Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.256 | 5.256 | 5.138 | 5.138 | 12,482 | -0.12(-2.25%) |
Sep 29, 2004 | 5.256 | 5.256 | 5.256 | 5.256 | 2,400 | +0.12(+2.30%) |
Sep 28, 2004 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 5.263 | 5.263 | 5.138 | 5.138 | 10,562 | -0.14(-2.66%) |
Sep 23, 2004 | 5.277 | 5.278 | 5.277 | 5.278 | 5,761 | +0.00(+0.03%) |
Sep 22, 2004 | 5.318 | 5.318 | 5.277 | 5.277 | 1,440 | -0.02(-0.39%) |
Sep 21, 2004 | 5.415 | 5.415 | 5.297 | 5.297 | 1,440 | +0.09(+1.73%) |
Sep 20, 2004 | 5.207 | 5.207 | 5.207 | 5.207 | 480 | +0.00(+0.00%) |
Sep 17, 2004 | 5.207 | 5.207 | 5.207 | 5.207 | 2,400 | -0.03(-0.56%) |
Sep 16, 2004 | 5.346 | 5.346 | 5.236 | 5.236 | 2,880 | -0.04(-0.76%) |
Sep 15, 2004 | 5.277 | 5.277 | 5.277 | 5.277 | 11,042 | +0.00(+0.00%) |
Sep 14, 2004 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 5.138 | 5.277 | 5.138 | 5.277 | 1,920 | +0.00(+0.00%) |
Sep 09, 2004 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 5.277 | 5.277 | 5.277 | 5.277 | 480 | -0.26(-4.62%) |
Sep 02, 2004 | 5.532 | 5.532 | 5.532 | 5.532 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 5.532 | 5.532 | 5.532 | 5.532 | 480 | +0.32(+6.24%) |
Aug 31, 2004 | 5.207 | 5.207 | 5.207 | 5.207 | 1,920 | +0.03(+0.67%) |
Aug 30, 2004 | 5.207 | 5.207 | 5.172 | 5.172 | 2,880 | -0.08(-1.59%) |
Aug 27, 2004 | 5.256 | 5.256 | 5.256 | 5.256 | 960 | -0.00(-0.03%) |
Aug 26, 2004 | 5.414 | 5.414 | 5.257 | 5.257 | 960 | -0.03(-0.58%) |
Aug 25, 2004 | 5.554 | 5.554 | 5.288 | 5.288 | 43,210 | -0.28(-5.04%) |
Aug 24, 2004 | 5.554 | 5.576 | 5.554 | 5.568 | 5,761 | -0.06(-0.99%) |
Aug 23, 2004 | 5.624 | 5.624 | 5.624 | 5.624 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 5.624 | 5.624 | 5.624 | 5.624 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.554 | 5.624 | 5.554 | 5.624 | 6,241 | -0.10(-1.70%) |
Aug 18, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 480 | +0.31(+5.64%) |
Aug 17, 2004 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 5.485 | 5.485 | 5.415 | 5.415 | 960 | +0.00(+0.00%) |
Aug 13, 2004 | 5.415 | 5.415 | 5.415 | 5.415 | 480 | -0.06(-1.02%) |
Aug 12, 2004 | 5.415 | 5.471 | 5.415 | 5.471 | 33,127 | -0.05(-0.88%) |
Aug 11, 2004 | 5.422 | 5.520 | 5.415 | 5.520 | 38,889 | +0.14(+2.61%) |
Aug 10, 2004 | 5.411 | 5.414 | 5.379 | 5.379 | 2,400 | +0.10(+1.92%) |
Aug 09, 2004 | 5.278 | 5.278 | 5.278 | 5.278 | 480 | -0.09(-1.63%) |
Aug 06, 2004 | 5.396 | 5.396 | 5.360 | 5.365 | 3,840 | -0.19(-3.40%) |
Aug 05, 2004 | 5.554 | 5.554 | 5.554 | 5.554 | 48,011 | +0.00(+0.00%) |
Aug 04, 2004 | 5.485 | 5.554 | 5.425 | 5.554 | 26,406 | +0.03(+0.63%) |
Aug 03, 2004 | 5.485 | 5.520 | 5.485 | 5.520 | 9,122 | -0.03(-0.63%) |
Aug 02, 2004 | 5.554 | 5.554 | 5.554 | 5.554 | 1,440 | -0.03(-0.62%) |
Jul 30, 2004 | 5.526 | 5.589 | 5.526 | 5.589 | 2,400 | +0.09(+1.62%) |
Jul 29, 2004 | 5.485 | 5.525 | 5.485 | 5.500 | 4,801 | -0.05(-0.97%) |
Jul 28, 2004 | 5.554 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 5.554 | 5.832 | 5.554 | 5.554 | 13,923 | +0.13(+2.43%) |
Jul 26, 2004 | 5.499 | 5.499 | 5.415 | 5.422 | 4,321 | -0.08(-1.51%) |
Jul 23, 2004 | 5.506 | 5.506 | 5.506 | 5.506 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 5.492 | 5.513 | 5.492 | 5.506 | 7,681 | -0.02(-0.35%) |
Jul 21, 2004 | 5.493 | 5.532 | 5.493 | 5.525 | 6,241 | -0.00(-0.03%) |
Jul 20, 2004 | 5.520 | 5.527 | 5.520 | 5.527 | 1,920 | +0.00(+0.03%) |
Jul 19, 2004 | 5.525 | 5.525 | 5.525 | 5.525 | 3,840 | -0.18(-3.19%) |
Jul 16, 2004 | 5.707 | 5.707 | 5.707 | 5.707 | 960 | +0.00(+0.00%) |
Jul 15, 2004 | 5.603 | 5.707 | 5.603 | 5.707 | 1,920 | +0.14(+2.49%) |
Jul 14, 2004 | 5.568 | 5.568 | 5.568 | 5.568 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 5.575 | 5.575 | 5.568 | 5.568 | 4,321 | +0.02(+0.27%) |
Jul 12, 2004 | 5.553 | 5.553 | 5.553 | 5.553 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 5.525 | 5.554 | 5.525 | 5.553 | 5,281 | -0.02(-0.27%) |
Jul 08, 2004 | 5.568 | 5.568 | 5.568 | 5.568 | 1,920 | +0.04(+0.78%) |
Jul 07, 2004 | 5.513 | 5.525 | 5.506 | 5.525 | 6,241 | -0.02(-0.28%) |
Jul 06, 2004 | 5.638 | 5.638 | 5.540 | 5.540 | 3,360 | +0.01(+0.13%) |
Jul 02, 2004 | 5.297 | 5.533 | 5.297 | 5.533 | 3,840 | +0.01(+0.13%) |
Jul 01, 2004 | 5.526 | 5.526 | 5.526 | 5.526 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 5.520 | 5.526 | 5.520 | 5.526 | 2,880 | +0.00(+0.00%) |
Jun 29, 2004 | 5.554 | 5.554 | 5.525 | 5.526 | 2,880 | +0.03(+0.51%) |
Jun 28, 2004 | 5.500 | 5.579 | 5.447 | 5.499 | 12,002 | -0.06(-1.00%) |
Jun 25, 2004 | 5.553 | 5.554 | 5.553 | 5.554 | 10,562 | +0.06(+1.01%) |
Jun 24, 2004 | 5.630 | 5.631 | 5.499 | 5.499 | 8,642 | -0.11(-1.93%) |
Jun 23, 2004 | 5.607 | 5.607 | 5.607 | 5.607 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 5.554 | 5.607 | 5.554 | 5.607 | 1,920 | +0.03(+0.57%) |
Jun 21, 2004 | 5.575 | 5.575 | 5.575 | 5.575 | 9,602 | +0.00(+0.00%) |
Jun 18, 2004 | 5.575 | 5.575 | 5.575 | 5.575 | 9,602 | +0.00(+0.00%) |
Jun 17, 2004 | 5.525 | 5.575 | 5.520 | 5.575 | 9,602 | +0.03(+0.63%) |
Jun 16, 2004 | 5.485 | 5.540 | 5.458 | 5.540 | 7,681 | +0.10(+1.91%) |
Jun 15, 2004 | 5.436 | 5.436 | 5.436 | 5.436 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 5.436 | 5.436 | 5.436 | 5.436 | 960 | -0.08(-1.38%) |
Jun 10, 2004 | 5.525 | 5.526 | 5.513 | 5.513 | 4,321 | +0.08(+1.43%) |
Jun 09, 2004 | 5.334 | 5.525 | 5.334 | 5.435 | 5,281 | -0.06(-1.09%) |
Jun 08, 2004 | 5.499 | 5.547 | 5.468 | 5.495 | 7,681 | -0.03(-0.58%) |
Jun 07, 2004 | 5.526 | 5.526 | 5.526 | 5.526 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 5.521 | 5.526 | 5.521 | 5.526 | 4,801 | +0.00(+0.00%) |
Jun 03, 2004 | 5.242 | 5.526 | 5.242 | 5.526 | 15,363 | -0.03(-0.50%) |
Jun 02, 2004 | 5.554 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 5.554 | 5.554 | 5.554 | 5.554 | 8,161 | +0.17(+3.09%) |
May 28, 2004 | 5.358 | 5.388 | 5.358 | 5.388 | 960 | -0.17(-3.00%) |
May 27, 2004 | 5.292 | 5.622 | 5.292 | 5.554 | 10,082 | -0.01(-0.22%) |
May 26, 2004 | 5.567 | 5.567 | 5.567 | 5.567 | 1,440 | -0.04(-0.77%) |
May 25, 2004 | 5.554 | 5.610 | 5.554 | 5.610 | 6,721 | +0.02(+0.30%) |
May 24, 2004 | 5.621 | 5.651 | 5.486 | 5.593 | 20,644 | -0.02(-0.30%) |
May 21, 2004 | 5.388 | 5.610 | 5.388 | 5.610 | 44,170 | +0.22(+4.15%) |
May 20, 2004 | 5.135 | 5.386 | 5.135 | 5.386 | 145,954 | +0.28(+5.41%) |
May 19, 2004 | 5.040 | 5.110 | 5.040 | 5.110 | 8,161 | +0.11(+2.13%) |
May 18, 2004 | 5.003 | 5.003 | 5.003 | 5.003 | 480 | -0.03(-0.60%) |
May 17, 2004 | 5.007 | 5.034 | 5.007 | 5.034 | 5,281 | +0.03(+0.69%) |
May 14, 2004 | 4.999 | 4.999 | 4.999 | 4.999 | 2,400 | -0.02(-0.41%) |
May 13, 2004 | 5.006 | 5.043 | 5.006 | 5.020 | 3,360 | -0.03(-0.52%) |
May 12, 2004 | 5.047 | 5.047 | 5.020 | 5.046 | 3,840 | +0.01(+0.25%) |
May 11, 2004 | 5.068 | 5.068 | 4.999 | 5.034 | 5,281 | +0.00(+0.00%) |
May 10, 2004 | 4.995 | 5.034 | 4.979 | 5.034 | 7,681 | +0.05(+1.07%) |
May 07, 2004 | 4.860 | 4.981 | 4.860 | 4.981 | 1,440 | +0.10(+2.01%) |
May 06, 2004 | 4.860 | 4.882 | 4.860 | 4.882 | 7,201 | +0.16(+3.38%) |
May 05, 2004 | 4.917 | 4.920 | 4.723 | 4.723 | 37,448 | -0.19(-3.93%) |
May 04, 2004 | 4.916 | 4.916 | 4.916 | 4.916 | 0 | +0.00(+0.00%) |
May 03, 2004 | 4.916 | 4.916 | 4.916 | 4.916 | 480 | -0.04(-0.90%) |
Apr 30, 2004 | 4.943 | 4.960 | 4.936 | 4.960 | 3,840 | -0.00(-0.03%) |
Apr 29, 2004 | 4.961 | 4.961 | 4.961 | 4.961 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 5.011 | 5.011 | 4.961 | 4.961 | 960 | -0.05(-0.99%) |
Apr 27, 2004 | 5.011 | 5.011 | 5.011 | 5.011 | 480 | +0.00(+0.10%) |
Apr 26, 2004 | 4.825 | 5.006 | 4.825 | 5.006 | 960 | -0.13(-2.56%) |
Apr 23, 2004 | 4.916 | 5.207 | 4.913 | 5.138 | 10,562 | +0.33(+6.84%) |
Apr 22, 2004 | 4.809 | 4.809 | 4.809 | 4.809 | 960 | -0.09(-1.81%) |
Apr 21, 2004 | 4.811 | 4.897 | 4.811 | 4.897 | 4,321 | +0.11(+2.23%) |
Apr 20, 2004 | 4.791 | 4.791 | 4.791 | 4.791 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 4.881 | 4.881 | 4.791 | 4.791 | 6,721 | -0.09(-1.85%) |
Apr 16, 2004 | 4.860 | 4.929 | 4.860 | 4.881 | 10,082 | +0.04(+0.86%) |
Apr 15, 2004 | 4.825 | 4.860 | 4.792 | 4.839 | 9,602 | -0.02(-0.43%) |
Apr 14, 2004 | 4.860 | 4.860 | 4.860 | 4.860 | 1,440 | +0.00(+0.00%) |
Apr 13, 2004 | 4.860 | 4.860 | 4.860 | 4.860 | 480 | -0.06(-1.21%) |
Apr 12, 2004 | 4.895 | 4.920 | 4.895 | 4.920 | 1,920 | +0.09(+1.96%) |
Apr 08, 2004 | 4.791 | 4.874 | 4.791 | 4.825 | 21,124 | -0.06(-1.17%) |
Apr 07, 2004 | 4.791 | 4.882 | 4.791 | 4.882 | 1,440 | +0.09(+1.91%) |
Apr 06, 2004 | 4.728 | 4.834 | 4.728 | 4.791 | 5,281 | +0.06(+1.32%) |
Apr 05, 2004 | 4.721 | 4.728 | 4.721 | 4.728 | 11,042 | +0.01(+0.12%) |
Apr 02, 2004 | 4.721 | 4.723 | 4.721 | 4.723 | 9,602 | -0.02(-0.41%) |
Apr 01, 2004 | 4.742 | 4.742 | 4.742 | 4.742 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 4.742 | 4.742 | 4.742 | 4.742 | 960 | +0.02(+0.44%) |
Mar 30, 2004 | 4.770 | 4.770 | 4.721 | 4.721 | 3,360 | +0.00(+0.00%) |
Mar 29, 2004 | 4.716 | 4.860 | 4.652 | 4.721 | 64,815 | +0.07(+1.49%) |
Mar 26, 2004 | 4.618 | 4.652 | 4.618 | 4.652 | 960 | +0.03(+0.72%) |
Mar 25, 2004 | 4.513 | 4.618 | 4.513 | 4.618 | 16,803 | +0.07(+1.62%) |
Mar 24, 2004 | 4.441 | 4.577 | 4.441 | 4.545 | 20,164 | +0.13(+3.05%) |
Mar 23, 2004 | 4.443 | 4.443 | 4.277 | 4.410 | 21,605 | +0.05(+1.15%) |
Mar 22, 2004 | 4.239 | 4.374 | 4.239 | 4.360 | 24,005 | +0.10(+2.38%) |
Mar 19, 2004 | 4.245 | 4.277 | 4.245 | 4.259 | 3,360 | -0.05(-1.06%) |
Mar 18, 2004 | 4.305 | 4.339 | 4.270 | 4.305 | 16,323 | +0.00(+0.00%) |
Mar 17, 2004 | 4.373 | 4.374 | 4.305 | 4.305 | 21,124 | -0.01(-0.32%) |
Mar 16, 2004 | 4.311 | 4.319 | 4.311 | 4.319 | 2,880 | -0.06(-1.27%) |
Mar 15, 2004 | 4.374 | 4.374 | 4.374 | 4.374 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 4.495 | 4.495 | 4.374 | 4.374 | 15,843 | -0.07(-1.56%) |
Mar 11, 2004 | 4.443 | 4.443 | 4.443 | 4.443 | 480 | -0.01(-0.31%) |
Mar 10, 2004 | 4.457 | 4.457 | 4.457 | 4.457 | 480 | +0.02(+0.34%) |
Mar 09, 2004 | 4.439 | 4.446 | 4.405 | 4.442 | 19,204 | +0.02(+0.44%) |
Mar 08, 2004 | 4.423 | 4.423 | 4.375 | 4.423 | 17,764 | +0.00(+0.03%) |
Mar 05, 2004 | 4.377 | 4.421 | 4.377 | 4.421 | 3,840 | +0.05(+1.20%) |
Mar 04, 2004 | 4.370 | 4.370 | 4.368 | 4.369 | 1,920 | -0.03(-0.60%) |
Mar 03, 2004 | 4.305 | 4.396 | 4.305 | 4.395 | 16,323 | +0.13(+3.00%) |
Mar 02, 2004 | 4.297 | 4.340 | 4.267 | 4.267 | 41,193 | -0.09(-2.03%) |
Mar 01, 2004 | 4.544 | 4.544 | 4.270 | 4.355 | 62,846 | +0.01(+0.24%) |
Feb 27, 2004 | 4.354 | 4.354 | 4.169 | 4.345 | 26,406 | -0.01(-0.23%) |
Feb 26, 2004 | 4.260 | 4.355 | 4.197 | 4.355 | 9,506 | +0.09(+2.22%) |
Feb 25, 2004 | 4.260 | 4.260 | 4.260 | 4.260 | 1,584 | +0.05(+1.08%) |
Feb 24, 2004 | 4.215 | 4.215 | 4.215 | 4.215 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 4.215 | 4.215 | 4.215 | 4.215 | 528 | +0.02(+0.42%) |
Feb 20, 2004 | 4.197 | 4.260 | 4.197 | 4.197 | 9,506 | -0.09(-2.21%) |
Feb 19, 2004 | 4.292 | 4.292 | 4.292 | 4.292 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 4.147 | 4.292 | 4.147 | 4.292 | 6,337 | +0.15(+3.50%) |
Feb 17, 2004 | 4.204 | 4.355 | 4.147 | 4.147 | 12,146 | -0.02(-0.46%) |
Feb 13, 2004 | 4.166 | 4.166 | 4.166 | 4.166 | 12,674 | -0.03(-0.75%) |
Feb 12, 2004 | 4.197 | 4.197 | 4.197 | 4.197 | 1,056 | -0.01(-0.15%) |
Feb 11, 2004 | 4.190 | 4.204 | 4.190 | 4.204 | 20,068 | +0.04(+1.00%) |
Feb 10, 2004 | 4.191 | 4.199 | 4.162 | 4.162 | 3,168 | -0.01(-0.27%) |
Feb 09, 2004 | 4.173 | 4.173 | 4.173 | 4.173 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 4.286 | 4.286 | 4.114 | 4.173 | 3,168 | +0.06(+1.47%) |
Feb 05, 2004 | 4.286 | 4.286 | 4.113 | 4.113 | 22,709 | -0.15(-3.52%) |
Feb 04, 2004 | 4.185 | 4.263 | 4.185 | 4.263 | 4,224 | +0.08(+1.87%) |
Feb 03, 2004 | 4.185 | 4.185 | 4.185 | 4.185 | 18,484 | +0.00(+0.00%) |
Feb 02, 2004 | 4.204 | 4.204 | 4.185 | 4.185 | 2,640 | -0.02(-0.45%) |
Jan 30, 2004 | 4.235 | 4.235 | 4.204 | 4.204 | 1,056 | -0.00(-0.03%) |
Jan 29, 2004 | 4.205 | 4.205 | 4.205 | 4.205 | 528 | +0.01(+0.21%) |
Jan 28, 2004 | 4.196 | 4.196 | 4.196 | 4.196 | 1,584 | +0.00(+0.03%) |
Jan 27, 2004 | 4.195 | 4.195 | 4.195 | 4.195 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 4.235 | 4.235 | 4.195 | 4.195 | 7,921 | -0.01(-0.21%) |
Jan 23, 2004 | 4.204 | 4.204 | 4.204 | 4.204 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 4.204 | 4.204 | 4.204 | 4.204 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 4.203 | 4.204 | 4.203 | 4.204 | 1,056 | +0.00(+0.00%) |
Jan 20, 2004 | 4.204 | 4.204 | 4.204 | 4.204 | 0 | +0.00(+0.00%) |
Jan 16, 2004 | 4.204 | 4.204 | 4.204 | 4.204 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 4.205 | 4.205 | 4.204 | 4.204 | 3,168 | +0.00(+0.00%) |
Jan 14, 2004 | 4.204 | 4.204 | 4.204 | 4.204 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 4.204 | 4.209 | 4.204 | 4.204 | 7,393 | +0.00(+0.00%) |
Jan 12, 2004 | 4.204 | 4.204 | 4.204 | 4.204 | 982 | -0.01(-0.33%) |
Jan 09, 2004 | 4.204 | 4.223 | 4.103 | 4.217 | 7,657 | +0.17(+4.08%) |
Jan 08, 2004 | 4.052 | 4.052 | 4.052 | 4.052 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 4.191 | 4.216 | 4.052 | 4.052 | 8,978 | -0.15(-3.46%) |
Jan 06, 2004 | 4.235 | 4.235 | 4.197 | 4.197 | 14,259 | +0.00(+0.00%) |
Jan 05, 2004 | 4.197 | 4.197 | 4.197 | 4.197 | 16,899 | +0.01(+0.21%) |
Jan 02, 2004 | 4.193 | 4.193 | 4.178 | 4.188 | 5,809 | +0.01(+0.21%) |
Dec 31, 2003 | 4.183 | 4.183 | 4.178 | 4.180 | 2,112 | -0.02(-0.42%) |
Dec 30, 2003 | 4.197 | 4.197 | 4.197 | 4.197 | 5,281 | +0.02(+0.36%) |
Dec 29, 2003 | 4.172 | 4.182 | 4.172 | 4.182 | 4,753 | +0.02(+0.42%) |
Dec 26, 2003 | 4.164 | 4.164 | 4.164 | 4.164 | 1,584 | -0.02(-0.36%) |
Dec 24, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 5,281 | +0.01(+0.33%) |
Dec 22, 2003 | 4.181 | 4.181 | 4.166 | 4.166 | 2,112 | +0.00(+0.03%) |
Dec 19, 2003 | 4.164 | 4.164 | 4.164 | 4.164 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 4.163 | 4.166 | 4.161 | 4.164 | 5,281 | +0.03(+0.79%) |
Dec 17, 2003 | 4.132 | 4.132 | 4.132 | 4.132 | 1,056 | +0.13(+3.35%) |
Dec 16, 2003 | 3.998 | 3.998 | 3.998 | 3.998 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3.998 | 3.998 | 3.998 | 3.998 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 3.998 | 3.998 | 3.998 | 3.998 | 2,772 | +0.02(+0.54%) |
Dec 11, 2003 | 3.976 | 3.976 | 3.976 | 3.976 | 2,640 | +0.05(+1.25%) |
Dec 10, 2003 | 3.907 | 3.928 | 3.907 | 3.927 | 11,011 | +0.00(+0.03%) |
Dec 09, 2003 | 3.926 | 3.926 | 3.926 | 3.926 | 2,640 | +0.04(+0.91%) |
Dec 08, 2003 | 3.891 | 3.891 | 3.891 | 3.891 | 1,056 | -0.03(-0.80%) |
Dec 05, 2003 | 3.913 | 3.913 | 3.913 | 3.922 | 0 | +0.01(+0.23%) |
Dec 04, 2003 | 3.913 | 3.913 | 3.913 | 3.913 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.913 | 3.913 | 3.913 | 3.913 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 3.908 | 3.913 | 3.882 | 3.913 | 6,337 | +0.01(+0.26%) |
Dec 01, 2003 | 3.787 | 3.903 | 3.784 | 3.903 | 12,748 | +0.08(+2.11%) |
Nov 28, 2003 | 3.822 | 3.822 | 3.822 | 3.822 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 3.822 | 3.822 | 3.822 | 3.822 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 3.896 | 3.899 | 3.687 | 3.822 | 3,179 | +0.04(+0.93%) |
Nov 24, 2003 | 3.913 | 3.913 | 3.787 | 3.787 | 6,337 | +0.09(+2.56%) |
Nov 21, 2003 | 3.832 | 3.762 | 3.692 | 3.692 | 2,112 | -0.14(-3.65%) |
Nov 20, 2003 | 3.858 | 3.858 | 3.832 | 3.832 | 6,971 | -0.04(-0.98%) |
Nov 19, 2003 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 3.913 | 3.943 | 3.870 | 3.870 | 19,012 | -0.07(-1.82%) |
Nov 17, 2003 | 3.942 | 3.942 | 3.942 | 3.942 | 528 | +0.04(+0.97%) |
Nov 14, 2003 | 3.901 | 3.913 | 3.901 | 3.904 | 3,997 | +0.02(+0.62%) |
Nov 13, 2003 | 3.882 | 3.882 | 3.880 | 3.880 | 5,809 | -0.02(-0.55%) |
Nov 12, 2003 | 3.902 | 3.902 | 3.902 | 3.902 | 528 | +0.03(+0.78%) |
Nov 11, 2003 | 3.872 | 3.872 | 3.872 | 3.872 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.872 | 3.872 | 3.872 | 3.872 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 3.918 | 3.923 | 3.872 | 3.872 | 2,112 | +0.01(+0.33%) |
Nov 06, 2003 | 3.859 | 3.859 | 3.859 | 3.859 | 528 | -0.05(-1.39%) |
Nov 05, 2003 | 3.920 | 3.920 | 3.913 | 3.913 | 2,429 | +0.00(+0.03%) |
Nov 04, 2003 | 3.940 | 3.940 | 3.912 | 3.912 | 1,320 | -0.02(-0.39%) |
Nov 03, 2003 | 3.927 | 3.927 | 3.927 | 3.927 | 2,112 | +0.00(+0.03%) |
Oct 31, 2003 | 3.926 | 3.926 | 3.926 | 3.926 | 0 | -0.16(-3.86%) |
Oct 30, 2003 | 4.084 | 4.084 | 4.084 | 4.084 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 4.084 | 4.084 | 4.084 | 4.084 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 3.899 | 4.084 | 3.825 | 4.084 | 15,315 | +0.16(+3.99%) |
Oct 27, 2003 | 3.912 | 3.959 | 3.912 | 3.927 | 3,168 | -0.11(-2.69%) |
Oct 24, 2003 | 4.076 | 4.076 | 3.825 | 4.036 | 22,709 | -0.12(-3.00%) |
Oct 23, 2003 | 4.158 | 4.161 | 4.106 | 4.161 | 3,696 | +0.07(+1.76%) |
Oct 22, 2003 | 4.152 | 4.154 | 4.089 | 4.089 | 5,809 | -0.05(-1.10%) |
Oct 21, 2003 | 4.173 | 4.173 | 4.110 | 4.134 | 26,934 | -0.02(-0.49%) |
Oct 20, 2003 | 4.229 | 4.229 | 4.154 | 4.154 | 40,137 | -0.07(-1.76%) |
Oct 17, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 1,056 | +0.00(+0.00%) |
Oct 16, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 528 | +0.03(+0.60%) |
Oct 15, 2003 | 4.240 | 4.240 | 4.181 | 4.204 | 10,562 | -0.06(-1.48%) |
Oct 14, 2003 | 4.330 | 4.336 | 4.253 | 4.267 | 52,284 | -0.02(-0.56%) |
Oct 13, 2003 | 4.360 | 4.361 | 4.265 | 4.291 | 44,890 | -0.07(-1.59%) |
Oct 10, 2003 | 4.370 | 4.370 | 4.356 | 4.360 | 16,371 | +0.01(+0.17%) |
Oct 09, 2003 | 4.327 | 4.408 | 4.317 | 4.353 | 16,107 | +0.06(+1.41%) |
Oct 08, 2003 | 4.249 | 4.312 | 4.249 | 4.292 | 25,349 | +0.04(+1.04%) |
Oct 07, 2003 | 4.229 | 4.292 | 4.229 | 4.248 | 61,262 | +0.03(+0.75%) |
Oct 06, 2003 | 4.209 | 4.216 | 4.209 | 4.216 | 6,337 | +0.04(+1.06%) |
Oct 03, 2003 | 4.173 | 4.173 | 4.172 | 4.172 | 1,056 | +0.02(+0.36%) |
Oct 02, 2003 | 4.175 | 4.175 | 4.157 | 4.157 | 1,584 | -0.01(-0.21%) |