Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.823 | 6.823 | 6.527 | 6.592 | 3,247,638 | -0.17(-2.54%) |
Aug 30, 2004 | 6.897 | 6.937 | 6.736 | 6.763 | 690,404 | -0.16(-2.33%) |
Aug 27, 2004 | 6.882 | 6.935 | 6.795 | 6.925 | 1,580,367 | +0.06(+0.94%) |
Aug 26, 2004 | 6.882 | 7.019 | 6.701 | 6.860 | 2,537,921 | -0.04(-0.54%) |
Aug 25, 2004 | 7.081 | 7.081 | 6.810 | 6.897 | 1,108,832 | -0.11(-1.63%) |
Aug 24, 2004 | 7.104 | 7.138 | 6.840 | 7.012 | 1,762,222 | +0.11(+1.55%) |
Aug 23, 2004 | 7.208 | 7.208 | 6.862 | 6.905 | 1,765,440 | -0.21(-2.94%) |
Aug 20, 2004 | 7.220 | 7.287 | 7.056 | 7.114 | 1,261,718 | -0.08(-1.07%) |
Aug 19, 2004 | 7.367 | 7.444 | 7.106 | 7.191 | 970,429 | +3.61(+100.83%) |
Aug 17, 2004 | 3.527 | 3.598 | 3.480 | 3.580 | 236,974 | +0.10(+2.89%) |
Aug 16, 2004 | 3.450 | 3.486 | 3.339 | 3.480 | 319,855 | +0.06(+1.82%) |
Aug 13, 2004 | 3.575 | 3.579 | 3.285 | 3.418 | 384,228 | -0.17(-4.65%) |
Aug 12, 2004 | 3.620 | 3.727 | 3.552 | 3.584 | 151,679 | -0.09(-2.53%) |
Aug 11, 2004 | 3.660 | 3.744 | 3.633 | 3.677 | 202,373 | -0.10(-2.60%) |
Aug 10, 2004 | 3.573 | 3.787 | 3.548 | 3.775 | 449,004 | +0.20(+5.63%) |
Aug 09, 2004 | 3.511 | 3.697 | 3.511 | 3.574 | 758,407 | +0.06(+1.59%) |
Aug 06, 2004 | 3.795 | 3.808 | 3.486 | 3.518 | 576,946 | -0.29(-7.69%) |
Aug 05, 2004 | 3.915 | 3.915 | 3.778 | 3.812 | 464,293 | -0.06(-1.48%) |
Aug 04, 2004 | 3.948 | 3.956 | 3.869 | 3.869 | 401,931 | -0.08(-1.98%) |
Aug 03, 2004 | 4.039 | 4.040 | 3.922 | 3.947 | 301,750 | -0.13(-3.20%) |
Aug 02, 2004 | 4.033 | 4.077 | 3.976 | 4.077 | 291,289 | +0.02(+0.52%) |
Jul 30, 2004 | 4.099 | 4.128 | 4.005 | 4.056 | 276,805 | -0.04(-1.03%) |
Jul 29, 2004 | 3.995 | 4.118 | 3.987 | 4.099 | 334,339 | +0.10(+2.58%) |
Jul 28, 2004 | 3.994 | 4.002 | 3.953 | 3.995 | 454,637 | +0.03(+0.78%) |
Jul 27, 2004 | 3.927 | 4.004 | 3.870 | 3.964 | 1,019,111 | +0.04(+0.95%) |
Jul 26, 2004 | 4.008 | 4.008 | 3.880 | 3.927 | 697,646 | -0.06(-1.47%) |
Jul 23, 2004 | 4.027 | 4.188 | 3.983 | 3.986 | 614,766 | -0.05(-1.14%) |
Jul 22, 2004 | 4.187 | 4.187 | 3.872 | 4.031 | 550,392 | -0.12(-2.87%) |
Jul 21, 2004 | 4.162 | 4.232 | 4.039 | 4.151 | 529,069 | -0.01(-0.30%) |
Jul 20, 2004 | 4.089 | 4.187 | 4.025 | 4.163 | 350,835 | +0.11(+2.63%) |
Jul 19, 2004 | 4.041 | 4.151 | 3.958 | 4.056 | 397,103 | +0.00(+0.12%) |
Jul 16, 2004 | 3.971 | 4.051 | 3.949 | 4.051 | 352,444 | +0.01(+0.15%) |
Jul 15, 2004 | 4.114 | 4.114 | 3.959 | 4.045 | 424,059 | +0.01(+0.18%) |
Jul 14, 2004 | 3.927 | 4.091 | 3.911 | 4.038 | 542,346 | +0.08(+2.04%) |
Jul 13, 2004 | 4.074 | 4.153 | 3.906 | 3.957 | 1,239,188 | -0.17(-4.07%) |
Jul 12, 2004 | 4.182 | 4.200 | 4.076 | 4.125 | 490,847 | -0.06(-1.51%) |
Jul 09, 2004 | 4.142 | 4.283 | 4.142 | 4.188 | 1,260,109 | +0.05(+1.11%) |
Jul 08, 2004 | 4.409 | 4.409 | 4.064 | 4.142 | 911,688 | -0.24(-5.39%) |
Jul 07, 2004 | 4.406 | 4.514 | 4.281 | 4.378 | 667,069 | -0.05(-1.21%) |
Jul 06, 2004 | 4.392 | 4.432 | 4.363 | 4.432 | 1,063,368 | +0.02(+0.51%) |
Jul 02, 2004 | 4.295 | 4.409 | 4.214 | 4.409 | 636,089 | +0.11(+2.48%) |
Jul 01, 2004 | 4.246 | 4.312 | 4.232 | 4.302 | 753,571 | +0.06(+1.53%) |
Jun 30, 2004 | 4.176 | 4.285 | 4.163 | 4.238 | 1,427,882 | +0.09(+2.16%) |
Jun 29, 2004 | 4.194 | 4.256 | 4.138 | 4.148 | 6,693,628 | -0.22(-5.01%) |
Jun 28, 2004 | 4.648 | 4.675 | 4.351 | 4.367 | 961,980 | -0.31(-6.69%) |
Jun 25, 2004 | 4.834 | 4.865 | 4.192 | 4.680 | 2,019,313 | -0.15(-3.19%) |
Jun 24, 2004 | 4.601 | 4.893 | 4.598 | 4.834 | 700,060 | +0.23(+5.08%) |
Jun 23, 2004 | 4.350 | 4.679 | 4.333 | 4.601 | 543,150 | +0.26(+6.04%) |
Jun 22, 2004 | 4.102 | 4.338 | 4.101 | 4.338 | 259,505 | +0.23(+5.69%) |
Jun 21, 2004 | 4.101 | 4.176 | 4.101 | 4.105 | 98,974 | +0.01(+0.15%) |
Jun 18, 2004 | 4.019 | 4.223 | 3.989 | 4.099 | 649,769 | +0.07(+1.63%) |
Jun 17, 2004 | 4.031 | 4.097 | 4.014 | 4.033 | 81,271 | -0.07(-1.64%) |
Jun 16, 2004 | 4.070 | 4.100 | 4.002 | 4.100 | 108,630 | +0.03(+0.67%) |
Jun 15, 2004 | 4.004 | 4.101 | 4.004 | 4.072 | 485,214 | +0.06(+1.46%) |
Jun 14, 2004 | 4.089 | 4.089 | 3.977 | 4.014 | 222,088 | -0.03(-0.80%) |
Jun 10, 2004 | 3.853 | 4.075 | 3.853 | 4.046 | 89,720 | +0.16(+4.16%) |
Jun 09, 2004 | 4.188 | 4.200 | 3.809 | 3.885 | 313,015 | -0.31(-7.41%) |
Jun 08, 2004 | 4.238 | 4.239 | 4.120 | 4.196 | 75,236 | -0.02(-0.53%) |
Jun 07, 2004 | 4.120 | 4.244 | 4.120 | 4.218 | 197,143 | +0.01(+0.15%) |
Jun 04, 2004 | 4.145 | 4.223 | 4.117 | 4.212 | 70,810 | +0.09(+2.11%) |
Jun 03, 2004 | 4.255 | 4.255 | 4.027 | 4.125 | 133,574 | -0.11(-2.55%) |
Jun 02, 2004 | 4.289 | 4.289 | 4.223 | 4.233 | 48,682 | +0.05(+1.28%) |
Jun 01, 2004 | 4.041 | 4.274 | 4.041 | 4.179 | 142,426 | +0.11(+2.59%) |
May 28, 2004 | 4.316 | 4.319 | 4.012 | 4.074 | 125,125 | -0.20(-4.60%) |
May 27, 2004 | 4.343 | 4.350 | 4.255 | 4.270 | 105,009 | +0.01(+0.20%) |
May 26, 2004 | 4.232 | 4.438 | 4.232 | 4.261 | 173,808 | +0.04(+0.85%) |
May 25, 2004 | 4.009 | 4.254 | 4.009 | 4.225 | 457,051 | +0.17(+4.13%) |
May 24, 2004 | 4.076 | 4.076 | 3.952 | 4.058 | 254,677 | -0.03(-0.64%) |
May 21, 2004 | 3.958 | 4.084 | 3.942 | 4.084 | 152,484 | +0.11(+2.78%) |
May 20, 2004 | 4.069 | 4.070 | 3.942 | 3.973 | 373,365 | -0.09(-2.32%) |
May 19, 2004 | 4.157 | 4.157 | 4.039 | 4.068 | 196,338 | -0.03(-0.85%) |
May 18, 2004 | 4.101 | 4.126 | 4.064 | 4.102 | 85,697 | +0.01(+0.15%) |
May 17, 2004 | 4.137 | 4.137 | 4.019 | 4.096 | 143,633 | -0.06(-1.38%) |
May 14, 2004 | 4.071 | 4.157 | 4.071 | 4.153 | 107,020 | +0.02(+0.51%) |
May 13, 2004 | 4.253 | 4.253 | 4.097 | 4.132 | 136,391 | -0.01(-0.30%) |
May 12, 2004 | 4.163 | 4.163 | 4.087 | 4.145 | 98,169 | -0.01(-0.15%) |
May 11, 2004 | 4.009 | 4.230 | 4.008 | 4.151 | 178,233 | +0.08(+1.95%) |
May 10, 2004 | 4.304 | 4.304 | 3.937 | 4.071 | 355,260 | -0.16(-3.85%) |
May 07, 2004 | 4.300 | 4.300 | 4.174 | 4.234 | 123,114 | -0.06(-1.42%) |
May 06, 2004 | 4.374 | 4.434 | 4.259 | 4.295 | 165,761 | +0.02(+0.47%) |
May 05, 2004 | 4.161 | 4.374 | 4.100 | 4.275 | 203,580 | +0.13(+3.06%) |
May 04, 2004 | 4.365 | 4.411 | 4.039 | 4.148 | 338,362 | -0.22(-5.06%) |
May 03, 2004 | 4.224 | 4.424 | 4.014 | 4.370 | 436,532 | +0.08(+1.91%) |
Apr 30, 2004 | 4.118 | 4.460 | 4.091 | 4.287 | 590,223 | +0.23(+5.60%) |
Apr 29, 2004 | 4.225 | 4.229 | 4.014 | 4.060 | 609,938 | -0.15(-3.63%) |
Apr 28, 2004 | 4.430 | 4.430 | 4.143 | 4.213 | 226,513 | -0.21(-4.75%) |
Apr 27, 2004 | 4.269 | 4.480 | 4.238 | 4.423 | 457,855 | +0.19(+4.37%) |
Apr 26, 2004 | 4.126 | 4.263 | 4.082 | 4.238 | 391,873 | +0.11(+2.56%) |
Apr 23, 2004 | 3.975 | 4.163 | 3.957 | 4.132 | 327,097 | +0.18(+4.59%) |
Apr 22, 2004 | 3.737 | 4.014 | 3.717 | 3.951 | 360,491 | +0.13(+3.35%) |
Apr 21, 2004 | 3.743 | 3.870 | 3.733 | 3.823 | 442,969 | +0.09(+2.50%) |
Apr 20, 2004 | 3.641 | 3.758 | 3.614 | 3.729 | 317,843 | +0.10(+2.77%) |
Apr 19, 2004 | 3.553 | 3.649 | 3.548 | 3.629 | 98,974 | +0.03(+0.72%) |
Apr 16, 2004 | 3.604 | 3.635 | 3.562 | 3.603 | 67,189 | +0.06(+1.79%) |
Apr 15, 2004 | 3.604 | 3.604 | 3.495 | 3.539 | 63,166 | +0.03(+0.92%) |
Apr 14, 2004 | 3.654 | 3.654 | 3.491 | 3.507 | 66,385 | -0.13(-3.55%) |
Apr 13, 2004 | 3.604 | 3.666 | 3.604 | 3.636 | 237,779 | +0.03(+0.93%) |
Apr 12, 2004 | 3.424 | 3.655 | 3.424 | 3.603 | 80,466 | +0.14(+3.91%) |
Apr 08, 2004 | 3.424 | 3.483 | 3.358 | 3.467 | 117,883 | +0.11(+3.37%) |
Apr 07, 2004 | 3.465 | 3.528 | 3.318 | 3.354 | 209,615 | -0.11(-3.23%) |
Apr 06, 2004 | 3.662 | 3.674 | 3.466 | 3.466 | 133,172 | -0.19(-5.20%) |
Apr 05, 2004 | 3.604 | 3.851 | 3.500 | 3.656 | 244,216 | +0.06(+1.69%) |
Apr 02, 2004 | 3.609 | 3.634 | 3.524 | 3.595 | 63,568 | -0.01(-0.34%) |
Apr 01, 2004 | 3.676 | 3.701 | 3.529 | 3.608 | 111,044 | -0.10(-2.71%) |
Mar 31, 2004 | 3.639 | 3.771 | 3.449 | 3.708 | 163,749 | +0.04(+1.15%) |
Mar 30, 2004 | 3.640 | 3.666 | 3.592 | 3.666 | 107,423 | +0.04(+1.10%) |
Mar 29, 2004 | 3.426 | 3.629 | 3.426 | 3.626 | 228,123 | +0.17(+4.89%) |
Mar 26, 2004 | 3.483 | 3.511 | 3.456 | 3.457 | 233,755 | -0.03(-0.75%) |
Mar 25, 2004 | 3.380 | 3.497 | 3.378 | 3.483 | 140,012 | -0.01(-0.43%) |
Mar 24, 2004 | 3.480 | 3.505 | 3.413 | 3.498 | 145,644 | +0.02(+0.46%) |
Mar 23, 2004 | 3.505 | 3.505 | 3.379 | 3.482 | 78,455 | -0.00(-0.11%) |
Mar 22, 2004 | 3.471 | 3.505 | 3.416 | 3.486 | 143,230 | +0.03(+0.79%) |
Mar 19, 2004 | 3.430 | 3.498 | 3.362 | 3.459 | 170,991 | -0.02(-0.47%) |
Mar 18, 2004 | 3.355 | 3.480 | 3.355 | 3.475 | 88,915 | +0.15(+4.56%) |
Mar 17, 2004 | 3.481 | 3.502 | 3.323 | 3.323 | 193,522 | -0.06(-1.65%) |
Mar 16, 2004 | 3.449 | 3.465 | 3.368 | 3.379 | 98,571 | +0.02(+0.52%) |
Mar 15, 2004 | 3.355 | 3.446 | 3.323 | 3.362 | 86,904 | -0.03(-0.88%) |
Mar 12, 2004 | 3.355 | 3.405 | 3.295 | 3.391 | 133,977 | +0.05(+1.53%) |
Mar 11, 2004 | 3.219 | 3.391 | 3.219 | 3.341 | 321,867 | +0.10(+3.07%) |
Mar 10, 2004 | 3.548 | 3.548 | 3.139 | 3.241 | 803,460 | -0.29(-8.17%) |
Mar 09, 2004 | 3.501 | 3.579 | 3.480 | 3.529 | 294,910 | +0.03(+0.82%) |
Mar 08, 2004 | 3.604 | 3.728 | 3.385 | 3.501 | 210,018 | -0.11(-3.16%) |
Mar 05, 2004 | 3.641 | 3.666 | 3.615 | 3.615 | 106,618 | -0.04(-1.16%) |
Mar 04, 2004 | 3.666 | 3.679 | 3.634 | 3.657 | 59,947 | -0.01(-0.24%) |
Mar 03, 2004 | 3.698 | 3.708 | 3.639 | 3.666 | 226,111 | -0.01(-0.24%) |
Mar 02, 2004 | 3.728 | 3.834 | 3.674 | 3.675 | 369,744 | -0.14(-3.55%) |
Mar 01, 2004 | 3.469 | 3.828 | 3.469 | 3.810 | 359,686 | +0.28(+7.84%) |
Feb 27, 2004 | 3.473 | 3.542 | 3.466 | 3.533 | 360,088 | +0.07(+1.90%) |
Feb 26, 2004 | 3.449 | 3.467 | 3.394 | 3.467 | 173,808 | +0.03(+0.98%) |
Feb 25, 2004 | 3.406 | 3.455 | 3.400 | 3.434 | 197,948 | +0.02(+0.47%) |
Feb 24, 2004 | 3.336 | 3.442 | 3.332 | 3.418 | 338,362 | +0.06(+1.81%) |
Feb 23, 2004 | 3.461 | 3.541 | 3.355 | 3.357 | 640,917 | -0.21(-5.99%) |
Feb 20, 2004 | 3.312 | 3.628 | 3.312 | 3.570 | 562,865 | +0.24(+7.20%) |
Feb 19, 2004 | 3.194 | 3.380 | 3.129 | 3.331 | 842,487 | +0.29(+9.39%) |
Feb 18, 2004 | 3.107 | 3.107 | 2.832 | 3.045 | 169,382 | -0.08(-2.47%) |
Feb 17, 2004 | 3.126 | 3.126 | 3.107 | 3.122 | 106,216 | -0.00(-0.12%) |
Feb 13, 2004 | 3.157 | 3.157 | 3.119 | 3.126 | 26,956 | +0.00(+0.04%) |
Feb 12, 2004 | 3.076 | 3.165 | 3.076 | 3.124 | 142,426 | +0.04(+1.38%) |
Feb 11, 2004 | 3.045 | 3.107 | 3.027 | 3.082 | 525,448 | +0.04(+1.47%) |
Feb 10, 2004 | 3.070 | 3.070 | 2.988 | 3.037 | 92,939 | +0.08(+2.69%) |
Feb 09, 2004 | 2.909 | 3.068 | 2.909 | 2.958 | 262,321 | +0.01(+0.42%) |
Feb 06, 2004 | 2.945 | 2.957 | 2.930 | 2.945 | 67,994 | +0.00(+0.00%) |
Feb 05, 2004 | 2.920 | 2.958 | 2.920 | 2.945 | 62,361 | +0.02(+0.85%) |
Feb 04, 2004 | 2.920 | 2.945 | 2.867 | 2.920 | 179,843 | +0.00(+0.00%) |
Feb 03, 2004 | 2.945 | 2.945 | 2.865 | 2.920 | 100,181 | +0.02(+0.73%) |
Feb 02, 2004 | 2.970 | 2.970 | 2.897 | 2.899 | 161,738 | -0.04(-1.27%) |
Jan 30, 2004 | 2.958 | 2.983 | 2.928 | 2.937 | 127,942 | -0.03(-0.96%) |
Jan 29, 2004 | 3.020 | 3.026 | 2.959 | 2.965 | 93,743 | -0.05(-1.81%) |
Jan 28, 2004 | 3.014 | 3.063 | 3.007 | 3.020 | 115,872 | +0.02(+0.66%) |
Jan 27, 2004 | 3.001 | 3.076 | 3.000 | 3.000 | 284,852 | -0.04(-1.47%) |
Jan 26, 2004 | 2.983 | 3.076 | 2.983 | 3.045 | 119,895 | -0.02(-0.61%) |
Jan 23, 2004 | 3.045 | 3.082 | 3.006 | 3.063 | 168,980 | +0.02(+0.51%) |
Jan 22, 2004 | 3.107 | 3.157 | 2.902 | 3.048 | 279,622 | -0.06(-1.82%) |
Jan 21, 2004 | 3.107 | 3.160 | 3.065 | 3.104 | 315,027 | +0.02(+0.81%) |
Jan 20, 2004 | 3.071 | 3.098 | 3.050 | 3.080 | 355,663 | +0.07(+2.40%) |
Jan 16, 2004 | 2.920 | 3.014 | 2.893 | 3.007 | 342,788 | +0.11(+3.95%) |
Jan 15, 2004 | 2.821 | 2.908 | 2.817 | 2.893 | 123,568 | +0.07(+2.51%) |
Jan 14, 2004 | 2.830 | 2.861 | 2.814 | 2.822 | 230,678 | -0.00(-0.14%) |
Jan 13, 2004 | 2.796 | 2.884 | 2.781 | 2.826 | 61,440 | +0.03(+1.07%) |
Jan 12, 2004 | 2.819 | 2.883 | 2.734 | 2.796 | 391,953 | +0.02(+0.67%) |
Jan 09, 2004 | 2.698 | 2.852 | 2.698 | 2.778 | 248,815 | +0.04(+1.59%) |
Jan 08, 2004 | 2.729 | 2.768 | 2.715 | 2.734 | 191,289 | +0.01(+0.46%) |
Jan 07, 2004 | 2.641 | 2.765 | 2.641 | 2.722 | 193,047 | +0.04(+1.39%) |
Jan 06, 2004 | 2.616 | 2.703 | 2.616 | 2.684 | 444,176 | +0.00(+0.14%) |
Jan 05, 2004 | 2.666 | 2.728 | 2.519 | 2.681 | 301,348 | +0.02(+0.70%) |
Jan 02, 2004 | 2.725 | 2.725 | 2.659 | 2.662 | 28,163 | -0.01(-0.46%) |
Dec 31, 2003 | 2.648 | 2.719 | 2.648 | 2.674 | 24,140 | +0.04(+1.51%) |
Dec 30, 2003 | 2.672 | 2.676 | 2.635 | 2.635 | 83,162 | -0.03(-1.12%) |
Dec 29, 2003 | 2.732 | 2.763 | 2.651 | 2.664 | 224,160 | -0.07(-2.54%) |
Dec 26, 2003 | 2.696 | 2.778 | 2.689 | 2.734 | 22,957 | +0.06(+2.32%) |
Dec 24, 2003 | 2.715 | 2.715 | 2.672 | 2.672 | 26,554 | -0.05(-1.74%) |
Dec 23, 2003 | 2.722 | 2.796 | 2.689 | 2.719 | 149,157 | +0.02(+0.60%) |
Dec 22, 2003 | 2.704 | 2.734 | 2.673 | 2.703 | 133,611 | +0.00(+0.00%) |
Dec 19, 2003 | 2.715 | 2.734 | 2.661 | 2.703 | 22,699 | -0.01(-0.54%) |
Dec 18, 2003 | 2.676 | 2.735 | 2.672 | 2.718 | 185,918 | +0.08(+2.86%) |
Dec 17, 2003 | 2.728 | 2.729 | 2.640 | 2.642 | 147,881 | -0.07(-2.74%) |
Dec 16, 2003 | 2.647 | 2.718 | 2.647 | 2.717 | 102,385 | +0.08(+3.02%) |
Dec 15, 2003 | 2.734 | 2.734 | 2.623 | 2.637 | 469,752 | -0.00(-0.14%) |
Dec 12, 2003 | 2.700 | 2.734 | 2.579 | 2.641 | 318,612 | +0.01(+0.47%) |
Dec 11, 2003 | 2.709 | 2.833 | 2.628 | 2.628 | 388,549 | -0.07(-2.53%) |
Dec 10, 2003 | 2.591 | 2.791 | 2.572 | 2.697 | 748,075 | +0.24(+9.99%) |
Dec 09, 2003 | 2.399 | 2.467 | 2.362 | 2.452 | 463,492 | +0.06(+2.60%) |
Dec 08, 2003 | 2.399 | 2.399 | 2.324 | 2.390 | 424,273 | +0.02(+0.94%) |
Dec 05, 2003 | 2.130 | 2.420 | 2.268 | 2.367 | 345,838 | +0.24(+11.14%) |
Dec 04, 2003 | 2.105 | 2.160 | 2.090 | 2.130 | 66,566 | +0.05(+2.27%) |
Dec 03, 2003 | 2.063 | 2.094 | 2.063 | 2.083 | 65,399 | +0.03(+1.51%) |
Dec 02, 2003 | 2.060 | 2.063 | 2.047 | 2.052 | 64,473 | +0.01(+0.49%) |
Dec 01, 2003 | 2.037 | 2.059 | 2.019 | 2.042 | 117,441 | +0.02(+1.17%) |
Nov 28, 2003 | 2.026 | 2.026 | 1.988 | 2.018 | 23,576 | +0.03(+1.50%) |
Nov 26, 2003 | 1.988 | 2.001 | 1.964 | 1.988 | 98,974 | -0.02(-0.93%) |
Nov 25, 2003 | 2.031 | 2.032 | 1.988 | 2.007 | 75,035 | +0.01(+0.37%) |
Nov 24, 2003 | 1.977 | 2.023 | 1.977 | 2.000 | 93,240 | +0.00(+0.25%) |
Nov 21, 2003 | 1.926 | 2.001 | 1.894 | 1.995 | 141,134 | +0.07(+3.55%) |
Nov 20, 2003 | 1.757 | 1.960 | 1.746 | 1.926 | 377,171 | +0.20(+11.35%) |
Nov 19, 2003 | 1.720 | 1.758 | 1.709 | 1.730 | 193,168 | +0.03(+1.75%) |
Nov 18, 2003 | 1.658 | 1.752 | 1.632 | 1.700 | 152,886 | +0.05(+3.25%) |
Nov 17, 2003 | 1.648 | 1.700 | 1.616 | 1.647 | 66,771 | -0.01(-0.38%) |
Nov 14, 2003 | 1.665 | 1.671 | 1.608 | 1.653 | 130,154 | +0.00(+0.08%) |
Nov 13, 2003 | 1.640 | 1.652 | 1.628 | 1.652 | 73,627 | +0.00(+0.30%) |
Nov 12, 2003 | 1.573 | 1.690 | 1.560 | 1.647 | 38,897 | +0.11(+7.03%) |
Nov 11, 2003 | 1.553 | 1.611 | 1.537 | 1.539 | 14,246 | -0.04(-2.51%) |
Nov 10, 2003 | 1.649 | 1.678 | 1.510 | 1.578 | 370,734 | -0.06(-3.87%) |
Nov 07, 2003 | 1.510 | 1.642 | 1.510 | 1.642 | 73,305 | +0.14(+9.34%) |
Nov 06, 2003 | 1.475 | 1.522 | 1.474 | 1.501 | 71,196 | +0.04(+2.82%) |
Nov 05, 2003 | 1.476 | 1.481 | 1.454 | 1.460 | 75,236 | +0.05(+3.62%) |
Nov 04, 2003 | 1.483 | 1.560 | 1.402 | 1.409 | 282,530 | -0.04(-2.56%) |
Nov 03, 2003 | 1.433 | 1.454 | 1.433 | 1.446 | 12,170 | +0.02(+1.20%) |
Oct 31, 2003 | 1.488 | 1.488 | 1.429 | 1.429 | 2,011 | +0.00(+0.26%) |
Oct 30, 2003 | 1.401 | 1.398 | 1.387 | 1.425 | 19,312 | +0.02(+1.77%) |
Oct 29, 2003 | 1.444 | 1.444 | 1.379 | 1.401 | 40,233 | -0.08(-5.29%) |
Oct 28, 2003 | 1.442 | 1.479 | 1.338 | 1.479 | 90,641 | +0.01(+0.85%) |
Oct 27, 2003 | 1.520 | 1.522 | 1.464 | 1.466 | 78,052 | -0.04(-2.88%) |
Oct 24, 2003 | 1.520 | 1.520 | 1.491 | 1.510 | 17,300 | -0.01(-0.65%) |
Oct 23, 2003 | 1.511 | 1.532 | 1.498 | 1.520 | 48,682 | -0.00(-0.16%) |
Oct 22, 2003 | 1.519 | 1.531 | 1.519 | 1.522 | 11,667 | +0.00(+0.00%) |
Oct 21, 2003 | 1.519 | 1.529 | 1.519 | 1.522 | 8,851 | +0.02(+1.24%) |
Oct 20, 2003 | 1.521 | 1.521 | 1.473 | 1.504 | 30,456 | -0.01(-0.90%) |
Oct 17, 2003 | 1.548 | 1.548 | 1.516 | 1.517 | 14,403 | -0.03(-2.24%) |
Oct 16, 2003 | 1.522 | 1.553 | 1.552 | 1.552 | 15,059 | +0.03(+1.96%) |
Oct 15, 2003 | 1.516 | 1.529 | 1.516 | 1.522 | 13,236 | +0.00(+0.00%) |
Oct 14, 2003 | 1.540 | 1.540 | 1.504 | 1.522 | 19,714 | -0.02(-1.22%) |
Oct 13, 2003 | 1.485 | 1.565 | 1.460 | 1.541 | 35,003 | +0.08(+5.18%) |
Oct 10, 2003 | 1.473 | 1.473 | 1.460 | 1.465 | 31,824 | -0.00(-0.08%) |
Oct 09, 2003 | 1.475 | 1.485 | 1.462 | 1.466 | 9,253 | -0.01(-0.42%) |
Oct 08, 2003 | 1.450 | 1.474 | 1.450 | 1.473 | 18,587 | +0.02(+1.20%) |
Oct 07, 2003 | 1.374 | 1.473 | 1.366 | 1.455 | 230,939 | +0.10(+7.04%) |
Oct 06, 2003 | 1.360 | 1.360 | 1.360 | 1.360 | 2,011 | +0.01(+0.46%) |
Oct 03, 2003 | 1.353 | 1.353 | 1.353 | 1.353 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 1.353 | 1.353 | 1.353 | 1.353 | 2,816 | +0.00(+0.28%) |
Oct 01, 2003 | 1.353 | 1.353 | 1.327 | 1.350 | 49,487 | -0.00(-0.37%) |
Sep 30, 2003 | 1.355 | 1.356 | 1.355 | 1.355 | 61,557 | +0.00(+0.18%) |
Sep 29, 2003 | 1.312 | 1.352 | 1.312 | 1.352 | 32,186 | +0.00(+0.09%) |
Sep 26, 2003 | 1.348 | 1.359 | 1.348 | 1.351 | 78,455 | -0.03(-1.90%) |
Sep 25, 2003 | 1.379 | 1.379 | 1.348 | 1.377 | 20,116 | +0.02(+1.19%) |
Sep 24, 2003 | 1.378 | 1.378 | 1.361 | 1.361 | 12,070 | -0.01(-0.61%) |
Sep 23, 2003 | 1.346 | 1.379 | 1.346 | 1.369 | 25,628 | +0.01(+0.80%) |
Sep 22, 2003 | 1.363 | 1.377 | 1.337 | 1.358 | 31,382 | -0.01(-0.64%) |
Sep 19, 2003 | 1.367 | 1.367 | 1.305 | 1.367 | 19,336 | +0.01(+0.92%) |
Sep 18, 2003 | 1.342 | 1.362 | 1.321 | 1.355 | 43,854 | +0.03(+2.35%) |
Sep 17, 2003 | 1.336 | 1.337 | 1.324 | 1.324 | 51,096 | -0.01(-0.75%) |
Sep 16, 2003 | 1.335 | 1.363 | 1.256 | 1.333 | 67,189 | -0.00(-0.19%) |
Sep 15, 2003 | 1.469 | 1.469 | 1.336 | 1.336 | 14,886 | -0.02(-1.38%) |
Sep 12, 2003 | 1.398 | 1.415 | 1.306 | 1.355 | 30,577 | -0.02(-1.62%) |
Sep 11, 2003 | 1.367 | 1.377 | 1.367 | 1.377 | 13,277 | +0.00(+0.27%) |
Sep 10, 2003 | 1.367 | 1.373 | 1.343 | 1.373 | 72,017 | +0.01(+0.46%) |
Sep 09, 2003 | 1.374 | 1.377 | 1.367 | 1.367 | 12,472 | -0.00(-0.36%) |
Sep 08, 2003 | 1.372 | 1.375 | 1.345 | 1.372 | 10,460 | +0.03(+2.03%) |
Sep 05, 2003 | 1.336 | 1.353 | 1.343 | 1.345 | 804 | +0.01(+0.65%) |
Sep 04, 2003 | 1.351 | 1.403 | 1.336 | 1.336 | 26,956 | -0.02(-1.19%) |
Sep 03, 2003 | 1.340 | 1.367 | 1.317 | 1.352 | 63,166 | +0.01(+0.83%) |