Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.146 | 9.375 | 8.994 | 9.348 | 184,228 | +0.13(+1.46%) |
Sep 29, 2004 | 9.007 | 9.214 | 9.007 | 9.214 | 63,788 | +4.69(+103.82%) |
Sep 28, 2004 | 4.322 | 4.521 | 4.322 | 4.521 | 390,759 | +0.20(+4.59%) |
Sep 27, 2004 | 4.394 | 4.394 | 4.315 | 4.322 | 92,783 | -0.05(-1.13%) |
Sep 24, 2004 | 4.375 | 4.394 | 4.355 | 4.371 | 78,508 | -0.00(-0.05%) |
Sep 23, 2004 | 4.388 | 4.402 | 4.345 | 4.374 | 74,048 | -0.00(-0.08%) |
Sep 22, 2004 | 4.460 | 4.460 | 4.361 | 4.377 | 92,783 | -0.09(-2.11%) |
Sep 21, 2004 | 4.428 | 4.484 | 4.405 | 4.471 | 85,199 | +0.04(+0.86%) |
Sep 20, 2004 | 4.425 | 4.454 | 4.411 | 4.433 | 68,695 | +0.02(+0.48%) |
Sep 17, 2004 | 4.457 | 4.457 | 4.394 | 4.412 | 174,860 | -0.04(-0.86%) |
Sep 16, 2004 | 4.433 | 4.456 | 4.416 | 4.450 | 75,832 | +0.02(+0.40%) |
Sep 15, 2004 | 4.441 | 4.441 | 4.416 | 4.432 | 72,709 | -0.01(-0.15%) |
Sep 14, 2004 | 4.456 | 4.478 | 4.439 | 4.439 | 101,704 | -0.04(-1.00%) |
Sep 13, 2004 | 4.493 | 4.493 | 4.472 | 4.484 | 71,817 | -0.01(-0.12%) |
Sep 10, 2004 | 4.478 | 4.495 | 4.461 | 4.489 | 79,847 | +0.01(+0.13%) |
Sep 09, 2004 | 4.419 | 4.489 | 4.419 | 4.484 | 280,579 | +0.00(+0.07%) |
Sep 08, 2004 | 4.484 | 4.495 | 4.444 | 4.480 | 93,229 | -0.00(-0.07%) |
Sep 07, 2004 | 4.428 | 4.484 | 4.428 | 4.484 | 203,855 | +0.06(+1.27%) |
Sep 03, 2004 | 4.486 | 4.493 | 4.426 | 4.428 | 132,929 | -0.06(-1.25%) |
Sep 02, 2004 | 4.517 | 4.528 | 4.475 | 4.484 | 272,104 | -0.03(-0.62%) |
Sep 01, 2004 | 4.467 | 4.564 | 4.467 | 4.512 | 201,624 | +0.03(+0.65%) |
Aug 31, 2004 | 4.443 | 4.482 | 4.402 | 4.482 | 69,587 | +0.04(+0.88%) |
Aug 30, 2004 | 4.461 | 4.472 | 4.401 | 4.443 | 84,753 | -0.03(-0.60%) |
Aug 27, 2004 | 4.388 | 4.470 | 4.388 | 4.470 | 73,602 | +0.09(+1.99%) |
Aug 26, 2004 | 4.428 | 4.447 | 4.377 | 4.383 | 198,502 | -0.03(-0.79%) |
Aug 25, 2004 | 4.411 | 4.439 | 4.371 | 4.417 | 186,012 | +0.02(+0.41%) |
Aug 24, 2004 | 4.330 | 4.405 | 4.315 | 4.399 | 111,518 | +0.08(+1.92%) |
Aug 23, 2004 | 4.383 | 4.411 | 4.280 | 4.317 | 126,238 | -0.07(-1.63%) |
Aug 20, 2004 | 4.295 | 4.388 | 4.231 | 4.388 | 156,571 | +0.11(+2.49%) |
Aug 19, 2004 | 4.181 | 4.309 | 4.164 | 4.282 | 105,719 | +0.08(+1.92%) |
Aug 18, 2004 | 4.147 | 4.231 | 4.136 | 4.201 | 249,800 | +0.04(+0.92%) |
Aug 17, 2004 | 4.197 | 4.208 | 4.148 | 4.163 | 110,180 | -0.02(-0.54%) |
Aug 16, 2004 | 4.153 | 4.212 | 4.153 | 4.185 | 138,728 | +0.04(+1.06%) |
Aug 13, 2004 | 4.127 | 4.243 | 4.127 | 4.142 | 88,768 | +0.04(+0.93%) |
Aug 12, 2004 | 4.182 | 4.194 | 4.102 | 4.104 | 87,430 | -0.10(-2.27%) |
Aug 11, 2004 | 4.153 | 4.250 | 4.102 | 4.199 | 159,694 | +0.02(+0.43%) |
Aug 10, 2004 | 4.125 | 4.181 | 4.123 | 4.181 | 111,072 | +0.05(+1.22%) |
Aug 09, 2004 | 4.181 | 4.198 | 4.107 | 4.130 | 117,763 | -0.01(-0.27%) |
Aug 06, 2004 | 4.206 | 4.206 | 4.136 | 4.142 | 130,699 | -0.09(-2.04%) |
Aug 05, 2004 | 4.321 | 4.347 | 4.209 | 4.228 | 130,699 | -0.11(-2.48%) |
Aug 04, 2004 | 4.280 | 4.355 | 4.259 | 4.336 | 160,586 | +0.04(+0.97%) |
Aug 03, 2004 | 4.276 | 4.304 | 4.248 | 4.294 | 165,939 | +0.00(+0.10%) |
Aug 02, 2004 | 4.241 | 4.293 | 4.189 | 4.290 | 148,096 | +0.02(+0.47%) |
Jul 30, 2004 | 4.295 | 4.300 | 4.248 | 4.269 | 132,037 | -0.03(-0.68%) |
Jul 29, 2004 | 4.287 | 4.299 | 4.235 | 4.299 | 139,174 | +0.03(+0.76%) |
Jul 28, 2004 | 4.259 | 4.286 | 4.183 | 4.266 | 101,704 | -0.01(-0.16%) |
Jul 27, 2004 | 4.226 | 4.329 | 4.226 | 4.273 | 104,827 | +0.05(+1.11%) |
Jul 26, 2004 | 4.360 | 4.368 | 4.135 | 4.226 | 184,674 | -0.13(-2.96%) |
Jul 23, 2004 | 4.376 | 4.395 | 4.321 | 4.355 | 124,900 | -0.01(-0.23%) |
Jul 22, 2004 | 4.445 | 4.447 | 4.315 | 4.365 | 144,973 | -0.09(-1.94%) |
Jul 21, 2004 | 4.652 | 4.652 | 4.448 | 4.451 | 230,173 | -0.19(-4.04%) |
Jul 20, 2004 | 4.441 | 4.652 | 4.428 | 4.638 | 256,045 | +0.20(+4.47%) |
Jul 19, 2004 | 4.478 | 4.478 | 4.410 | 4.440 | 111,964 | -0.07(-1.49%) |
Jul 16, 2004 | 4.540 | 4.545 | 4.478 | 4.507 | 113,748 | -0.03(-0.72%) |
Jul 15, 2004 | 4.528 | 4.554 | 4.523 | 4.540 | 128,915 | +0.02(+0.35%) |
Jul 14, 2004 | 4.549 | 4.573 | 4.506 | 4.524 | 122,670 | -0.02(-0.54%) |
Jul 13, 2004 | 4.540 | 4.579 | 4.500 | 4.549 | 121,331 | +0.00(+0.10%) |
Jul 12, 2004 | 4.636 | 4.637 | 4.534 | 4.544 | 105,273 | -0.10(-2.22%) |
Jul 09, 2004 | 4.570 | 4.651 | 4.540 | 4.647 | 164,600 | +0.09(+1.87%) |
Jul 08, 2004 | 4.688 | 4.688 | 4.562 | 4.562 | 182,889 | -0.13(-2.68%) |
Jul 07, 2004 | 4.734 | 4.775 | 4.669 | 4.688 | 138,282 | -0.04(-0.78%) |
Jul 06, 2004 | 4.764 | 4.769 | 4.689 | 4.725 | 161,478 | -0.06(-1.24%) |
Jul 02, 2004 | 4.829 | 4.855 | 4.776 | 4.784 | 306,898 | -0.04(-0.93%) |
Jul 01, 2004 | 4.764 | 4.857 | 4.764 | 4.829 | 345,260 | +0.09(+1.84%) |
Jun 30, 2004 | 4.642 | 4.741 | 4.642 | 4.741 | 310,020 | +0.10(+2.15%) |
Jun 29, 2004 | 4.550 | 4.666 | 4.498 | 4.642 | 338,123 | +0.08(+1.77%) |
Jun 28, 2004 | 4.517 | 4.697 | 4.495 | 4.561 | 632,085 | +0.11(+2.36%) |
Jun 25, 2004 | 4.741 | 4.741 | 4.456 | 4.456 | 582,571 | -0.29(-6.18%) |
Jun 24, 2004 | 4.595 | 4.852 | 4.595 | 4.749 | 380,946 | +0.15(+3.37%) |
Jun 23, 2004 | 4.528 | 4.595 | 4.484 | 4.595 | 148,988 | +0.06(+1.41%) |
Jun 22, 2004 | 4.472 | 4.531 | 4.456 | 4.531 | 151,218 | +0.05(+1.18%) |
Jun 21, 2004 | 4.489 | 4.537 | 4.466 | 4.478 | 101,704 | -0.02(-0.37%) |
Jun 18, 2004 | 4.462 | 4.533 | 4.461 | 4.495 | 165,939 | +0.03(+0.75%) |
Jun 17, 2004 | 4.386 | 4.461 | 4.371 | 4.461 | 138,728 | +0.08(+1.84%) |
Jun 16, 2004 | 4.327 | 4.388 | 4.315 | 4.380 | 174,860 | +0.04(+0.85%) |
Jun 15, 2004 | 4.231 | 4.343 | 4.218 | 4.343 | 182,443 | +0.09(+2.22%) |
Jun 14, 2004 | 4.221 | 4.259 | 4.220 | 4.249 | 206,085 | +0.03(+0.66%) |
Jun 10, 2004 | 4.212 | 4.225 | 4.203 | 4.221 | 107,503 | +0.02(+0.37%) |
Jun 09, 2004 | 4.181 | 4.222 | 4.181 | 4.206 | 70,033 | +0.02(+0.59%) |
Jun 08, 2004 | 4.207 | 4.215 | 4.169 | 4.181 | 79,400 | -0.03(-0.61%) |
Jun 07, 2004 | 4.212 | 4.248 | 4.184 | 4.207 | 95,905 | +0.01(+0.13%) |
Jun 04, 2004 | 4.209 | 4.237 | 4.199 | 4.201 | 107,057 | -0.03(-0.74%) |
Jun 03, 2004 | 4.259 | 4.265 | 4.230 | 4.232 | 62,004 | -0.03(-0.63%) |
Jun 02, 2004 | 4.254 | 4.310 | 4.248 | 4.259 | 52,636 | +0.02(+0.53%) |
Jun 01, 2004 | 4.254 | 4.254 | 4.198 | 4.237 | 94,567 | -0.02(-0.55%) |
May 28, 2004 | 4.257 | 4.309 | 4.257 | 4.261 | 49,960 | +0.01(+0.21%) |
May 27, 2004 | 4.275 | 4.287 | 4.243 | 4.252 | 66,464 | -0.02(-0.55%) |
May 26, 2004 | 4.287 | 4.287 | 4.246 | 4.275 | 37,024 | -0.02(-0.42%) |
May 25, 2004 | 4.207 | 4.293 | 4.187 | 4.293 | 155,233 | +0.09(+2.08%) |
May 24, 2004 | 4.218 | 4.232 | 4.203 | 4.206 | 62,896 | -0.00(-0.08%) |
May 21, 2004 | 4.198 | 4.212 | 4.187 | 4.209 | 119,993 | +0.02(+0.40%) |
May 20, 2004 | 4.196 | 4.227 | 4.175 | 4.192 | 49,960 | +0.00(+0.00%) |
May 19, 2004 | 4.153 | 4.213 | 4.153 | 4.192 | 186,904 | +0.04(+0.97%) |
May 18, 2004 | 4.175 | 4.198 | 4.145 | 4.152 | 101,258 | -0.02(-0.40%) |
May 17, 2004 | 4.198 | 4.198 | 4.125 | 4.169 | 90,552 | -0.04(-0.96%) |
May 14, 2004 | 4.250 | 4.264 | 4.187 | 4.209 | 141,851 | -0.05(-1.18%) |
May 13, 2004 | 4.321 | 4.321 | 4.248 | 4.259 | 92,783 | -0.06(-1.43%) |
May 12, 2004 | 4.220 | 4.321 | 4.139 | 4.321 | 148,542 | +0.09(+2.23%) |
May 11, 2004 | 4.232 | 4.264 | 4.220 | 4.227 | 74,940 | -0.01(-0.26%) |
May 10, 2004 | 4.304 | 4.305 | 4.237 | 4.238 | 190,473 | -0.08(-1.79%) |
May 07, 2004 | 4.341 | 4.360 | 4.259 | 4.315 | 208,762 | -0.03(-0.72%) |
May 06, 2004 | 4.332 | 4.359 | 4.282 | 4.347 | 153,449 | +0.00(+0.08%) |
May 05, 2004 | 4.349 | 4.360 | 4.321 | 4.343 | 148,542 | -0.01(-0.26%) |
May 04, 2004 | 4.338 | 4.360 | 4.327 | 4.355 | 146,311 | +0.01(+0.23%) |
May 03, 2004 | 4.343 | 4.360 | 4.331 | 4.345 | 95,905 | -0.00(-0.10%) |
Apr 30, 2004 | 4.349 | 4.399 | 4.340 | 4.349 | 144,527 | +0.01(+0.13%) |
Apr 29, 2004 | 4.327 | 4.355 | 4.321 | 4.343 | 224,374 | -0.03(-0.77%) |
Apr 28, 2004 | 4.392 | 4.392 | 4.370 | 4.377 | 165,047 | -0.02(-0.48%) |
Apr 27, 2004 | 4.388 | 4.399 | 4.377 | 4.398 | 263,183 | +0.01(+0.23%) |
Apr 26, 2004 | 4.383 | 4.404 | 4.383 | 4.388 | 160,586 | +0.00(+0.03%) |
Apr 23, 2004 | 4.383 | 4.395 | 4.377 | 4.387 | 128,469 | -0.02(-0.53%) |
Apr 22, 2004 | 4.416 | 4.416 | 4.370 | 4.411 | 441,612 | -0.01(-0.13%) |
Apr 21, 2004 | 4.388 | 4.416 | 4.375 | 4.416 | 327,863 | +0.02(+0.51%) |
Apr 20, 2004 | 4.371 | 4.399 | 4.356 | 4.394 | 204,747 | +0.02(+0.51%) |
Apr 19, 2004 | 4.338 | 4.371 | 4.331 | 4.371 | 152,110 | +0.00(+0.00%) |
Apr 16, 2004 | 4.371 | 4.377 | 4.363 | 4.371 | 243,109 | -0.01(-0.26%) |
Apr 15, 2004 | 4.378 | 4.387 | 4.371 | 4.383 | 177,537 | +0.00(+0.10%) |
Apr 14, 2004 | 4.380 | 4.394 | 4.371 | 4.378 | 282,810 | -0.00(-0.05%) |
Apr 13, 2004 | 4.337 | 4.398 | 4.332 | 4.380 | 376,931 | +0.04(+0.98%) |
Apr 12, 2004 | 4.332 | 4.354 | 4.310 | 4.338 | 609,781 | -0.01(-0.26%) |
Apr 08, 2004 | 4.306 | 4.349 | 4.304 | 4.349 | 186,458 | +0.03(+0.73%) |
Apr 07, 2004 | 4.273 | 4.323 | 4.271 | 4.318 | 142,297 | +0.04(+1.05%) |
Apr 06, 2004 | 4.282 | 4.282 | 4.267 | 4.273 | 203,409 | -0.01(-0.31%) |
Apr 05, 2004 | 4.273 | 4.287 | 4.267 | 4.286 | 167,723 | +0.00(+0.10%) |
Apr 02, 2004 | 4.220 | 4.289 | 4.220 | 4.282 | 241,771 | +0.08(+2.00%) |
Apr 01, 2004 | 4.181 | 4.215 | 4.181 | 4.198 | 139,620 | +0.01(+0.13%) |
Mar 31, 2004 | 4.198 | 4.200 | 4.176 | 4.192 | 137,836 | -0.02(-0.48%) |
Mar 30, 2004 | 4.130 | 4.213 | 4.126 | 4.212 | 177,537 | +0.08(+1.98%) |
Mar 29, 2004 | 4.058 | 4.147 | 4.052 | 4.130 | 165,493 | +0.08(+1.99%) |
Mar 26, 2004 | 4.041 | 4.062 | 4.030 | 4.050 | 93,675 | -0.02(-0.47%) |
Mar 25, 2004 | 4.046 | 4.091 | 4.035 | 4.069 | 86,538 | +0.03(+0.81%) |
Mar 24, 2004 | 4.041 | 4.067 | 4.035 | 4.036 | 124,900 | -0.02(-0.39%) |
Mar 23, 2004 | 4.008 | 4.086 | 4.008 | 4.052 | 178,875 | +0.04(+1.09%) |
Mar 22, 2004 | 4.013 | 4.017 | 3.990 | 4.008 | 105,273 | -0.02(-0.50%) |
Mar 19, 2004 | 4.030 | 4.045 | 4.024 | 4.028 | 343,476 | +0.03(+0.64%) |
Mar 18, 2004 | 4.035 | 4.035 | 3.946 | 4.003 | 419,754 | -0.02(-0.53%) |
Mar 17, 2004 | 3.900 | 4.080 | 3.900 | 4.024 | 145,865 | +0.15(+3.85%) |
Mar 16, 2004 | 4.041 | 4.046 | 3.850 | 3.875 | 388,083 | -0.17(-4.11%) |
Mar 15, 2004 | 4.086 | 4.099 | 4.041 | 4.041 | 123,116 | -0.04(-0.88%) |
Mar 12, 2004 | 3.968 | 4.088 | 3.968 | 4.077 | 260,952 | -0.00(-0.08%) |
Mar 11, 2004 | 4.102 | 4.138 | 4.079 | 4.080 | 202,963 | -0.04(-0.93%) |
Mar 10, 2004 | 4.175 | 4.235 | 4.118 | 4.118 | 68,695 | -0.05(-1.10%) |
Mar 09, 2004 | 4.102 | 4.206 | 4.101 | 4.164 | 191,365 | +0.03(+0.68%) |
Mar 08, 2004 | 4.237 | 4.259 | 4.133 | 4.136 | 185,566 | -0.11(-2.66%) |
Mar 05, 2004 | 4.170 | 4.259 | 4.170 | 4.249 | 416,632 | +0.07(+1.69%) |
Mar 04, 2004 | 4.130 | 4.179 | 4.119 | 4.179 | 205,193 | +0.05(+1.17%) |
Mar 03, 2004 | 4.091 | 4.136 | 4.086 | 4.130 | 110,626 | +0.04(+0.90%) |
Mar 02, 2004 | 4.114 | 4.147 | 4.080 | 4.093 | 126,684 | -0.02(-0.49%) |
Mar 01, 2004 | 4.046 | 4.117 | 4.046 | 4.114 | 136,944 | -0.02(-0.49%) |
Feb 27, 2004 | 4.097 | 4.142 | 4.095 | 4.134 | 126,238 | +0.03(+0.68%) |
Feb 26, 2004 | 4.102 | 4.113 | 4.092 | 4.106 | 109,287 | -0.00(-0.05%) |
Feb 25, 2004 | 4.114 | 4.115 | 4.091 | 4.108 | 61,111 | +0.01(+0.14%) |
Feb 24, 2004 | 4.090 | 4.114 | 4.086 | 4.102 | 105,719 | +0.01(+0.27%) |
Feb 23, 2004 | 4.079 | 4.102 | 4.064 | 4.091 | 226,159 | +0.02(+0.52%) |
Feb 20, 2004 | 4.093 | 4.093 | 4.051 | 4.070 | 163,708 | -0.01(-0.30%) |
Feb 19, 2004 | 4.058 | 4.097 | 4.058 | 4.082 | 194,933 | -0.01(-0.25%) |
Feb 18, 2004 | 4.052 | 4.098 | 4.052 | 4.092 | 125,346 | +0.03(+0.72%) |
Feb 17, 2004 | 4.013 | 4.091 | 3.979 | 4.063 | 202,071 | +0.01(+0.28%) |
Feb 13, 2004 | 4.125 | 4.136 | 4.046 | 4.052 | 211,884 | -0.08(-2.03%) |
Feb 12, 2004 | 4.170 | 4.175 | 4.132 | 4.136 | 210,100 | -0.04(-0.94%) |
Feb 11, 2004 | 4.170 | 4.198 | 4.151 | 4.175 | 106,165 | -0.01(-0.21%) |
Feb 10, 2004 | 3.985 | 4.184 | 3.985 | 4.184 | 221,252 | +0.20(+4.92%) |
Feb 09, 2004 | 3.996 | 4.002 | 3.979 | 3.988 | 84,307 | -0.01(-0.20%) |
Feb 06, 2004 | 3.997 | 4.014 | 3.979 | 3.996 | 161,478 | -0.00(-0.03%) |
Feb 05, 2004 | 4.000 | 4.000 | 3.981 | 3.997 | 112,856 | +0.01(+0.20%) |
Feb 04, 2004 | 4.025 | 4.025 | 3.979 | 3.989 | 164,154 | -0.03(-0.81%) |
Feb 03, 2004 | 3.979 | 4.030 | 3.979 | 4.022 | 46,391 | +0.03(+0.79%) |
Feb 02, 2004 | 4.002 | 4.002 | 3.975 | 3.990 | 111,964 | +0.00(+0.00%) |
Jan 30, 2004 | 3.957 | 4.002 | 3.957 | 3.990 | 93,229 | +0.03(+0.74%) |
Jan 29, 2004 | 3.974 | 3.979 | 3.957 | 3.961 | 136,498 | -0.01(-0.31%) |
Jan 28, 2004 | 4.007 | 4.007 | 3.970 | 3.974 | 175,306 | -0.01(-0.37%) |
Jan 27, 2004 | 3.990 | 4.007 | 3.968 | 3.988 | 103,935 | +0.00(+0.03%) |
Jan 26, 2004 | 3.968 | 4.007 | 3.968 | 3.987 | 168,615 | +0.01(+0.28%) |
Jan 23, 2004 | 3.970 | 3.976 | 3.914 | 3.976 | 95,905 | +0.01(+0.14%) |
Jan 22, 2004 | 3.957 | 3.979 | 3.957 | 3.970 | 135,606 | +0.01(+0.34%) |
Jan 21, 2004 | 4.007 | 4.013 | 3.957 | 3.957 | 95,905 | -0.08(-1.94%) |
Jan 20, 2004 | 3.985 | 4.035 | 3.947 | 4.035 | 145,865 | +0.07(+1.67%) |
Jan 16, 2004 | 4.002 | 4.006 | 3.960 | 3.969 | 124,454 | -0.07(-1.64%) |
Jan 15, 2004 | 4.024 | 4.035 | 3.965 | 4.035 | 140,512 | +0.00(+0.00%) |
Jan 14, 2004 | 3.990 | 4.058 | 3.990 | 4.035 | 146,758 | +0.05(+1.38%) |
Jan 13, 2004 | 4.035 | 4.035 | 3.901 | 3.980 | 143,189 | -0.07(-1.63%) |
Jan 12, 2004 | 3.709 | 4.142 | 3.709 | 4.046 | 483,989 | +0.34(+9.10%) |
Jan 09, 2004 | 3.744 | 3.777 | 3.693 | 3.709 | 245,340 | -0.07(-1.75%) |
Jan 08, 2004 | 3.775 | 3.783 | 3.768 | 3.775 | 186,012 | +0.00(+0.06%) |
Jan 07, 2004 | 3.756 | 3.783 | 3.756 | 3.773 | 40,146 | +0.01(+0.33%) |
Jan 06, 2004 | 3.794 | 3.799 | 3.761 | 3.761 | 66,910 | -0.04(-1.15%) |
Jan 05, 2004 | 3.842 | 3.842 | 3.745 | 3.804 | 204,301 | -0.02(-0.41%) |
Jan 02, 2004 | 3.822 | 3.856 | 3.800 | 3.820 | 115,532 | +0.02(+0.53%) |
Dec 31, 2003 | 3.833 | 3.854 | 3.789 | 3.800 | 149,880 | -0.03(-0.88%) |
Dec 30, 2003 | 3.920 | 3.920 | 3.829 | 3.833 | 67,357 | -0.09(-2.29%) |
Dec 29, 2003 | 3.906 | 3.944 | 3.906 | 3.923 | 161,924 | +0.03(+0.66%) |
Dec 26, 2003 | 3.934 | 3.946 | 3.895 | 3.897 | 16,504 | -0.02(-0.57%) |
Dec 24, 2003 | 3.977 | 3.978 | 3.920 | 3.920 | 15,166 | -0.06(-1.49%) |
Dec 23, 2003 | 3.951 | 3.985 | 3.923 | 3.979 | 184,228 | +0.01(+0.20%) |
Dec 22, 2003 | 3.974 | 4.004 | 3.940 | 3.971 | 177,537 | +0.05(+1.20%) |
Dec 19, 2003 | 3.941 | 3.979 | 3.923 | 3.924 | 181,105 | -0.02(-0.54%) |
Dec 18, 2003 | 3.822 | 3.929 | 3.814 | 3.946 | 53,974 | +0.12(+3.23%) |
Dec 17, 2003 | 3.817 | 3.856 | 3.817 | 3.822 | 37,470 | +0.02(+0.59%) |
Dec 16, 2003 | 3.828 | 3.828 | 3.766 | 3.800 | 69,141 | -0.03(-0.70%) |
Dec 15, 2003 | 4.007 | 4.007 | 3.827 | 3.827 | 107,503 | -0.16(-4.10%) |
Dec 12, 2003 | 3.902 | 3.990 | 3.901 | 3.990 | 69,141 | +0.10(+2.59%) |
Dec 11, 2003 | 3.786 | 3.901 | 3.786 | 3.889 | 95,905 | +0.10(+2.72%) |
Dec 10, 2003 | 3.845 | 3.845 | 3.789 | 3.786 | 41,930 | -0.05(-1.23%) |
Dec 09, 2003 | 3.951 | 3.957 | 3.833 | 3.833 | 169,953 | -0.09(-2.34%) |
Dec 08, 2003 | 3.808 | 3.926 | 3.808 | 3.925 | 94,121 | +0.12(+3.24%) |
Dec 05, 2003 | 3.868 | 3.868 | 3.795 | 3.802 | 172,630 | -0.12(-2.95%) |
Dec 04, 2003 | 3.795 | 3.921 | 3.721 | 3.918 | 191,811 | +0.14(+3.83%) |
Dec 03, 2003 | 3.828 | 3.918 | 3.773 | 3.773 | 215,453 | -0.08(-2.01%) |
Dec 02, 2003 | 3.873 | 3.882 | 3.849 | 3.850 | 96,797 | -0.00(-0.03%) |
Dec 01, 2003 | 3.819 | 3.828 | 3.799 | 3.851 | 161,478 | +0.04(+1.06%) |
Nov 28, 2003 | 3.878 | 3.887 | 3.811 | 3.811 | 27,656 | -0.07(-1.73%) |
Nov 26, 2003 | 3.832 | 3.878 | 3.822 | 3.878 | 78,954 | +0.07(+1.76%) |
Nov 25, 2003 | 3.786 | 3.817 | 3.766 | 3.811 | 62,450 | +0.02(+0.59%) |
Nov 24, 2003 | 3.671 | 3.818 | 3.671 | 3.789 | 139,620 | +0.13(+3.52%) |
Nov 21, 2003 | 3.634 | 3.688 | 3.650 | 3.660 | 105,719 | +0.03(+0.71%) |
Nov 20, 2003 | 3.657 | 3.657 | 3.627 | 3.634 | 182,443 | -0.03(-0.80%) |
Nov 19, 2003 | 3.688 | 3.688 | 3.654 | 3.663 | 99,028 | +0.00(+0.06%) |
Nov 18, 2003 | 3.692 | 3.692 | 3.644 | 3.661 | 81,631 | -0.00(-0.12%) |
Nov 17, 2003 | 3.659 | 3.693 | 3.652 | 3.665 | 416,632 | -0.01(-0.15%) |
Nov 14, 2003 | 3.733 | 3.753 | 3.668 | 3.671 | 105,273 | -0.05(-1.33%) |
Nov 13, 2003 | 3.716 | 3.744 | 3.712 | 3.720 | 50,852 | +0.02(+0.58%) |
Nov 12, 2003 | 3.699 | 3.762 | 3.677 | 3.699 | 94,121 | +0.02(+0.46%) |
Nov 11, 2003 | 3.665 | 3.719 | 3.665 | 3.682 | 171,738 | +0.05(+1.29%) |
Nov 10, 2003 | 3.895 | 3.901 | 3.628 | 3.635 | 289,501 | -0.28(-7.21%) |
Nov 07, 2003 | 3.918 | 3.923 | 3.898 | 3.918 | 74,940 | +0.01(+0.14%) |
Nov 06, 2003 | 3.913 | 3.921 | 3.913 | 3.912 | 89,660 | -0.01(-0.20%) |
Nov 05, 2003 | 3.837 | 3.920 | 3.878 | 3.920 | 164,600 | +0.04(+1.01%) |
Nov 04, 2003 | 3.837 | 3.895 | 3.836 | 3.881 | 145,419 | +0.03(+0.73%) |
Nov 03, 2003 | 3.789 | 3.853 | 3.789 | 3.853 | 151,664 | +0.15(+3.99%) |
Oct 31, 2003 | 3.691 | 3.755 | 3.688 | 3.705 | 78,062 | +0.05(+1.29%) |
Oct 30, 2003 | 3.632 | 3.660 | 3.620 | 3.657 | 48,621 | +0.05(+1.34%) |
Oct 29, 2003 | 3.576 | 3.616 | 3.576 | 3.609 | 103,935 | +0.02(+0.56%) |
Oct 28, 2003 | 3.564 | 3.597 | 3.564 | 3.589 | 95,459 | +0.03(+0.88%) |
Oct 27, 2003 | 3.539 | 3.571 | 3.536 | 3.558 | 43,715 | +0.03(+0.76%) |
Oct 24, 2003 | 3.523 | 3.542 | 3.520 | 3.531 | 109,733 | -0.02(-0.57%) |
Oct 23, 2003 | 3.581 | 3.620 | 3.548 | 3.551 | 135,160 | -0.02(-0.69%) |
Oct 22, 2003 | 3.587 | 3.599 | 3.576 | 3.576 | 104,381 | -0.02(-0.50%) |
Oct 21, 2003 | 3.480 | 3.599 | 3.464 | 3.594 | 516,106 | -0.13(-3.58%) |
Oct 20, 2003 | 3.682 | 3.733 | 3.682 | 3.727 | 309,128 | +0.03(+0.70%) |
Oct 17, 2003 | 3.697 | 3.710 | 3.696 | 3.701 | 122,223 | +0.01(+0.15%) |
Oct 16, 2003 | 3.697 | 3.705 | 3.697 | 3.696 | 163,262 | -0.01(-0.18%) |
Oct 15, 2003 | 3.698 | 3.714 | 3.698 | 3.702 | 82,523 | -0.01(-0.15%) |
Oct 14, 2003 | 3.721 | 3.721 | 3.702 | 3.708 | 100,366 | -0.01(-0.33%) |
Oct 13, 2003 | 3.677 | 3.749 | 3.699 | 3.720 | 98,582 | +0.04(+1.19%) |
Oct 10, 2003 | 3.680 | 3.691 | 3.672 | 3.677 | 72,263 | -0.03(-0.70%) |
Oct 09, 2003 | 3.698 | 3.716 | 3.688 | 3.702 | 149,880 | +0.03(+0.86%) |
Oct 08, 2003 | 3.671 | 3.681 | 3.665 | 3.671 | 45,945 | -0.02(-0.46%) |
Oct 07, 2003 | 3.688 | 3.692 | 3.672 | 3.688 | 51,744 | +0.02(+0.46%) |
Oct 06, 2003 | 3.694 | 3.694 | 3.618 | 3.671 | 74,940 | -0.05(-1.39%) |
Oct 03, 2003 | 3.705 | 3.744 | 3.705 | 3.722 | 147,650 | +0.04(+1.10%) |
Oct 02, 2003 | 3.684 | 3.688 | 3.662 | 3.682 | 65,126 | +0.00(+0.00%) |