Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.890 | 4.902 | 4.890 | 4.897 | 273,302 | +0.01(+0.14%) |
Sep 29, 2004 | 4.888 | 4.909 | 4.878 | 4.890 | 278,845 | +0.00(+0.05%) |
Sep 28, 2004 | 4.888 | 4.890 | 4.869 | 4.888 | 361,986 | +0.02(+0.39%) |
Sep 27, 2004 | 4.897 | 4.900 | 4.864 | 4.869 | 248,572 | -0.01(-0.24%) |
Sep 24, 2004 | 4.888 | 4.900 | 4.843 | 4.881 | 319,776 | +0.00(+0.10%) |
Sep 23, 2004 | 4.923 | 4.923 | 4.867 | 4.876 | 374,351 | -0.04(-0.72%) |
Sep 22, 2004 | 4.890 | 4.911 | 4.881 | 4.911 | 432,337 | +0.03(+0.67%) |
Sep 21, 2004 | 4.841 | 4.888 | 4.832 | 4.878 | 649,359 | +0.05(+0.97%) |
Sep 20, 2004 | 4.815 | 4.836 | 4.787 | 4.832 | 421,678 | +0.04(+0.93%) |
Sep 17, 2004 | 4.806 | 4.808 | 4.749 | 4.787 | 487,765 | -0.01(-0.24%) |
Sep 16, 2004 | 4.824 | 4.843 | 4.792 | 4.799 | 405,476 | -0.00(-0.05%) |
Sep 15, 2004 | 4.860 | 4.860 | 4.773 | 4.801 | 571,333 | -0.04(-0.82%) |
Sep 14, 2004 | 4.902 | 4.909 | 4.839 | 4.841 | 434,043 | -0.03(-0.53%) |
Sep 13, 2004 | 4.998 | 5.010 | 4.860 | 4.867 | 1,193,831 | -0.10(-2.03%) |
Sep 10, 2004 | 4.965 | 5.033 | 4.956 | 4.968 | 292,488 | +0.01(+0.19%) |
Sep 09, 2004 | 4.972 | 4.984 | 4.942 | 4.958 | 427,221 | +0.02(+0.33%) |
Sep 08, 2004 | 4.996 | 5.019 | 4.932 | 4.942 | 392,259 | -0.02(-0.47%) |
Sep 07, 2004 | 4.939 | 4.968 | 4.935 | 4.965 | 335,125 | +0.03(+0.52%) |
Sep 03, 2004 | 4.937 | 4.939 | 4.928 | 4.939 | 138,143 | +0.01(+0.29%) |
Sep 02, 2004 | 4.918 | 4.925 | 4.902 | 4.925 | 316,791 | +0.01(+0.14%) |
Sep 01, 2004 | 4.925 | 4.937 | 4.907 | 4.918 | 224,696 | +0.01(+0.24%) |
Aug 31, 2004 | 4.958 | 4.958 | 4.907 | 4.907 | 337,683 | -0.02(-0.48%) |
Aug 30, 2004 | 4.949 | 4.949 | 4.911 | 4.930 | 417,414 | +0.00(+0.05%) |
Aug 27, 2004 | 4.942 | 4.942 | 4.914 | 4.928 | 355,165 | +0.01(+0.24%) |
Aug 26, 2004 | 4.914 | 4.916 | 4.885 | 4.916 | 467,299 | +0.01(+0.19%) |
Aug 25, 2004 | 4.921 | 4.925 | 4.892 | 4.907 | 396,522 | -0.01(-0.14%) |
Aug 24, 2004 | 4.914 | 4.924 | 4.890 | 4.914 | 667,266 | -0.02(-0.38%) |
Aug 23, 2004 | 4.909 | 4.937 | 4.892 | 4.932 | 580,287 | +0.04(+0.77%) |
Aug 20, 2004 | 4.914 | 4.914 | 4.890 | 4.895 | 391,406 | +0.00(+0.10%) |
Aug 19, 2004 | 4.900 | 4.923 | 4.890 | 4.890 | 433,190 | -0.01(-0.19%) |
Aug 18, 2004 | 4.902 | 4.902 | 4.860 | 4.900 | 340,242 | -0.00(-0.05%) |
Aug 17, 2004 | 4.935 | 4.937 | 4.900 | 4.902 | 355,165 | -0.01(-0.19%) |
Aug 16, 2004 | 4.895 | 4.944 | 4.892 | 4.911 | 418,267 | +0.04(+0.72%) |
Aug 13, 2004 | 4.867 | 4.925 | 4.855 | 4.876 | 495,866 | +0.04(+0.73%) |
Aug 12, 2004 | 4.937 | 4.942 | 4.820 | 4.841 | 632,730 | -0.07(-1.34%) |
Aug 11, 2004 | 4.907 | 4.918 | 4.885 | 4.907 | 336,404 | +0.02(+0.48%) |
Aug 10, 2004 | 4.946 | 4.949 | 4.883 | 4.883 | 224,696 | -0.04(-0.86%) |
Aug 09, 2004 | 4.925 | 4.960 | 4.902 | 4.925 | 247,720 | +0.03(+0.62%) |
Aug 06, 2004 | 4.937 | 4.937 | 4.878 | 4.895 | 294,194 | +0.02(+0.34%) |
Aug 05, 2004 | 4.890 | 4.925 | 4.862 | 4.878 | 230,239 | +0.02(+0.34%) |
Aug 04, 2004 | 4.925 | 4.939 | 4.850 | 4.862 | 323,613 | -0.02(-0.34%) |
Aug 03, 2004 | 4.834 | 4.878 | 4.827 | 4.878 | 212,331 | +0.05(+1.07%) |
Aug 02, 2004 | 4.827 | 4.829 | 4.820 | 4.827 | 270,744 | +0.03(+0.54%) |
Jul 30, 2004 | 4.832 | 4.834 | 4.792 | 4.801 | 280,124 | -0.03(-0.58%) |
Jul 29, 2004 | 4.829 | 4.836 | 4.810 | 4.829 | 193,997 | +0.00(+0.00%) |
Jul 28, 2004 | 4.827 | 4.832 | 4.815 | 4.829 | 190,160 | +0.02(+0.34%) |
Jul 27, 2004 | 4.843 | 4.850 | 4.813 | 4.813 | 521,022 | -0.00(-0.05%) |
Jul 26, 2004 | 4.846 | 4.846 | 4.813 | 4.815 | 341,094 | +0.02(+0.34%) |
Jul 23, 2004 | 4.820 | 4.820 | 4.789 | 4.799 | 308,690 | +0.00(+0.05%) |
Jul 22, 2004 | 4.829 | 4.843 | 4.792 | 4.796 | 202,525 | -0.03(-0.58%) |
Jul 21, 2004 | 4.827 | 4.827 | 4.803 | 4.824 | 305,706 | +0.02(+0.39%) |
Jul 20, 2004 | 4.836 | 4.839 | 4.801 | 4.806 | 321,908 | -0.00(-0.05%) |
Jul 19, 2004 | 4.864 | 4.864 | 4.803 | 4.808 | 313,380 | -0.03(-0.58%) |
Jul 16, 2004 | 4.857 | 4.867 | 4.822 | 4.836 | 307,838 | -0.01(-0.19%) |
Jul 15, 2004 | 4.846 | 4.855 | 4.815 | 4.846 | 246,867 | +0.02(+0.49%) |
Jul 14, 2004 | 4.855 | 4.855 | 4.808 | 4.822 | 274,581 | -0.02(-0.39%) |
Jul 13, 2004 | 4.867 | 4.890 | 4.824 | 4.841 | 310,396 | -0.03(-0.53%) |
Jul 12, 2004 | 4.857 | 4.878 | 4.834 | 4.867 | 300,589 | +0.04(+0.73%) |
Jul 09, 2004 | 4.832 | 4.855 | 4.815 | 4.832 | 278,845 | +0.01(+0.24%) |
Jul 08, 2004 | 4.850 | 4.850 | 4.785 | 4.820 | 316,365 | +0.01(+0.29%) |
Jul 07, 2004 | 4.806 | 4.808 | 4.773 | 4.806 | 226,401 | +0.01(+0.24%) |
Jul 06, 2004 | 4.855 | 4.855 | 4.785 | 4.794 | 239,192 | -0.01(-0.29%) |
Jul 02, 2004 | 4.885 | 4.885 | 4.808 | 4.808 | 273,728 | -0.03(-0.68%) |
Jul 01, 2004 | 4.864 | 4.888 | 4.834 | 4.841 | 284,387 | +0.01(+0.24%) |
Jun 30, 2004 | 4.808 | 4.855 | 4.761 | 4.829 | 292,915 | +0.05(+0.98%) |
Jun 29, 2004 | 4.890 | 4.890 | 4.749 | 4.782 | 498,851 | -0.07(-1.50%) |
Jun 28, 2004 | 4.869 | 4.916 | 4.801 | 4.855 | 506,952 | +0.02(+0.49%) |
Jun 25, 2004 | 4.815 | 4.832 | 4.775 | 4.832 | 331,288 | +0.06(+1.33%) |
Jun 24, 2004 | 4.820 | 4.839 | 4.752 | 4.768 | 466,873 | -0.02(-0.34%) |
Jun 23, 2004 | 4.773 | 4.808 | 4.773 | 4.785 | 381,599 | +0.01(+0.25%) |
Jun 22, 2004 | 4.766 | 4.773 | 4.756 | 4.773 | 431,484 | +0.01(+0.20%) |
Jun 21, 2004 | 4.773 | 4.785 | 4.749 | 4.763 | 270,317 | +0.00(+0.10%) |
Jun 18, 2004 | 4.761 | 4.766 | 4.749 | 4.759 | 419,973 | -0.00(-0.05%) |
Jun 17, 2004 | 4.768 | 4.771 | 4.747 | 4.761 | 451,524 | +0.01(+0.15%) |
Jun 16, 2004 | 4.768 | 4.773 | 4.752 | 4.754 | 335,552 | -0.03(-0.69%) |
Jun 15, 2004 | 4.761 | 4.794 | 4.759 | 4.787 | 339,389 | +0.03(+0.59%) |
Jun 14, 2004 | 4.785 | 4.806 | 4.754 | 4.759 | 873,629 | -0.01(-0.30%) |
Jun 10, 2004 | 4.785 | 4.806 | 4.771 | 4.773 | 404,197 | +0.00(+0.05%) |
Jun 09, 2004 | 4.787 | 4.806 | 4.749 | 4.771 | 362,413 | +0.00(+0.00%) |
Jun 08, 2004 | 4.792 | 4.794 | 4.749 | 4.771 | 285,666 | +0.02(+0.44%) |
Jun 07, 2004 | 4.752 | 4.771 | 4.731 | 4.749 | 298,457 | +0.02(+0.40%) |
Jun 04, 2004 | 4.749 | 4.761 | 4.721 | 4.731 | 281,403 | -0.01(-0.15%) |
Jun 03, 2004 | 4.749 | 4.754 | 4.717 | 4.738 | 311,675 | +0.00(+0.00%) |
Jun 02, 2004 | 4.726 | 4.740 | 4.719 | 4.738 | 243,030 | +0.02(+0.40%) |
Jun 01, 2004 | 4.754 | 4.754 | 4.717 | 4.719 | 228,533 | -0.02(-0.40%) |
May 28, 2004 | 4.745 | 4.749 | 4.717 | 4.738 | 183,338 | +0.00(+0.00%) |
May 27, 2004 | 4.733 | 4.742 | 4.705 | 4.738 | 366,250 | +0.01(+0.30%) |
May 26, 2004 | 4.712 | 4.733 | 4.705 | 4.724 | 439,585 | +0.02(+0.45%) |
May 25, 2004 | 4.702 | 4.733 | 4.691 | 4.702 | 807,968 | +0.01(+0.25%) |
May 24, 2004 | 4.698 | 4.721 | 4.691 | 4.691 | 522,301 | -0.03(-0.65%) |
May 21, 2004 | 4.756 | 4.768 | 4.705 | 4.721 | 425,942 | -0.01(-0.25%) |
May 20, 2004 | 4.771 | 4.771 | 4.705 | 4.733 | 475,827 | -0.00(-0.10%) |
May 19, 2004 | 4.745 | 4.761 | 4.717 | 4.738 | 298,884 | +0.00(+0.00%) |
May 18, 2004 | 4.759 | 4.759 | 4.721 | 4.738 | 288,651 | +0.00(+0.00%) |
May 17, 2004 | 4.785 | 4.785 | 4.712 | 4.738 | 522,727 | +0.00(+0.00%) |
May 14, 2004 | 4.773 | 4.773 | 4.714 | 4.738 | 292,488 | +0.01(+0.25%) |
May 13, 2004 | 4.775 | 4.775 | 4.710 | 4.726 | 443,849 | -0.01(-0.15%) |
May 12, 2004 | 4.771 | 4.782 | 4.691 | 4.733 | 732,927 | -0.00(-0.10%) |
May 11, 2004 | 4.785 | 4.806 | 4.702 | 4.738 | 480,517 | +0.00(+0.00%) |
May 10, 2004 | 4.761 | 4.773 | 4.693 | 4.738 | 384,584 | +0.01(+0.15%) |
May 07, 2004 | 4.796 | 4.803 | 4.700 | 4.731 | 501,409 | -0.01(-0.30%) |
May 06, 2004 | 4.735 | 4.803 | 4.721 | 4.745 | 480,943 | +0.02(+0.40%) |
May 05, 2004 | 4.761 | 4.799 | 4.726 | 4.726 | 543,193 | -0.01(-0.25%) |
May 04, 2004 | 4.738 | 4.778 | 4.702 | 4.738 | 481,796 | +0.00(+0.05%) |
May 03, 2004 | 4.738 | 4.738 | 4.691 | 4.735 | 420,825 | -0.00(-0.05%) |
Apr 30, 2004 | 4.714 | 4.738 | 4.700 | 4.738 | 563,659 | +0.03(+0.55%) |
Apr 29, 2004 | 4.714 | 4.724 | 4.693 | 4.712 | 222,564 | +0.01(+0.20%) |
Apr 28, 2004 | 4.691 | 4.714 | 4.672 | 4.702 | 335,552 | +0.01(+0.25%) |
Apr 27, 2004 | 4.691 | 4.714 | 4.667 | 4.691 | 581,140 | +0.00(+0.00%) |
Apr 26, 2004 | 4.674 | 4.719 | 4.663 | 4.691 | 348,343 | -0.01(-0.20%) |
Apr 23, 2004 | 4.681 | 4.702 | 4.653 | 4.700 | 462,183 | +0.04(+0.80%) |
Apr 22, 2004 | 4.702 | 4.702 | 4.663 | 4.663 | 398,654 | -0.04(-0.85%) |
Apr 21, 2004 | 4.691 | 4.714 | 4.672 | 4.702 | 406,329 | +0.01(+0.30%) |
Apr 20, 2004 | 4.702 | 4.702 | 4.651 | 4.688 | 459,198 | -0.01(-0.30%) |
Apr 19, 2004 | 4.700 | 4.710 | 4.679 | 4.702 | 474,974 | +0.02(+0.35%) |
Apr 16, 2004 | 4.700 | 4.700 | 4.646 | 4.686 | 469,005 | +0.03(+0.65%) |
Apr 15, 2004 | 4.684 | 4.695 | 4.644 | 4.656 | 535,945 | -0.01(-0.15%) |
Apr 14, 2004 | 4.724 | 4.724 | 4.651 | 4.663 | 279,697 | -0.05(-1.05%) |
Apr 13, 2004 | 4.714 | 4.731 | 4.691 | 4.712 | 510,789 | +0.01(+0.20%) |
Apr 12, 2004 | 4.702 | 4.702 | 4.665 | 4.702 | 491,602 | +0.00(+0.00%) |
Apr 08, 2004 | 4.712 | 4.712 | 4.693 | 4.702 | 225,122 | -0.01(-0.20%) |
Apr 07, 2004 | 4.724 | 4.724 | 4.691 | 4.712 | 265,627 | -0.00(-0.05%) |
Apr 06, 2004 | 4.714 | 4.728 | 4.679 | 4.714 | 344,079 | +0.02(+0.45%) |
Apr 05, 2004 | 4.728 | 4.728 | 4.691 | 4.693 | 411,019 | +0.00(+0.05%) |
Apr 02, 2004 | 4.726 | 4.726 | 4.688 | 4.691 | 214,037 | -0.02(-0.40%) |
Apr 01, 2004 | 4.728 | 4.735 | 4.702 | 4.710 | 186,749 | -0.01(-0.30%) |
Mar 31, 2004 | 4.733 | 4.747 | 4.702 | 4.724 | 377,762 | -0.00(-0.05%) |
Mar 30, 2004 | 4.726 | 4.735 | 4.702 | 4.726 | 213,184 | +0.02(+0.40%) |
Mar 29, 2004 | 4.691 | 4.719 | 4.684 | 4.707 | 202,951 | +0.04(+0.96%) |
Mar 26, 2004 | 4.656 | 4.691 | 4.646 | 4.663 | 227,254 | +0.00(+0.00%) |
Mar 25, 2004 | 4.700 | 4.700 | 4.649 | 4.663 | 315,939 | -0.01(-0.25%) |
Mar 24, 2004 | 4.733 | 4.733 | 4.674 | 4.674 | 255,394 | -0.02(-0.35%) |
Mar 23, 2004 | 4.726 | 4.733 | 4.686 | 4.691 | 359,002 | -0.04(-0.94%) |
Mar 22, 2004 | 4.702 | 4.735 | 4.702 | 4.735 | 121,941 | +0.01(+0.20%) |
Mar 19, 2004 | 4.733 | 4.733 | 4.707 | 4.726 | 216,168 | -0.01(-0.15%) |
Mar 18, 2004 | 4.700 | 4.735 | 4.679 | 4.733 | 398,228 | +0.04(+0.90%) |
Mar 17, 2004 | 4.707 | 4.714 | 4.677 | 4.691 | 216,168 | -0.01(-0.25%) |
Mar 16, 2004 | 4.714 | 4.714 | 4.681 | 4.702 | 234,076 | +0.01(+0.25%) |
Mar 15, 2004 | 4.726 | 4.726 | 4.688 | 4.691 | 266,053 | -0.00(-0.10%) |
Mar 12, 2004 | 4.728 | 4.728 | 4.691 | 4.695 | 330,861 | -0.03(-0.60%) |
Mar 11, 2004 | 4.728 | 4.728 | 4.691 | 4.724 | 394,390 | +0.02(+0.45%) |
Mar 10, 2004 | 4.726 | 4.728 | 4.674 | 4.702 | 385,010 | -0.01(-0.20%) |
Mar 09, 2004 | 4.712 | 4.714 | 4.695 | 4.712 | 265,627 | +0.02(+0.45%) |
Mar 08, 2004 | 4.686 | 4.705 | 4.674 | 4.691 | 564,085 | +0.01(+0.15%) |
Mar 05, 2004 | 4.684 | 4.726 | 4.637 | 4.684 | 338,963 | +0.00(+0.00%) |
Mar 04, 2004 | 4.688 | 4.710 | 4.646 | 4.684 | 554,279 | +0.02(+0.40%) |
Mar 03, 2004 | 4.663 | 4.681 | 4.609 | 4.665 | 351,327 | +0.03(+0.71%) |
Mar 02, 2004 | 4.695 | 4.702 | 4.585 | 4.632 | 624,629 | -0.06(-1.25%) |
Mar 01, 2004 | 4.702 | 4.710 | 4.637 | 4.691 | 596,489 | +0.01(+0.25%) |
Feb 27, 2004 | 4.644 | 4.702 | 4.644 | 4.679 | 280,550 | +0.02(+0.40%) |
Feb 26, 2004 | 4.691 | 4.712 | 4.656 | 4.660 | 203,377 | -0.01(-0.15%) |
Feb 25, 2004 | 4.691 | 4.735 | 4.644 | 4.667 | 478,385 | -0.00(-0.10%) |
Feb 24, 2004 | 4.681 | 4.733 | 4.620 | 4.672 | 406,755 | -0.01(-0.30%) |
Feb 23, 2004 | 4.698 | 4.721 | 4.625 | 4.686 | 290,783 | -0.04(-0.84%) |
Feb 20, 2004 | 4.710 | 4.735 | 4.672 | 4.726 | 352,180 | +0.04(+0.95%) |
Feb 19, 2004 | 4.712 | 4.712 | 4.672 | 4.681 | 390,553 | -0.01(-0.20%) |
Feb 18, 2004 | 4.695 | 4.724 | 4.686 | 4.691 | 283,108 | -0.04(-0.89%) |
Feb 17, 2004 | 4.684 | 4.735 | 4.684 | 4.733 | 318,923 | +0.03(+0.65%) |
Feb 13, 2004 | 4.714 | 4.726 | 4.698 | 4.702 | 278,418 | -0.00(-0.05%) |
Feb 12, 2004 | 4.691 | 4.719 | 4.691 | 4.705 | 248,999 | +0.01(+0.20%) |
Feb 11, 2004 | 4.724 | 4.726 | 4.695 | 4.695 | 226,828 | -0.03(-0.60%) |
Feb 10, 2004 | 4.719 | 4.724 | 4.691 | 4.724 | 309,543 | +0.02(+0.40%) |
Feb 09, 2004 | 4.733 | 4.733 | 4.693 | 4.705 | 255,821 | -0.03(-0.59%) |
Feb 06, 2004 | 4.752 | 4.752 | 4.679 | 4.733 | 331,714 | +0.01(+0.30%) |
Feb 05, 2004 | 4.733 | 4.733 | 4.672 | 4.719 | 264,348 | +0.02(+0.50%) |
Feb 04, 2004 | 4.731 | 4.808 | 4.672 | 4.695 | 235,355 | +0.00(+0.00%) |
Feb 03, 2004 | 4.705 | 4.726 | 4.672 | 4.695 | 392,685 | +0.00(+0.05%) |
Feb 02, 2004 | 4.695 | 4.710 | 4.670 | 4.693 | 459,198 | -0.02(-0.45%) |
Jan 30, 2004 | 4.714 | 4.714 | 4.667 | 4.714 | 433,616 | +0.01(+0.25%) |
Jan 29, 2004 | 4.693 | 4.726 | 4.632 | 4.702 | 508,657 | +0.04(+0.80%) |
Jan 28, 2004 | 4.620 | 4.665 | 4.609 | 4.665 | 389,274 | +0.04(+0.76%) |
Jan 27, 2004 | 4.599 | 4.644 | 4.599 | 4.630 | 297,178 | +0.02(+0.51%) |
Jan 26, 2004 | 4.616 | 4.642 | 4.599 | 4.606 | 227,680 | -0.03(-0.56%) |
Jan 23, 2004 | 4.599 | 4.634 | 4.599 | 4.632 | 171,826 | +0.02(+0.51%) |
Jan 22, 2004 | 4.597 | 4.632 | 4.592 | 4.609 | 378,188 | -0.00(-0.10%) |
Jan 21, 2004 | 4.609 | 4.618 | 4.597 | 4.613 | 293,767 | +0.00(+0.10%) |
Jan 20, 2004 | 4.625 | 4.651 | 4.592 | 4.609 | 409,313 | -0.03(-0.56%) |
Jan 16, 2004 | 4.616 | 4.658 | 4.616 | 4.634 | 318,497 | +0.01(+0.30%) |
Jan 15, 2004 | 4.642 | 4.656 | 4.611 | 4.620 | 318,497 | -0.02(-0.45%) |
Jan 14, 2004 | 4.620 | 4.642 | 4.597 | 4.642 | 263,069 | +0.01(+0.30%) |
Jan 13, 2004 | 4.620 | 4.642 | 4.599 | 4.627 | 411,445 | +0.01(+0.15%) |
Jan 12, 2004 | 4.599 | 4.632 | 4.585 | 4.620 | 231,518 | +0.02(+0.46%) |
Jan 09, 2004 | 4.592 | 4.613 | 4.569 | 4.599 | 299,737 | +0.00(+0.05%) |
Jan 08, 2004 | 4.606 | 4.606 | 4.578 | 4.597 | 255,394 | -0.01(-0.25%) |
Jan 07, 2004 | 4.620 | 4.644 | 4.606 | 4.609 | 354,312 | -0.04(-0.91%) |
Jan 06, 2004 | 4.656 | 4.677 | 4.632 | 4.651 | 258,379 | +0.00(+0.00%) |
Jan 05, 2004 | 4.630 | 4.660 | 4.620 | 4.651 | 293,341 | -0.00(-0.05%) |
Jan 02, 2004 | 4.651 | 4.656 | 4.620 | 4.653 | 95,080 | +0.01(+0.15%) |
Dec 31, 2003 | 4.639 | 4.651 | 4.613 | 4.646 | 272,023 | +0.01(+0.15%) |
Dec 30, 2003 | 4.620 | 4.620 | 4.611 | 4.639 | 235,355 | -0.01(-0.20%) |
Dec 29, 2003 | 4.604 | 4.667 | 4.581 | 4.649 | 234,076 | +0.06(+1.23%) |
Dec 26, 2003 | 4.574 | 4.595 | 4.562 | 4.592 | 79,304 | +0.02(+0.41%) |
Dec 24, 2003 | 4.585 | 4.595 | 4.552 | 4.574 | 197,835 | +0.00(+0.00%) |
Dec 23, 2003 | 4.583 | 4.585 | 4.552 | 4.574 | 235,355 | -0.01(-0.20%) |
Dec 22, 2003 | 4.562 | 4.583 | 4.559 | 4.583 | 378,615 | +0.03(+0.62%) |
Dec 19, 2003 | 4.538 | 4.564 | 4.527 | 4.555 | 382,026 | +0.04(+0.99%) |
Dec 18, 2003 | 4.550 | 4.566 | 4.510 | 4.510 | 496,292 | -0.04(-0.88%) |
Dec 17, 2003 | 4.529 | 4.550 | 4.527 | 4.550 | 317,218 | +0.02(+0.47%) |
Dec 16, 2003 | 4.527 | 4.550 | 4.527 | 4.529 | 256,673 | +0.00(+0.10%) |
Dec 15, 2003 | 4.550 | 4.550 | 4.524 | 4.524 | 193,144 | -0.03(-0.57%) |
Dec 12, 2003 | 4.550 | 4.550 | 4.531 | 4.550 | 208,067 | +0.00(+0.05%) |
Dec 11, 2003 | 4.538 | 4.564 | 4.536 | 4.548 | 285,666 | +0.01(+0.21%) |
Dec 10, 2003 | 4.569 | 4.574 | 4.536 | 4.538 | 258,379 | -0.03(-0.57%) |
Dec 09, 2003 | 4.595 | 4.634 | 4.592 | 4.564 | 275,860 | -0.06(-1.22%) |
Dec 08, 2003 | 4.620 | 4.625 | 4.595 | 4.620 | 120,662 | +0.02(+0.41%) |
Dec 05, 2003 | 4.592 | 4.609 | 4.592 | 4.602 | 173,958 | +0.02(+0.36%) |
Dec 04, 2003 | 4.604 | 4.604 | 4.564 | 4.585 | 200,393 | -0.03(-0.56%) |
Dec 03, 2003 | 4.613 | 4.595 | 4.562 | 4.611 | 387,569 | -0.00(-0.05%) |
Dec 02, 2003 | 4.644 | 4.665 | 4.590 | 4.613 | 312,954 | -0.03(-0.66%) |
Dec 01, 2003 | 4.649 | 4.665 | 4.627 | 4.644 | 228,107 | -0.04(-0.90%) |
Nov 28, 2003 | 4.691 | 4.691 | 4.658 | 4.686 | 71,629 | -0.00(-0.10%) |
Nov 26, 2003 | 4.679 | 4.691 | 4.679 | 4.691 | 114,266 | +0.00(+0.00%) |
Nov 25, 2003 | 4.691 | 4.691 | 4.688 | 4.691 | 175,237 | -0.00(-0.05%) |
Nov 24, 2003 | 4.695 | 4.707 | 4.691 | 4.693 | 265,627 | -0.02(-0.35%) |
Nov 21, 2003 | 4.710 | 4.710 | 4.691 | 4.710 | 251,557 | +0.00(+0.10%) |
Nov 20, 2003 | 4.724 | 4.726 | 4.702 | 4.705 | 129,616 | -0.02(-0.45%) |
Nov 19, 2003 | 4.714 | 4.726 | 4.698 | 4.726 | 120,662 | +0.02(+0.35%) |
Nov 18, 2003 | 4.749 | 4.749 | 4.700 | 4.710 | 97,212 | -0.03(-0.69%) |
Nov 17, 2003 | 4.738 | 4.742 | 4.698 | 4.742 | 242,177 | +0.03(+0.60%) |
Nov 14, 2003 | 4.761 | 4.761 | 4.726 | 4.714 | 173,958 | -0.04(-0.74%) |
Nov 13, 2003 | 4.726 | 4.756 | 4.702 | 4.749 | 217,021 | +0.02(+0.50%) |
Nov 12, 2003 | 4.679 | 4.752 | 4.679 | 4.726 | 278,845 | +0.03(+0.70%) |
Nov 11, 2003 | 4.702 | 4.702 | 4.702 | 4.693 | 155,624 | -0.02(-0.45%) |
Nov 10, 2003 | 4.733 | 4.733 | 4.702 | 4.714 | 132,600 | -0.01(-0.25%) |
Nov 07, 2003 | 4.686 | 4.726 | 4.686 | 4.726 | 141,127 | +0.04(+0.75%) |
Nov 06, 2003 | 4.719 | 4.719 | 4.691 | 4.691 | 286,946 | -0.04(-0.89%) |
Nov 05, 2003 | 4.710 | 4.738 | 4.710 | 4.733 | 89,111 | +0.03(+0.70%) |
Nov 04, 2003 | 4.710 | 4.738 | 4.710 | 4.700 | 145,818 | +0.01(+0.20%) |
Nov 03, 2003 | 4.691 | 4.691 | 4.691 | 4.691 | 124,499 | -0.01(-0.20%) |
Oct 31, 2003 | 4.702 | 4.702 | 4.693 | 4.700 | 107,444 | +0.01(+0.15%) |
Oct 30, 2003 | 4.710 | 4.710 | 4.693 | 4.693 | 140,275 | -0.00(-0.10%) |
Oct 29, 2003 | 4.735 | 4.735 | 4.698 | 4.698 | 61,823 | -0.02(-0.35%) |
Oct 28, 2003 | 4.702 | 4.761 | 4.698 | 4.714 | 237,060 | +0.02(+0.50%) |
Oct 27, 2003 | 4.742 | 4.742 | 4.681 | 4.691 | 121,515 | -0.05(-1.09%) |
Oct 24, 2003 | 4.691 | 4.773 | 4.691 | 4.742 | 198,687 | +0.02(+0.50%) |
Oct 23, 2003 | 4.674 | 4.726 | 4.667 | 4.719 | 168,415 | +0.03(+0.55%) |
Oct 22, 2003 | 4.672 | 4.702 | 4.667 | 4.693 | 187,602 | -0.02(-0.45%) |
Oct 21, 2003 | 4.707 | 4.735 | 4.698 | 4.714 | 191,439 | -0.01(-0.15%) |
Oct 20, 2003 | 4.728 | 4.738 | 4.719 | 4.721 | 182,059 | -0.02(-0.35%) |
Oct 17, 2003 | 4.733 | 4.749 | 4.721 | 4.738 | 83,568 | +0.02(+0.35%) |
Oct 16, 2003 | 4.702 | 4.726 | 4.688 | 4.721 | 133,879 | +0.02(+0.40%) |
Oct 15, 2003 | 4.681 | 4.702 | 4.674 | 4.702 | 42,636 | +0.02(+0.40%) |
Oct 14, 2003 | 4.677 | 4.684 | 4.667 | 4.684 | 69,924 | +0.01(+0.30%) |
Oct 13, 2003 | 4.710 | 4.738 | 4.710 | 4.670 | 60,117 | -0.03(-0.60%) |
Oct 10, 2003 | 4.679 | 4.702 | 4.667 | 4.698 | 152,639 | +0.02(+0.40%) |
Oct 09, 2003 | 4.719 | 4.719 | 4.667 | 4.679 | 299,310 | -0.05(-0.99%) |
Oct 08, 2003 | 4.691 | 4.726 | 4.691 | 4.726 | 50,311 | +0.02(+0.50%) |
Oct 07, 2003 | 4.691 | 4.702 | 4.691 | 4.702 | 81,862 | +0.01(+0.25%) |
Oct 06, 2003 | 4.705 | 4.714 | 4.691 | 4.691 | 57,986 | +0.00(+0.00%) |
Oct 03, 2003 | 4.693 | 4.693 | 4.693 | 4.691 | 147,097 | -0.00(-0.10%) |
Oct 02, 2003 | 4.735 | 4.735 | 4.695 | 4.695 | 106,592 | -0.02(-0.40%) |