Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.473 | 5.571 | 5.462 | 5.571 | 550,956 | +0.09(+1.65%) |
Sep 29, 2004 | 5.483 | 5.493 | 5.450 | 5.481 | 300,702 | +0.00(+0.00%) |
Sep 28, 2004 | 5.452 | 5.489 | 5.442 | 5.481 | 346,429 | +0.04(+0.81%) |
Sep 27, 2004 | 5.462 | 5.464 | 5.402 | 5.436 | 794,251 | -0.05(-0.84%) |
Sep 24, 2004 | 5.352 | 5.549 | 5.332 | 5.483 | 7,536,446 | +0.19(+3.61%) |
Sep 23, 2004 | 5.030 | 5.301 | 5.010 | 5.291 | 570,589 | +0.24(+4.74%) |
Sep 22, 2004 | 5.042 | 5.080 | 4.963 | 5.052 | 137,428 | +0.01(+0.20%) |
Sep 21, 2004 | 5.060 | 5.076 | 5.036 | 5.042 | 45,975 | -0.01(-0.24%) |
Sep 20, 2004 | 5.141 | 5.153 | 5.040 | 5.054 | 77,039 | -0.09(-1.68%) |
Sep 17, 2004 | 5.312 | 5.312 | 5.141 | 5.141 | 158,800 | -0.18(-3.37%) |
Sep 16, 2004 | 5.301 | 5.322 | 5.291 | 5.320 | 32,555 | +0.02(+0.34%) |
Sep 15, 2004 | 5.297 | 5.301 | 5.261 | 5.301 | 74,554 | +0.00(+0.08%) |
Sep 14, 2004 | 5.301 | 5.310 | 5.291 | 5.297 | 23,857 | -0.04(-0.68%) |
Sep 13, 2004 | 5.332 | 5.352 | 5.322 | 5.334 | 182,906 | +0.00(+0.04%) |
Sep 10, 2004 | 5.342 | 5.382 | 5.312 | 5.332 | 58,152 | -0.02(-0.38%) |
Sep 09, 2004 | 5.312 | 5.400 | 5.312 | 5.352 | 69,335 | +0.02(+0.42%) |
Sep 08, 2004 | 5.352 | 5.362 | 5.243 | 5.330 | 218,195 | -0.02(-0.38%) |
Sep 07, 2004 | 5.448 | 5.452 | 5.350 | 5.350 | 82,009 | -0.10(-1.81%) |
Sep 03, 2004 | 5.473 | 5.493 | 5.442 | 5.448 | 78,779 | -0.04(-0.66%) |
Sep 02, 2004 | 5.553 | 5.555 | 5.485 | 5.485 | 95,678 | -0.07(-1.23%) |
Sep 01, 2004 | 5.615 | 5.682 | 5.551 | 5.553 | 120,280 | -0.07(-1.29%) |
Aug 31, 2004 | 5.672 | 5.674 | 5.533 | 5.625 | 88,719 | -0.06(-1.03%) |
Aug 30, 2004 | 5.674 | 5.756 | 5.565 | 5.684 | 293,495 | -0.00(-0.04%) |
Aug 27, 2004 | 5.489 | 5.704 | 5.489 | 5.686 | 48,211 | +0.19(+3.48%) |
Aug 26, 2004 | 5.533 | 5.549 | 5.493 | 5.495 | 17,147 | -0.04(-0.69%) |
Aug 25, 2004 | 5.553 | 5.591 | 5.493 | 5.533 | 90,459 | -0.02(-0.36%) |
Aug 24, 2004 | 5.513 | 5.672 | 5.493 | 5.553 | 122,766 | +0.06(+1.10%) |
Aug 23, 2004 | 5.633 | 5.633 | 5.493 | 5.493 | 19,632 | -0.14(-2.50%) |
Aug 20, 2004 | 5.563 | 5.684 | 5.505 | 5.633 | 61,134 | +0.05(+0.90%) |
Aug 19, 2004 | 5.483 | 5.633 | 5.452 | 5.583 | 112,577 | +0.09(+1.65%) |
Aug 18, 2004 | 5.776 | 5.776 | 5.444 | 5.493 | 463,727 | -0.29(-5.08%) |
Aug 17, 2004 | 5.734 | 5.901 | 5.714 | 5.786 | 251,745 | +0.07(+1.23%) |
Aug 16, 2004 | 5.557 | 5.742 | 5.557 | 5.716 | 80,767 | +0.16(+2.86%) |
Aug 13, 2004 | 5.505 | 5.623 | 5.483 | 5.557 | 101,890 | +0.05(+0.95%) |
Aug 12, 2004 | 5.452 | 5.633 | 5.440 | 5.505 | 143,392 | +0.04(+0.81%) |
Aug 11, 2004 | 5.211 | 5.460 | 5.157 | 5.460 | 58,152 | +0.25(+4.79%) |
Aug 10, 2004 | 5.271 | 5.271 | 5.183 | 5.211 | 112,328 | -0.04(-0.80%) |
Aug 09, 2004 | 5.434 | 5.438 | 5.241 | 5.253 | 503,241 | -0.18(-3.33%) |
Aug 06, 2004 | 5.503 | 5.505 | 5.360 | 5.434 | 174,705 | -0.10(-1.75%) |
Aug 05, 2004 | 5.513 | 5.545 | 5.481 | 5.531 | 59,394 | +0.02(+0.33%) |
Aug 04, 2004 | 5.495 | 5.573 | 5.456 | 5.513 | 50,696 | +0.02(+0.37%) |
Aug 03, 2004 | 5.513 | 5.547 | 5.462 | 5.493 | 139,913 | -0.02(-0.36%) |
Aug 02, 2004 | 5.497 | 5.519 | 5.462 | 5.513 | 79,773 | +0.02(+0.40%) |
Jul 30, 2004 | 5.462 | 5.495 | 5.430 | 5.491 | 68,838 | +0.01(+0.15%) |
Jul 29, 2004 | 5.412 | 5.497 | 5.322 | 5.483 | 188,622 | +0.13(+2.48%) |
Jul 28, 2004 | 5.241 | 5.350 | 5.199 | 5.350 | 150,848 | +0.13(+2.51%) |
Jul 27, 2004 | 5.191 | 5.221 | 5.165 | 5.219 | 52,436 | +0.05(+0.93%) |
Jul 26, 2004 | 5.312 | 5.312 | 5.163 | 5.171 | 64,365 | -0.12(-2.28%) |
Jul 23, 2004 | 5.221 | 5.297 | 5.221 | 5.291 | 118,044 | +0.07(+1.35%) |
Jul 22, 2004 | 5.493 | 5.493 | 5.211 | 5.221 | 213,473 | -0.27(-4.94%) |
Jul 21, 2004 | 5.674 | 5.676 | 5.493 | 5.493 | 169,486 | -0.18(-3.23%) |
Jul 20, 2004 | 5.744 | 5.746 | 5.654 | 5.676 | 308,157 | -0.08(-1.47%) |
Jul 19, 2004 | 5.724 | 5.760 | 5.644 | 5.760 | 666,764 | +0.03(+0.56%) |
Jul 16, 2004 | 5.752 | 5.752 | 5.724 | 5.728 | 149,605 | -0.04(-0.63%) |
Jul 15, 2004 | 5.784 | 5.790 | 5.764 | 5.764 | 39,762 | -0.02(-0.35%) |
Jul 14, 2004 | 5.794 | 5.800 | 5.774 | 5.784 | 41,501 | -0.02(-0.35%) |
Jul 13, 2004 | 5.760 | 5.833 | 5.722 | 5.804 | 176,942 | +0.02(+0.35%) |
Jul 12, 2004 | 5.875 | 5.881 | 5.784 | 5.784 | 138,173 | -0.10(-1.74%) |
Jul 09, 2004 | 5.895 | 5.947 | 5.881 | 5.887 | 99,902 | -0.01(-0.17%) |
Jul 08, 2004 | 5.885 | 5.915 | 5.885 | 5.897 | 169,238 | +0.00(+0.03%) |
Jul 07, 2004 | 5.883 | 5.963 | 5.875 | 5.895 | 591,464 | +0.02(+0.34%) |
Jul 06, 2004 | 5.875 | 5.955 | 5.869 | 5.875 | 125,748 | +0.01(+0.10%) |
Jul 02, 2004 | 5.885 | 5.893 | 5.865 | 5.869 | 136,931 | -0.01(-0.17%) |
Jul 01, 2004 | 5.865 | 5.883 | 5.855 | 5.879 | 221,923 | +0.02(+0.38%) |
Jun 30, 2004 | 5.855 | 5.923 | 5.835 | 5.857 | 301,944 | +0.00(+0.07%) |
Jun 29, 2004 | 5.885 | 5.895 | 5.845 | 5.853 | 488,579 | -0.03(-0.55%) |
Jun 28, 2004 | 5.885 | 5.893 | 5.875 | 5.885 | 156,812 | +0.01(+0.14%) |
Jun 25, 2004 | 6.006 | 6.006 | 5.843 | 5.877 | 1,132,480 | -0.13(-2.24%) |
Jun 24, 2004 | 6.016 | 6.042 | 5.965 | 6.012 | 107,109 | +0.01(+0.13%) |
Jun 23, 2004 | 5.976 | 6.006 | 5.971 | 6.004 | 100,648 | +0.05(+0.81%) |
Jun 22, 2004 | 5.935 | 5.963 | 5.875 | 5.955 | 100,648 | +0.02(+0.37%) |
Jun 21, 2004 | 5.925 | 5.945 | 5.895 | 5.933 | 84,991 | +0.01(+0.14%) |
Jun 18, 2004 | 5.825 | 5.925 | 5.823 | 5.925 | 281,318 | +0.11(+1.90%) |
Jun 17, 2004 | 5.680 | 5.823 | 5.666 | 5.815 | 164,268 | +0.14(+2.55%) |
Jun 16, 2004 | 5.664 | 5.672 | 5.605 | 5.670 | 298,465 | +0.02(+0.28%) |
Jun 15, 2004 | 5.654 | 5.678 | 5.623 | 5.654 | 615,570 | +0.01(+0.18%) |
Jun 14, 2004 | 5.694 | 5.696 | 5.583 | 5.644 | 160,291 | -0.09(-1.51%) |
Jun 10, 2004 | 5.734 | 5.744 | 5.704 | 5.730 | 130,470 | +0.00(+0.00%) |
Jun 09, 2004 | 5.825 | 5.825 | 5.712 | 5.730 | 450,059 | -0.10(-1.69%) |
Jun 08, 2004 | 5.865 | 5.869 | 5.804 | 5.829 | 211,485 | -0.05(-0.79%) |
Jun 07, 2004 | 5.885 | 5.915 | 5.827 | 5.875 | 148,611 | +0.02(+0.34%) |
Jun 04, 2004 | 5.835 | 5.855 | 5.748 | 5.855 | 368,049 | -0.06(-1.02%) |
Jun 03, 2004 | 6.036 | 6.046 | 5.895 | 5.915 | 110,340 | -0.13(-2.10%) |
Jun 02, 2004 | 6.257 | 6.257 | 5.955 | 6.042 | 300,702 | -0.20(-3.13%) |
Jun 01, 2004 | 6.265 | 6.277 | 6.201 | 6.237 | 74,802 | -0.05(-0.77%) |
May 28, 2004 | 6.283 | 6.291 | 6.247 | 6.285 | 96,175 | +0.00(+0.03%) |
May 27, 2004 | 6.287 | 6.297 | 6.237 | 6.283 | 84,494 | +0.00(+0.06%) |
May 26, 2004 | 6.297 | 6.307 | 6.279 | 6.279 | 71,323 | -0.03(-0.51%) |
May 25, 2004 | 6.309 | 6.382 | 6.297 | 6.312 | 308,406 | +0.00(+0.06%) |
May 24, 2004 | 6.277 | 6.348 | 6.277 | 6.307 | 229,378 | +0.03(+0.55%) |
May 21, 2004 | 6.287 | 6.297 | 6.267 | 6.273 | 144,635 | -0.00(-0.06%) |
May 20, 2004 | 6.247 | 6.338 | 6.237 | 6.277 | 435,397 | +0.04(+0.65%) |
May 19, 2004 | 6.201 | 6.237 | 6.157 | 6.237 | 65,359 | +0.03(+0.55%) |
May 18, 2004 | 6.136 | 6.207 | 6.106 | 6.203 | 384,948 | +0.06(+0.98%) |
May 17, 2004 | 6.016 | 6.217 | 5.996 | 6.143 | 135,191 | +0.11(+1.77%) |
May 14, 2004 | 6.026 | 6.036 | 5.971 | 6.036 | 51,939 | +0.00(+0.03%) |
May 13, 2004 | 6.036 | 6.046 | 6.016 | 6.034 | 52,188 | -0.01(-0.20%) |
May 12, 2004 | 6.048 | 6.054 | 6.006 | 6.046 | 67,098 | +0.01(+0.10%) |
May 11, 2004 | 6.006 | 6.046 | 5.996 | 6.040 | 33,052 | +0.03(+0.43%) |
May 10, 2004 | 6.036 | 6.046 | 5.955 | 6.014 | 97,914 | -0.04(-0.66%) |
May 07, 2004 | 6.036 | 6.096 | 6.036 | 6.054 | 49,951 | +0.03(+0.50%) |
May 06, 2004 | 6.046 | 6.046 | 6.016 | 6.024 | 157,558 | -0.03(-0.53%) |
May 05, 2004 | 6.026 | 6.076 | 6.016 | 6.056 | 103,630 | +0.00(+0.07%) |
May 04, 2004 | 6.056 | 6.076 | 6.012 | 6.052 | 144,635 | -0.00(-0.07%) |
May 03, 2004 | 6.086 | 6.126 | 6.036 | 6.056 | 170,480 | -0.01(-0.17%) |
Apr 30, 2004 | 5.955 | 6.096 | 5.955 | 6.066 | 165,013 | +0.10(+1.69%) |
Apr 29, 2004 | 5.925 | 5.976 | 5.905 | 5.965 | 100,648 | +0.04(+0.68%) |
Apr 28, 2004 | 5.835 | 5.925 | 5.833 | 5.925 | 99,902 | +0.09(+1.55%) |
Apr 27, 2004 | 5.833 | 5.835 | 5.825 | 5.835 | 46,720 | +0.00(+0.00%) |
Apr 26, 2004 | 5.835 | 5.835 | 5.815 | 5.835 | 48,708 | +0.00(+0.00%) |
Apr 23, 2004 | 5.825 | 5.835 | 5.804 | 5.835 | 60,388 | +0.00(+0.00%) |
Apr 22, 2004 | 5.744 | 5.835 | 5.744 | 5.835 | 104,376 | +0.09(+1.58%) |
Apr 21, 2004 | 5.867 | 5.867 | 5.724 | 5.744 | 77,287 | -0.12(-2.06%) |
Apr 20, 2004 | 5.764 | 5.935 | 5.764 | 5.865 | 59,643 | +0.09(+1.57%) |
Apr 19, 2004 | 5.754 | 5.782 | 5.734 | 5.774 | 15,159 | +0.01(+0.14%) |
Apr 16, 2004 | 5.652 | 5.766 | 5.644 | 5.766 | 75,051 | +0.12(+2.17%) |
Apr 15, 2004 | 5.674 | 5.714 | 5.633 | 5.644 | 144,883 | -0.02(-0.39%) |
Apr 14, 2004 | 5.724 | 5.728 | 5.644 | 5.666 | 128,233 | -0.06(-1.09%) |
Apr 13, 2004 | 5.754 | 5.762 | 5.714 | 5.728 | 233,603 | -0.04(-0.63%) |
Apr 12, 2004 | 5.764 | 5.770 | 5.754 | 5.764 | 74,305 | -0.01(-0.14%) |
Apr 08, 2004 | 5.835 | 5.835 | 5.754 | 5.772 | 103,879 | -0.06(-1.07%) |
Apr 07, 2004 | 5.825 | 5.835 | 5.804 | 5.835 | 67,595 | +0.00(+0.07%) |
Apr 06, 2004 | 5.770 | 5.833 | 5.770 | 5.831 | 61,631 | +0.06(+1.01%) |
Apr 05, 2004 | 5.774 | 5.794 | 5.764 | 5.772 | 87,228 | -0.01(-0.21%) |
Apr 02, 2004 | 5.774 | 5.815 | 5.774 | 5.784 | 166,256 | +0.03(+0.45%) |
Apr 01, 2004 | 5.772 | 5.772 | 5.734 | 5.758 | 71,323 | +0.01(+0.11%) |
Mar 31, 2004 | 5.664 | 5.752 | 5.654 | 5.752 | 149,854 | +0.10(+1.74%) |
Mar 30, 2004 | 5.664 | 5.678 | 5.650 | 5.654 | 78,530 | +0.00(+0.00%) |
Mar 29, 2004 | 5.668 | 5.678 | 5.654 | 5.654 | 100,896 | -0.01(-0.25%) |
Mar 26, 2004 | 5.714 | 5.714 | 5.650 | 5.668 | 84,246 | -0.04(-0.64%) |
Mar 25, 2004 | 5.905 | 5.905 | 5.694 | 5.704 | 171,226 | -0.16(-2.71%) |
Mar 24, 2004 | 5.905 | 5.911 | 5.845 | 5.863 | 35,289 | -0.02(-0.38%) |
Mar 23, 2004 | 5.957 | 5.957 | 5.875 | 5.885 | 47,714 | -0.07(-1.22%) |
Mar 22, 2004 | 6.076 | 6.078 | 5.955 | 5.957 | 60,886 | -0.13(-2.12%) |
Mar 19, 2004 | 6.096 | 6.096 | 6.076 | 6.086 | 79,524 | +0.00(+0.00%) |
Mar 18, 2004 | 6.096 | 6.096 | 6.086 | 6.086 | 273,365 | -0.01(-0.17%) |
Mar 17, 2004 | 6.116 | 6.120 | 6.086 | 6.096 | 50,945 | -0.02(-0.30%) |
Mar 16, 2004 | 6.046 | 6.126 | 6.046 | 6.114 | 47,217 | +0.07(+1.13%) |
Mar 15, 2004 | 6.036 | 6.054 | 6.016 | 6.046 | 39,265 | +0.02(+0.40%) |
Mar 12, 2004 | 6.046 | 6.048 | 5.996 | 6.022 | 55,915 | -0.00(-0.07%) |
Mar 11, 2004 | 5.945 | 6.066 | 5.945 | 6.026 | 83,749 | +0.07(+1.18%) |
Mar 10, 2004 | 5.957 | 5.963 | 5.955 | 5.955 | 50,696 | +0.00(+0.00%) |
Mar 09, 2004 | 6.046 | 6.046 | 5.955 | 5.955 | 33,549 | -0.08(-1.33%) |
Mar 08, 2004 | 6.036 | 6.052 | 6.016 | 6.036 | 32,058 | +0.00(+0.03%) |
Mar 05, 2004 | 5.988 | 6.036 | 5.988 | 6.034 | 15,159 | +0.05(+0.81%) |
Mar 04, 2004 | 5.935 | 6.004 | 5.935 | 5.986 | 51,939 | +0.07(+1.19%) |
Mar 03, 2004 | 6.106 | 6.106 | 5.875 | 5.915 | 113,074 | -0.20(-3.29%) |
Mar 02, 2004 | 6.147 | 6.307 | 6.116 | 6.116 | 166,256 | -0.04(-0.65%) |
Mar 01, 2004 | 6.056 | 6.157 | 6.056 | 6.157 | 68,589 | +0.12(+2.00%) |
Feb 27, 2004 | 6.026 | 6.217 | 5.996 | 6.036 | 382,463 | +0.02(+0.37%) |
Feb 26, 2004 | 5.804 | 6.014 | 5.794 | 6.014 | 314,370 | +0.24(+4.15%) |
Feb 25, 2004 | 5.704 | 5.794 | 5.633 | 5.774 | 267,649 | +0.09(+1.66%) |
Feb 24, 2004 | 5.674 | 5.682 | 5.633 | 5.680 | 93,689 | +0.03(+0.46%) |
Feb 23, 2004 | 5.714 | 5.724 | 5.654 | 5.654 | 47,217 | -0.06(-1.09%) |
Feb 20, 2004 | 5.714 | 5.716 | 5.710 | 5.716 | 25,099 | +0.00(+0.04%) |
Feb 19, 2004 | 5.764 | 5.774 | 5.704 | 5.714 | 36,531 | -0.05(-0.84%) |
Feb 18, 2004 | 5.734 | 5.764 | 5.734 | 5.762 | 45,975 | +0.01(+0.14%) |
Feb 17, 2004 | 5.774 | 5.774 | 5.704 | 5.754 | 122,517 | -0.01(-0.21%) |
Feb 13, 2004 | 5.807 | 5.875 | 5.734 | 5.766 | 108,352 | -0.04(-0.69%) |
Feb 12, 2004 | 5.815 | 5.835 | 5.794 | 5.807 | 47,217 | -0.03(-0.48%) |
Feb 11, 2004 | 5.754 | 5.835 | 5.724 | 5.835 | 79,276 | +0.07(+1.29%) |
Feb 10, 2004 | 5.734 | 5.760 | 5.714 | 5.760 | 42,992 | +0.03(+0.46%) |
Feb 09, 2004 | 5.573 | 5.734 | 5.573 | 5.734 | 161,782 | +0.17(+3.04%) |
Feb 06, 2004 | 5.493 | 5.587 | 5.493 | 5.565 | 98,163 | +0.08(+1.50%) |
Feb 05, 2004 | 5.452 | 5.483 | 5.440 | 5.483 | 171,226 | +0.04(+0.70%) |
Feb 04, 2004 | 5.533 | 5.533 | 5.432 | 5.444 | 193,841 | -0.08(-1.42%) |
Feb 03, 2004 | 5.613 | 5.617 | 5.523 | 5.523 | 228,633 | -0.09(-1.61%) |
Feb 02, 2004 | 5.644 | 5.694 | 5.603 | 5.613 | 110,588 | -0.02(-0.36%) |
Jan 30, 2004 | 5.654 | 5.654 | 5.621 | 5.633 | 64,613 | -0.03(-0.53%) |
Jan 29, 2004 | 5.674 | 5.680 | 5.644 | 5.664 | 24,602 | -0.02(-0.39%) |
Jan 28, 2004 | 5.583 | 5.744 | 5.583 | 5.686 | 164,019 | +0.09(+1.62%) |
Jan 27, 2004 | 5.644 | 5.644 | 5.593 | 5.595 | 30,318 | -0.05(-0.86%) |
Jan 26, 2004 | 5.573 | 5.652 | 5.452 | 5.644 | 79,524 | +0.08(+1.45%) |
Jan 23, 2004 | 5.462 | 5.579 | 5.462 | 5.563 | 72,814 | +0.10(+1.84%) |
Jan 22, 2004 | 5.442 | 5.462 | 5.392 | 5.462 | 45,229 | +0.02(+0.37%) |
Jan 21, 2004 | 5.402 | 5.442 | 5.392 | 5.442 | 90,707 | +0.03(+0.56%) |
Jan 20, 2004 | 5.452 | 5.493 | 5.392 | 5.412 | 149,108 | -0.04(-0.74%) |
Jan 16, 2004 | 5.229 | 5.452 | 5.221 | 5.452 | 249,756 | +0.22(+4.27%) |
Jan 15, 2004 | 5.030 | 5.229 | 5.010 | 5.229 | 651,107 | +0.19(+3.75%) |
Jan 14, 2004 | 5.080 | 5.100 | 5.010 | 5.040 | 77,536 | -0.05(-0.99%) |
Jan 13, 2004 | 5.030 | 5.090 | 5.012 | 5.090 | 137,676 | +0.06(+1.20%) |
Jan 12, 2004 | 5.090 | 5.090 | 5.030 | 5.030 | 98,660 | -0.07(-1.38%) |
Jan 09, 2004 | 5.275 | 5.275 | 5.070 | 5.100 | 250,253 | -0.18(-3.43%) |
Jan 08, 2004 | 5.271 | 5.301 | 5.243 | 5.281 | 94,435 | +0.01(+0.19%) |
Jan 07, 2004 | 5.143 | 5.271 | 5.143 | 5.271 | 183,403 | +0.13(+2.54%) |
Jan 06, 2004 | 5.100 | 5.161 | 5.098 | 5.141 | 123,760 | +0.04(+0.83%) |
Jan 05, 2004 | 5.068 | 5.100 | 5.040 | 5.098 | 141,156 | +0.04(+0.80%) |
Jan 02, 2004 | 5.122 | 5.181 | 5.040 | 5.058 | 84,246 | -0.06(-1.22%) |
Dec 31, 2003 | 5.211 | 5.211 | 5.120 | 5.120 | 73,311 | -0.09(-1.74%) |
Dec 30, 2003 | 5.219 | 5.251 | 5.201 | 5.211 | 200,551 | -0.01(-0.12%) |
Dec 29, 2003 | 5.211 | 5.231 | 5.201 | 5.217 | 103,133 | +0.01(+0.12%) |
Dec 26, 2003 | 5.139 | 5.211 | 5.130 | 5.211 | 26,342 | +0.09(+1.81%) |
Dec 24, 2003 | 5.120 | 5.141 | 5.110 | 5.118 | 47,714 | +0.01(+0.16%) |
Dec 23, 2003 | 5.110 | 5.124 | 5.098 | 5.110 | 87,725 | +0.03(+0.59%) |
Dec 22, 2003 | 5.052 | 5.098 | 5.052 | 5.080 | 147,120 | -0.02(-0.39%) |
Dec 19, 2003 | 5.130 | 5.130 | 5.100 | 5.100 | 23,360 | +0.00(+0.00%) |
Dec 18, 2003 | 5.060 | 5.141 | 5.050 | 5.100 | 251,496 | +0.05(+1.00%) |
Dec 17, 2003 | 5.030 | 5.090 | 5.028 | 5.050 | 274,359 | +0.02(+0.44%) |
Dec 16, 2003 | 5.010 | 5.028 | 4.990 | 5.028 | 187,379 | +0.04(+0.77%) |
Dec 15, 2003 | 4.990 | 5.030 | 4.990 | 4.990 | 122,269 | +0.00(+0.00%) |
Dec 12, 2003 | 5.070 | 5.070 | 4.949 | 4.990 | 423,965 | -0.10(-1.94%) |
Dec 11, 2003 | 5.080 | 5.120 | 5.080 | 5.088 | 318,098 | +0.01(+0.20%) |
Dec 10, 2003 | 4.959 | 5.151 | 4.949 | 5.078 | 529,087 | +0.13(+2.60%) |
Dec 09, 2003 | 4.929 | 5.020 | 4.929 | 4.949 | 562,139 | +0.05(+1.03%) |
Dec 08, 2003 | 5.030 | 5.078 | 4.897 | 4.899 | 576,801 | -0.24(-4.70%) |
Dec 05, 2003 | 5.130 | 5.201 | 5.130 | 5.141 | 245,035 | -0.09(-1.73%) |
Dec 04, 2003 | 5.342 | 5.412 | 5.130 | 5.231 | 643,900 | -0.08(-1.51%) |
Dec 03, 2003 | 5.644 | 5.734 | 5.523 | 5.312 | 655,332 | -0.30(-5.38%) |
Dec 02, 2003 | 5.553 | 5.674 | 5.553 | 5.613 | 242,301 | +0.03(+0.54%) |
Dec 01, 2003 | 5.493 | 5.609 | 5.473 | 5.583 | 287,282 | +0.11(+2.10%) |
Nov 28, 2003 | 5.434 | 5.473 | 5.432 | 5.468 | 88,222 | +0.02(+0.41%) |
Nov 26, 2003 | 5.473 | 5.521 | 5.374 | 5.446 | 205,521 | -0.07(-1.24%) |
Nov 25, 2003 | 5.617 | 5.633 | 5.372 | 5.515 | 204,030 | -0.10(-1.83%) |
Nov 24, 2003 | 5.231 | 5.756 | 5.177 | 5.617 | 854,889 | +0.46(+8.89%) |
Nov 21, 2003 | 4.978 | 5.167 | 4.978 | 5.159 | 806,180 | +0.18(+3.64%) |
Nov 20, 2003 | 4.929 | 5.020 | 4.788 | 4.978 | 806,926 | -0.07(-1.43%) |
Nov 19, 2003 | 5.261 | 5.261 | 4.980 | 5.050 | 719,946 | -0.26(-4.92%) |
Nov 18, 2003 | 5.595 | 5.607 | 5.301 | 5.312 | 366,807 | -0.28(-5.04%) |
Nov 17, 2003 | 5.656 | 5.670 | 5.563 | 5.593 | 178,184 | -0.12(-2.11%) |
Nov 14, 2003 | 5.774 | 5.776 | 5.714 | 5.714 | 215,213 | -0.07(-1.22%) |
Nov 13, 2003 | 5.815 | 5.815 | 5.714 | 5.784 | 374,014 | -0.03(-0.52%) |
Nov 12, 2003 | 5.716 | 5.885 | 5.716 | 5.815 | 313,873 | +0.10(+1.76%) |
Nov 11, 2003 | 5.734 | 5.734 | 5.714 | 5.714 | 353,387 | -0.03(-0.53%) |
Nov 10, 2003 | 5.744 | 5.754 | 5.724 | 5.744 | 499,016 | -0.02(-0.38%) |
Nov 07, 2003 | 5.815 | 5.815 | 5.764 | 5.766 | 432,415 | -0.01(-0.14%) |
Nov 06, 2003 | 5.792 | 5.792 | 5.772 | 5.774 | 182,409 | +0.00(+0.03%) |
Nov 05, 2003 | 5.744 | 5.772 | 5.694 | 5.772 | 80,270 | +0.02(+0.35%) |
Nov 04, 2003 | 5.730 | 5.809 | 5.694 | 5.752 | 254,968 | +0.04(+0.63%) |
Nov 03, 2003 | 5.644 | 5.738 | 5.603 | 5.716 | 317,382 | +0.08(+1.46%) |
Oct 31, 2003 | 5.442 | 5.633 | 5.261 | 5.633 | 1,084,268 | +0.13(+2.41%) |
Oct 30, 2003 | 5.684 | 5.772 | 5.503 | 5.501 | 524,613 | -0.09(-1.69%) |
Oct 29, 2003 | 5.734 | 6.016 | 5.473 | 5.595 | 970,200 | -0.10(-1.73%) |
Oct 28, 2003 | 5.275 | 5.694 | 5.275 | 5.694 | 1,837,018 | +0.50(+9.69%) |
Oct 27, 2003 | 4.980 | 5.312 | 4.972 | 5.191 | 1,739,849 | +0.23(+4.67%) |