Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.812 | 5.845 | 5.782 | 5.798 | 251,294 | +0.02(+0.28%) |
Oct 28, 2004 | 5.733 | 5.815 | 5.721 | 5.782 | 200,652 | -0.01(-0.16%) |
Oct 27, 2004 | 5.490 | 5.793 | 5.490 | 5.791 | 381,595 | +0.28(+5.09%) |
Oct 26, 2004 | 5.403 | 5.511 | 5.324 | 5.511 | 228,026 | +0.11(+2.03%) |
Oct 25, 2004 | 5.274 | 5.401 | 5.258 | 5.401 | 260,054 | +0.11(+2.12%) |
Oct 22, 2004 | 5.377 | 5.415 | 5.260 | 5.288 | 147,272 | -0.11(-2.08%) |
Oct 21, 2004 | 5.298 | 5.401 | 5.296 | 5.401 | 311,517 | +0.08(+1.54%) |
Oct 20, 2004 | 5.270 | 5.326 | 5.209 | 5.319 | 71,172 | +0.05(+0.89%) |
Oct 19, 2004 | 5.349 | 5.382 | 5.272 | 5.272 | 116,066 | -0.07(-1.40%) |
Oct 18, 2004 | 5.291 | 5.387 | 5.260 | 5.347 | 103,200 | +0.04(+0.84%) |
Oct 15, 2004 | 5.235 | 5.387 | 5.218 | 5.303 | 176,289 | +0.10(+1.93%) |
Oct 14, 2004 | 5.296 | 5.296 | 5.202 | 5.202 | 78,837 | -0.07(-1.29%) |
Oct 13, 2004 | 5.424 | 5.447 | 5.270 | 5.270 | 121,814 | -0.14(-2.59%) |
Oct 12, 2004 | 5.352 | 5.419 | 5.312 | 5.410 | 73,910 | +0.04(+0.70%) |
Oct 11, 2004 | 5.345 | 5.377 | 5.286 | 5.373 | 92,250 | +0.08(+1.55%) |
Oct 08, 2004 | 5.258 | 5.377 | 5.256 | 5.291 | 96,630 | -0.03(-0.53%) |
Oct 07, 2004 | 5.431 | 5.433 | 5.307 | 5.319 | 95,262 | -0.14(-2.57%) |
Oct 06, 2004 | 5.382 | 5.471 | 5.331 | 5.459 | 99,368 | +0.08(+1.57%) |
Oct 05, 2004 | 5.417 | 5.447 | 5.335 | 5.375 | 75,826 | -0.04(-0.73%) |
Oct 04, 2004 | 5.398 | 5.459 | 5.342 | 5.415 | 79,111 | +0.06(+1.05%) |
Oct 01, 2004 | 5.237 | 5.389 | 5.181 | 5.359 | 214,065 | +0.16(+3.15%) |
Sep 30, 2004 | 5.214 | 5.307 | 5.160 | 5.195 | 142,893 | -0.08(-1.51%) |
Sep 29, 2004 | 5.160 | 5.274 | 5.158 | 5.274 | 140,429 | +0.07(+1.35%) |
Sep 28, 2004 | 5.193 | 5.279 | 5.141 | 5.204 | 269,635 | +0.05(+0.91%) |
Sep 27, 2004 | 5.148 | 5.235 | 5.080 | 5.158 | 176,837 | -0.12(-2.26%) |
Sep 24, 2004 | 5.331 | 5.331 | 5.277 | 5.277 | 70,625 | +0.00(+0.09%) |
Sep 23, 2004 | 5.359 | 5.382 | 5.239 | 5.272 | 113,055 | -0.05(-0.88%) |
Sep 22, 2004 | 5.424 | 5.471 | 5.303 | 5.319 | 171,088 | -0.14(-2.65%) |
Sep 21, 2004 | 5.452 | 5.466 | 5.403 | 5.464 | 101,284 | +0.06(+1.17%) |
Sep 20, 2004 | 5.471 | 5.471 | 5.340 | 5.401 | 113,602 | -0.05(-0.90%) |
Sep 17, 2004 | 5.473 | 5.555 | 5.321 | 5.450 | 338,618 | -0.01(-0.21%) |
Sep 16, 2004 | 5.380 | 5.464 | 5.380 | 5.462 | 225,836 | +0.08(+1.57%) |
Sep 15, 2004 | 5.457 | 5.457 | 5.331 | 5.377 | 203,663 | +0.01(+0.17%) |
Sep 14, 2004 | 5.340 | 5.368 | 5.296 | 5.368 | 121,814 | -0.01(-0.17%) |
Sep 13, 2004 | 5.373 | 5.431 | 5.335 | 5.377 | 119,351 | +0.04(+0.66%) |
Sep 10, 2004 | 5.277 | 5.377 | 5.230 | 5.342 | 114,150 | -0.01(-0.17%) |
Sep 09, 2004 | 5.179 | 5.389 | 5.179 | 5.352 | 279,216 | +0.15(+2.92%) |
Sep 08, 2004 | 5.167 | 5.256 | 5.151 | 5.200 | 209,686 | -0.02(-0.31%) |
Sep 07, 2004 | 5.188 | 5.258 | 5.148 | 5.216 | 180,669 | +0.06(+1.09%) |
Sep 03, 2004 | 5.162 | 5.200 | 5.127 | 5.160 | 156,306 | +0.02(+0.32%) |
Sep 02, 2004 | 5.118 | 5.167 | 5.085 | 5.144 | 186,965 | +0.00(+0.00%) |
Sep 01, 2004 | 5.083 | 5.242 | 5.073 | 5.144 | 506,695 | +0.08(+1.52%) |
Aug 31, 2004 | 5.076 | 5.090 | 5.024 | 5.066 | 222,004 | +0.00(+0.00%) |
Aug 30, 2004 | 5.029 | 5.073 | 5.020 | 5.066 | 167,529 | +0.01(+0.28%) |
Aug 27, 2004 | 5.008 | 5.083 | 5.008 | 5.052 | 137,691 | +0.03(+0.51%) |
Aug 26, 2004 | 5.050 | 5.050 | 5.006 | 5.027 | 139,881 | -0.01(-0.28%) |
Aug 25, 2004 | 4.978 | 5.045 | 4.959 | 5.041 | 211,328 | +0.05(+0.94%) |
Aug 24, 2004 | 5.024 | 5.027 | 4.910 | 4.994 | 334,238 | +0.07(+1.47%) |
Aug 23, 2004 | 4.979 | 5.015 | 4.903 | 4.921 | 99,915 | -0.08(-1.54%) |
Aug 20, 2004 | 4.957 | 5.003 | 4.912 | 4.999 | 199,557 | +0.09(+1.86%) |
Aug 19, 2004 | 4.924 | 4.959 | 4.870 | 4.907 | 110,591 | -0.06(-1.18%) |
Aug 18, 2004 | 4.800 | 4.966 | 4.798 | 4.966 | 476,310 | +0.09(+1.87%) |
Aug 17, 2004 | 4.875 | 4.886 | 4.798 | 4.875 | 686,543 | +0.03(+0.53%) |
Aug 16, 2004 | 4.847 | 4.851 | 4.790 | 4.849 | 281,953 | +0.07(+1.47%) |
Aug 13, 2004 | 4.842 | 4.844 | 4.746 | 4.779 | 137,965 | +0.02(+0.44%) |
Aug 12, 2004 | 4.793 | 4.819 | 4.718 | 4.758 | 158,496 | -0.08(-1.74%) |
Aug 11, 2004 | 4.800 | 4.872 | 4.748 | 4.842 | 286,333 | -0.00(-0.10%) |
Aug 10, 2004 | 4.767 | 4.856 | 4.723 | 4.847 | 382,964 | +0.12(+2.62%) |
Aug 09, 2004 | 4.793 | 4.865 | 4.723 | 4.723 | 168,624 | -0.03(-0.69%) |
Aug 06, 2004 | 4.678 | 4.830 | 4.678 | 4.755 | 268,814 | -0.00(-0.05%) |
Aug 05, 2004 | 4.800 | 4.816 | 4.758 | 4.758 | 104,569 | -0.10(-1.98%) |
Aug 04, 2004 | 4.769 | 4.896 | 4.734 | 4.854 | 166,161 | +0.04(+0.78%) |
Aug 03, 2004 | 4.837 | 4.868 | 4.772 | 4.816 | 240,071 | -0.07(-1.34%) |
Aug 02, 2004 | 4.823 | 4.882 | 4.793 | 4.882 | 97,178 | +0.05(+1.06%) |
Jul 30, 2004 | 4.881 | 4.910 | 4.830 | 4.830 | 93,345 | -0.06(-1.24%) |
Jul 29, 2004 | 4.816 | 4.905 | 4.816 | 4.891 | 151,379 | +0.03(+0.67%) |
Jul 28, 2004 | 4.798 | 4.903 | 4.795 | 4.858 | 174,373 | -0.05(-0.95%) |
Jul 27, 2004 | 4.793 | 4.907 | 4.793 | 4.905 | 334,238 | +0.11(+2.29%) |
Jul 26, 2004 | 4.828 | 4.886 | 4.776 | 4.795 | 273,467 | -0.02(-0.34%) |
Jul 23, 2004 | 4.865 | 5.008 | 4.807 | 4.812 | 114,971 | -0.04(-0.87%) |
Jul 22, 2004 | 4.957 | 5.020 | 4.821 | 4.854 | 204,484 | -0.00(-0.10%) |
Jul 21, 2004 | 4.947 | 5.027 | 4.858 | 4.858 | 235,417 | -0.14(-2.81%) |
Jul 20, 2004 | 4.919 | 5.027 | 4.910 | 4.999 | 167,529 | +0.07(+1.38%) |
Jul 19, 2004 | 4.945 | 4.973 | 4.886 | 4.931 | 107,306 | +0.02(+0.43%) |
Jul 16, 2004 | 4.980 | 5.045 | 4.908 | 4.910 | 246,914 | -0.06(-1.27%) |
Jul 15, 2004 | 5.050 | 5.050 | 4.933 | 4.973 | 122,362 | -0.03(-0.56%) |
Jul 14, 2004 | 4.992 | 5.045 | 4.961 | 5.001 | 162,054 | -0.02(-0.33%) |
Jul 13, 2004 | 4.945 | 5.052 | 4.945 | 5.017 | 79,932 | -0.00(-0.05%) |
Jul 12, 2004 | 5.010 | 5.059 | 4.957 | 5.020 | 137,965 | +0.06(+1.27%) |
Jul 09, 2004 | 4.957 | 5.013 | 4.928 | 4.957 | 115,518 | +0.03(+0.66%) |
Jul 08, 2004 | 4.924 | 5.066 | 4.912 | 4.924 | 133,859 | -0.07(-1.36%) |
Jul 07, 2004 | 4.928 | 5.073 | 4.928 | 4.992 | 110,044 | +0.02(+0.47%) |
Jul 06, 2004 | 4.999 | 5.034 | 4.957 | 4.968 | 124,552 | -0.07(-1.30%) |
Jul 02, 2004 | 4.942 | 5.048 | 4.942 | 5.034 | 70,351 | +0.07(+1.32%) |
Jul 01, 2004 | 5.120 | 5.120 | 4.924 | 4.968 | 166,434 | -0.12(-2.30%) |
Jun 30, 2004 | 5.120 | 5.120 | 5.038 | 5.085 | 217,624 | -0.04(-0.87%) |
Jun 29, 2004 | 5.024 | 5.132 | 5.008 | 5.130 | 376,668 | +0.13(+2.57%) |
Jun 28, 2004 | 4.910 | 5.027 | 4.910 | 5.001 | 172,183 | -0.01(-0.19%) |
Jun 25, 2004 | 4.931 | 5.027 | 4.891 | 5.010 | 729,247 | +0.06(+1.23%) |
Jun 24, 2004 | 5.027 | 5.036 | 4.949 | 4.949 | 157,401 | -0.02(-0.38%) |
Jun 23, 2004 | 4.861 | 5.020 | 4.854 | 4.968 | 231,037 | -0.06(-1.16%) |
Jun 22, 2004 | 4.968 | 5.029 | 4.933 | 5.027 | 117,708 | +0.04(+0.80%) |
Jun 21, 2004 | 4.938 | 5.059 | 4.891 | 4.987 | 137,144 | -0.02(-0.42%) |
Jun 18, 2004 | 4.863 | 5.064 | 4.840 | 5.008 | 402,126 | +0.04(+0.75%) |
Jun 17, 2004 | 5.024 | 5.045 | 4.933 | 4.971 | 78,837 | -0.03(-0.65%) |
Jun 16, 2004 | 4.968 | 5.017 | 4.947 | 5.003 | 126,468 | +0.04(+0.90%) |
Jun 15, 2004 | 4.865 | 5.010 | 4.851 | 4.959 | 933,184 | +0.07(+1.48%) |
Jun 14, 2004 | 5.059 | 5.059 | 4.882 | 4.886 | 192,714 | -0.14(-2.70%) |
Jun 10, 2004 | 5.001 | 5.069 | 5.001 | 5.022 | 185,049 | +0.03(+0.51%) |
Jun 09, 2004 | 5.041 | 5.115 | 4.987 | 4.996 | 115,245 | -0.07(-1.43%) |
Jun 08, 2004 | 5.041 | 5.097 | 4.961 | 5.069 | 105,116 | -0.01(-0.28%) |
Jun 07, 2004 | 5.006 | 5.090 | 4.964 | 5.083 | 225,289 | +0.14(+2.89%) |
Jun 04, 2004 | 4.942 | 4.957 | 4.847 | 4.940 | 145,356 | +0.08(+1.73%) |
Jun 03, 2004 | 4.912 | 4.942 | 4.851 | 4.856 | 108,127 | -0.09(-1.89%) |
Jun 02, 2004 | 4.947 | 4.968 | 4.907 | 4.949 | 156,853 | +0.01(+0.24%) |
Jun 01, 2004 | 4.833 | 4.938 | 4.830 | 4.938 | 104,569 | +0.08(+1.64%) |
May 28, 2004 | 4.882 | 4.933 | 4.858 | 4.858 | 80,206 | -0.05(-0.95%) |
May 27, 2004 | 4.851 | 4.942 | 4.851 | 4.905 | 153,295 | +0.00(+0.05%) |
May 26, 2004 | 4.786 | 4.921 | 4.762 | 4.903 | 267,171 | +0.10(+1.99%) |
May 25, 2004 | 4.699 | 4.816 | 4.690 | 4.807 | 251,568 | +0.09(+1.93%) |
May 24, 2004 | 4.744 | 4.744 | 4.653 | 4.716 | 128,384 | +0.06(+1.20%) |
May 21, 2004 | 4.702 | 4.760 | 4.645 | 4.660 | 161,233 | -0.01(-0.25%) |
May 20, 2004 | 4.711 | 4.732 | 4.653 | 4.671 | 176,837 | -0.01(-0.25%) |
May 19, 2004 | 4.798 | 4.830 | 4.676 | 4.683 | 126,742 | -0.05(-1.09%) |
May 18, 2004 | 4.688 | 4.741 | 4.688 | 4.734 | 59,949 | +0.06(+1.35%) |
May 17, 2004 | 4.639 | 4.744 | 4.582 | 4.671 | 152,747 | -0.02(-0.35%) |
May 14, 2004 | 4.753 | 4.790 | 4.622 | 4.688 | 150,010 | -0.01(-0.20%) |
May 13, 2004 | 4.746 | 4.776 | 4.678 | 4.697 | 75,005 | -0.05(-1.03%) |
May 12, 2004 | 4.657 | 4.746 | 4.571 | 4.746 | 224,468 | +0.03(+0.59%) |
May 11, 2004 | 4.732 | 4.751 | 4.613 | 4.718 | 139,881 | +0.12(+2.70%) |
May 10, 2004 | 4.617 | 4.709 | 4.582 | 4.594 | 164,792 | -0.05(-1.01%) |
May 07, 2004 | 4.807 | 4.886 | 4.610 | 4.641 | 179,574 | -0.26(-5.30%) |
May 06, 2004 | 4.823 | 4.900 | 4.758 | 4.900 | 133,312 | +0.03(+0.62%) |
May 05, 2004 | 4.767 | 4.973 | 4.767 | 4.870 | 79,658 | +0.01(+0.29%) |
May 04, 2004 | 4.807 | 4.928 | 4.772 | 4.856 | 134,954 | +0.03(+0.53%) |
May 03, 2004 | 4.758 | 4.849 | 4.758 | 4.830 | 116,340 | +0.03(+0.68%) |
Apr 30, 2004 | 4.912 | 4.912 | 4.767 | 4.798 | 162,602 | -0.05(-1.01%) |
Apr 29, 2004 | 4.856 | 4.987 | 4.847 | 4.847 | 179,848 | -0.03(-0.67%) |
Apr 28, 2004 | 5.013 | 5.013 | 4.879 | 4.879 | 105,390 | -0.11(-2.16%) |
Apr 27, 2004 | 4.886 | 4.987 | 4.837 | 4.987 | 265,529 | +0.14(+2.99%) |
Apr 26, 2004 | 4.828 | 4.940 | 4.828 | 4.842 | 86,502 | -0.02(-0.48%) |
Apr 23, 2004 | 4.957 | 4.968 | 4.854 | 4.865 | 126,742 | -0.08(-1.65%) |
Apr 22, 2004 | 4.845 | 4.964 | 4.798 | 4.947 | 122,636 | +0.07(+1.54%) |
Apr 21, 2004 | 4.723 | 4.872 | 4.723 | 4.872 | 89,787 | +0.12(+2.61%) |
Apr 20, 2004 | 4.889 | 4.926 | 4.746 | 4.748 | 129,479 | -0.11(-2.31%) |
Apr 19, 2004 | 4.819 | 4.872 | 4.798 | 4.861 | 67,887 | +0.04(+0.87%) |
Apr 16, 2004 | 4.790 | 4.889 | 4.758 | 4.819 | 101,010 | +0.04(+0.83%) |
Apr 15, 2004 | 4.819 | 4.861 | 4.769 | 4.779 | 244,177 | +0.02(+0.34%) |
Apr 14, 2004 | 4.751 | 4.875 | 4.751 | 4.762 | 186,691 | -0.04(-0.88%) |
Apr 13, 2004 | 5.031 | 5.038 | 4.790 | 4.805 | 132,764 | -0.20(-4.02%) |
Apr 12, 2004 | 4.968 | 5.017 | 4.921 | 5.006 | 86,776 | +0.06(+1.28%) |
Apr 08, 2004 | 5.127 | 5.127 | 4.905 | 4.942 | 128,932 | -0.01(-0.28%) |
Apr 07, 2004 | 4.992 | 5.001 | 4.933 | 4.957 | 188,334 | -0.04(-0.84%) |
Apr 06, 2004 | 5.085 | 5.120 | 4.994 | 4.999 | 125,921 | -0.13(-2.60%) |
Apr 05, 2004 | 5.106 | 5.141 | 4.921 | 5.132 | 338,344 | +0.06(+1.15%) |
Apr 02, 2004 | 5.003 | 5.130 | 4.891 | 5.073 | 263,613 | +0.12(+2.36%) |
Apr 01, 2004 | 4.816 | 4.964 | 4.800 | 4.957 | 70,899 | +0.10(+2.12%) |
Mar 31, 2004 | 4.861 | 4.947 | 4.826 | 4.854 | 105,390 | +0.00(+0.05%) |
Mar 30, 2004 | 4.816 | 4.877 | 4.788 | 4.851 | 161,507 | -0.01(-0.24%) |
Mar 29, 2004 | 4.814 | 4.872 | 4.793 | 4.863 | 141,250 | +0.05(+1.02%) |
Mar 26, 2004 | 4.858 | 4.858 | 4.805 | 4.814 | 128,932 | -0.09(-1.91%) |
Mar 25, 2004 | 4.840 | 4.917 | 4.795 | 4.907 | 142,071 | +0.10(+1.99%) |
Mar 24, 2004 | 4.847 | 4.905 | 4.793 | 4.812 | 289,618 | -0.05(-1.01%) |
Mar 23, 2004 | 4.809 | 4.900 | 4.753 | 4.861 | 250,747 | +0.09(+1.81%) |
Mar 22, 2004 | 4.781 | 4.868 | 4.723 | 4.774 | 192,987 | -0.04(-0.92%) |
Mar 19, 2004 | 4.886 | 4.933 | 4.746 | 4.819 | 146,999 | -0.02(-0.43%) |
Mar 18, 2004 | 4.854 | 4.903 | 4.739 | 4.840 | 152,200 | -0.04(-0.86%) |
Mar 17, 2004 | 4.931 | 4.931 | 4.783 | 4.882 | 150,284 | +0.03(+0.68%) |
Mar 16, 2004 | 4.917 | 4.982 | 4.718 | 4.849 | 162,054 | +0.11(+2.42%) |
Mar 15, 2004 | 4.737 | 4.968 | 4.732 | 4.734 | 158,222 | -0.25(-4.93%) |
Mar 12, 2004 | 4.737 | 5.036 | 4.737 | 4.980 | 149,736 | +0.22(+4.62%) |
Mar 11, 2004 | 4.854 | 4.961 | 4.727 | 4.760 | 129,205 | +0.01(+0.30%) |
Mar 10, 2004 | 4.807 | 4.964 | 4.739 | 4.746 | 130,848 | -0.07(-1.46%) |
Mar 09, 2004 | 4.889 | 4.907 | 4.793 | 4.816 | 108,401 | -0.08(-1.58%) |
Mar 08, 2004 | 4.954 | 4.999 | 4.868 | 4.893 | 97,725 | -0.08(-1.64%) |
Mar 05, 2004 | 4.851 | 5.027 | 4.851 | 4.975 | 135,775 | +0.07(+1.38%) |
Mar 04, 2004 | 4.893 | 4.942 | 4.856 | 4.907 | 209,686 | +0.02(+0.38%) |
Mar 03, 2004 | 4.910 | 4.910 | 4.793 | 4.889 | 107,306 | +0.04(+0.72%) |
Mar 02, 2004 | 4.793 | 4.910 | 4.793 | 4.854 | 121,541 | -0.00(-0.10%) |
Mar 01, 2004 | 4.910 | 4.910 | 4.767 | 4.858 | 70,351 | +0.10(+2.06%) |
Feb 27, 2004 | 4.863 | 4.896 | 4.751 | 4.760 | 75,278 | -0.06(-1.26%) |
Feb 26, 2004 | 4.769 | 4.863 | 4.769 | 4.821 | 82,669 | -0.02(-0.34%) |
Feb 25, 2004 | 4.688 | 4.837 | 4.688 | 4.837 | 57,759 | +0.04(+0.83%) |
Feb 24, 2004 | 4.688 | 4.863 | 4.676 | 4.798 | 71,994 | +0.04(+0.89%) |
Feb 23, 2004 | 4.851 | 4.851 | 4.747 | 4.755 | 144,261 | -0.01(-0.15%) |
Feb 20, 2004 | 4.851 | 4.851 | 4.681 | 4.763 | 103,474 | +0.04(+0.90%) |
Feb 19, 2004 | 4.875 | 4.875 | 4.681 | 4.720 | 190,250 | -0.09(-1.95%) |
Feb 18, 2004 | 4.854 | 4.854 | 4.697 | 4.814 | 98,546 | +0.02(+0.44%) |
Feb 17, 2004 | 4.641 | 4.805 | 4.641 | 4.793 | 88,418 | +0.12(+2.50%) |
Feb 13, 2004 | 4.678 | 4.753 | 4.676 | 4.676 | 121,814 | -0.03(-0.55%) |
Feb 12, 2004 | 4.678 | 4.840 | 4.678 | 4.702 | 48,999 | -0.11(-2.38%) |
Feb 11, 2004 | 4.699 | 4.851 | 4.699 | 4.816 | 74,457 | -0.07(-1.44%) |
Feb 10, 2004 | 4.678 | 4.898 | 4.678 | 4.886 | 110,317 | +0.18(+3.77%) |
Feb 09, 2004 | 4.776 | 4.776 | 4.690 | 4.709 | 83,491 | -0.03(-0.69%) |
Feb 06, 2004 | 4.683 | 4.767 | 4.634 | 4.741 | 111,139 | +0.09(+1.91%) |
Feb 05, 2004 | 4.676 | 4.725 | 4.629 | 4.653 | 102,379 | +0.02(+0.51%) |
Feb 04, 2004 | 4.655 | 4.695 | 4.629 | 4.629 | 333,964 | -0.04(-0.75%) |
Feb 03, 2004 | 4.667 | 4.699 | 4.664 | 4.664 | 140,976 | -0.00(-0.05%) |
Feb 02, 2004 | 4.653 | 4.716 | 4.641 | 4.667 | 99,094 | -0.01(-0.20%) |
Jan 30, 2004 | 4.781 | 4.781 | 4.676 | 4.676 | 69,804 | -0.01(-0.15%) |
Jan 29, 2004 | 4.709 | 4.760 | 4.676 | 4.683 | 101,558 | -0.01(-0.25%) |
Jan 28, 2004 | 4.779 | 4.798 | 4.676 | 4.695 | 111,139 | +0.02(+0.40%) |
Jan 27, 2004 | 4.769 | 4.819 | 4.676 | 4.676 | 91,155 | -0.11(-2.34%) |
Jan 26, 2004 | 4.685 | 4.793 | 4.515 | 4.788 | 148,367 | +0.11(+2.35%) |
Jan 23, 2004 | 4.508 | 4.678 | 4.491 | 4.678 | 124,552 | +0.21(+4.76%) |
Jan 22, 2004 | 4.734 | 4.734 | 4.466 | 4.466 | 127,289 | -0.21(-4.55%) |
Jan 21, 2004 | 4.790 | 4.790 | 4.639 | 4.678 | 225,563 | -0.09(-1.86%) |
Jan 20, 2004 | 4.706 | 4.769 | 4.589 | 4.767 | 189,429 | +0.12(+2.51%) |
Jan 16, 2004 | 4.732 | 4.793 | 4.608 | 4.650 | 96,630 | -0.03(-0.55%) |
Jan 15, 2004 | 4.643 | 4.676 | 4.582 | 4.676 | 75,043 | +0.01(+0.20%) |
Jan 14, 2004 | 4.699 | 4.699 | 4.561 | 4.667 | 80,044 | +0.08(+1.68%) |
Jan 13, 2004 | 4.676 | 4.676 | 4.559 | 4.589 | 88,495 | -0.07(-1.43%) |
Jan 12, 2004 | 4.526 | 4.656 | 4.526 | 4.656 | 116,430 | +0.07(+1.60%) |
Jan 09, 2004 | 4.594 | 4.608 | 4.559 | 4.582 | 135,647 | -0.02(-0.51%) |
Jan 08, 2004 | 4.540 | 4.617 | 4.489 | 4.606 | 190,365 | +0.07(+1.44%) |
Jan 07, 2004 | 4.407 | 4.547 | 4.407 | 4.540 | 149,427 | +0.12(+2.70%) |
Jan 06, 2004 | 4.524 | 4.557 | 4.421 | 4.421 | 102,926 | -0.10(-2.22%) |
Jan 05, 2004 | 4.480 | 4.596 | 4.442 | 4.522 | 133,585 | +0.07(+1.58%) |
Jan 02, 2004 | 4.466 | 4.641 | 4.437 | 4.451 | 117,708 | -0.06(-1.30%) |
Dec 31, 2003 | 4.699 | 4.720 | 4.489 | 4.510 | 242,808 | -0.19(-4.13%) |
Dec 30, 2003 | 4.933 | 4.933 | 4.653 | 4.704 | 167,825 | +0.07(+1.43%) |
Dec 29, 2003 | 4.514 | 4.638 | 4.502 | 4.638 | 246,107 | +0.12(+2.68%) |
Dec 26, 2003 | 4.438 | 4.527 | 4.438 | 4.517 | 38,660 | +0.05(+1.19%) |
Dec 24, 2003 | 4.463 | 4.495 | 4.419 | 4.463 | 75,793 | -0.10(-2.28%) |
Dec 23, 2003 | 4.529 | 4.570 | 4.434 | 4.568 | 131,021 | +0.10(+2.33%) |
Dec 22, 2003 | 4.470 | 4.512 | 4.404 | 4.463 | 90,825 | +0.03(+0.62%) |
Dec 19, 2003 | 4.525 | 4.527 | 4.364 | 4.436 | 217,875 | +0.01(+0.34%) |
Dec 18, 2003 | 4.548 | 4.548 | 4.357 | 4.421 | 140,103 | -0.00(-0.06%) |
Dec 17, 2003 | 4.389 | 4.467 | 4.389 | 4.423 | 52,074 | -0.08(-1.83%) |
Dec 16, 2003 | 4.393 | 4.506 | 4.393 | 4.506 | 174,454 | +0.11(+2.42%) |
Dec 15, 2003 | 4.570 | 4.602 | 4.389 | 4.400 | 156,911 | -0.13(-2.82%) |
Dec 12, 2003 | 4.429 | 4.561 | 4.429 | 4.527 | 104,944 | +0.04(+0.90%) |
Dec 11, 2003 | 4.434 | 4.568 | 4.412 | 4.487 | 296,297 | +0.05(+1.10%) |
Dec 10, 2003 | 4.368 | 4.476 | 4.368 | 4.438 | 142,870 | -0.03(-0.57%) |
Dec 09, 2003 | 4.485 | 4.485 | 4.391 | 4.463 | 213,120 | -0.01(-0.28%) |
Dec 08, 2003 | 4.255 | 4.487 | 4.255 | 4.476 | 944,680 | +0.16(+3.79%) |
Dec 05, 2003 | 4.438 | 4.357 | 4.306 | 4.312 | 95,161 | -0.13(-2.82%) |
Dec 04, 2003 | 4.415 | 4.440 | 4.304 | 4.438 | 153,752 | +0.11(+2.60%) |
Dec 03, 2003 | 4.268 | 4.432 | 4.253 | 4.325 | 159,753 | +0.01(+0.30%) |
Dec 02, 2003 | 4.442 | 4.442 | 4.312 | 4.312 | 109,768 | -0.13(-2.83%) |
Dec 01, 2003 | 4.381 | 4.438 | 4.315 | 4.438 | 125,595 | +0.10(+2.35%) |
Nov 28, 2003 | 4.357 | 4.357 | 4.336 | 4.336 | 51,418 | -0.02(-0.44%) |
Nov 26, 2003 | 4.349 | 4.385 | 4.308 | 4.355 | 56,871 | +0.02(+0.39%) |
Nov 25, 2003 | 4.283 | 4.355 | 4.253 | 4.338 | 157,323 | +0.07(+1.54%) |
Nov 24, 2003 | 4.251 | 4.304 | 4.251 | 4.272 | 163,313 | +0.01(+0.20%) |
Nov 21, 2003 | 4.251 | 4.283 | 4.247 | 4.264 | 90,123 | +0.00(+0.05%) |
Nov 20, 2003 | 4.251 | 4.298 | 4.240 | 4.261 | 104,315 | +0.02(+0.50%) |
Nov 19, 2003 | 4.251 | 4.304 | 4.240 | 4.240 | 307,222 | +0.00(+0.00%) |
Nov 18, 2003 | 4.261 | 4.304 | 4.240 | 4.240 | 109,314 | -0.04(-1.04%) |
Nov 17, 2003 | 4.240 | 4.285 | 4.240 | 4.285 | 146,911 | +0.04(+1.05%) |
Nov 14, 2003 | 4.298 | 4.300 | 4.240 | 4.240 | 198,597 | -0.01(-0.20%) |
Nov 13, 2003 | 4.334 | 4.334 | 4.247 | 4.249 | 68,582 | -0.00(-0.05%) |
Nov 12, 2003 | 4.238 | 4.293 | 4.238 | 4.251 | 114,661 | +0.01(+0.25%) |
Nov 11, 2003 | 4.344 | 4.344 | 4.208 | 4.240 | 115,456 | -0.01(-0.25%) |
Nov 10, 2003 | 4.249 | 4.300 | 4.238 | 4.251 | 145,035 | +0.00(+0.00%) |
Nov 07, 2003 | 4.306 | 4.310 | 4.232 | 4.251 | 180,627 | -0.04(-0.89%) |
Nov 06, 2003 | 4.395 | 4.398 | 4.251 | 4.289 | 119,470 | -0.07(-1.66%) |
Nov 05, 2003 | 4.349 | 4.380 | 4.274 | 4.361 | 134,165 | +0.00(+0.10%) |
Nov 04, 2003 | 4.408 | 4.408 | 4.274 | 4.357 | 113,631 | -0.01(-0.24%) |