Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.638 | 5.701 | 5.634 | 5.660 | 907,578 | +0.02(+0.39%) |
Jul 29, 2004 | 5.675 | 5.726 | 5.608 | 5.638 | 1,098,210 | -0.01(-0.18%) |
Jul 28, 2004 | 5.661 | 5.675 | 5.593 | 5.648 | 1,275,893 | -0.01(-0.23%) |
Jul 27, 2004 | 5.605 | 5.663 | 5.601 | 5.661 | 1,588,779 | +0.08(+1.36%) |
Jul 26, 2004 | 5.695 | 5.708 | 5.571 | 5.585 | 1,684,613 | -0.02(-0.37%) |
Jul 23, 2004 | 5.691 | 5.701 | 5.599 | 5.606 | 777,553 | -0.08(-1.38%) |
Jul 22, 2004 | 5.706 | 5.745 | 5.651 | 5.684 | 1,654,568 | -0.02(-0.38%) |
Jul 21, 2004 | 5.733 | 5.791 | 5.705 | 5.706 | 1,544,229 | -0.04(-0.63%) |
Jul 20, 2004 | 5.886 | 5.888 | 5.688 | 5.742 | 3,068,256 | -0.14(-2.34%) |
Jul 19, 2004 | 5.868 | 5.925 | 5.856 | 5.880 | 825,212 | +0.03(+0.44%) |
Jul 16, 2004 | 5.881 | 5.913 | 5.850 | 5.854 | 840,234 | -0.01(-0.24%) |
Jul 15, 2004 | 5.849 | 5.926 | 5.843 | 5.868 | 1,959,166 | +0.03(+0.55%) |
Jul 14, 2004 | 5.826 | 5.888 | 5.793 | 5.836 | 1,420,939 | +0.01(+0.18%) |
Jul 13, 2004 | 5.849 | 5.863 | 5.817 | 5.826 | 1,353,596 | +0.00(+0.04%) |
Jul 12, 2004 | 5.787 | 5.823 | 5.764 | 5.823 | 877,532 | +0.04(+0.73%) |
Jul 09, 2004 | 5.756 | 5.791 | 5.708 | 5.781 | 1,573,756 | +0.02(+0.42%) |
Jul 08, 2004 | 5.816 | 5.823 | 5.753 | 5.756 | 2,046,194 | -0.06(-1.02%) |
Jul 07, 2004 | 5.753 | 5.817 | 5.741 | 5.816 | 1,127,220 | +0.06(+1.10%) |
Jul 06, 2004 | 5.766 | 5.800 | 5.718 | 5.753 | 1,364,475 | -0.03(-0.58%) |
Jul 02, 2004 | 5.701 | 5.786 | 5.650 | 5.786 | 1,041,746 | +0.11(+1.88%) |
Jul 01, 2004 | 5.746 | 5.766 | 5.663 | 5.679 | 1,878,354 | -0.04(-0.72%) |
Jun 30, 2004 | 5.727 | 5.736 | 5.495 | 5.720 | 4,909,313 | +0.17(+3.04%) |
Jun 29, 2004 | 5.605 | 5.611 | 5.506 | 5.552 | 1,744,704 | -0.05(-0.94%) |
Jun 28, 2004 | 5.663 | 5.665 | 5.581 | 5.605 | 1,349,452 | -0.06(-1.02%) |
Jun 25, 2004 | 5.576 | 5.702 | 5.571 | 5.663 | 1,800,651 | +0.09(+1.55%) |
Jun 24, 2004 | 5.637 | 5.673 | 5.570 | 5.576 | 1,642,136 | -0.05(-0.89%) |
Jun 23, 2004 | 5.585 | 5.628 | 5.572 | 5.627 | 804,491 | +0.04(+0.67%) |
Jun 22, 2004 | 5.606 | 5.624 | 5.566 | 5.589 | 871,834 | -0.02(-0.30%) |
Jun 21, 2004 | 5.598 | 5.621 | 5.548 | 5.606 | 963,006 | +0.03(+0.60%) |
Jun 18, 2004 | 5.571 | 5.619 | 5.565 | 5.572 | 916,384 | -0.01(-0.21%) |
Jun 17, 2004 | 5.502 | 5.585 | 5.495 | 5.584 | 1,471,706 | +0.09(+1.62%) |
Jun 16, 2004 | 5.520 | 5.533 | 5.457 | 5.495 | 1,054,178 | -0.01(-0.21%) |
Jun 15, 2004 | 5.495 | 5.560 | 5.482 | 5.507 | 1,356,186 | +0.01(+0.21%) |
Jun 14, 2004 | 5.495 | 5.508 | 5.412 | 5.495 | 1,655,604 | -0.02(-0.28%) |
Jun 10, 2004 | 5.448 | 5.530 | 5.435 | 5.511 | 1,009,110 | +0.06(+1.09%) |
Jun 09, 2004 | 5.566 | 5.579 | 5.444 | 5.451 | 1,253,618 | -0.11(-1.94%) |
Jun 08, 2004 | 5.544 | 5.581 | 5.503 | 5.560 | 1,100,800 | -0.04(-0.78%) |
Jun 07, 2004 | 5.547 | 5.643 | 5.520 | 5.603 | 1,610,536 | +0.10(+1.78%) |
Jun 04, 2004 | 5.488 | 5.552 | 5.463 | 5.506 | 1,287,807 | +0.04(+0.80%) |
Jun 03, 2004 | 5.533 | 5.534 | 5.457 | 5.462 | 1,171,770 | -0.04(-0.77%) |
Jun 02, 2004 | 5.457 | 5.534 | 5.431 | 5.504 | 1,849,863 | +0.10(+1.88%) |
Jun 01, 2004 | 5.424 | 5.437 | 5.373 | 5.403 | 1,793,917 | -0.00(-0.05%) |
May 28, 2004 | 5.328 | 5.405 | 5.315 | 5.405 | 1,308,528 | +0.09(+1.70%) |
May 27, 2004 | 5.341 | 5.365 | 5.284 | 5.315 | 1,485,692 | -0.01(-0.17%) |
May 26, 2004 | 5.280 | 5.334 | 5.234 | 5.324 | 2,522,776 | +0.07(+1.32%) |
May 25, 2004 | 5.199 | 5.256 | 5.167 | 5.255 | 2,144,101 | +0.06(+1.19%) |
May 24, 2004 | 5.161 | 5.208 | 5.158 | 5.193 | 2,355,455 | +0.05(+0.98%) |
May 21, 2004 | 5.135 | 5.172 | 5.118 | 5.143 | 1,960,202 | +0.03(+0.65%) |
May 20, 2004 | 5.085 | 5.168 | 5.085 | 5.109 | 1,397,628 | +0.02(+0.30%) |
May 19, 2004 | 5.161 | 5.163 | 5.069 | 5.094 | 2,072,613 | -0.05(-1.00%) |
May 18, 2004 | 5.051 | 5.148 | 5.051 | 5.145 | 2,648,138 | +0.09(+1.78%) |
May 17, 2004 | 5.083 | 5.119 | 5.024 | 5.055 | 1,752,993 | -0.05(-0.98%) |
May 14, 2004 | 5.038 | 5.132 | 5.006 | 5.105 | 1,231,861 | +0.09(+1.80%) |
May 13, 2004 | 5.040 | 5.062 | 4.987 | 5.015 | 1,838,467 | -0.01(-0.13%) |
May 12, 2004 | 5.032 | 5.044 | 4.923 | 5.022 | 1,892,341 | -0.01(-0.20%) |
May 11, 2004 | 4.987 | 5.099 | 4.987 | 5.032 | 1,222,018 | +0.05(+1.09%) |
May 10, 2004 | 5.026 | 5.037 | 4.827 | 4.978 | 2,876,587 | -0.05(-0.92%) |
May 07, 2004 | 5.122 | 5.148 | 5.020 | 5.024 | 1,712,069 | -0.12(-2.33%) |
May 06, 2004 | 5.161 | 5.171 | 5.051 | 5.144 | 2,571,989 | -0.02(-0.32%) |
May 05, 2004 | 5.148 | 5.180 | 5.134 | 5.161 | 1,797,025 | +0.02(+0.43%) |
May 04, 2004 | 5.148 | 5.171 | 5.122 | 5.139 | 1,969,009 | -0.01(-0.27%) |
May 03, 2004 | 5.026 | 5.155 | 5.026 | 5.153 | 2,104,213 | +0.13(+2.67%) |
Apr 30, 2004 | 5.013 | 5.064 | 4.984 | 5.019 | 1,932,747 | +0.03(+0.59%) |
Apr 29, 2004 | 5.148 | 5.150 | 4.969 | 4.989 | 2,275,679 | -0.10(-1.90%) |
Apr 28, 2004 | 5.186 | 5.186 | 5.067 | 5.086 | 1,674,771 | -0.10(-1.91%) |
Apr 27, 2004 | 5.148 | 5.203 | 5.123 | 5.185 | 2,002,680 | -0.01(-0.10%) |
Apr 26, 2004 | 5.206 | 5.244 | 5.172 | 5.190 | 1,302,830 | -0.01(-0.25%) |
Apr 23, 2004 | 5.244 | 5.251 | 5.152 | 5.203 | 1,491,391 | -0.02(-0.47%) |
Apr 22, 2004 | 5.122 | 5.284 | 5.122 | 5.228 | 1,282,627 | +0.12(+2.45%) |
Apr 21, 2004 | 5.131 | 5.131 | 5.051 | 5.103 | 1,228,234 | -0.00(-0.05%) |
Apr 20, 2004 | 5.251 | 5.257 | 5.096 | 5.105 | 1,278,483 | -0.13(-2.43%) |
Apr 19, 2004 | 5.296 | 5.306 | 5.210 | 5.233 | 1,755,583 | -0.04(-0.83%) |
Apr 16, 2004 | 5.148 | 5.289 | 5.145 | 5.276 | 1,557,180 | +0.15(+2.91%) |
Apr 15, 2004 | 5.083 | 5.172 | 5.083 | 5.127 | 1,181,094 | +0.03(+0.63%) |
Apr 14, 2004 | 5.107 | 5.166 | 5.044 | 5.095 | 3,550,018 | -0.01(-0.23%) |
Apr 13, 2004 | 5.186 | 5.206 | 5.101 | 5.107 | 3,342,808 | -0.09(-1.78%) |
Apr 12, 2004 | 5.278 | 5.315 | 5.198 | 5.199 | 3,353,687 | -0.04(-0.71%) |
Apr 08, 2004 | 5.283 | 5.285 | 5.215 | 5.237 | 1,370,691 | +0.00(+0.00%) |
Apr 07, 2004 | 5.264 | 5.276 | 5.203 | 5.237 | 2,348,202 | -0.05(-0.95%) |
Apr 06, 2004 | 5.399 | 5.399 | 5.198 | 5.287 | 4,257,121 | -0.12(-2.17%) |
Apr 05, 2004 | 5.611 | 5.611 | 5.373 | 5.404 | 2,708,229 | -0.19(-3.32%) |
Apr 02, 2004 | 5.663 | 5.672 | 5.585 | 5.589 | 1,023,615 | +0.01(+0.16%) |
Apr 01, 2004 | 5.625 | 5.630 | 5.576 | 5.580 | 1,441,660 | -0.05(-0.80%) |
Mar 31, 2004 | 5.643 | 5.657 | 5.601 | 5.625 | 1,082,152 | +0.00(+0.02%) |
Mar 30, 2004 | 5.551 | 5.625 | 5.524 | 5.624 | 1,065,575 | +0.07(+1.32%) |
Mar 29, 2004 | 5.495 | 5.556 | 5.490 | 5.551 | 852,149 | +0.10(+1.84%) |
Mar 26, 2004 | 5.508 | 5.508 | 5.422 | 5.450 | 912,240 | -0.06(-1.05%) |
Mar 25, 2004 | 5.360 | 5.508 | 5.360 | 5.508 | 1,683,577 | +0.17(+3.18%) |
Mar 24, 2004 | 5.426 | 5.445 | 5.320 | 5.338 | 2,050,338 | -0.10(-1.75%) |
Mar 23, 2004 | 5.470 | 5.475 | 5.422 | 5.433 | 1,043,818 | +0.02(+0.33%) |
Mar 22, 2004 | 5.574 | 5.574 | 5.405 | 5.415 | 1,827,588 | -0.16(-2.82%) |
Mar 19, 2004 | 5.619 | 5.637 | 5.572 | 5.572 | 1,531,796 | -0.05(-0.80%) |
Mar 18, 2004 | 5.611 | 5.625 | 5.561 | 5.617 | 1,058,841 | +0.01(+0.11%) |
Mar 17, 2004 | 5.457 | 5.629 | 5.457 | 5.611 | 1,842,093 | +0.19(+3.51%) |
Mar 16, 2004 | 5.418 | 5.489 | 5.379 | 5.421 | 2,028,581 | +0.01(+0.14%) |
Mar 15, 2004 | 5.502 | 5.508 | 5.392 | 5.413 | 1,252,581 | -0.08(-1.45%) |
Mar 12, 2004 | 5.476 | 5.516 | 5.436 | 5.493 | 2,012,005 | +0.03(+0.49%) |
Mar 11, 2004 | 5.513 | 5.563 | 5.466 | 5.466 | 1,902,702 | -0.05(-0.86%) |
Mar 10, 2004 | 5.692 | 5.692 | 5.504 | 5.513 | 1,727,609 | -0.14(-2.50%) |
Mar 09, 2004 | 5.700 | 5.706 | 5.628 | 5.655 | 2,006,824 | -0.08(-1.48%) |
Mar 08, 2004 | 5.755 | 5.782 | 5.740 | 5.740 | 1,720,875 | +0.00(+0.04%) |
Mar 05, 2004 | 5.688 | 5.759 | 5.663 | 5.737 | 2,923,209 | +0.05(+0.86%) |
Mar 04, 2004 | 5.661 | 5.692 | 5.628 | 5.688 | 1,132,400 | +0.04(+0.68%) |
Mar 03, 2004 | 5.630 | 5.659 | 5.602 | 5.650 | 1,003,412 | +0.02(+0.34%) |
Mar 02, 2004 | 5.596 | 5.651 | 5.570 | 5.630 | 1,920,832 | +0.05(+0.81%) |
Mar 01, 2004 | 5.574 | 5.597 | 5.549 | 5.585 | 1,447,358 | +0.04(+0.79%) |
Feb 27, 2004 | 5.548 | 5.565 | 5.513 | 5.542 | 1,322,515 | +0.03(+0.47%) |
Feb 26, 2004 | 5.585 | 5.590 | 5.471 | 5.516 | 2,064,325 | -0.05(-0.97%) |
Feb 25, 2004 | 5.521 | 5.598 | 5.512 | 5.570 | 3,799,705 | +0.07(+1.24%) |
Feb 24, 2004 | 5.467 | 5.502 | 5.444 | 5.502 | 2,076,240 | +0.06(+1.04%) |
Feb 23, 2004 | 5.470 | 5.481 | 5.418 | 5.445 | 2,136,330 | +0.04(+0.81%) |
Feb 20, 2004 | 5.418 | 5.428 | 5.355 | 5.401 | 1,198,189 | +0.00(+0.05%) |
Feb 19, 2004 | 5.450 | 5.457 | 5.392 | 5.399 | 1,386,750 | -0.03(-0.64%) |
Feb 18, 2004 | 5.418 | 5.481 | 5.405 | 5.433 | 1,701,190 | +0.03(+0.64%) |
Feb 17, 2004 | 5.341 | 5.418 | 5.332 | 5.399 | 1,783,556 | +0.07(+1.40%) |
Feb 13, 2004 | 5.386 | 5.386 | 5.307 | 5.324 | 869,244 | -0.01(-0.19%) |
Feb 12, 2004 | 5.386 | 5.396 | 5.320 | 5.334 | 2,092,298 | -0.02(-0.36%) |
Feb 11, 2004 | 5.296 | 5.364 | 5.274 | 5.354 | 2,240,453 | +0.06(+1.14%) |
Feb 10, 2004 | 5.294 | 5.302 | 5.261 | 5.293 | 1,806,867 | +0.01(+0.22%) |
Feb 09, 2004 | 5.309 | 5.323 | 5.264 | 5.282 | 1,616,234 | -0.00(-0.07%) |
Feb 06, 2004 | 5.199 | 5.302 | 5.184 | 5.285 | 1,316,816 | +0.11(+2.16%) |
Feb 05, 2004 | 5.148 | 5.212 | 5.116 | 5.174 | 2,583,903 | +0.02(+0.40%) |
Feb 04, 2004 | 5.225 | 5.293 | 5.153 | 5.153 | 1,602,248 | -0.12(-2.22%) |
Feb 03, 2004 | 5.262 | 5.312 | 5.220 | 5.270 | 1,532,832 | +0.03(+0.66%) |
Feb 02, 2004 | 5.148 | 5.276 | 5.148 | 5.235 | 3,135,081 | +0.15(+2.99%) |
Jan 30, 2004 | 5.180 | 5.180 | 5.059 | 5.083 | 4,521,831 | -0.10(-1.86%) |
Jan 29, 2004 | 5.315 | 5.341 | 5.135 | 5.180 | 2,529,511 | -0.13(-2.45%) |
Jan 28, 2004 | 5.534 | 5.534 | 5.309 | 5.310 | 4,140,565 | -0.22(-3.96%) |
Jan 27, 2004 | 5.534 | 5.547 | 5.493 | 5.529 | 3,998,109 | +0.04(+0.75%) |
Jan 26, 2004 | 5.579 | 5.594 | 5.444 | 5.488 | 5,404,544 | +0.20(+3.80%) |
Jan 23, 2004 | 5.265 | 5.300 | 5.238 | 5.287 | 2,074,686 | +0.02(+0.42%) |
Jan 22, 2004 | 5.296 | 5.301 | 5.199 | 5.265 | 1,202,851 | -0.02(-0.34%) |
Jan 21, 2004 | 5.251 | 5.294 | 5.184 | 5.283 | 854,739 | +0.05(+0.93%) |
Jan 20, 2004 | 5.240 | 5.246 | 5.197 | 5.234 | 1,497,089 | +0.02(+0.37%) |
Jan 16, 2004 | 5.203 | 5.235 | 5.185 | 5.215 | 648,048 | -0.00(-0.02%) |
Jan 15, 2004 | 5.212 | 5.225 | 5.144 | 5.216 | 728,341 | +0.00(+0.07%) |
Jan 14, 2004 | 5.167 | 5.216 | 5.155 | 5.212 | 1,047,444 | +0.08(+1.58%) |
Jan 13, 2004 | 5.231 | 5.231 | 5.122 | 5.131 | 1,526,098 | -0.05(-0.99%) |
Jan 12, 2004 | 5.174 | 5.210 | 5.149 | 5.183 | 1,816,710 | +0.04(+0.70%) |
Jan 09, 2004 | 5.244 | 5.244 | 5.139 | 5.146 | 2,202,119 | -0.15(-2.75%) |
Jan 08, 2004 | 5.328 | 5.333 | 5.270 | 5.292 | 1,215,802 | -0.01(-0.24%) |
Jan 07, 2004 | 5.264 | 5.305 | 5.249 | 5.305 | 1,916,170 | +0.04(+0.78%) |
Jan 06, 2004 | 5.336 | 5.336 | 5.252 | 5.264 | 1,595,513 | -0.05(-0.87%) |
Jan 05, 2004 | 5.309 | 5.334 | 5.251 | 5.310 | 2,790,077 | -0.04(-0.77%) |
Jan 02, 2004 | 5.342 | 5.401 | 5.322 | 5.351 | 2,872,442 | +0.01(+0.17%) |
Dec 31, 2003 | 5.322 | 5.373 | 5.315 | 5.342 | 1,902,184 | +0.04(+0.75%) |
Dec 30, 2003 | 5.258 | 5.309 | 5.262 | 5.302 | 1,452,021 | +0.04(+0.83%) |
Dec 29, 2003 | 5.276 | 5.276 | 5.251 | 5.258 | 819,513 | +0.03(+0.62%) |
Dec 26, 2003 | 5.233 | 5.271 | 5.212 | 5.226 | 755,278 | -0.01(-0.10%) |
Dec 24, 2003 | 5.217 | 5.266 | 5.199 | 5.231 | 441,874 | +0.01(+0.25%) |
Dec 23, 2003 | 5.244 | 5.279 | 5.184 | 5.219 | 1,498,125 | +0.01(+0.22%) |
Dec 22, 2003 | 5.127 | 5.212 | 5.126 | 5.207 | 2,076,758 | +0.07(+1.40%) |
Dec 19, 2003 | 5.135 | 5.141 | 5.096 | 5.135 | 2,615,503 | +0.01(+0.20%) |
Dec 18, 2003 | 5.032 | 5.146 | 5.019 | 5.125 | 1,955,540 | +0.13(+2.60%) |
Dec 17, 2003 | 4.951 | 4.995 | 4.906 | 4.995 | 1,933,265 | +0.04(+0.88%) |
Dec 16, 2003 | 4.930 | 4.953 | 4.879 | 4.951 | 941,767 | +0.05(+0.94%) |
Dec 15, 2003 | 5.000 | 5.000 | 4.924 | 4.905 | 1,708,961 | +0.01(+0.29%) |
Dec 12, 2003 | 4.968 | 4.969 | 4.890 | 4.890 | 1,189,383 | -0.05(-0.91%) |
Dec 11, 2003 | 4.948 | 4.996 | 4.923 | 4.935 | 1,224,090 | -0.01(-0.26%) |
Dec 10, 2003 | 4.923 | 4.973 | 4.903 | 4.948 | 1,213,212 | +0.05(+0.95%) |
Dec 09, 2003 | 4.953 | 4.968 | 4.898 | 4.902 | 1,174,360 | -0.04(-0.86%) |
Dec 08, 2003 | 4.854 | 4.944 | 4.854 | 4.944 | 1,044,336 | +0.10(+2.13%) |
Dec 05, 2003 | 4.845 | 4.887 | 4.816 | 4.841 | 942,285 | -0.07(-1.34%) |
Dec 04, 2003 | 4.826 | 4.915 | 4.813 | 4.907 | 2,063,289 | +0.11(+2.36%) |
Dec 03, 2003 | 4.807 | 4.832 | 4.794 | 4.794 | 1,190,937 | -0.01(-0.27%) |
Dec 02, 2003 | 4.826 | 4.827 | 4.785 | 4.807 | 1,583,081 | -0.05(-1.06%) |
Dec 01, 2003 | 4.835 | 4.859 | 4.818 | 4.858 | 1,905,810 | +0.09(+1.81%) |
Nov 28, 2003 | 4.764 | 4.836 | 4.764 | 4.772 | 476,064 | +0.00(+0.08%) |
Nov 26, 2003 | 4.753 | 4.814 | 4.753 | 4.768 | 1,445,286 | +0.06(+1.28%) |
Nov 25, 2003 | 4.691 | 4.748 | 4.646 | 4.708 | 1,921,868 | +0.05(+1.05%) |
Nov 24, 2003 | 4.614 | 4.664 | 4.607 | 4.659 | 970,776 | +0.07(+1.49%) |
Nov 21, 2003 | 4.600 | 4.605 | 4.580 | 4.591 | 851,113 | +0.02(+0.37%) |
Nov 20, 2003 | 4.605 | 4.628 | 4.575 | 4.574 | 1,124,112 | -0.02(-0.39%) |
Nov 19, 2003 | 4.633 | 4.634 | 4.579 | 4.592 | 1,118,413 | -0.07(-1.49%) |
Nov 18, 2003 | 4.717 | 4.717 | 4.650 | 4.661 | 1,001,858 | -0.05(-0.96%) |
Nov 17, 2003 | 4.683 | 4.745 | 4.633 | 4.706 | 1,306,456 | -0.02(-0.44%) |
Nov 14, 2003 | 4.754 | 4.892 | 4.727 | 4.727 | 1,208,031 | -0.03(-0.57%) |
Nov 13, 2003 | 4.700 | 4.787 | 4.693 | 4.754 | 2,389,126 | +0.05(+0.96%) |
Nov 12, 2003 | 4.600 | 4.713 | 4.594 | 4.709 | 5,772,859 | +0.15(+3.39%) |
Nov 11, 2003 | 4.563 | 4.563 | 4.545 | 4.555 | 1,520,019 | -0.01(-0.19%) |
Nov 10, 2003 | 4.660 | 4.660 | 4.514 | 4.563 | 3,037,578 | -0.01(-0.12%) |
Nov 07, 2003 | 4.576 | 4.592 | 4.547 | 4.569 | 2,122,000 | -0.06(-1.33%) |
Nov 06, 2003 | 4.605 | 4.640 | 4.597 | 4.631 | 978,912 | +0.03(+0.75%) |
Nov 05, 2003 | 4.663 | 4.696 | 4.559 | 4.596 | 1,278,365 | -0.04(-0.87%) |
Nov 04, 2003 | 4.663 | 4.696 | 4.639 | 4.636 | 1,818,033 | -0.03(-0.56%) |
Nov 03, 2003 | 4.586 | 4.675 | 4.579 | 4.662 | 2,835,419 | +0.10(+2.26%) |
Oct 31, 2003 | 4.581 | 4.582 | 4.543 | 4.559 | 914,348 | -0.02(-0.38%) |
Oct 30, 2003 | 4.575 | 4.597 | 4.573 | 4.576 | 1,558,757 | +0.02(+0.50%) |
Oct 29, 2003 | 4.544 | 4.569 | 4.531 | 4.554 | 1,057,003 | +0.01(+0.21%) |
Oct 28, 2003 | 4.489 | 4.566 | 4.478 | 4.544 | 2,845,731 | +0.07(+1.53%) |
Oct 27, 2003 | 4.463 | 4.486 | 4.434 | 4.476 | 1,819,472 | +0.03(+0.58%) |
Oct 24, 2003 | 4.441 | 4.456 | 4.431 | 4.450 | 1,353,997 | +0.01(+0.20%) |
Oct 23, 2003 | 4.402 | 4.447 | 4.369 | 4.441 | 2,034,685 | +0.00(+0.10%) |
Oct 22, 2003 | 4.429 | 4.474 | 4.420 | 4.437 | 3,140,266 | -0.06(-1.40%) |
Oct 21, 2003 | 4.564 | 4.564 | 4.494 | 4.499 | 2,640,971 | -0.09(-1.96%) |
Oct 20, 2003 | 4.592 | 4.609 | 4.586 | 4.589 | 1,349,693 | +0.00(+0.07%) |
Oct 17, 2003 | 4.619 | 4.619 | 4.573 | 4.586 | 922,341 | -0.02(-0.49%) |
Oct 16, 2003 | 4.593 | 4.632 | 4.589 | 4.609 | 731,109 | +0.04(+0.97%) |
Oct 15, 2003 | 4.574 | 4.599 | 4.535 | 4.564 | 857,777 | +0.00(+0.02%) |
Oct 14, 2003 | 4.559 | 4.564 | 4.524 | 4.563 | 544,181 | +0.00(+0.10%) |
Oct 13, 2003 | 4.528 | 4.586 | 4.555 | 4.559 | 708,973 | +0.03(+0.69%) |
Oct 10, 2003 | 4.555 | 4.556 | 4.532 | 4.528 | 839,945 | -0.03(-0.57%) |
Oct 09, 2003 | 4.564 | 4.586 | 4.550 | 4.554 | 949,397 | -0.01(-0.21%) |
Oct 08, 2003 | 4.524 | 4.566 | 4.524 | 4.563 | 1,660,215 | +0.07(+1.47%) |
Oct 07, 2003 | 4.489 | 4.532 | 4.472 | 4.497 | 1,654,066 | +0.01(+0.19%) |
Oct 06, 2003 | 4.459 | 4.494 | 4.456 | 4.489 | 641,334 | +0.03(+0.66%) |
Oct 03, 2003 | 4.482 | 4.499 | 4.445 | 4.459 | 1,125,871 | +0.01(+0.22%) |
Oct 02, 2003 | 4.445 | 4.456 | 4.429 | 4.450 | 871,920 | -0.03(-0.58%) |
Oct 01, 2003 | 4.407 | 4.476 | 4.407 | 4.476 | 1,852,062 | +0.07(+1.67%) |
Sep 30, 2003 | 4.386 | 4.437 | 4.338 | 4.402 | 2,680,325 | +0.01(+0.30%) |
Sep 29, 2003 | 4.365 | 4.389 | 4.348 | 4.389 | 1,441,312 | +0.02(+0.55%) |
Sep 26, 2003 | 4.375 | 4.375 | 4.293 | 4.365 | 2,818,676 | -0.01(-0.27%) |
Sep 25, 2003 | 4.429 | 4.433 | 4.362 | 4.377 | 1,652,836 | -0.01(-0.22%) |
Sep 24, 2003 | 4.446 | 4.454 | 4.387 | 4.387 | 1,439,468 | -0.06(-1.32%) |
Sep 23, 2003 | 4.437 | 4.483 | 4.437 | 4.445 | 1,959,053 | +0.04(+0.81%) |
Sep 22, 2003 | 4.439 | 4.439 | 4.396 | 4.409 | 1,971,966 | -0.05(-1.02%) |
Sep 19, 2003 | 4.445 | 4.465 | 4.437 | 4.455 | 3,779,141 | +0.02(+0.51%) |
Sep 18, 2003 | 4.358 | 4.440 | 4.358 | 4.432 | 3,124,278 | +0.07(+1.72%) |
Sep 17, 2003 | 4.375 | 4.401 | 4.349 | 4.357 | 2,081,417 | -0.03(-0.77%) |
Sep 16, 2003 | 4.375 | 4.424 | 4.375 | 4.391 | 2,409,771 | +0.04(+0.97%) |
Sep 15, 2003 | 4.315 | 4.358 | 4.274 | 4.349 | 4,114,259 | +0.04(+1.03%) |
Sep 12, 2003 | 4.250 | 4.327 | 4.245 | 4.304 | 5,990,917 | +0.04(+0.99%) |
Sep 11, 2003 | 4.259 | 4.305 | 4.234 | 4.262 | 2,958,257 | +0.00(+0.08%) |
Sep 10, 2003 | 4.310 | 4.312 | 4.258 | 4.259 | 3,439,719 | -0.04(-0.91%) |
Sep 09, 2003 | 4.319 | 4.328 | 4.298 | 4.298 | 3,600,822 | -0.02(-0.40%) |
Sep 08, 2003 | 4.283 | 4.331 | 4.283 | 4.315 | 2,087,566 | +0.01(+0.23%) |
Sep 05, 2003 | 4.340 | 4.340 | 4.288 | 4.305 | 2,989,002 | -0.03(-0.70%) |
Sep 04, 2003 | 4.315 | 4.345 | 4.304 | 4.336 | 5,807,678 | +0.00(+0.10%) |
Sep 03, 2003 | 4.337 | 4.347 | 4.302 | 4.331 | 4,745,140 | +0.01(+0.25%) |
Sep 02, 2003 | 4.315 | 4.335 | 4.290 | 4.321 | 3,022,821 | +0.02(+0.56%) |
Aug 29, 2003 | 4.270 | 4.297 | 4.250 | 4.297 | 1,812,708 | +0.03(+0.66%) |
Aug 28, 2003 | 4.260 | 4.272 | 4.235 | 4.268 | 2,842,042 | +0.01(+0.20%) |
Aug 27, 2003 | 4.255 | 4.266 | 4.229 | 4.260 | 2,372,877 | +0.00(+0.08%) |
Aug 26, 2003 | 4.275 | 4.275 | 4.232 | 4.257 | 3,592,828 | -0.02(-0.43%) |
Aug 25, 2003 | 4.310 | 4.337 | 4.272 | 4.275 | 4,539,766 | +0.05(+1.10%) |
Aug 22, 2003 | 4.255 | 4.282 | 4.207 | 4.228 | 4,486,885 | -0.02(-0.38%) |
Aug 21, 2003 | 4.273 | 4.304 | 4.239 | 4.245 | 5,404,307 | -0.03(-0.66%) |
Aug 20, 2003 | 3.816 | 4.374 | 3.816 | 4.273 | 16,220,301 | +0.46(+11.99%) |
Aug 19, 2003 | 3.822 | 3.822 | 3.795 | 3.815 | 1,149,852 | -0.00(-0.09%) |
Aug 18, 2003 | 3.816 | 3.829 | 3.787 | 3.819 | 2,332,909 | +0.02(+0.51%) |
Aug 15, 2003 | 3.811 | 3.811 | 3.762 | 3.799 | 748,941 | +0.00(+0.00%) |
Aug 14, 2003 | 3.843 | 3.843 | 3.793 | 3.799 | 2,471,261 | -0.05(-1.27%) |
Aug 13, 2003 | 3.781 | 3.860 | 3.768 | 3.848 | 16,318,685 | +0.06(+1.63%) |
Aug 12, 2003 | 3.802 | 3.811 | 3.750 | 3.786 | 1,534,776 | +0.01(+0.14%) |
Aug 11, 2003 | 3.772 | 3.788 | 3.732 | 3.781 | 1,078,524 | +0.01(+0.23%) |
Aug 08, 2003 | 3.758 | 3.785 | 3.743 | 3.772 | 739,718 | +0.02(+0.52%) |
Aug 07, 2003 | 3.795 | 3.806 | 3.731 | 3.752 | 1,465,293 | -0.03(-0.86%) |
Aug 06, 2003 | 3.730 | 3.822 | 3.722 | 3.785 | 1,357,072 | +0.06(+1.48%) |
Aug 05, 2003 | 3.836 | 3.840 | 3.730 | 3.730 | 1,139,399 | -0.11(-2.77%) |
Aug 04, 2003 | 3.822 | 3.838 | 3.795 | 3.836 | 2,938,580 | +0.09(+2.37%) |