Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.073 | 4.103 | 3.846 | 4.080 | 288,391 | +0.08(+2.08%) |
Aug 30, 2004 | 4.110 | 4.124 | 3.944 | 3.997 | 278,844 | -0.11(-2.75%) |
Aug 27, 2004 | 4.261 | 4.276 | 4.073 | 4.110 | 209,630 | -0.09(-2.15%) |
Aug 26, 2004 | 4.291 | 4.314 | 4.148 | 4.201 | 187,487 | -0.10(-2.28%) |
Aug 25, 2004 | 4.427 | 4.435 | 4.148 | 4.299 | 303,241 | -0.11(-2.56%) |
Aug 24, 2004 | 4.291 | 4.412 | 4.231 | 4.412 | 64,970 | +0.15(+3.54%) |
Aug 23, 2004 | 4.367 | 4.389 | 4.231 | 4.261 | 65,766 | -0.03(-0.70%) |
Aug 20, 2004 | 4.412 | 4.487 | 4.231 | 4.291 | 164,151 | -0.11(-2.40%) |
Aug 19, 2004 | 4.442 | 4.563 | 4.314 | 4.397 | 114,295 | -0.10(-2.18%) |
Aug 18, 2004 | 4.525 | 4.525 | 4.359 | 4.495 | 172,491 | +0.05(+1.19%) |
Aug 17, 2004 | 4.412 | 4.510 | 4.306 | 4.442 | 300,457 | +0.14(+3.33%) |
Aug 16, 2004 | 4.148 | 4.306 | 4.080 | 4.299 | 289,452 | +0.22(+5.36%) |
Aug 13, 2004 | 4.163 | 4.163 | 4.027 | 4.080 | 129,278 | +0.01(+0.19%) |
Aug 12, 2004 | 4.193 | 4.223 | 4.027 | 4.073 | 214,536 | -0.15(-3.57%) |
Aug 11, 2004 | 4.163 | 4.329 | 4.125 | 4.223 | 169,852 | -0.08(-1.93%) |
Aug 10, 2004 | 4.156 | 4.306 | 4.125 | 4.306 | 202,205 | +0.16(+3.82%) |
Aug 09, 2004 | 4.254 | 4.278 | 4.118 | 4.148 | 307,087 | -0.07(-1.61%) |
Aug 06, 2004 | 4.382 | 4.382 | 4.110 | 4.216 | 244,105 | -0.08(-1.93%) |
Aug 05, 2004 | 4.480 | 4.480 | 4.299 | 4.299 | 146,648 | -0.13(-2.90%) |
Aug 04, 2004 | 4.412 | 4.518 | 4.299 | 4.427 | 276,192 | -0.07(-1.51%) |
Aug 03, 2004 | 4.525 | 4.646 | 4.412 | 4.495 | 259,759 | -0.07(-1.49%) |
Aug 02, 2004 | 4.691 | 4.834 | 4.533 | 4.563 | 334,136 | -0.15(-3.20%) |
Jul 30, 2004 | 4.782 | 4.895 | 4.616 | 4.714 | 236,016 | -0.03(-0.64%) |
Jul 29, 2004 | 5.008 | 5.242 | 4.570 | 4.744 | 433,051 | -0.18(-3.68%) |
Jul 28, 2004 | 5.015 | 5.015 | 4.759 | 4.925 | 167,996 | -0.09(-1.80%) |
Jul 27, 2004 | 4.864 | 5.015 | 4.759 | 5.015 | 166,802 | +0.20(+4.07%) |
Jul 26, 2004 | 4.902 | 5.128 | 4.714 | 4.819 | 190,404 | -0.14(-2.89%) |
Jul 23, 2004 | 5.045 | 5.166 | 4.834 | 4.963 | 224,348 | -0.20(-3.80%) |
Jul 22, 2004 | 4.902 | 5.174 | 4.789 | 5.159 | 174,758 | +0.20(+3.95%) |
Jul 21, 2004 | 5.279 | 5.279 | 4.955 | 4.963 | 287,463 | -0.26(-4.91%) |
Jul 20, 2004 | 5.166 | 5.249 | 4.963 | 5.219 | 143,466 | +0.10(+1.91%) |
Jul 19, 2004 | 5.113 | 5.189 | 4.699 | 5.121 | 301,385 | +0.05(+1.04%) |
Jul 16, 2004 | 5.174 | 5.226 | 4.940 | 5.068 | 184,968 | -0.10(-1.90%) |
Jul 15, 2004 | 5.166 | 5.272 | 5.098 | 5.166 | 145,853 | -0.04(-0.72%) |
Jul 14, 2004 | 4.963 | 5.264 | 4.902 | 5.204 | 278,314 | +0.18(+3.60%) |
Jul 13, 2004 | 4.940 | 5.128 | 4.940 | 5.023 | 135,378 | +0.01(+0.15%) |
Jul 12, 2004 | 5.068 | 5.083 | 4.932 | 5.015 | 220,635 | -0.02(-0.43%) |
Jul 09, 2004 | 4.917 | 5.106 | 4.917 | 5.037 | 191,067 | +0.06(+1.20%) |
Jul 08, 2004 | 5.166 | 5.166 | 4.902 | 4.978 | 248,082 | -0.26(-4.90%) |
Jul 07, 2004 | 5.279 | 5.279 | 5.136 | 5.234 | 174,758 | -0.03(-0.57%) |
Jul 06, 2004 | 5.272 | 5.309 | 5.068 | 5.264 | 398,974 | -0.07(-1.27%) |
Jul 02, 2004 | 5.392 | 5.468 | 5.204 | 5.332 | 223,155 | -0.06(-1.12%) |
Jul 01, 2004 | 5.287 | 5.475 | 5.242 | 5.392 | 390,488 | +0.00(+0.00%) |
Jun 30, 2004 | 5.302 | 5.407 | 5.136 | 5.392 | 509,690 | +0.04(+0.70%) |
Jun 29, 2004 | 5.257 | 5.400 | 5.068 | 5.355 | 604,229 | +0.15(+2.90%) |
Jun 28, 2004 | 4.902 | 5.249 | 4.864 | 5.204 | 739,740 | +0.34(+6.98%) |
Jun 25, 2004 | 4.570 | 4.876 | 4.563 | 4.864 | 783,894 | +0.26(+5.74%) |
Jun 24, 2004 | 4.638 | 4.721 | 4.533 | 4.601 | 401,095 | -0.05(-0.97%) |
Jun 23, 2004 | 4.548 | 4.819 | 4.548 | 4.646 | 314,114 | +0.05(+1.15%) |
Jun 22, 2004 | 4.480 | 4.676 | 4.435 | 4.593 | 263,728 | +0.00(+0.00%) |
Jun 21, 2004 | 4.661 | 4.759 | 4.487 | 4.593 | 239,994 | -0.04(-0.81%) |
Jun 18, 2004 | 4.608 | 4.789 | 4.548 | 4.631 | 482,641 | -0.07(-1.44%) |
Jun 17, 2004 | 4.857 | 4.887 | 4.646 | 4.699 | 304,169 | -0.11(-2.20%) |
Jun 16, 2004 | 4.668 | 4.804 | 4.623 | 4.804 | 503,590 | +0.20(+4.43%) |
Jun 15, 2004 | 4.525 | 4.616 | 4.510 | 4.601 | 386,908 | +0.11(+2.52%) |
Jun 14, 2004 | 4.578 | 4.593 | 4.450 | 4.487 | 321,672 | -0.20(-4.19%) |
Jun 10, 2004 | 4.548 | 4.751 | 4.540 | 4.683 | 256,436 | +0.23(+5.25%) |
Jun 09, 2004 | 4.495 | 4.902 | 4.412 | 4.450 | 872,864 | +0.00(+0.00%) |
Jun 08, 2004 | 4.638 | 4.638 | 4.427 | 4.450 | 174,625 | -0.13(-2.80%) |
Jun 07, 2004 | 4.721 | 4.782 | 4.450 | 4.578 | 569,755 | -0.09(-1.94%) |
Jun 04, 2004 | 4.540 | 4.714 | 4.435 | 4.668 | 590,439 | +0.22(+4.92%) |
Jun 03, 2004 | 4.042 | 4.525 | 4.035 | 4.450 | 719,055 | +0.35(+8.66%) |
Jun 02, 2004 | 4.095 | 4.193 | 4.035 | 4.095 | 164,416 | -0.02(-0.55%) |
Jun 01, 2004 | 4.186 | 4.193 | 4.035 | 4.118 | 112,174 | -0.05(-1.09%) |
May 28, 2004 | 4.171 | 4.223 | 4.079 | 4.163 | 98,649 | -0.14(-3.16%) |
May 27, 2004 | 4.201 | 4.337 | 4.148 | 4.299 | 88,042 | +0.06(+1.42%) |
May 26, 2004 | 4.035 | 4.239 | 4.030 | 4.239 | 124,638 | +0.17(+4.27%) |
May 25, 2004 | 4.035 | 4.276 | 3.997 | 4.065 | 207,774 | -0.04(-0.92%) |
May 24, 2004 | 4.035 | 4.103 | 3.975 | 4.103 | 85,390 | +0.11(+2.64%) |
May 21, 2004 | 4.042 | 4.042 | 3.929 | 3.997 | 99,312 | -0.01(-0.19%) |
May 20, 2004 | 3.975 | 4.027 | 3.922 | 4.005 | 262,535 | +0.02(+0.38%) |
May 19, 2004 | 3.959 | 4.208 | 3.959 | 3.990 | 191,332 | +0.01(+0.19%) |
May 18, 2004 | 4.012 | 4.208 | 3.922 | 3.982 | 170,250 | -0.10(-2.40%) |
May 17, 2004 | 4.080 | 4.254 | 4.020 | 4.080 | 149,433 | -0.26(-5.91%) |
May 14, 2004 | 4.171 | 4.359 | 4.163 | 4.337 | 228,591 | +0.03(+0.70%) |
May 13, 2004 | 4.344 | 4.359 | 4.201 | 4.306 | 120,792 | -0.02(-0.35%) |
May 12, 2004 | 4.208 | 4.367 | 4.073 | 4.321 | 156,725 | +0.05(+1.24%) |
May 11, 2004 | 4.027 | 4.374 | 3.975 | 4.269 | 151,156 | +0.36(+9.27%) |
May 10, 2004 | 4.080 | 4.103 | 3.846 | 3.907 | 449,360 | -0.18(-4.43%) |
May 07, 2004 | 4.178 | 4.294 | 4.080 | 4.088 | 173,565 | -0.12(-2.87%) |
May 06, 2004 | 4.148 | 4.299 | 4.080 | 4.208 | 184,172 | -0.05(-1.06%) |
May 05, 2004 | 4.306 | 4.359 | 4.148 | 4.254 | 248,480 | -0.02(-0.53%) |
May 04, 2004 | 4.254 | 4.291 | 4.110 | 4.276 | 136,306 | +0.11(+2.53%) |
May 03, 2004 | 4.118 | 4.374 | 3.997 | 4.171 | 230,580 | +0.32(+8.43%) |
Apr 30, 2004 | 4.412 | 4.412 | 3.831 | 3.846 | 298,998 | -0.49(-11.30%) |
Apr 29, 2004 | 4.306 | 4.653 | 4.299 | 4.337 | 433,846 | -0.17(-3.69%) |
Apr 28, 2004 | 4.518 | 4.608 | 4.374 | 4.502 | 244,370 | -0.10(-2.13%) |
Apr 27, 2004 | 4.601 | 4.653 | 4.525 | 4.601 | 186,161 | +0.00(+0.00%) |
Apr 26, 2004 | 4.661 | 4.676 | 4.502 | 4.601 | 94,274 | -0.04(-0.81%) |
Apr 23, 2004 | 4.683 | 4.729 | 4.548 | 4.638 | 101,699 | -0.02(-0.32%) |
Apr 22, 2004 | 4.495 | 4.751 | 4.495 | 4.653 | 156,858 | +0.07(+1.48%) |
Apr 21, 2004 | 4.382 | 4.593 | 4.374 | 4.585 | 130,207 | +0.17(+3.75%) |
Apr 20, 2004 | 4.518 | 4.593 | 4.344 | 4.420 | 184,570 | -0.17(-3.62%) |
Apr 19, 2004 | 4.450 | 4.585 | 4.374 | 4.585 | 187,752 | +0.04(+0.83%) |
Apr 16, 2004 | 4.631 | 4.631 | 4.397 | 4.548 | 207,906 | -0.09(-1.95%) |
Apr 15, 2004 | 4.691 | 4.751 | 4.457 | 4.638 | 254,049 | -0.06(-1.28%) |
Apr 14, 2004 | 4.601 | 4.774 | 4.601 | 4.699 | 153,013 | +0.08(+1.63%) |
Apr 13, 2004 | 4.797 | 4.872 | 4.616 | 4.623 | 150,759 | -0.14(-2.85%) |
Apr 12, 2004 | 4.766 | 4.864 | 4.706 | 4.759 | 156,858 | -0.07(-1.41%) |
Apr 08, 2004 | 4.895 | 4.895 | 4.759 | 4.827 | 133,124 | +0.01(+0.16%) |
Apr 07, 2004 | 4.714 | 4.880 | 4.661 | 4.819 | 165,476 | +0.05(+1.11%) |
Apr 06, 2004 | 4.902 | 4.932 | 4.616 | 4.766 | 262,005 | -0.15(-3.07%) |
Apr 05, 2004 | 4.601 | 4.932 | 4.533 | 4.917 | 181,388 | +0.26(+5.67%) |
Apr 02, 2004 | 4.631 | 4.676 | 4.540 | 4.653 | 172,371 | +0.13(+2.83%) |
Apr 01, 2004 | 4.691 | 4.706 | 4.450 | 4.525 | 207,243 | -0.03(-0.66%) |
Mar 31, 2004 | 4.314 | 4.616 | 4.163 | 4.555 | 297,275 | +0.23(+5.23%) |
Mar 30, 2004 | 4.306 | 4.442 | 4.254 | 4.329 | 175,288 | +0.01(+0.17%) |
Mar 29, 2004 | 4.427 | 4.510 | 4.186 | 4.321 | 217,055 | -0.05(-1.21%) |
Mar 26, 2004 | 4.042 | 4.420 | 4.042 | 4.374 | 291,573 | +0.27(+6.62%) |
Mar 25, 2004 | 3.982 | 4.103 | 3.982 | 4.103 | 242,116 | +0.11(+2.64%) |
Mar 24, 2004 | 3.959 | 4.073 | 3.922 | 3.997 | 214,801 | +0.02(+0.38%) |
Mar 23, 2004 | 3.907 | 4.088 | 3.892 | 3.982 | 324,324 | +0.02(+0.57%) |
Mar 22, 2004 | 3.997 | 4.012 | 3.786 | 3.959 | 395,924 | -0.05(-1.32%) |
Mar 19, 2004 | 4.201 | 4.201 | 3.982 | 4.012 | 161,233 | -0.01(-0.19%) |
Mar 18, 2004 | 3.990 | 4.231 | 3.922 | 4.020 | 440,874 | -0.02(-0.56%) |
Mar 17, 2004 | 4.133 | 4.208 | 3.967 | 4.042 | 202,470 | +0.01(+0.19%) |
Mar 16, 2004 | 4.171 | 4.208 | 3.778 | 4.035 | 310,534 | +0.08(+1.90%) |
Mar 15, 2004 | 4.186 | 4.329 | 3.959 | 3.959 | 260,546 | -0.38(-8.85%) |
Mar 12, 2004 | 4.080 | 4.352 | 4.080 | 4.344 | 211,486 | +0.30(+7.46%) |
Mar 11, 2004 | 3.997 | 4.359 | 3.975 | 4.042 | 415,150 | -0.18(-4.29%) |
Mar 10, 2004 | 4.337 | 4.525 | 4.156 | 4.223 | 293,429 | -0.11(-2.44%) |
Mar 09, 2004 | 4.367 | 4.487 | 4.223 | 4.329 | 276,988 | -0.08(-1.88%) |
Mar 08, 2004 | 4.661 | 4.661 | 4.359 | 4.412 | 194,647 | -0.18(-3.94%) |
Mar 05, 2004 | 4.450 | 4.736 | 4.337 | 4.593 | 376,433 | +0.05(+1.16%) |
Mar 04, 2004 | 4.393 | 4.540 | 4.299 | 4.540 | 591,102 | +0.14(+3.26%) |
Mar 03, 2004 | 4.314 | 4.495 | 4.261 | 4.397 | 300,987 | -0.03(-0.68%) |
Mar 02, 2004 | 4.653 | 4.729 | 4.337 | 4.427 | 371,660 | -0.23(-4.86%) |
Mar 01, 2004 | 4.902 | 4.947 | 4.570 | 4.653 | 469,514 | -0.07(-1.44%) |
Feb 27, 2004 | 4.495 | 4.773 | 4.495 | 4.721 | 379,615 | +0.12(+2.62%) |
Feb 26, 2004 | 4.450 | 4.706 | 4.450 | 4.601 | 320,346 | -0.07(-1.45%) |
Feb 25, 2004 | 4.412 | 4.691 | 4.382 | 4.668 | 388,101 | +0.20(+4.38%) |
Feb 24, 2004 | 4.178 | 4.525 | 4.125 | 4.472 | 245,430 | +0.21(+4.96%) |
Feb 23, 2004 | 4.276 | 4.374 | 3.959 | 4.261 | 752,867 | -0.09(-2.08%) |
Feb 20, 2004 | 4.857 | 4.857 | 4.352 | 4.352 | 746,767 | -0.36(-7.68%) |
Feb 19, 2004 | 4.970 | 4.978 | 4.714 | 4.714 | 264,259 | -0.13(-2.65%) |
Feb 18, 2004 | 4.978 | 5.159 | 4.812 | 4.842 | 338,379 | -0.20(-4.04%) |
Feb 17, 2004 | 5.211 | 5.219 | 4.902 | 5.045 | 196,503 | +0.11(+2.14%) |
Feb 13, 2004 | 5.113 | 5.204 | 4.902 | 4.940 | 225,011 | -0.14(-2.82%) |
Feb 12, 2004 | 4.827 | 5.181 | 4.827 | 5.083 | 414,885 | +0.20(+4.17%) |
Feb 11, 2004 | 4.895 | 4.978 | 4.714 | 4.880 | 373,781 | -0.08(-1.67%) |
Feb 10, 2004 | 4.940 | 5.023 | 4.804 | 4.963 | 337,848 | -0.08(-1.50%) |
Feb 09, 2004 | 5.121 | 5.151 | 4.940 | 5.038 | 304,567 | -0.19(-3.61%) |
Feb 06, 2004 | 4.925 | 5.347 | 4.910 | 5.226 | 489,668 | +0.18(+3.59%) |
Feb 05, 2004 | 5.144 | 5.279 | 4.887 | 5.045 | 602,903 | -0.23(-4.29%) |
Feb 04, 2004 | 5.211 | 5.279 | 4.736 | 5.272 | 885,195 | -0.05(-0.85%) |
Feb 03, 2004 | 5.732 | 5.732 | 5.317 | 5.317 | 584,738 | -0.40(-6.99%) |
Feb 02, 2004 | 6.033 | 6.139 | 5.656 | 5.717 | 296,346 | -0.26(-4.29%) |
Jan 30, 2004 | 5.845 | 6.184 | 5.807 | 5.973 | 507,038 | +0.20(+3.39%) |
Jan 29, 2004 | 5.966 | 6.162 | 4.374 | 5.777 | 3,192,193 | -0.07(-1.16%) |
Jan 28, 2004 | 6.373 | 6.373 | 5.845 | 5.845 | 763,607 | -0.49(-7.74%) |
Jan 27, 2004 | 6.478 | 6.478 | 6.245 | 6.335 | 683,255 | -0.11(-1.75%) |
Jan 26, 2004 | 6.222 | 6.486 | 6.184 | 6.448 | 716,006 | +0.16(+2.52%) |
Jan 23, 2004 | 6.222 | 6.380 | 6.079 | 6.290 | 668,139 | +0.19(+3.09%) |
Jan 22, 2004 | 6.675 | 6.675 | 6.071 | 6.101 | 708,978 | -0.57(-8.59%) |
Jan 21, 2004 | 6.260 | 6.675 | 6.169 | 6.675 | 1,348,610 | +0.27(+4.24%) |
Jan 20, 2004 | 6.033 | 6.471 | 6.033 | 6.403 | 685,111 | +0.30(+4.94%) |
Jan 16, 2004 | 6.561 | 6.584 | 5.762 | 6.101 | 993,922 | -0.43(-6.58%) |
Jan 15, 2004 | 6.546 | 6.561 | 6.411 | 6.531 | 356,182 | +0.02(+0.23%) |
Jan 14, 2004 | 6.426 | 6.659 | 6.395 | 6.516 | 449,490 | +0.13(+2.01%) |
Jan 13, 2004 | 6.335 | 6.418 | 6.267 | 6.388 | 458,570 | +0.07(+1.07%) |
Jan 12, 2004 | 6.365 | 6.411 | 6.260 | 6.320 | 253,924 | +0.06(+0.96%) |
Jan 09, 2004 | 6.267 | 6.373 | 6.154 | 6.260 | 292,923 | -0.06(-0.95%) |
Jan 08, 2004 | 6.245 | 6.373 | 6.116 | 6.320 | 358,620 | -0.02(-0.36%) |
Jan 07, 2004 | 6.230 | 6.463 | 6.124 | 6.343 | 511,903 | +0.11(+1.82%) |
Jan 06, 2004 | 6.260 | 6.260 | 6.033 | 6.230 | 273,540 | +0.00(+0.00%) |
Jan 05, 2004 | 6.086 | 6.260 | 5.996 | 6.230 | 385,184 | +0.14(+2.35%) |
Jan 02, 2004 | 6.011 | 6.251 | 5.973 | 6.086 | 324,456 | +0.03(+0.50%) |
Dec 31, 2003 | 6.441 | 6.441 | 5.845 | 6.056 | 662,570 | -0.27(-4.29%) |
Dec 30, 2003 | 6.403 | 6.411 | 6.162 | 6.328 | 565,628 | -0.06(-0.94%) |
Dec 29, 2003 | 6.033 | 6.388 | 6.033 | 6.388 | 1,055,834 | +0.32(+5.22%) |
Dec 26, 2003 | 6.094 | 6.094 | 6.026 | 6.071 | 204,082 | +0.04(+0.63%) |
Dec 24, 2003 | 5.996 | 6.094 | 5.958 | 6.033 | 577,705 | +0.06(+1.01%) |
Dec 23, 2003 | 5.769 | 6.011 | 5.590 | 5.973 | 1,042,429 | +0.35(+6.17%) |
Dec 22, 2003 | 5.641 | 5.656 | 5.490 | 5.626 | 326,283 | -0.03(-0.53%) |
Dec 19, 2003 | 5.490 | 5.664 | 5.347 | 5.656 | 467,766 | +0.17(+3.16%) |
Dec 18, 2003 | 5.317 | 5.679 | 5.279 | 5.483 | 1,031,613 | +0.20(+3.86%) |
Dec 17, 2003 | 5.257 | 5.317 | 5.166 | 5.279 | 222,614 | -0.05(-0.85%) |
Dec 16, 2003 | 5.325 | 5.430 | 5.015 | 5.325 | 812,717 | +0.06(+1.15%) |
Dec 15, 2003 | 5.453 | 5.506 | 5.136 | 5.264 | 505,790 | -0.05(-0.99%) |
Dec 12, 2003 | 5.279 | 5.392 | 5.128 | 5.317 | 407,321 | -0.02(-0.28%) |
Dec 11, 2003 | 5.204 | 5.362 | 5.128 | 5.332 | 437,661 | +0.14(+2.76%) |
Dec 10, 2003 | 5.317 | 5.392 | 5.128 | 5.189 | 556,523 | -0.08(-1.43%) |
Dec 09, 2003 | 5.166 | 5.385 | 5.159 | 5.264 | 593,118 | +0.19(+3.71%) |
Dec 08, 2003 | 5.204 | 5.287 | 4.978 | 5.076 | 406,947 | -0.13(-2.46%) |
Dec 05, 2003 | 5.144 | 5.264 | 4.925 | 5.204 | 343,543 | +0.06(+1.17%) |
Dec 04, 2003 | 5.265 | 5.521 | 5.091 | 5.144 | 483,045 | -0.21(-3.94%) |
Dec 03, 2003 | 5.513 | 5.634 | 5.121 | 5.355 | 533,404 | -0.19(-3.40%) |
Dec 02, 2003 | 5.792 | 5.845 | 5.415 | 5.543 | 587,455 | -0.11(-2.00%) |
Dec 01, 2003 | 5.053 | 5.664 | 5.017 | 5.656 | 1,022,719 | +0.35(+6.53%) |
Nov 28, 2003 | 5.294 | 5.355 | 4.985 | 5.309 | 456,508 | -0.06(-1.12%) |
Nov 26, 2003 | 5.030 | 5.370 | 4.917 | 5.370 | 833,409 | +0.39(+7.88%) |
Nov 25, 2003 | 5.166 | 5.233 | 4.864 | 4.978 | 473,953 | -0.21(-4.07%) |
Nov 24, 2003 | 5.053 | 5.204 | 5.030 | 5.189 | 396,768 | +0.22(+4.40%) |
Nov 21, 2003 | 4.782 | 5.144 | 4.751 | 4.970 | 587,554 | +0.15(+3.13%) |
Nov 20, 2003 | 4.570 | 5.008 | 4.570 | 4.819 | 610,663 | +0.15(+3.23%) |
Nov 19, 2003 | 4.450 | 4.714 | 4.450 | 4.668 | 887,285 | +0.13(+2.82%) |
Nov 18, 2003 | 4.676 | 4.729 | 4.442 | 4.540 | 521,241 | -0.02(-0.50%) |
Nov 17, 2003 | 4.970 | 5.030 | 4.389 | 4.563 | 1,088,107 | -0.38(-7.63%) |
Nov 14, 2003 | 5.257 | 5.302 | 4.902 | 4.940 | 626,283 | -0.32(-6.03%) |
Nov 13, 2003 | 5.128 | 5.287 | 5.091 | 5.257 | 355,957 | -0.02(-0.43%) |
Nov 12, 2003 | 5.302 | 5.370 | 5.100 | 5.279 | 807,897 | +0.01(+0.13%) |
Nov 11, 2003 | 4.880 | 5.340 | 4.849 | 5.272 | 893,505 | +0.37(+7.55%) |
Nov 10, 2003 | 5.204 | 5.355 | 4.864 | 4.902 | 999,374 | -0.35(-6.74%) |
Nov 07, 2003 | 4.827 | 5.279 | 4.751 | 5.257 | 2,533,803 | +0.48(+10.11%) |
Nov 06, 2003 | 4.510 | 4.827 | 4.450 | 4.774 | 1,656,552 | +0.25(+5.50%) |
Nov 05, 2003 | 4.450 | 4.525 | 4.171 | 4.525 | 580,423 | +0.12(+2.74%) |
Nov 04, 2003 | 4.186 | 4.480 | 4.125 | 4.404 | 834,487 | +0.26(+6.22%) |
Nov 03, 2003 | 3.922 | 4.239 | 3.816 | 4.146 | 941,699 | +0.24(+6.14%) |
Oct 31, 2003 | 3.824 | 3.952 | 3.794 | 3.907 | 194,979 | +0.03(+0.78%) |
Oct 30, 2003 | 3.944 | 3.997 | 3.763 | 3.877 | 418,452 | -0.07(-1.72%) |
Oct 29, 2003 | 3.861 | 3.967 | 3.824 | 3.944 | 257,426 | +0.07(+1.75%) |
Oct 28, 2003 | 3.771 | 3.884 | 3.696 | 3.877 | 300,689 | +0.05(+1.18%) |
Oct 27, 2003 | 3.778 | 3.929 | 3.703 | 3.831 | 192,791 | +0.06(+1.60%) |
Oct 24, 2003 | 3.771 | 3.846 | 3.658 | 3.771 | 159,775 | +0.00(+0.00%) |
Oct 23, 2003 | 3.643 | 3.809 | 3.575 | 3.771 | 280,700 | -0.02(-0.40%) |
Oct 22, 2003 | 3.959 | 3.990 | 3.763 | 3.786 | 200,481 | -0.21(-5.28%) |
Oct 21, 2003 | 3.884 | 4.027 | 3.846 | 3.997 | 321,385 | +0.05(+1.34%) |
Oct 20, 2003 | 4.005 | 4.020 | 3.778 | 3.944 | 493,028 | +0.01(+0.19%) |
Oct 17, 2003 | 4.171 | 4.186 | 3.846 | 3.937 | 483,605 | -0.23(-5.43%) |
Oct 16, 2003 | 3.937 | 4.163 | 3.846 | 4.163 | 817,781 | +0.23(+5.75%) |
Oct 15, 2003 | 3.944 | 3.997 | 3.794 | 3.937 | 536,272 | +0.03(+0.77%) |
Oct 14, 2003 | 3.861 | 3.952 | 3.771 | 3.907 | 542,295 | +0.05(+1.37%) |
Oct 13, 2003 | 3.846 | 3.884 | 3.771 | 3.854 | 535,141 | +0.11(+2.82%) |
Oct 10, 2003 | 3.696 | 3.937 | 3.590 | 3.748 | 968,599 | +0.08(+2.05%) |
Oct 09, 2003 | 3.959 | 4.065 | 3.432 | 3.673 | 1,314,418 | -0.18(-4.70%) |
Oct 08, 2003 | 3.560 | 3.959 | 3.530 | 3.854 | 1,791,321 | +0.29(+8.03%) |
Oct 07, 2003 | 3.507 | 3.597 | 3.484 | 3.567 | 206,167 | +0.08(+2.38%) |
Oct 06, 2003 | 3.522 | 3.590 | 3.409 | 3.484 | 113,884 | -0.10(-2.74%) |
Oct 03, 2003 | 3.552 | 3.726 | 3.409 | 3.582 | 226,721 | -0.03(-0.84%) |
Oct 02, 2003 | 3.658 | 3.756 | 3.484 | 3.613 | 257,477 | -0.11(-3.04%) |
Oct 01, 2003 | 3.552 | 3.756 | 3.552 | 3.726 | 193,021 | +0.17(+4.66%) |
Sep 30, 2003 | 3.846 | 3.846 | 3.432 | 3.560 | 517,389 | -0.23(-6.16%) |
Sep 29, 2003 | 3.658 | 3.846 | 3.658 | 3.794 | 1,317,840 | +0.11(+3.07%) |
Sep 26, 2003 | 3.658 | 3.809 | 3.394 | 3.680 | 937,714 | -0.02(-0.41%) |
Sep 25, 2003 | 3.771 | 3.809 | 3.658 | 3.696 | 1,438,122 | +0.08(+2.08%) |
Sep 24, 2003 | 3.733 | 3.771 | 3.394 | 3.620 | 985,354 | +0.00(+0.00%) |
Sep 23, 2003 | 2.987 | 3.620 | 2.949 | 3.620 | 1,629,030 | +0.62(+20.60%) |
Sep 22, 2003 | 2.945 | 3.017 | 2.873 | 3.002 | 184,872 | +0.10(+3.38%) |
Sep 19, 2003 | 2.919 | 3.017 | 2.866 | 2.904 | 189,211 | -0.11(-3.51%) |
Sep 18, 2003 | 2.828 | 3.017 | 2.790 | 3.009 | 310,338 | +0.16(+5.56%) |
Sep 17, 2003 | 2.934 | 2.941 | 2.745 | 2.851 | 268,433 | -0.11(-3.82%) |
Sep 16, 2003 | 3.095 | 3.160 | 2.904 | 2.964 | 624,337 | -0.12(-3.91%) |
Sep 15, 2003 | 2.715 | 3.281 | 2.670 | 3.085 | 1,152,371 | +0.40(+14.89%) |
Sep 12, 2003 | 2.677 | 2.738 | 2.519 | 2.685 | 209,232 | +0.04(+1.42%) |
Sep 11, 2003 | 2.436 | 2.715 | 2.428 | 2.647 | 276,855 | +0.22(+8.97%) |
Sep 10, 2003 | 2.376 | 2.564 | 2.376 | 2.429 | 227,265 | +0.02(+0.66%) |
Sep 09, 2003 | 2.451 | 2.519 | 2.398 | 2.413 | 202,205 | +0.02(+0.63%) |
Sep 08, 2003 | 2.466 | 2.601 | 2.361 | 2.398 | 283,617 | -0.08(-3.34%) |
Sep 05, 2003 | 2.489 | 2.638 | 2.481 | 2.481 | 73,189 | -0.06(-2.37%) |
Sep 04, 2003 | 2.647 | 2.745 | 2.489 | 2.542 | 215,597 | -0.11(-3.99%) |
Sep 03, 2003 | 2.557 | 2.647 | 2.398 | 2.647 | 267,971 | +0.16(+6.36%) |