.19(-2.55%) |
Jan 28, 2004 | 7.324 | 7.736 | 7.324 | 7.515 | 26,216 | -0.17(-2.27%) |
Jan 27, 2004 | 7.736 | 7.827 | 7.250 | 7.690 | 42,819 | +0.17(+2.31%) |
Jan 26, 2004 | 7.415 | 7.772 | 7.415 | 7.516 | 27,308 | -0.16(-2.15%) |
Jan 23, 2004 | 7.141 | 8.010 | 7.141 | 7.681 | 31,240 | -0.10(-1.29%) |
Jan 22, 2004 | 7.388 | 7.864 | 7.278 | 7.781 | 53,196 | +0.30(+4.04%) |
Jan 21, 2004 | 8.056 | 8.056 | 7.159 | 7.479 | 81,706 | -0.56(-6.95%) |
Jan 20, 2004 | 6.857 | 8.038 | 6.857 | 8.038 | 132,172 | +0.84(+11.70%) |
Jan 16, 2004 | 6.491 | 7.196 | 6.225 | 7.196 | 143,424 | +0.71(+10.88%) |
Jan 15, 2004 | 7.232 | 7.232 | 5.813 | 6.490 | 158,297 | -0.68(-9.46%) |
Jan 14, 2004 | 6.628 | 7.186 | 6.518 | 7.168 | 146,423 | +0.70(+10.75%) |
Jan 13, 2004 | 6.317 | 6.509 | 6.317 | 6.472 | 25,272 | +0.04(+0.58%) |
Jan 12, 2004 | 6.317 | 6.445 | 6.317 | 6.435 | 37,399 | +0.06(+0.99%) |
Jan 09, 2004 | 6.362 | 6.427 | 6.335 | 6.372 | 18,266 | -0.05(-0.85%) |
Jan 08, 2004 | 6.408 | 6.500 | 6.207 | 6.427 | 56,075 | +0.03(+0.44%) |
Jan 07, 2004 | 6.482 | 6.546 | 6.289 | 6.398 | 38,331 | -0.00(-0.01%) |
Jan 06, 2004 | 6.408 | 6.444 | 6.280 | 6.399 | 264,345 | +0.09(+1.45%) |
Jan 05, 2004 | 6.216 | 6.399 | 6.216 | 6.308 | 54,726 | -0.02(-0.29%) |
Jan 02, 2004 | 6.637 | 6.637 | 5.951 | 6.326 | 81,488 | -0.17(-2.66%) |
Dec 31, 2003 | 5.886 | 6.674 | 5.886 | 6.499 | 180,454 | +0.46(+7.56%) |
Dec 30, 2003 | 5.035 | 6.097 | 4.898 | 6.042 | 105,520 | +1.08(+21.77%) |
Dec 29, 2003 | 4.715 | 5.108 | 4.715 | 4.962 | 38,206 | +0.26(+5.45%) |
Dec 26, 2003 | 4.705 | 4.715 | 4.623 | 4.705 | 20,544 | -0.01(-0.19%) |
Dec 24, 2003 | 4.715 | 4.797 | 4.614 | 4.715 | 17,477 | +0.05(+1.00%) |
Dec 23, 2003 | 4.806 | 4.852 | 4.596 | 4.668 | 24,659 | -0.16(-3.23%) |
Dec 22, 2003 | 4.715 | 4.851 | 4.715 | 4.824 | 27,236 | +0.00(+0.00%) |
Dec 19, 2003 | 4.815 | 4.971 | 4.779 | 4.824 | 19,273 | -0.16(-3.14%) |
Dec 18, 2003 | 5.035 | 5.072 | 4.715 | 4.980 | 28,693 | -0.05(-0.91%) |
Dec 17, 2003 | 4.971 | 5.044 | 4.898 | 5.026 | 9,394 | -0.01(-0.18%) |
Dec 16, 2003 | 4.907 | 5.035 | 4.907 | 5.035 | 16,959 | -0.08(-1.59%) |
Dec 15, 2003 | 4.934 | 5.117 | 4.861 | 5.117 | 41,124 | -0.06(-1.25%) |
Dec 12, 2003 | 5.264 | 5.301 | 5.182 | 5.182 | 10,123 | -0.04(-0.70%) |
Dec 11, 2003 | 5.090 | 5.255 | 5.090 | 5.218 | 10,377 | +0.12(+2.33%) |
Dec 10, 2003 | 5.264 | 5.264 | 5.081 | 5.099 | 11,160 | -0.10(-1.94%) |
Dec 09, 2003 | 5.035 | 5.200 | 5.035 | 5.200 | 9,992 | +0.12(+2.34%) |
Dec 08, 2003 | 5.035 | 5.264 | 5.035 | 5.081 | 10,804 | -0.15(-2.79%) |
Dec 05, 2003 | 5.245 | 5.236 | 5.099 | 5.226 | 9,148 | -0.02(-0.35%) |
Dec 04, 2003 | 5.108 | 5.291 | 5.108 | 5.245 | 13,299 | +0.05(+1.02%) |
Dec 03, 2003 | 5.136 | 5.310 | 5.136 | 5.192 | 26,267 | -0.08(-1.53%) |
Dec 02, 2003 | 5.310 | 5.310 | 4.971 | 5.272 | 30,915 | -0.04(-0.71%) |
Dec 01, 2003 | 5.035 | 5.355 | 5.035 | 5.310 | 27,787 | +0.05(+0.87%) |
Nov 28, 2003 | 5.154 | 5.264 | 5.099 | 5.264 | 13,872 | +0.06(+1.23%) |
Nov 26, 2003 | 5.273 | 5.301 | 5.099 | 5.200 | 5,794 | -0.02(-0.35%) |
Nov 25, 2003 | 5.190 | 5.273 | 5.172 | 5.218 | 8,151 | -0.05(-1.04%) |
Nov 24, 2003 | 4.889 | 5.273 | 4.889 | 5.273 | 18,468 | +0.29(+5.88%) |
Nov 21, 2003 | 5.008 | 4.962 | 4.907 | 4.980 | 11,075 | -0.03(-0.55%) |
Nov 20, 2003 | 5.008 | 5.218 | 4.962 | 5.008 | 25,384 | +0.00(+0.00%) |
Nov 19, 2003 | 5.246 | 5.273 | 4.825 | 5.008 | 74,819 | -0.28(-5.36%) |
Nov 18, 2003 | 5.722 | 5.859 | 5.081 | 5.291 | 37,207 | -0.48(-8.25%) |
Nov 17, 2003 | 5.767 | 5.813 | 5.722 | 5.767 | 11,091 | -0.09(-1.55%) |
Nov 14, 2003 | 5.767 | 5.905 | 5.767 | 5.858 | 12,569 | -0.07(-1.23%) |
Nov 13, 2003 | 5.914 | 5.931 | 5.804 | 5.931 | 3,850 | +0.02(+0.31%) |
Nov 12, 2003 | 5.813 | 5.913 | 5.795 | 5.913 | 16,231 | +0.10(+1.72%) |
Nov 11, 2003 | 5.813 | 5.859 | 5.813 | 5.813 | 119,925 | -0.13(-2.14%) |
Nov 10, 2003 | 5.941 | 5.951 | 5.813 | 5.940 | 121,582 | -0.02(-0.32%) |
Nov 07, 2003 | 5.951 | 5.978 | 5.859 | 5.960 | 19,757 | +0.01(+0.15%) |
Nov 06, 2003 | 6.042 | 6.051 | 5.767 | 5.951 | 9,230 | +0.07(+1.25%) |
Nov 05, 2003 | 5.813 | 5.913 | 5.804 | 5.877 | 9,449 | -0.07(-1.23%) |
Nov 04, 2003 | 5.877 | 6.015 | 5.777 | 5.951 | 19,101 | +0.00(+0.00%) |