Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.539 | 5.639 | 5.529 | 5.639 | 544,299 | +0.09(+1.65%) |
Sep 29, 2004 | 5.550 | 5.560 | 5.517 | 5.548 | 297,069 | +0.00(+0.00%) |
Sep 28, 2004 | 5.519 | 5.556 | 5.509 | 5.548 | 342,243 | +0.04(+0.81%) |
Sep 27, 2004 | 5.529 | 5.531 | 5.468 | 5.503 | 784,655 | -0.05(-0.84%) |
Sep 24, 2004 | 5.417 | 5.617 | 5.397 | 5.550 | 7,445,385 | +0.19(+3.61%) |
Sep 23, 2004 | 5.091 | 5.366 | 5.071 | 5.356 | 563,694 | +0.24(+4.74%) |
Sep 22, 2004 | 5.104 | 5.142 | 5.024 | 5.114 | 135,767 | +0.01(+0.20%) |
Sep 21, 2004 | 5.122 | 5.138 | 5.098 | 5.104 | 45,419 | -0.01(-0.24%) |
Sep 20, 2004 | 5.203 | 5.216 | 5.102 | 5.116 | 76,108 | -0.09(-1.68%) |
Sep 17, 2004 | 5.377 | 5.377 | 5.203 | 5.203 | 156,881 | -0.18(-3.37%) |
Sep 16, 2004 | 5.366 | 5.387 | 5.356 | 5.385 | 32,162 | +0.02(+0.34%) |
Sep 15, 2004 | 5.362 | 5.366 | 5.326 | 5.366 | 73,653 | +0.00(+0.08%) |
Sep 14, 2004 | 5.366 | 5.374 | 5.356 | 5.362 | 23,569 | -0.04(-0.68%) |
Sep 13, 2004 | 5.397 | 5.417 | 5.387 | 5.399 | 180,696 | +0.00(+0.04%) |
Sep 10, 2004 | 5.407 | 5.448 | 5.377 | 5.397 | 57,449 | -0.02(-0.38%) |
Sep 09, 2004 | 5.377 | 5.466 | 5.377 | 5.417 | 68,497 | +0.02(+0.42%) |
Sep 08, 2004 | 5.417 | 5.427 | 5.307 | 5.395 | 215,559 | -0.02(-0.38%) |
Sep 07, 2004 | 5.515 | 5.519 | 5.415 | 5.415 | 81,018 | -0.10(-1.81%) |
Sep 03, 2004 | 5.539 | 5.560 | 5.509 | 5.515 | 77,827 | -0.04(-0.66%) |
Sep 02, 2004 | 5.621 | 5.623 | 5.552 | 5.552 | 94,521 | -0.07(-1.23%) |
Sep 01, 2004 | 5.684 | 5.751 | 5.619 | 5.621 | 118,827 | -0.07(-1.29%) |
Aug 31, 2004 | 5.741 | 5.743 | 5.601 | 5.694 | 87,647 | -0.06(-1.03%) |
Aug 30, 2004 | 5.743 | 5.827 | 5.633 | 5.753 | 289,949 | -0.00(-0.04%) |
Aug 27, 2004 | 5.556 | 5.774 | 5.556 | 5.755 | 47,629 | +0.19(+3.48%) |
Aug 26, 2004 | 5.601 | 5.617 | 5.560 | 5.562 | 16,940 | -0.04(-0.69%) |
Aug 25, 2004 | 5.621 | 5.660 | 5.560 | 5.601 | 89,366 | -0.02(-0.36%) |
Aug 24, 2004 | 5.580 | 5.741 | 5.560 | 5.621 | 121,282 | +0.06(+1.10%) |
Aug 23, 2004 | 5.702 | 5.702 | 5.560 | 5.560 | 19,395 | -0.14(-2.50%) |
Aug 20, 2004 | 5.631 | 5.753 | 5.572 | 5.702 | 60,395 | +0.05(+0.90%) |
Aug 19, 2004 | 5.550 | 5.702 | 5.519 | 5.651 | 111,216 | +0.09(+1.65%) |
Aug 18, 2004 | 5.847 | 5.847 | 5.511 | 5.560 | 458,124 | -0.30(-5.08%) |
Aug 17, 2004 | 5.804 | 5.973 | 5.784 | 5.857 | 248,703 | +0.07(+1.23%) |
Aug 16, 2004 | 5.625 | 5.812 | 5.625 | 5.786 | 79,791 | +0.16(+2.86%) |
Aug 13, 2004 | 5.572 | 5.692 | 5.550 | 5.625 | 100,659 | +0.05(+0.95%) |
Aug 12, 2004 | 5.519 | 5.702 | 5.507 | 5.572 | 141,660 | +0.04(+0.81%) |
Aug 11, 2004 | 5.275 | 5.527 | 5.220 | 5.527 | 57,449 | +0.25(+4.79%) |
Aug 10, 2004 | 5.336 | 5.336 | 5.246 | 5.275 | 110,971 | -0.04(-0.80%) |
Aug 09, 2004 | 5.501 | 5.505 | 5.305 | 5.317 | 497,161 | -0.18(-3.33%) |
Aug 06, 2004 | 5.570 | 5.572 | 5.425 | 5.501 | 172,594 | -0.10(-1.75%) |
Aug 05, 2004 | 5.580 | 5.613 | 5.548 | 5.599 | 58,677 | +0.02(+0.33%) |
Aug 04, 2004 | 5.562 | 5.641 | 5.523 | 5.580 | 50,084 | +0.02(+0.37%) |
Aug 03, 2004 | 5.580 | 5.615 | 5.529 | 5.560 | 138,223 | -0.02(-0.36%) |
Aug 02, 2004 | 5.564 | 5.586 | 5.529 | 5.580 | 78,809 | +0.02(+0.40%) |
Jul 30, 2004 | 5.529 | 5.562 | 5.497 | 5.558 | 68,006 | +0.01(+0.15%) |
Jul 29, 2004 | 5.478 | 5.564 | 5.387 | 5.550 | 186,343 | +0.13(+2.48%) |
Jul 28, 2004 | 5.305 | 5.415 | 5.262 | 5.415 | 149,025 | +0.13(+2.51%) |
Jul 27, 2004 | 5.254 | 5.285 | 5.228 | 5.283 | 51,802 | +0.05(+0.93%) |
Jul 26, 2004 | 5.377 | 5.377 | 5.226 | 5.234 | 63,587 | -0.12(-2.28%) |
Jul 23, 2004 | 5.285 | 5.362 | 5.285 | 5.356 | 116,618 | +0.07(+1.35%) |
Jul 22, 2004 | 5.560 | 5.560 | 5.275 | 5.285 | 210,894 | -0.27(-4.95%) |
Jul 21, 2004 | 5.743 | 5.745 | 5.560 | 5.560 | 167,438 | -0.19(-3.23%) |
Jul 20, 2004 | 5.814 | 5.816 | 5.723 | 5.745 | 304,434 | -0.09(-1.47%) |
Jul 19, 2004 | 5.794 | 5.831 | 5.713 | 5.831 | 658,707 | +0.03(+0.56%) |
Jul 16, 2004 | 5.823 | 5.823 | 5.794 | 5.798 | 147,798 | -0.04(-0.63%) |
Jul 15, 2004 | 5.855 | 5.861 | 5.835 | 5.835 | 39,281 | -0.02(-0.35%) |
Jul 14, 2004 | 5.865 | 5.871 | 5.845 | 5.855 | 41,000 | -0.02(-0.35%) |
Jul 13, 2004 | 5.831 | 5.904 | 5.792 | 5.875 | 174,804 | +0.02(+0.35%) |
Jul 12, 2004 | 5.947 | 5.953 | 5.855 | 5.855 | 136,504 | -0.10(-1.74%) |
Jul 09, 2004 | 5.967 | 6.020 | 5.953 | 5.959 | 98,695 | -0.01(-0.17%) |
Jul 08, 2004 | 5.957 | 5.987 | 5.957 | 5.969 | 167,193 | +0.00(+0.03%) |
Jul 07, 2004 | 5.955 | 6.036 | 5.947 | 5.967 | 584,317 | +0.02(+0.34%) |
Jul 06, 2004 | 5.947 | 6.028 | 5.941 | 5.947 | 124,228 | +0.01(+0.10%) |
Jul 02, 2004 | 5.957 | 5.965 | 5.937 | 5.941 | 135,276 | -0.01(-0.17%) |
Jul 01, 2004 | 5.937 | 5.955 | 5.926 | 5.951 | 219,241 | +0.02(+0.38%) |
Jun 30, 2004 | 5.926 | 5.996 | 5.906 | 5.928 | 298,296 | +0.00(+0.07%) |
Jun 29, 2004 | 5.957 | 5.967 | 5.916 | 5.924 | 482,675 | -0.03(-0.55%) |
Jun 28, 2004 | 5.957 | 5.965 | 5.947 | 5.957 | 154,917 | +0.01(+0.14%) |
Jun 25, 2004 | 6.079 | 6.079 | 5.914 | 5.949 | 1,118,796 | -0.14(-2.24%) |
Jun 24, 2004 | 6.089 | 6.116 | 6.038 | 6.085 | 105,815 | +0.01(+0.13%) |
Jun 23, 2004 | 6.049 | 6.079 | 6.045 | 6.077 | 99,432 | +0.05(+0.81%) |
Jun 22, 2004 | 6.008 | 6.036 | 5.947 | 6.028 | 99,432 | +0.02(+0.37%) |
Jun 21, 2004 | 5.998 | 6.018 | 5.967 | 6.006 | 83,964 | +0.01(+0.14%) |
Jun 18, 2004 | 5.896 | 5.998 | 5.894 | 5.998 | 277,919 | +0.11(+1.90%) |
Jun 17, 2004 | 5.749 | 5.894 | 5.735 | 5.886 | 162,283 | +0.15(+2.55%) |
Jun 16, 2004 | 5.733 | 5.741 | 5.674 | 5.739 | 294,859 | +0.02(+0.28%) |
Jun 15, 2004 | 5.723 | 5.747 | 5.692 | 5.723 | 608,132 | +0.01(+0.18%) |
Jun 14, 2004 | 5.763 | 5.766 | 5.651 | 5.713 | 158,355 | -0.09(-1.51%) |
Jun 10, 2004 | 5.804 | 5.814 | 5.774 | 5.800 | 128,893 | +0.00(+0.00%) |
Jun 09, 2004 | 5.896 | 5.896 | 5.782 | 5.800 | 444,621 | -0.10(-1.69%) |
Jun 08, 2004 | 5.937 | 5.941 | 5.875 | 5.900 | 208,930 | -0.05(-0.79%) |
Jun 07, 2004 | 5.957 | 5.987 | 5.898 | 5.947 | 146,815 | +0.02(+0.34%) |
Jun 04, 2004 | 5.906 | 5.926 | 5.818 | 5.926 | 363,602 | -0.06(-1.02%) |
Jun 03, 2004 | 6.110 | 6.120 | 5.967 | 5.987 | 109,007 | -0.13(-2.10%) |
Jun 02, 2004 | 6.334 | 6.334 | 6.028 | 6.116 | 297,069 | -0.20(-3.13%) |
Jun 01, 2004 | 6.342 | 6.354 | 6.277 | 6.313 | 73,899 | -0.05(-0.77%) |
May 28, 2004 | 6.360 | 6.368 | 6.324 | 6.362 | 95,013 | +0.00(+0.03%) |
May 27, 2004 | 6.364 | 6.374 | 6.313 | 6.360 | 83,473 | +0.00(+0.06%) |
May 26, 2004 | 6.374 | 6.385 | 6.356 | 6.356 | 70,461 | -0.03(-0.51%) |
May 25, 2004 | 6.387 | 6.460 | 6.374 | 6.389 | 304,679 | +0.00(+0.06%) |
May 24, 2004 | 6.354 | 6.425 | 6.354 | 6.385 | 226,607 | +0.03(+0.55%) |
May 21, 2004 | 6.364 | 6.374 | 6.344 | 6.350 | 142,887 | -0.00(-0.06%) |
May 20, 2004 | 6.324 | 6.415 | 6.313 | 6.354 | 430,136 | +0.04(+0.65%) |
May 19, 2004 | 6.277 | 6.313 | 6.232 | 6.313 | 64,569 | +0.03(+0.55%) |
May 18, 2004 | 6.212 | 6.283 | 6.181 | 6.279 | 380,297 | +0.06(+0.98%) |
May 17, 2004 | 6.089 | 6.293 | 6.069 | 6.218 | 133,558 | +0.11(+1.77%) |
May 14, 2004 | 6.100 | 6.110 | 6.045 | 6.110 | 51,311 | +0.00(+0.03%) |
May 13, 2004 | 6.110 | 6.120 | 6.089 | 6.108 | 51,557 | -0.01(-0.20%) |
May 12, 2004 | 6.122 | 6.128 | 6.079 | 6.120 | 66,288 | +0.01(+0.10%) |
May 11, 2004 | 6.079 | 6.120 | 6.069 | 6.114 | 32,653 | +0.03(+0.43%) |
May 10, 2004 | 6.110 | 6.120 | 6.028 | 6.087 | 96,731 | -0.04(-0.66%) |
May 07, 2004 | 6.110 | 6.171 | 6.110 | 6.128 | 49,347 | +0.03(+0.50%) |
May 06, 2004 | 6.120 | 6.120 | 6.089 | 6.097 | 155,654 | -0.03(-0.53%) |
May 05, 2004 | 6.100 | 6.150 | 6.089 | 6.130 | 102,378 | +0.00(+0.07%) |
May 04, 2004 | 6.130 | 6.150 | 6.085 | 6.126 | 142,887 | -0.00(-0.07%) |
May 03, 2004 | 6.161 | 6.201 | 6.110 | 6.130 | 168,420 | -0.01(-0.17%) |
Apr 30, 2004 | 6.028 | 6.171 | 6.028 | 6.140 | 163,019 | +0.10(+1.69%) |
Apr 29, 2004 | 5.998 | 6.049 | 5.977 | 6.038 | 99,432 | +0.04(+0.68%) |
Apr 28, 2004 | 5.906 | 5.998 | 5.904 | 5.998 | 98,695 | +0.09(+1.55%) |
Apr 27, 2004 | 5.904 | 5.906 | 5.896 | 5.906 | 46,156 | +0.00(+0.00%) |
Apr 26, 2004 | 5.906 | 5.906 | 5.886 | 5.906 | 48,120 | +0.00(+0.00%) |
Apr 23, 2004 | 5.896 | 5.906 | 5.875 | 5.906 | 59,659 | +0.00(+0.00%) |
Apr 22, 2004 | 5.814 | 5.906 | 5.814 | 5.906 | 103,114 | +0.09(+1.58%) |
Apr 21, 2004 | 5.939 | 5.939 | 5.794 | 5.814 | 76,354 | -0.12(-2.06%) |
Apr 20, 2004 | 5.835 | 6.008 | 5.835 | 5.937 | 58,922 | +0.09(+1.57%) |
Apr 19, 2004 | 5.825 | 5.853 | 5.804 | 5.845 | 14,976 | +0.01(+0.14%) |
Apr 16, 2004 | 5.721 | 5.837 | 5.713 | 5.837 | 74,144 | +0.12(+2.17%) |
Apr 15, 2004 | 5.743 | 5.784 | 5.702 | 5.713 | 143,133 | -0.02(-0.39%) |
Apr 14, 2004 | 5.794 | 5.798 | 5.713 | 5.735 | 126,684 | -0.06(-1.09%) |
Apr 13, 2004 | 5.825 | 5.833 | 5.784 | 5.798 | 230,780 | -0.04(-0.63%) |
Apr 12, 2004 | 5.835 | 5.841 | 5.825 | 5.835 | 73,407 | -0.01(-0.14%) |
Apr 08, 2004 | 5.906 | 5.906 | 5.825 | 5.843 | 102,623 | -0.06(-1.07%) |
Apr 07, 2004 | 5.896 | 5.906 | 5.875 | 5.906 | 66,779 | +0.00(+0.07%) |
Apr 06, 2004 | 5.841 | 5.904 | 5.841 | 5.902 | 60,886 | +0.06(+1.01%) |
Apr 05, 2004 | 5.845 | 5.865 | 5.835 | 5.843 | 86,174 | -0.01(-0.21%) |
Apr 02, 2004 | 5.845 | 5.886 | 5.845 | 5.855 | 164,247 | +0.03(+0.45%) |
Apr 01, 2004 | 5.843 | 5.843 | 5.804 | 5.829 | 70,461 | +0.01(+0.10%) |
Mar 31, 2004 | 5.733 | 5.823 | 5.723 | 5.823 | 148,043 | +0.10(+1.74%) |
Mar 30, 2004 | 5.733 | 5.747 | 5.719 | 5.723 | 77,581 | +0.00(+0.00%) |
Mar 29, 2004 | 5.737 | 5.747 | 5.723 | 5.723 | 99,677 | -0.01(-0.25%) |
Mar 26, 2004 | 5.784 | 5.784 | 5.719 | 5.737 | 83,228 | -0.04(-0.63%) |
Mar 25, 2004 | 5.977 | 5.977 | 5.763 | 5.774 | 169,157 | -0.16(-2.71%) |
Mar 24, 2004 | 5.977 | 5.983 | 5.916 | 5.935 | 34,862 | -0.02(-0.38%) |
Mar 23, 2004 | 6.030 | 6.030 | 5.947 | 5.957 | 47,138 | -0.07(-1.22%) |
Mar 22, 2004 | 6.150 | 6.152 | 6.028 | 6.030 | 60,150 | -0.13(-2.12%) |
Mar 19, 2004 | 6.171 | 6.171 | 6.150 | 6.161 | 78,563 | +0.00(+0.00%) |
Mar 18, 2004 | 6.171 | 6.171 | 6.161 | 6.161 | 270,062 | -0.01(-0.17%) |
Mar 17, 2004 | 6.191 | 6.195 | 6.161 | 6.171 | 50,329 | -0.02(-0.30%) |
Mar 16, 2004 | 6.120 | 6.201 | 6.120 | 6.189 | 46,647 | +0.07(+1.13%) |
Mar 15, 2004 | 6.110 | 6.128 | 6.089 | 6.120 | 38,790 | +0.02(+0.40%) |
Mar 12, 2004 | 6.120 | 6.122 | 6.069 | 6.095 | 55,240 | -0.00(-0.07%) |
Mar 11, 2004 | 6.018 | 6.140 | 6.018 | 6.100 | 82,737 | +0.07(+1.18%) |
Mar 10, 2004 | 6.030 | 6.036 | 6.028 | 6.028 | 50,084 | +0.00(+0.00%) |
Mar 09, 2004 | 6.120 | 6.120 | 6.028 | 6.028 | 33,144 | -0.08(-1.33%) |
Mar 08, 2004 | 6.110 | 6.126 | 6.089 | 6.110 | 31,671 | +0.00(+0.03%) |
Mar 05, 2004 | 6.061 | 6.110 | 6.061 | 6.108 | 14,976 | +0.05(+0.81%) |
Mar 04, 2004 | 6.008 | 6.077 | 6.008 | 6.059 | 51,311 | +0.07(+1.19%) |
Mar 03, 2004 | 6.181 | 6.181 | 5.947 | 5.987 | 111,707 | -0.20(-3.29%) |
Mar 02, 2004 | 6.222 | 6.385 | 6.191 | 6.191 | 164,247 | -0.04(-0.65%) |
Mar 01, 2004 | 6.130 | 6.232 | 6.130 | 6.232 | 67,761 | +0.12(+2.00%) |
Feb 27, 2004 | 6.100 | 6.293 | 6.069 | 6.110 | 377,842 | +0.02(+0.37%) |
Feb 26, 2004 | 5.875 | 6.087 | 5.865 | 6.087 | 310,572 | +0.24(+4.15%) |
Feb 25, 2004 | 5.774 | 5.865 | 5.702 | 5.845 | 264,416 | +0.10(+1.66%) |
Feb 24, 2004 | 5.743 | 5.751 | 5.702 | 5.749 | 92,557 | +0.03(+0.46%) |
Feb 23, 2004 | 5.784 | 5.794 | 5.723 | 5.723 | 46,647 | -0.06(-1.09%) |
Feb 20, 2004 | 5.784 | 5.786 | 5.780 | 5.786 | 24,796 | +0.00(+0.04%) |
Feb 19, 2004 | 5.835 | 5.845 | 5.774 | 5.784 | 36,090 | -0.05(-0.84%) |
Feb 18, 2004 | 5.804 | 5.835 | 5.804 | 5.833 | 45,419 | +0.01(+0.14%) |
Feb 17, 2004 | 5.845 | 5.845 | 5.774 | 5.825 | 121,037 | -0.01(-0.21%) |
Feb 13, 2004 | 5.878 | 5.947 | 5.804 | 5.837 | 107,043 | -0.04(-0.69%) |
Feb 12, 2004 | 5.886 | 5.906 | 5.865 | 5.878 | 46,647 | -0.03(-0.48%) |
Feb 11, 2004 | 5.825 | 5.906 | 5.794 | 5.906 | 78,318 | +0.08(+1.29%) |
Feb 10, 2004 | 5.804 | 5.831 | 5.784 | 5.831 | 42,473 | +0.03(+0.46%) |
Feb 09, 2004 | 5.641 | 5.804 | 5.641 | 5.804 | 159,828 | +0.17(+3.04%) |
Feb 06, 2004 | 5.560 | 5.656 | 5.560 | 5.633 | 96,977 | +0.08(+1.50%) |
Feb 05, 2004 | 5.519 | 5.550 | 5.507 | 5.550 | 169,157 | +0.04(+0.70%) |
Feb 04, 2004 | 5.601 | 5.601 | 5.499 | 5.511 | 191,499 | -0.08(-1.42%) |
Feb 03, 2004 | 5.682 | 5.686 | 5.590 | 5.590 | 225,870 | -0.09(-1.61%) |
Feb 02, 2004 | 5.713 | 5.763 | 5.672 | 5.682 | 109,252 | -0.02(-0.36%) |
Jan 30, 2004 | 5.723 | 5.723 | 5.690 | 5.702 | 63,833 | -0.03(-0.53%) |
Jan 29, 2004 | 5.743 | 5.749 | 5.713 | 5.733 | 24,305 | -0.02(-0.39%) |
Jan 28, 2004 | 5.651 | 5.814 | 5.651 | 5.755 | 162,037 | +0.09(+1.62%) |
Jan 27, 2004 | 5.713 | 5.713 | 5.662 | 5.664 | 29,952 | -0.05(-0.86%) |
Jan 26, 2004 | 5.641 | 5.721 | 5.519 | 5.713 | 78,563 | +0.08(+1.45%) |
Jan 23, 2004 | 5.529 | 5.647 | 5.529 | 5.631 | 71,934 | +0.10(+1.84%) |
Jan 22, 2004 | 5.509 | 5.529 | 5.458 | 5.529 | 44,683 | +0.02(+0.37%) |
Jan 21, 2004 | 5.468 | 5.509 | 5.458 | 5.509 | 89,611 | +0.03(+0.56%) |
Jan 20, 2004 | 5.519 | 5.560 | 5.458 | 5.478 | 147,306 | -0.04(-0.74%) |
Jan 16, 2004 | 5.293 | 5.519 | 5.285 | 5.519 | 246,739 | +0.23(+4.27%) |
Jan 15, 2004 | 5.091 | 5.293 | 5.071 | 5.293 | 643,240 | +0.19(+3.75%) |
Jan 14, 2004 | 5.142 | 5.163 | 5.071 | 5.102 | 76,599 | -0.05(-0.99%) |
Jan 13, 2004 | 5.091 | 5.153 | 5.073 | 5.153 | 136,013 | +0.06(+1.20%) |
Jan 12, 2004 | 5.153 | 5.153 | 5.091 | 5.091 | 97,468 | -0.07(-1.38%) |
Jan 09, 2004 | 5.340 | 5.340 | 5.132 | 5.163 | 247,230 | -0.18(-3.43%) |
Jan 08, 2004 | 5.336 | 5.366 | 5.307 | 5.346 | 93,294 | +0.01(+0.19%) |
Jan 07, 2004 | 5.205 | 5.336 | 5.205 | 5.336 | 181,187 | +0.13(+2.54%) |
Jan 06, 2004 | 5.163 | 5.224 | 5.161 | 5.203 | 122,264 | +0.04(+0.83%) |
Jan 05, 2004 | 5.130 | 5.163 | 5.102 | 5.161 | 139,450 | +0.04(+0.80%) |
Jan 02, 2004 | 5.185 | 5.244 | 5.102 | 5.120 | 83,228 | -0.06(-1.22%) |
Dec 31, 2003 | 5.275 | 5.275 | 5.183 | 5.183 | 72,425 | -0.09(-1.74%) |
Dec 30, 2003 | 5.283 | 5.315 | 5.265 | 5.275 | 198,127 | -0.01(-0.12%) |
Dec 29, 2003 | 5.275 | 5.295 | 5.265 | 5.281 | 101,887 | +0.01(+0.12%) |
Dec 26, 2003 | 5.201 | 5.275 | 5.193 | 5.275 | 26,024 | +0.09(+1.81%) |
Dec 24, 2003 | 5.183 | 5.203 | 5.173 | 5.181 | 47,138 | +0.01(+0.16%) |
Dec 23, 2003 | 5.173 | 5.187 | 5.161 | 5.173 | 86,665 | +0.03(+0.59%) |
Dec 22, 2003 | 5.114 | 5.161 | 5.114 | 5.142 | 145,342 | -0.02(-0.39%) |
Dec 19, 2003 | 5.193 | 5.193 | 5.163 | 5.163 | 23,078 | +0.00(+0.00%) |
Dec 18, 2003 | 5.122 | 5.203 | 5.112 | 5.163 | 248,457 | +0.05(+1.00%) |
Dec 17, 2003 | 5.091 | 5.153 | 5.089 | 5.112 | 271,044 | +0.02(+0.44%) |
Dec 16, 2003 | 5.071 | 5.089 | 5.051 | 5.089 | 185,115 | +0.04(+0.77%) |
Dec 15, 2003 | 5.051 | 5.091 | 5.051 | 5.051 | 120,791 | +0.00(+0.00%) |
Dec 12, 2003 | 5.132 | 5.132 | 5.010 | 5.051 | 418,842 | -0.10(-1.94%) |
Dec 11, 2003 | 5.142 | 5.183 | 5.142 | 5.150 | 314,254 | +0.01(+0.20%) |
Dec 10, 2003 | 5.020 | 5.214 | 5.010 | 5.140 | 522,694 | +0.13(+2.60%) |
Dec 09, 2003 | 4.990 | 5.081 | 4.990 | 5.010 | 555,347 | +0.05(+1.03%) |
Dec 08, 2003 | 5.091 | 5.140 | 4.957 | 4.959 | 569,832 | -0.24(-4.70%) |
Dec 05, 2003 | 5.193 | 5.265 | 5.193 | 5.203 | 242,074 | -0.09(-1.73%) |
Dec 04, 2003 | 5.407 | 5.478 | 5.193 | 5.295 | 636,120 | -0.08(-1.52%) |
Dec 03, 2003 | 5.713 | 5.804 | 5.590 | 5.377 | 647,414 | -0.31(-5.38%) |
Dec 02, 2003 | 5.621 | 5.743 | 5.621 | 5.682 | 239,373 | +0.03(+0.54%) |
Dec 01, 2003 | 5.560 | 5.678 | 5.539 | 5.651 | 283,811 | +0.12(+2.10%) |
Nov 28, 2003 | 5.501 | 5.539 | 5.499 | 5.535 | 87,156 | +0.02(+0.41%) |
Nov 26, 2003 | 5.539 | 5.588 | 5.440 | 5.513 | 203,038 | -0.07(-1.24%) |
Nov 25, 2003 | 5.686 | 5.702 | 5.438 | 5.582 | 201,565 | -0.10(-1.83%) |
Nov 24, 2003 | 5.295 | 5.827 | 5.240 | 5.686 | 844,560 | +0.46(+8.89%) |
Nov 21, 2003 | 5.038 | 5.230 | 5.038 | 5.222 | 796,439 | +0.18(+3.64%) |
Nov 20, 2003 | 4.990 | 5.081 | 4.847 | 5.038 | 797,176 | -0.07(-1.43%) |
Nov 19, 2003 | 5.326 | 5.326 | 5.040 | 5.112 | 711,247 | -0.26(-4.92%) |
Nov 18, 2003 | 5.664 | 5.676 | 5.366 | 5.377 | 362,375 | -0.29(-5.04%) |
Nov 17, 2003 | 5.725 | 5.739 | 5.631 | 5.662 | 176,031 | -0.12(-2.11%) |
Nov 14, 2003 | 5.845 | 5.847 | 5.784 | 5.784 | 212,613 | -0.07(-1.22%) |
Nov 13, 2003 | 5.886 | 5.886 | 5.784 | 5.855 | 369,495 | -0.03(-0.52%) |
Nov 12, 2003 | 5.786 | 5.957 | 5.786 | 5.886 | 310,081 | +0.10(+1.76%) |
Nov 11, 2003 | 5.804 | 5.804 | 5.784 | 5.784 | 349,117 | -0.03(-0.53%) |
Nov 10, 2003 | 5.814 | 5.825 | 5.794 | 5.814 | 492,987 | -0.02(-0.38%) |
Nov 07, 2003 | 5.886 | 5.886 | 5.835 | 5.837 | 427,190 | -0.01(-0.14%) |
Nov 06, 2003 | 5.863 | 5.863 | 5.843 | 5.845 | 180,205 | +0.00(+0.03%) |
Nov 05, 2003 | 5.814 | 5.843 | 5.763 | 5.843 | 79,300 | +0.02(+0.35%) |
Nov 04, 2003 | 5.800 | 5.880 | 5.763 | 5.823 | 251,887 | +0.04(+0.63%) |
Nov 03, 2003 | 5.713 | 5.808 | 5.672 | 5.786 | 313,547 | +0.08(+1.46%) |
Oct 31, 2003 | 5.509 | 5.702 | 5.326 | 5.702 | 1,071,167 | +0.13(+2.41%) |
Oct 30, 2003 | 5.753 | 5.843 | 5.570 | 5.568 | 518,275 | -0.10(-1.69%) |
Oct 29, 2003 | 5.804 | 6.089 | 5.539 | 5.664 | 958,477 | -0.10(-1.73%) |
Oct 28, 2003 | 5.340 | 5.763 | 5.340 | 5.763 | 1,814,821 | +0.51(+9.69%) |
Oct 27, 2003 | 5.040 | 5.377 | 5.032 | 5.254 | 1,718,826 | +0.23(+4.67%) |