Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.907 | 3.926 | 3.891 | 3.910 | 210,457 | -0.01(-0.16%) |
Aug 30, 2004 | 3.920 | 3.932 | 3.904 | 3.917 | 56,037 | -0.02(-0.56%) |
Aug 27, 2004 | 3.935 | 3.942 | 3.926 | 3.939 | 117,805 | +0.03(+0.64%) |
Aug 26, 2004 | 3.904 | 3.929 | 3.904 | 3.913 | 224,148 | -0.00(-0.08%) |
Aug 25, 2004 | 3.888 | 3.917 | 3.885 | 3.917 | 72,912 | +0.04(+0.97%) |
Aug 24, 2004 | 3.895 | 3.910 | 3.879 | 3.879 | 196,448 | -0.00(-0.08%) |
Aug 23, 2004 | 3.888 | 3.913 | 3.879 | 3.882 | 252,485 | -0.02(-0.40%) |
Aug 20, 2004 | 3.866 | 3.920 | 3.866 | 3.898 | 165,564 | +0.02(+0.40%) |
Aug 19, 2004 | 3.895 | 3.895 | 3.869 | 3.882 | 148,371 | -0.01(-0.32%) |
Aug 18, 2004 | 3.829 | 3.895 | 3.829 | 3.895 | 145,824 | +0.04(+1.06%) |
Aug 17, 2004 | 3.838 | 3.873 | 3.835 | 3.854 | 169,703 | -0.00(-0.08%) |
Aug 16, 2004 | 3.794 | 3.860 | 3.794 | 3.857 | 226,377 | +0.06(+1.49%) |
Aug 13, 2004 | 3.791 | 3.813 | 3.791 | 3.800 | 207,910 | -0.01(-0.17%) |
Aug 12, 2004 | 3.832 | 3.832 | 3.803 | 3.807 | 197,085 | -0.03(-0.66%) |
Aug 11, 2004 | 3.832 | 3.847 | 3.794 | 3.832 | 525,667 | -0.02(-0.49%) |
Aug 10, 2004 | 3.819 | 3.860 | 3.819 | 3.851 | 92,333 | +0.03(+0.82%) |
Aug 09, 2004 | 3.857 | 3.857 | 3.819 | 3.819 | 206,637 | -0.01(-0.16%) |
Aug 06, 2004 | 3.851 | 3.854 | 3.816 | 3.825 | 384,300 | -0.04(-1.06%) |
Aug 05, 2004 | 3.888 | 3.910 | 3.863 | 3.866 | 220,328 | -0.01(-0.32%) |
Aug 04, 2004 | 3.901 | 3.913 | 3.879 | 3.879 | 194,219 | -0.02(-0.48%) |
Aug 03, 2004 | 3.901 | 3.904 | 3.891 | 3.898 | 134,998 | -0.01(-0.32%) |
Aug 02, 2004 | 3.901 | 3.913 | 3.879 | 3.910 | 151,873 | +0.01(+0.24%) |
Jul 30, 2004 | 3.879 | 3.907 | 3.876 | 3.901 | 155,694 | +0.01(+0.24%) |
Jul 29, 2004 | 3.873 | 3.901 | 3.847 | 3.891 | 220,009 | +0.04(+1.14%) |
Jul 28, 2004 | 3.869 | 3.882 | 3.844 | 3.847 | 353,734 | -0.03(-0.73%) |
Jul 27, 2004 | 3.869 | 3.879 | 3.847 | 3.876 | 203,134 | +0.02(+0.49%) |
Jul 26, 2004 | 3.844 | 3.857 | 3.835 | 3.857 | 156,331 | +0.00(+0.08%) |
Jul 23, 2004 | 3.885 | 3.885 | 3.841 | 3.854 | 211,413 | -0.03(-0.73%) |
Jul 22, 2004 | 3.888 | 3.895 | 3.854 | 3.882 | 200,587 | -0.01(-0.24%) |
Jul 21, 2004 | 3.932 | 3.945 | 3.882 | 3.891 | 359,784 | -0.02(-0.48%) |
Jul 20, 2004 | 3.879 | 3.913 | 3.873 | 3.910 | 185,941 | +0.03(+0.65%) |
Jul 19, 2004 | 3.879 | 3.891 | 3.851 | 3.885 | 149,644 | +0.01(+0.16%) |
Jul 16, 2004 | 3.926 | 3.926 | 3.879 | 3.879 | 242,933 | -0.02(-0.48%) |
Jul 15, 2004 | 3.898 | 3.929 | 3.895 | 3.898 | 172,250 | -0.01(-0.24%) |
Jul 14, 2004 | 3.895 | 3.954 | 3.888 | 3.907 | 184,031 | -0.02(-0.48%) |
Jul 13, 2004 | 3.939 | 3.948 | 3.925 | 3.926 | 136,909 | -0.01(-0.32%) |
Jul 12, 2004 | 3.939 | 3.942 | 3.904 | 3.939 | 149,963 | +0.02(+0.40%) |
Jul 09, 2004 | 3.913 | 3.942 | 3.910 | 3.923 | 153,465 | +0.00(+0.00%) |
Jul 08, 2004 | 3.939 | 3.951 | 3.923 | 3.923 | 155,375 | -0.02(-0.48%) |
Jul 07, 2004 | 3.951 | 3.951 | 3.929 | 3.942 | 92,970 | +0.00(+0.00%) |
Jul 06, 2004 | 3.967 | 3.967 | 3.932 | 3.942 | 209,502 | -0.03(-0.71%) |
Jul 02, 2004 | 3.967 | 3.986 | 3.951 | 3.970 | 137,864 | +0.00(+0.08%) |
Jul 01, 2004 | 3.995 | 3.995 | 3.961 | 3.967 | 232,745 | -0.03(-0.71%) |
Jun 30, 2004 | 3.982 | 4.001 | 3.982 | 3.995 | 129,267 | +0.01(+0.16%) |
Jun 29, 2004 | 3.957 | 3.998 | 3.957 | 3.989 | 186,578 | +0.03(+0.71%) |
Jun 28, 2004 | 3.982 | 3.995 | 3.951 | 3.961 | 226,377 | -0.03(-0.79%) |
Jun 25, 2004 | 3.979 | 3.992 | 3.979 | 3.992 | 153,147 | +0.01(+0.24%) |
Jun 24, 2004 | 3.976 | 3.989 | 3.973 | 3.982 | 80,871 | +0.01(+0.24%) |
Jun 23, 2004 | 3.951 | 3.973 | 3.942 | 3.973 | 201,861 | +0.03(+0.64%) |
Jun 22, 2004 | 3.935 | 3.954 | 3.917 | 3.948 | 201,542 | -0.00(-0.08%) |
Jun 21, 2004 | 3.935 | 3.964 | 3.935 | 3.951 | 170,658 | -0.01(-0.24%) |
Jun 18, 2004 | 3.910 | 3.964 | 3.910 | 3.961 | 174,161 | +0.02(+0.40%) |
Jun 17, 2004 | 3.926 | 3.945 | 3.901 | 3.945 | 232,426 | +0.01(+0.24%) |
Jun 16, 2004 | 3.910 | 3.939 | 3.907 | 3.935 | 117,487 | +0.01(+0.32%) |
Jun 15, 2004 | 3.923 | 3.939 | 3.907 | 3.923 | 153,783 | +0.02(+0.56%) |
Jun 14, 2004 | 3.935 | 3.935 | 3.895 | 3.901 | 203,771 | -0.04(-1.11%) |
Jun 10, 2004 | 3.926 | 3.961 | 3.926 | 3.945 | 188,488 | +0.03(+0.64%) |
Jun 09, 2004 | 3.954 | 3.954 | 3.913 | 3.920 | 128,630 | -0.03(-0.87%) |
Jun 08, 2004 | 3.942 | 3.976 | 3.942 | 3.954 | 264,903 | -0.00(-0.08%) |
Jun 07, 2004 | 3.920 | 3.957 | 3.920 | 3.957 | 246,117 | +0.04(+1.04%) |
Jun 04, 2004 | 3.904 | 3.932 | 3.904 | 3.917 | 155,694 | +0.03(+0.81%) |
Jun 03, 2004 | 3.898 | 3.913 | 3.885 | 3.885 | 118,760 | -0.02(-0.40%) |
Jun 02, 2004 | 3.888 | 3.910 | 3.879 | 3.901 | 175,752 | +0.02(+0.57%) |
Jun 01, 2004 | 3.863 | 3.888 | 3.854 | 3.879 | 468,674 | +0.01(+0.16%) |
May 28, 2004 | 3.863 | 3.891 | 3.851 | 3.873 | 280,822 | +0.01(+0.16%) |
May 27, 2004 | 3.857 | 3.879 | 3.854 | 3.866 | 129,267 | +0.02(+0.49%) |
May 26, 2004 | 3.863 | 3.863 | 3.835 | 3.847 | 215,552 | +0.00(+0.08%) |
May 25, 2004 | 3.803 | 3.857 | 3.794 | 3.844 | 192,946 | +0.04(+0.99%) |
May 24, 2004 | 3.810 | 3.829 | 3.800 | 3.807 | 168,429 | +0.02(+0.41%) |
May 21, 2004 | 3.791 | 3.810 | 3.775 | 3.791 | 186,578 | +0.00(+0.08%) |
May 20, 2004 | 3.781 | 3.800 | 3.769 | 3.788 | 294,195 | -0.01(-0.17%) |
May 19, 2004 | 3.816 | 3.838 | 3.794 | 3.794 | 232,745 | +0.00(+0.00%) |
May 18, 2004 | 3.781 | 3.816 | 3.781 | 3.794 | 93,925 | +0.00(+0.08%) |
May 17, 2004 | 3.791 | 3.816 | 3.756 | 3.791 | 159,514 | -0.03(-0.82%) |
May 14, 2004 | 3.825 | 3.851 | 3.810 | 3.822 | 171,613 | -0.01(-0.25%) |
May 13, 2004 | 3.847 | 3.876 | 3.810 | 3.832 | 300,563 | -0.06(-1.61%) |
May 12, 2004 | 3.825 | 3.895 | 3.781 | 3.895 | 278,912 | +0.07(+1.89%) |
May 11, 2004 | 3.854 | 3.882 | 3.800 | 3.822 | 299,607 | -0.02(-0.41%) |
May 10, 2004 | 3.891 | 3.891 | 3.769 | 3.838 | 355,963 | -0.08(-1.93%) |
May 07, 2004 | 3.929 | 3.945 | 3.910 | 3.913 | 255,032 | -0.04(-1.03%) |
May 06, 2004 | 3.964 | 3.964 | 3.929 | 3.954 | 96,473 | -0.02(-0.47%) |
May 05, 2004 | 3.957 | 3.976 | 3.939 | 3.973 | 170,977 | +0.00(+0.08%) |
May 04, 2004 | 3.957 | 3.979 | 3.929 | 3.970 | 190,399 | +0.01(+0.16%) |
May 03, 2004 | 3.942 | 3.979 | 3.942 | 3.964 | 121,626 | +0.02(+0.48%) |
Apr 30, 2004 | 3.961 | 3.986 | 3.942 | 3.945 | 106,024 | -0.01(-0.16%) |
Apr 29, 2004 | 3.989 | 4.011 | 3.942 | 3.951 | 171,932 | -0.04(-1.10%) |
Apr 28, 2004 | 4.055 | 4.055 | 3.995 | 3.995 | 182,120 | -0.06(-1.47%) |
Apr 27, 2004 | 4.036 | 4.064 | 4.030 | 4.055 | 155,375 | +0.03(+0.70%) |
Apr 26, 2004 | 4.045 | 4.067 | 4.001 | 4.026 | 221,283 | -0.03(-0.62%) |
Apr 23, 2004 | 4.052 | 4.058 | 4.030 | 4.052 | 170,021 | +0.00(+0.08%) |
Apr 22, 2004 | 4.026 | 4.067 | 4.011 | 4.048 | 183,394 | +0.02(+0.47%) |
Apr 21, 2004 | 4.030 | 4.030 | 3.995 | 4.030 | 243,889 | +0.00(+0.08%) |
Apr 20, 2004 | 4.036 | 4.061 | 4.026 | 4.026 | 332,720 | -0.01(-0.23%) |
Apr 19, 2004 | 4.030 | 4.052 | 4.008 | 4.036 | 251,848 | +0.01(+0.31%) |
Apr 16, 2004 | 4.008 | 4.026 | 3.995 | 4.023 | 129,267 | +0.03(+0.71%) |
Apr 15, 2004 | 4.011 | 4.023 | 3.973 | 3.995 | 163,335 | -0.00(-0.08%) |
Apr 14, 2004 | 4.004 | 4.039 | 3.989 | 3.998 | 152,828 | -0.03(-0.78%) |
Apr 13, 2004 | 4.048 | 4.061 | 4.023 | 4.030 | 205,363 | -0.02(-0.54%) |
Apr 12, 2004 | 4.039 | 4.061 | 4.039 | 4.052 | 269,678 | +0.03(+0.78%) |
Apr 08, 2004 | 4.052 | 4.064 | 4.008 | 4.020 | 155,694 | -0.02(-0.39%) |
Apr 07, 2004 | 4.036 | 4.052 | 4.008 | 4.036 | 159,196 | -0.01(-0.16%) |
Apr 06, 2004 | 4.064 | 4.064 | 3.982 | 4.042 | 274,773 | -0.03(-0.69%) |
Apr 05, 2004 | 4.023 | 4.074 | 4.023 | 4.070 | 255,032 | +0.04(+0.93%) |
Apr 02, 2004 | 4.052 | 4.058 | 4.011 | 4.033 | 259,808 | +0.03(+0.78%) |
Apr 01, 2004 | 3.976 | 4.008 | 3.976 | 4.001 | 156,967 | +0.02(+0.47%) |
Mar 31, 2004 | 3.992 | 3.995 | 3.964 | 3.982 | 207,273 | +0.00(+0.00%) |
Mar 30, 2004 | 3.961 | 3.992 | 3.961 | 3.982 | 130,222 | +0.01(+0.32%) |
Mar 29, 2004 | 3.957 | 3.992 | 3.957 | 3.970 | 179,255 | +0.03(+0.64%) |
Mar 26, 2004 | 3.942 | 3.954 | 3.913 | 3.945 | 230,834 | -0.01(-0.16%) |
Mar 25, 2004 | 3.895 | 3.954 | 3.895 | 3.951 | 273,499 | +0.06(+1.45%) |
Mar 24, 2004 | 3.904 | 3.923 | 3.895 | 3.895 | 323,487 | -0.03(-0.88%) |
Mar 23, 2004 | 3.932 | 3.951 | 3.926 | 3.929 | 283,688 | -0.02(-0.40%) |
Mar 22, 2004 | 3.964 | 3.964 | 3.926 | 3.945 | 399,901 | -0.04(-1.10%) |
Mar 19, 2004 | 4.017 | 4.020 | 3.989 | 3.989 | 140,411 | -0.02(-0.39%) |
Mar 18, 2004 | 4.014 | 4.020 | 3.989 | 4.004 | 107,616 | -0.01(-0.31%) |
Mar 17, 2004 | 3.995 | 4.030 | 3.995 | 4.017 | 167,156 | +0.03(+0.71%) |
Mar 16, 2004 | 3.986 | 4.020 | 3.964 | 3.989 | 198,040 | +0.02(+0.47%) |
Mar 15, 2004 | 4.020 | 4.033 | 3.964 | 3.970 | 393,852 | -0.09(-2.17%) |
Mar 12, 2004 | 4.014 | 4.058 | 4.008 | 4.058 | 150,599 | +0.03(+0.62%) |
Mar 11, 2004 | 4.033 | 4.061 | 4.011 | 4.033 | 291,011 | -0.03(-0.70%) |
Mar 10, 2004 | 4.086 | 4.108 | 4.061 | 4.061 | 400,220 | -0.05(-1.15%) |
Mar 09, 2004 | 4.102 | 4.114 | 4.099 | 4.108 | 258,535 | -0.01(-0.15%) |
Mar 08, 2004 | 4.140 | 4.158 | 4.114 | 4.114 | 248,028 | -0.01(-0.15%) |
Mar 05, 2004 | 4.136 | 4.158 | 4.114 | 4.121 | 296,105 | -0.02(-0.53%) |
Mar 04, 2004 | 4.121 | 4.143 | 4.102 | 4.143 | 130,222 | +0.02(+0.53%) |
Mar 03, 2004 | 4.105 | 4.121 | 4.083 | 4.121 | 310,433 | +0.00(+0.00%) |
Mar 02, 2004 | 4.121 | 4.121 | 4.105 | 4.121 | 335,267 | +0.00(+0.08%) |
Mar 01, 2004 | 4.099 | 4.130 | 4.089 | 4.118 | 313,935 | +0.03(+0.69%) |
Feb 27, 2004 | 4.099 | 4.108 | 4.074 | 4.089 | 147,734 | -0.01(-0.23%) |
Feb 26, 2004 | 4.058 | 4.099 | 4.039 | 4.099 | 160,788 | +0.03(+0.77%) |
Feb 25, 2004 | 4.077 | 4.099 | 4.061 | 4.067 | 156,967 | -0.01(-0.23%) |
Feb 24, 2004 | 4.067 | 4.083 | 4.055 | 4.077 | 127,675 | +0.01(+0.15%) |
Feb 23, 2004 | 4.086 | 4.114 | 4.070 | 4.070 | 303,110 | -0.02(-0.38%) |
Feb 20, 2004 | 4.124 | 4.124 | 4.080 | 4.086 | 191,035 | -0.03(-0.84%) |
Feb 19, 2004 | 4.136 | 4.140 | 4.105 | 4.121 | 187,215 | +0.00(+0.00%) |
Feb 18, 2004 | 4.114 | 4.133 | 4.111 | 4.121 | 177,663 | -0.00(-0.08%) |
Feb 17, 2004 | 4.080 | 4.143 | 4.080 | 4.124 | 268,723 | +0.04(+1.08%) |
Feb 13, 2004 | 4.108 | 4.127 | 4.080 | 4.080 | 174,161 | -0.03(-0.61%) |
Feb 12, 2004 | 4.092 | 4.118 | 4.092 | 4.105 | 234,337 | -0.04(-0.91%) |
Feb 11, 2004 | 4.096 | 4.143 | 4.083 | 4.143 | 305,657 | +0.05(+1.15%) |
Feb 10, 2004 | 4.077 | 4.108 | 4.052 | 4.096 | 276,683 | +0.01(+0.31%) |
Feb 09, 2004 | 4.061 | 4.099 | 4.045 | 4.083 | 372,838 | +0.02(+0.54%) |
Feb 06, 2004 | 4.042 | 4.070 | 4.026 | 4.061 | 357,555 | +0.02(+0.47%) |
Feb 05, 2004 | 4.004 | 4.048 | 4.004 | 4.042 | 317,119 | +0.02(+0.47%) |
Feb 04, 2004 | 4.048 | 4.058 | 4.014 | 4.023 | 405,632 | -0.02(-0.54%) |
Feb 03, 2004 | 4.011 | 4.064 | 4.011 | 4.045 | 281,777 | +0.01(+0.23%) |
Feb 02, 2004 | 4.004 | 4.067 | 4.004 | 4.036 | 274,773 | +0.01(+0.23%) |
Jan 30, 2004 | 4.030 | 4.030 | 4.004 | 4.026 | 320,940 | +0.00(+0.08%) |
Jan 29, 2004 | 4.026 | 4.036 | 4.001 | 4.023 | 209,184 | -0.00(-0.08%) |
Jan 28, 2004 | 4.067 | 4.067 | 4.020 | 4.026 | 300,563 | -0.02(-0.47%) |
Jan 27, 2004 | 4.058 | 4.070 | 4.036 | 4.045 | 282,733 | -0.03(-0.69%) |
Jan 26, 2004 | 4.030 | 4.074 | 4.030 | 4.074 | 389,713 | +0.04(+0.93%) |
Jan 23, 2004 | 4.052 | 4.070 | 4.030 | 4.036 | 370,609 | -0.01(-0.31%) |
Jan 22, 2004 | 4.045 | 4.061 | 4.036 | 4.048 | 333,357 | +0.01(+0.16%) |
Jan 21, 2004 | 4.042 | 4.052 | 4.008 | 4.042 | 472,495 | +0.00(+0.08%) |
Jan 20, 2004 | 4.042 | 4.045 | 4.008 | 4.039 | 294,195 | +0.02(+0.55%) |
Jan 16, 2004 | 4.306 | 4.306 | 3.995 | 4.017 | 300,563 | +0.02(+0.39%) |
Jan 15, 2004 | 3.992 | 4.017 | 3.973 | 4.001 | 427,601 | +0.02(+0.47%) |
Jan 14, 2004 | 3.973 | 3.986 | 3.954 | 3.982 | 340,043 | +0.04(+0.96%) |
Jan 13, 2004 | 3.961 | 3.986 | 3.932 | 3.945 | 560,371 | -0.02(-0.55%) |
Jan 12, 2004 | 3.945 | 3.973 | 3.935 | 3.967 | 339,725 | +0.02(+0.48%) |
Jan 09, 2004 | 3.954 | 3.986 | 3.954 | 3.948 | 351,505 | -0.03(-0.63%) |
Jan 08, 2004 | 3.957 | 3.982 | 3.951 | 3.973 | 274,136 | +0.03(+0.80%) |
Jan 07, 2004 | 3.945 | 3.954 | 3.945 | 3.942 | 288,145 | -0.02(-0.40%) |
Jan 06, 2004 | 3.920 | 3.957 | 3.920 | 3.957 | 268,723 | +0.03(+0.64%) |
Jan 05, 2004 | 3.920 | 3.935 | 3.898 | 3.932 | 460,078 | +0.06(+1.46%) |
Jan 02, 2004 | 3.907 | 3.923 | 3.876 | 3.876 | 391,623 | -0.02(-0.56%) |
Dec 31, 2003 | 3.895 | 3.910 | 3.876 | 3.898 | 506,881 | +0.00(+0.08%) |
Dec 30, 2003 | 3.898 | 3.910 | 3.876 | 3.895 | 880,993 | -0.03(-0.64%) |
Dec 29, 2003 | 3.869 | 3.932 | 3.869 | 3.920 | 442,884 | +0.04(+1.05%) |
Dec 26, 2003 | 3.879 | 3.891 | 3.866 | 3.879 | 103,159 | +0.01(+0.16%) |
Dec 24, 2003 | 3.847 | 3.879 | 3.847 | 3.873 | 132,769 | +0.00(+0.00%) |
Dec 23, 2003 | 3.860 | 3.873 | 3.851 | 3.873 | 271,589 | +0.02(+0.57%) |
Dec 22, 2003 | 3.822 | 3.873 | 3.822 | 3.851 | 306,612 | +0.01(+0.16%) |
Dec 19, 2003 | 3.838 | 3.869 | 3.825 | 3.844 | 254,714 | -0.00(-0.08%) |
Dec 18, 2003 | 3.825 | 3.847 | 3.825 | 3.847 | 203,453 | +0.04(+1.07%) |
Dec 17, 2003 | 3.791 | 3.829 | 3.791 | 3.807 | 222,556 | +0.00(+0.00%) |
Dec 16, 2003 | 3.822 | 3.822 | 3.788 | 3.807 | 262,037 | -0.01(-0.16%) |
Dec 15, 2003 | 3.822 | 3.835 | 3.800 | 3.813 | 299,289 | -0.01(-0.25%) |
Dec 12, 2003 | 3.800 | 3.832 | 3.794 | 3.822 | 212,049 | +0.02(+0.58%) |
Dec 11, 2003 | 3.769 | 3.810 | 3.769 | 3.800 | 359,784 | +0.02(+0.58%) |
Dec 10, 2003 | 3.800 | 3.800 | 3.769 | 3.778 | 307,249 | -0.01(-0.17%) |
Dec 09, 2003 | 3.803 | 3.810 | 3.785 | 3.785 | 300,881 | -0.02(-0.50%) |
Dec 08, 2003 | 3.807 | 3.810 | 3.785 | 3.803 | 242,933 | +0.01(+0.33%) |
Dec 05, 2003 | 3.800 | 3.803 | 3.778 | 3.791 | 186,578 | -0.03(-0.66%) |
Dec 04, 2003 | 3.794 | 3.832 | 3.794 | 3.816 | 241,341 | +0.01(+0.25%) |
Dec 03, 2003 | 3.832 | 3.838 | 3.807 | 3.807 | 145,187 | +0.01(+0.17%) |
Dec 02, 2003 | 3.816 | 3.816 | 3.797 | 3.800 | 270,952 | -0.02(-0.41%) |
Dec 01, 2003 | 3.819 | 3.822 | 3.794 | 3.816 | 442,248 | +0.03(+0.75%) |
Nov 28, 2003 | 3.785 | 3.788 | 3.763 | 3.788 | 231,153 | +0.01(+0.33%) |
Nov 26, 2003 | 3.785 | 3.803 | 3.763 | 3.775 | 270,315 | +0.00(+0.08%) |
Nov 25, 2003 | 3.772 | 3.775 | 3.769 | 3.772 | 310,114 | +0.01(+0.25%) |
Nov 24, 2003 | 3.753 | 3.772 | 3.750 | 3.763 | 326,671 | +0.04(+1.10%) |
Nov 21, 2003 | 3.775 | 3.769 | 3.659 | 3.722 | 401,175 | -0.05(-1.41%) |
Nov 20, 2003 | 3.847 | 3.847 | 3.760 | 3.775 | 371,883 | -0.21(-5.35%) |
Nov 19, 2003 | 3.942 | 3.989 | 3.942 | 3.989 | 270,952 | +0.04(+1.03%) |
Nov 18, 2003 | 3.957 | 3.973 | 3.945 | 3.948 | 234,655 | -0.01(-0.16%) |
Nov 17, 2003 | 3.957 | 3.973 | 3.942 | 3.954 | 302,155 | -0.02(-0.55%) |
Nov 14, 2003 | 3.982 | 4.004 | 3.973 | 3.976 | 214,278 | +0.00(+0.00%) |
Nov 13, 2003 | 3.989 | 3.989 | 3.957 | 3.976 | 235,929 | -0.01(-0.31%) |
Nov 12, 2003 | 3.910 | 3.989 | 3.910 | 3.989 | 260,445 | +0.06(+1.60%) |
Nov 11, 2003 | 3.895 | 3.929 | 3.876 | 3.926 | 428,875 | +0.03(+0.81%) |
Nov 10, 2003 | 3.898 | 3.917 | 3.888 | 3.895 | 158,559 | -0.02(-0.40%) |
Nov 07, 2003 | 3.935 | 3.964 | 3.910 | 3.910 | 232,426 | -0.00(-0.08%) |
Nov 06, 2003 | 3.926 | 3.929 | 3.885 | 3.913 | 193,264 | +0.01(+0.16%) |
Nov 05, 2003 | 3.910 | 3.923 | 3.879 | 3.907 | 146,460 | -0.03(-0.72%) |
Nov 04, 2003 | 3.907 | 3.935 | 3.904 | 3.935 | 316,874 | +0.03(+0.72%) |
Nov 03, 2003 | 3.895 | 3.926 | 3.904 | 3.907 | 145,722 | +0.01(+0.32%) |
Oct 31, 2003 | 3.895 | 3.901 | 3.895 | 3.895 | 115,576 | +0.00(+0.00%) |
Oct 30, 2003 | 3.926 | 3.926 | 3.879 | 3.895 | 106,980 | +0.01(+0.24%) |
Oct 29, 2003 | 3.866 | 3.895 | 3.857 | 3.885 | 202,816 | +0.01(+0.32%) |
Oct 28, 2003 | 3.832 | 3.873 | 3.832 | 3.873 | 208,865 | +0.04(+1.07%) |
Oct 27, 2003 | 3.832 | 3.854 | 3.822 | 3.832 | 204,089 | +0.03(+0.74%) |
Oct 24, 2003 | 3.788 | 3.816 | 3.781 | 3.803 | 344,182 | -0.01(-0.17%) |
Oct 23, 2003 | 3.800 | 3.832 | 3.775 | 3.810 | 414,229 | -0.00(-0.08%) |
Oct 22, 2003 | 3.832 | 3.838 | 3.797 | 3.813 | 475,997 | -0.05(-1.30%) |
Oct 21, 2003 | 3.851 | 3.876 | 3.851 | 3.863 | 206,955 | -0.00(-0.08%) |
Oct 20, 2003 | 3.869 | 3.869 | 3.847 | 3.866 | 142,003 | +0.03(+0.74%) |
Oct 17, 2003 | 3.882 | 3.876 | 3.838 | 3.838 | 121,307 | -0.04(-1.13%) |
Oct 16, 2003 | 3.891 | 3.891 | 3.851 | 3.882 | 354,371 | +0.02(+0.57%) |
Oct 15, 2003 | 3.873 | 3.888 | 3.860 | 3.860 | 227,969 | -0.01(-0.16%) |
Oct 14, 2003 | 3.863 | 3.876 | 3.847 | 3.866 | 133,725 | +0.01(+0.16%) |
Oct 13, 2003 | 3.847 | 3.873 | 3.847 | 3.860 | 279,230 | +0.01(+0.33%) |
Oct 10, 2003 | 3.838 | 3.851 | 3.816 | 3.847 | 150,599 | +0.01(+0.25%) |
Oct 09, 2003 | 3.841 | 3.860 | 3.819 | 3.838 | 335,586 | +0.02(+0.41%) |
Oct 08, 2003 | 3.832 | 3.847 | 3.800 | 3.822 | 287,508 | -0.01(-0.25%) |
Oct 07, 2003 | 3.819 | 3.841 | 3.813 | 3.832 | 197,085 | -0.01(-0.25%) |
Oct 06, 2003 | 3.810 | 3.841 | 3.803 | 3.841 | 186,578 | +0.03(+0.66%) |
Oct 03, 2003 | 3.832 | 3.851 | 3.803 | 3.816 | 379,206 | +0.03(+0.66%) |
Oct 02, 2003 | 3.778 | 3.791 | 3.766 | 3.791 | 125,128 | +0.02(+0.58%) |
Oct 01, 2003 | 3.734 | 3.775 | 3.706 | 3.769 | 322,532 | +0.05(+1.44%) |
Sep 30, 2003 | 3.731 | 3.731 | 3.694 | 3.716 | 263,947 | -0.02(-0.50%) |
Sep 29, 2003 | 3.706 | 3.753 | 3.706 | 3.734 | 183,076 | +0.03(+0.76%) |
Sep 26, 2003 | 3.747 | 3.741 | 3.716 | 3.706 | 175,116 | -0.04(-1.09%) |
Sep 25, 2003 | 3.753 | 3.772 | 3.747 | 3.747 | 117,168 | -0.02(-0.42%) |
Sep 24, 2003 | 3.835 | 3.835 | 3.756 | 3.763 | 138,819 | -0.06(-1.56%) |
Sep 23, 2003 | 3.791 | 3.825 | 3.781 | 3.822 | 157,922 | +0.03(+0.83%) |
Sep 22, 2003 | 3.813 | 3.803 | 3.769 | 3.791 | 286,553 | -0.02(-0.58%) |
Sep 19, 2003 | 3.825 | 3.835 | 3.807 | 3.813 | 97,109 | -0.02(-0.49%) |
Sep 18, 2003 | 3.810 | 3.860 | 3.800 | 3.832 | 95,836 | +0.03(+0.83%) |
Sep 17, 2003 | 3.800 | 3.847 | 3.800 | 3.800 | 178,300 | +0.00(+0.00%) |
Sep 16, 2003 | 3.763 | 3.813 | 3.775 | 3.800 | 189,762 | +0.04(+1.00%) |
Sep 15, 2003 | 3.800 | 3.816 | 3.756 | 3.763 | 183,394 | -0.04(-0.99%) |
Sep 12, 2003 | 3.788 | 3.810 | 3.756 | 3.800 | 127,675 | +0.02(+0.58%) |
Sep 11, 2003 | 3.772 | 3.803 | 3.772 | 3.778 | 176,071 | +0.01(+0.25%) |
Sep 10, 2003 | 3.794 | 3.813 | 3.769 | 3.769 | 170,658 | -0.04(-0.99%) |
Sep 09, 2003 | 3.851 | 3.854 | 3.807 | 3.807 | 102,522 | -0.04(-1.14%) |
Sep 08, 2003 | 3.857 | 3.876 | 3.841 | 3.851 | 158,241 | +0.01(+0.25%) |
Sep 05, 2003 | 3.838 | 3.860 | 3.825 | 3.841 | 149,963 | -0.02(-0.57%) |
Sep 04, 2003 | 3.851 | 3.879 | 3.835 | 3.863 | 106,024 | +0.03(+0.74%) |
Sep 03, 2003 | 3.860 | 3.873 | 3.832 | 3.835 | 442,884 | +0.01(+0.25%) |