Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.455 | 6.552 | 6.377 | 6.525 | 9,272 | +0.39(+6.41%) |
Nov 29, 2004 | 6.368 | 6.377 | 6.124 | 6.132 | 3,205 | -0.11(-1.82%) |
Nov 26, 2004 | 6.246 | 6.246 | 6.246 | 6.246 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 6.113 | 6.246 | 6.113 | 6.246 | 1,831 | +0.13(+2.14%) |
Nov 23, 2004 | 5.792 | 6.377 | 5.792 | 6.115 | 6,639 | -0.13(-2.10%) |
Nov 22, 2004 | 6.246 | 6.272 | 6.246 | 6.246 | 2,518 | -0.07(-1.11%) |
Nov 19, 2004 | 6.115 | 6.316 | 6.062 | 6.316 | 12,935 | +0.03(+0.42%) |
Nov 18, 2004 | 6.377 | 6.377 | 6.106 | 6.290 | 4,235 | +0.01(+0.14%) |
Nov 17, 2004 | 6.115 | 6.290 | 6.115 | 6.281 | 1,144 | +0.09(+1.41%) |
Nov 16, 2004 | 5.905 | 6.237 | 5.905 | 6.193 | 6,868 | +0.07(+1.14%) |
Nov 15, 2004 | 6.176 | 6.176 | 6.106 | 6.124 | 3,892 | +0.19(+3.24%) |
Nov 12, 2004 | 5.914 | 6.045 | 5.914 | 5.931 | 2,404 | -0.03(-0.44%) |
Nov 11, 2004 | 6.027 | 6.027 | 5.958 | 5.958 | 1,488 | -0.07(-1.16%) |
Nov 10, 2004 | 6.202 | 6.202 | 6.027 | 6.027 | 228 | +0.13(+2.22%) |
Nov 09, 2004 | 6.193 | 6.193 | 5.896 | 5.896 | 23,582 | -0.17(-2.88%) |
Nov 08, 2004 | 5.853 | 6.569 | 5.853 | 6.071 | 43,272 | +0.26(+4.51%) |
Nov 05, 2004 | 5.329 | 5.844 | 5.329 | 5.809 | 5,380 | +0.17(+3.10%) |
Nov 04, 2004 | 5.765 | 5.765 | 5.032 | 5.634 | 38,807 | -0.04(-0.77%) |
Nov 03, 2004 | 5.416 | 5.678 | 5.416 | 5.678 | 7,898 | +0.27(+5.01%) |
Nov 02, 2004 | 5.407 | 5.486 | 5.364 | 5.407 | 10,760 | +0.00(+0.00%) |
Nov 01, 2004 | 5.468 | 5.503 | 5.329 | 5.407 | 20,491 | -0.05(-0.94%) |
Oct 29, 2004 | 5.372 | 5.503 | 5.362 | 5.459 | 7,784 | +0.03(+0.63%) |
Oct 28, 2004 | 5.425 | 5.425 | 5.425 | 5.425 | 3,205 | +0.14(+2.64%) |
Oct 27, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 343 | -0.14(-2.58%) |
Oct 26, 2004 | 5.425 | 5.425 | 5.425 | 5.425 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 5.337 | 5.425 | 5.285 | 5.425 | 5,036 | -0.05(-0.96%) |
Oct 22, 2004 | 5.364 | 5.477 | 5.355 | 5.477 | 6,067 | -0.14(-2.49%) |
Oct 21, 2004 | 5.337 | 5.617 | 5.294 | 5.617 | 2,747 | +0.15(+2.72%) |
Oct 20, 2004 | 5.503 | 5.503 | 5.468 | 5.468 | 686 | -0.03(-0.63%) |
Oct 19, 2004 | 5.451 | 5.503 | 5.451 | 5.503 | 4,922 | +0.04(+0.80%) |
Oct 18, 2004 | 5.460 | 5.460 | 5.460 | 5.460 | 2,289 | -0.04(-0.79%) |
Oct 15, 2004 | 5.451 | 5.503 | 5.451 | 5.503 | 801 | +0.06(+1.12%) |
Oct 14, 2004 | 5.591 | 5.591 | 5.442 | 5.442 | 7,555 | -0.23(-4.01%) |
Oct 13, 2004 | 5.669 | 5.669 | 5.669 | 5.669 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 5.503 | 5.669 | 5.503 | 5.669 | 2,289 | +0.12(+2.20%) |
Oct 11, 2004 | 5.547 | 5.547 | 5.547 | 5.547 | 2,404 | -0.02(-0.31%) |
Oct 08, 2004 | 5.564 | 5.564 | 5.564 | 5.564 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 5.564 | 5.564 | 5.564 | 5.564 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 5.556 | 5.573 | 5.556 | 5.564 | 2,861 | -0.03(-0.47%) |
Oct 05, 2004 | 5.591 | 5.591 | 5.591 | 5.591 | 1,144 | -0.09(-1.54%) |
Oct 04, 2004 | 5.678 | 5.678 | 5.285 | 5.678 | 2,518 | +0.01(+0.15%) |
Oct 01, 2004 | 5.407 | 5.669 | 5.407 | 5.669 | 4,121 | -0.07(-1.22%) |
Sep 30, 2004 | 5.442 | 5.765 | 5.442 | 5.739 | 24,268 | +0.38(+7.00%) |
Sep 29, 2004 | 5.486 | 5.634 | 5.049 | 5.364 | 56,436 | -0.12(-2.23%) |
Sep 28, 2004 | 5.546 | 5.546 | 5.486 | 5.486 | 572 | -0.08(-1.41%) |
Sep 27, 2004 | 5.364 | 5.564 | 5.171 | 5.564 | 4,350 | -0.01(-0.16%) |
Sep 24, 2004 | 5.346 | 5.608 | 5.346 | 5.573 | 1,602 | +0.08(+1.43%) |
Sep 23, 2004 | 5.503 | 5.503 | 5.495 | 5.495 | 1,602 | +0.00(+0.00%) |
Sep 22, 2004 | 5.495 | 5.495 | 5.495 | 5.495 | 343 | +0.08(+1.45%) |
Sep 21, 2004 | 5.451 | 5.451 | 5.416 | 5.416 | 1,030 | -0.08(-1.43%) |
Sep 20, 2004 | 5.503 | 5.643 | 5.416 | 5.495 | 6,983 | -0.25(-4.41%) |
Sep 17, 2004 | 5.556 | 5.765 | 5.512 | 5.748 | 4,464 | +0.03(+0.61%) |
Sep 16, 2004 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 5.713 | 5.722 | 5.503 | 5.713 | 1,717 | +0.19(+3.48%) |
Sep 10, 2004 | 5.521 | 5.521 | 5.521 | 5.521 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 5.608 | 5.687 | 5.521 | 5.521 | 801 | +0.07(+1.28%) |
Sep 08, 2004 | 5.591 | 5.591 | 5.451 | 5.451 | 457 | -0.11(-2.04%) |
Sep 07, 2004 | 5.608 | 5.608 | 5.547 | 5.564 | 1,144 | -0.28(-4.78%) |
Sep 03, 2004 | 5.495 | 5.844 | 5.495 | 5.844 | 2,175 | +0.34(+6.19%) |
Sep 02, 2004 | 5.503 | 5.503 | 5.503 | 5.503 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 5.503 | 5.503 | 5.503 | 5.503 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 5.503 | 5.503 | 5.503 | 5.503 | 2,289 | +0.00(+0.00%) |
Aug 30, 2004 | 5.503 | 5.503 | 5.503 | 5.503 | 5,151 | +0.05(+0.96%) |
Aug 27, 2004 | 5.451 | 5.460 | 5.390 | 5.451 | 7,440 | +0.02(+0.32%) |
Aug 26, 2004 | 5.433 | 5.460 | 5.407 | 5.433 | 1,144 | +0.03(+0.65%) |
Aug 25, 2004 | 5.398 | 5.398 | 5.398 | 5.398 | 228 | +0.00(+0.00%) |
Aug 24, 2004 | 5.398 | 5.398 | 5.398 | 5.398 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 5.416 | 5.486 | 5.337 | 5.398 | 14,195 | +0.11(+2.15%) |
Aug 20, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.372 | 5.372 | 5.241 | 5.285 | 3,892 | -0.13(-2.42%) |
Aug 18, 2004 | 5.390 | 5.530 | 5.337 | 5.416 | 5,838 | -0.10(-1.90%) |
Aug 17, 2004 | 5.241 | 5.678 | 5.241 | 5.521 | 14,309 | +0.10(+1.94%) |
Aug 16, 2004 | 5.678 | 5.678 | 5.372 | 5.416 | 5,036 | -0.27(-4.76%) |
Aug 13, 2004 | 5.679 | 5.688 | 5.678 | 5.687 | 801 | +0.26(+4.83%) |
Aug 12, 2004 | 5.678 | 5.678 | 5.285 | 5.425 | 9,501 | +0.14(+2.64%) |
Aug 11, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 5.241 | 5.285 | 5.241 | 5.285 | 3,205 | +0.00(+0.00%) |
Aug 09, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 572 | +0.00(+0.00%) |
Aug 06, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 1,144 | -0.03(-0.49%) |
Aug 05, 2004 | 5.311 | 5.311 | 5.311 | 5.311 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 5.198 | 5.311 | 5.171 | 5.311 | 2,404 | +0.00(+0.00%) |
Aug 03, 2004 | 5.311 | 5.311 | 5.311 | 5.311 | 137 | +0.01(+0.16%) |
Aug 02, 2004 | 5.171 | 5.302 | 5.067 | 5.302 | 3,090 | +0.10(+2.02%) |
Jul 30, 2004 | 5.217 | 5.285 | 5.198 | 5.198 | 4,006 | -0.04(-0.83%) |
Jul 29, 2004 | 5.259 | 5.259 | 5.198 | 5.241 | 4,121 | +0.04(+0.84%) |
Jul 28, 2004 | 5.241 | 5.241 | 5.198 | 5.198 | 3,548 | -0.04(-0.83%) |
Jul 27, 2004 | 5.241 | 5.320 | 5.215 | 5.241 | 24,955 | -0.03(-0.66%) |
Jul 26, 2004 | 5.119 | 5.276 | 5.049 | 5.276 | 1,144 | +0.04(+0.83%) |
Jul 23, 2004 | 5.233 | 5.241 | 5.154 | 5.233 | 7,212 | -0.01(-0.17%) |
Jul 22, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 228 | +0.01(+0.17%) |
Jul 21, 2004 | 5.285 | 5.285 | 5.233 | 5.233 | 3,548 | +0.04(+0.84%) |
Jul 20, 2004 | 5.241 | 5.241 | 5.023 | 5.189 | 13,851 | +0.00(+0.00%) |
Jul 19, 2004 | 5.180 | 5.240 | 5.180 | 5.189 | 9,730 | -0.05(-1.00%) |
Jul 16, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 114 | +0.00(+0.00%) |
Jul 15, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 5.154 | 5.276 | 5.154 | 5.241 | 3,777 | -0.09(-1.64%) |
Jul 13, 2004 | 5.329 | 5.329 | 5.329 | 5.329 | 1,373 | +0.17(+3.39%) |
Jul 12, 2004 | 5.154 | 5.154 | 5.154 | 5.154 | 2,175 | -0.09(-1.67%) |
Jul 09, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 5.241 | 5.250 | 5.232 | 5.241 | 8,585 | -0.04(-0.81%) |
Jul 07, 2004 | 5.634 | 5.634 | 5.233 | 5.284 | 15,568 | +0.01(+0.15%) |
Jul 06, 2004 | 5.241 | 5.276 | 5.154 | 5.276 | 3,205 | +0.01(+0.17%) |
Jul 02, 2004 | 5.241 | 5.294 | 5.233 | 5.267 | 6,067 | -0.05(-0.99%) |
Jul 01, 2004 | 5.241 | 5.503 | 5.119 | 5.320 | 23,582 | +0.08(+1.50%) |
Jun 30, 2004 | 5.171 | 5.634 | 5.171 | 5.241 | 12,935 | +0.13(+2.56%) |
Jun 29, 2004 | 5.180 | 5.180 | 5.110 | 5.110 | 5,838 | -0.14(-2.66%) |
Jun 28, 2004 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 5.241 | 5.276 | 5.076 | 5.250 | 24,841 | -0.01(-0.17%) |
Jun 24, 2004 | 5.171 | 5.267 | 5.171 | 5.259 | 3,319 | +0.10(+2.03%) |
Jun 23, 2004 | 5.163 | 5.180 | 5.154 | 5.154 | 3,434 | -0.05(-0.99%) |
Jun 22, 2004 | 5.205 | 5.205 | 5.205 | 5.205 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 5.284 | 5.284 | 5.180 | 5.205 | 1,717 | -0.06(-1.18%) |
Jun 18, 2004 | 5.267 | 5.267 | 5.267 | 5.267 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 5.267 | 5.267 | 5.267 | 5.267 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 5.267 | 5.267 | 5.267 | 5.267 | 3,434 | +0.00(+0.00%) |
Jun 15, 2004 | 5.276 | 5.276 | 5.267 | 5.267 | 3,434 | +0.22(+4.33%) |
Jun 14, 2004 | 5.049 | 5.049 | 5.049 | 5.049 | 572 | -0.02(-0.34%) |
Jun 10, 2004 | 5.119 | 5.154 | 5.067 | 5.067 | 17,514 | -0.04(-0.85%) |
Jun 09, 2004 | 5.110 | 5.110 | 5.110 | 5.110 | 228 | -0.00(-0.02%) |
Jun 08, 2004 | 5.111 | 5.111 | 5.111 | 5.111 | 114 | +0.00(+0.02%) |
Jun 07, 2004 | 5.285 | 5.285 | 5.110 | 5.110 | 3,319 | -0.04(-0.85%) |
Jun 04, 2004 | 5.137 | 5.241 | 5.137 | 5.154 | 4,006 | -0.06(-1.17%) |
Jun 03, 2004 | 5.110 | 5.215 | 5.110 | 5.215 | 3,205 | +0.06(+1.19%) |
Jun 02, 2004 | 5.067 | 5.241 | 5.067 | 5.154 | 3,777 | +0.09(+1.72%) |
Jun 01, 2004 | 5.067 | 5.067 | 5.067 | 5.067 | 3,548 | -0.08(-1.54%) |
May 28, 2004 | 5.110 | 5.146 | 5.110 | 5.146 | 686 | +0.06(+1.20%) |
May 27, 2004 | 5.085 | 5.085 | 5.085 | 5.085 | 114 | -0.10(-2.00%) |
May 26, 2004 | 5.189 | 5.189 | 5.189 | 5.189 | 0 | +0.00(+0.00%) |
May 25, 2004 | 5.241 | 5.241 | 5.093 | 5.189 | 4,350 | -0.05(-1.00%) |
May 24, 2004 | 5.267 | 5.267 | 5.163 | 5.241 | 2,518 | -0.03(-0.66%) |
May 21, 2004 | 5.250 | 5.285 | 5.084 | 5.276 | 20,605 | +0.10(+1.85%) |
May 20, 2004 | 5.276 | 5.285 | 5.154 | 5.180 | 10,302 | -0.10(-1.82%) |
May 19, 2004 | 5.302 | 5.302 | 5.154 | 5.276 | 14,652 | -0.03(-0.48%) |
May 18, 2004 | 5.302 | 5.302 | 5.241 | 5.302 | 2,632 | +0.14(+2.69%) |
May 17, 2004 | 5.329 | 5.329 | 5.163 | 5.163 | 4,121 | -0.02(-0.34%) |
May 14, 2004 | 4.927 | 5.280 | 4.927 | 5.180 | 17,629 | +0.03(+0.51%) |
May 13, 2004 | 5.241 | 5.416 | 4.979 | 5.154 | 41,783 | +0.09(+1.72%) |
May 12, 2004 | 4.995 | 5.067 | 4.718 | 5.067 | 2,175 | +0.26(+5.45%) |
May 11, 2004 | 4.803 | 4.813 | 4.752 | 4.804 | 6,868 | +0.03(+0.66%) |
May 10, 2004 | 4.673 | 4.857 | 4.639 | 4.773 | 1,488 | -0.03(-0.65%) |
May 07, 2004 | 4.804 | 4.804 | 4.804 | 4.804 | 0 | +0.00(+0.00%) |
May 06, 2004 | 4.778 | 4.804 | 4.657 | 4.804 | 14,080 | -0.21(-4.16%) |
May 05, 2004 | 5.005 | 5.013 | 5.005 | 5.013 | 228 | +0.24(+5.11%) |
May 04, 2004 | 4.770 | 4.770 | 4.770 | 4.770 | 0 | +0.00(+0.00%) |
May 03, 2004 | 4.770 | 4.770 | 4.770 | 4.770 | 457 | +0.11(+2.44%) |
Apr 30, 2004 | 4.770 | 5.040 | 4.560 | 4.656 | 13,966 | -0.11(-2.40%) |
Apr 29, 2004 | 4.804 | 4.970 | 4.770 | 4.770 | 2,289 | -0.47(-8.98%) |
Apr 28, 2004 | 5.240 | 5.241 | 5.240 | 5.241 | 1,144 | +0.12(+2.25%) |
Apr 27, 2004 | 4.787 | 5.126 | 4.762 | 5.126 | 1,602 | -0.11(-2.02%) |
Apr 26, 2004 | 5.232 | 5.232 | 5.232 | 5.232 | 572 | -0.00(-0.02%) |
Apr 23, 2004 | 5.233 | 5.233 | 5.233 | 5.233 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 5.233 | 5.233 | 5.233 | 5.233 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 4.822 | 5.233 | 4.761 | 5.233 | 5,723 | -0.01(-0.17%) |
Apr 20, 2004 | 5.241 | 5.241 | 4.761 | 5.241 | 5,494 | +0.10(+2.04%) |
Apr 19, 2004 | 5.266 | 5.285 | 5.101 | 5.136 | 1,717 | +0.14(+2.80%) |
Apr 16, 2004 | 5.224 | 5.241 | 4.997 | 4.997 | 2,861 | +0.19(+4.00%) |
Apr 15, 2004 | 4.804 | 4.804 | 4.804 | 4.804 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 4.839 | 4.979 | 4.761 | 4.804 | 2,518 | -0.10(-1.96%) |
Apr 13, 2004 | 4.822 | 4.901 | 4.761 | 4.901 | 4,808 | -0.36(-6.81%) |
Apr 12, 2004 | 5.259 | 5.259 | 5.259 | 5.259 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 5.241 | 5.259 | 5.215 | 5.259 | 6,983 | -0.03(-0.50%) |
Apr 07, 2004 | 5.364 | 5.364 | 5.014 | 5.285 | 9,501 | +0.52(+11.01%) |
Apr 06, 2004 | 4.761 | 4.761 | 4.761 | 4.761 | 114 | +0.00(+0.00%) |
Apr 05, 2004 | 5.093 | 5.259 | 4.673 | 4.761 | 13,966 | -0.48(-9.17%) |
Apr 02, 2004 | 5.259 | 5.267 | 5.233 | 5.241 | 3,090 | -0.03(-0.66%) |
Apr 01, 2004 | 5.241 | 5.276 | 5.241 | 5.276 | 3,892 | +0.03(+0.67%) |
Mar 31, 2004 | 4.988 | 5.241 | 4.988 | 5.241 | 2,861 | +0.00(+0.00%) |
Mar 30, 2004 | 4.997 | 5.241 | 4.997 | 5.241 | 4,579 | +0.01(+0.17%) |
Mar 29, 2004 | 5.241 | 5.573 | 4.962 | 5.233 | 31,709 | +0.00(+0.00%) |
Mar 26, 2004 | 5.285 | 5.285 | 4.735 | 5.233 | 16,599 | -0.04(-0.83%) |
Mar 25, 2004 | 5.433 | 5.503 | 4.604 | 5.276 | 19,232 | -0.01(-0.17%) |
Mar 24, 2004 | 5.696 | 5.696 | 5.145 | 5.285 | 11,791 | -0.03(-0.49%) |
Mar 23, 2004 | 5.136 | 5.591 | 4.735 | 5.311 | 3,892 | +0.56(+11.76%) |
Mar 22, 2004 | 5.189 | 5.267 | 4.560 | 4.752 | 11,791 | -0.66(-12.12%) |
Mar 19, 2004 | 5.407 | 5.407 | 5.407 | 5.407 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 5.398 | 5.661 | 5.067 | 5.407 | 11,791 | -0.10(-1.75%) |
Mar 17, 2004 | 5.145 | 5.617 | 5.145 | 5.503 | 12,706 | +0.26(+5.00%) |
Mar 16, 2004 | 5.547 | 5.617 | 4.979 | 5.241 | 19,003 | -0.18(-3.38%) |
Mar 15, 2004 | 5.093 | 5.425 | 4.857 | 5.425 | 10,188 | -0.15(-2.66%) |
Mar 12, 2004 | 5.364 | 5.582 | 5.364 | 5.573 | 2,404 | +0.19(+3.57%) |
Mar 11, 2004 | 5.198 | 5.390 | 5.198 | 5.381 | 2,861 | -0.01(-0.16%) |
Mar 10, 2004 | 5.241 | 5.416 | 5.050 | 5.390 | 7,898 | -0.02(-0.32%) |
Mar 09, 2004 | 5.067 | 5.407 | 4.901 | 5.407 | 5,036 | +0.17(+3.17%) |
Mar 08, 2004 | 4.954 | 5.398 | 4.848 | 5.241 | 17,972 | +0.22(+4.35%) |
Mar 05, 2004 | 5.067 | 5.067 | 4.936 | 5.023 | 4,922 | -0.06(-1.20%) |
Mar 04, 2004 | 5.075 | 5.084 | 5.075 | 5.084 | 1,373 | +0.15(+3.01%) |
Mar 03, 2004 | 4.858 | 5.040 | 4.858 | 4.936 | 4,922 | -0.10(-1.91%) |
Mar 02, 2004 | 5.355 | 5.407 | 4.901 | 5.032 | 17,743 | -0.30(-5.57%) |
Mar 01, 2004 | 5.416 | 5.416 | 5.329 | 5.329 | 4,350 | -0.09(-1.61%) |
Feb 27, 2004 | 5.416 | 5.442 | 5.416 | 5.416 | 4,579 | -0.03(-0.48%) |
Feb 26, 2004 | 5.853 | 5.853 | 5.416 | 5.442 | 15,110 | -0.58(-9.57%) |
Feb 25, 2004 | 6.018 | 6.018 | 6.018 | 6.018 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 6.018 | 6.018 | 6.018 | 6.018 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 6.220 | 6.220 | 6.018 | 6.018 | 2,404 | +0.01(+0.13%) |
Feb 20, 2004 | 6.332 | 6.332 | 6.010 | 6.010 | 1,488 | -0.10(-1.71%) |
Feb 19, 2004 | 6.185 | 6.211 | 6.092 | 6.115 | 11,333 | -0.03(-0.43%) |
Feb 18, 2004 | 5.433 | 6.525 | 5.416 | 6.141 | 138,401 | +0.70(+12.84%) |
Feb 17, 2004 | 5.739 | 6.115 | 5.276 | 5.442 | 68,800 | -0.65(-10.73%) |
Feb 13, 2004 | 5.896 | 6.096 | 5.896 | 6.096 | 228 | -0.02(-0.30%) |
Feb 12, 2004 | 5.696 | 6.115 | 5.696 | 6.115 | 1,030 | -0.04(-0.71%) |
Feb 11, 2004 | 5.914 | 6.158 | 5.896 | 6.158 | 5,265 | -0.04(-0.70%) |
Feb 10, 2004 | 6.202 | 6.202 | 6.202 | 6.202 | 1,144 | +0.31(+5.19%) |
Feb 09, 2004 | 5.896 | 6.089 | 5.809 | 5.896 | 1,946 | +0.00(+0.00%) |
Feb 06, 2004 | 6.115 | 6.464 | 5.757 | 5.896 | 10,531 | -0.15(-2.46%) |
Feb 05, 2004 | 5.460 | 6.246 | 5.460 | 6.045 | 14,538 | +0.15(+2.52%) |
Feb 04, 2004 | 5.634 | 5.940 | 5.547 | 5.896 | 1,144 | +0.36(+6.47%) |
Feb 03, 2004 | 5.067 | 5.538 | 5.067 | 5.538 | 4,808 | +0.43(+8.38%) |
Feb 02, 2004 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 5.110 | 5.110 | 5.110 | 5.110 | 228 | -0.03(-0.51%) |
Jan 28, 2004 | 5.206 | 5.206 | 5.136 | 5.136 | 3,205 | -0.12(-2.33%) |
Jan 27, 2004 | 5.067 | 5.267 | 5.067 | 5.259 | 2,976 | +0.19(+3.79%) |
Jan 26, 2004 | 4.988 | 5.329 | 4.988 | 5.067 | 3,548 | +0.04(+0.87%) |
Jan 23, 2004 | 5.128 | 5.180 | 5.023 | 5.023 | 1,144 | +0.00(+0.00%) |
Jan 22, 2004 | 5.250 | 5.416 | 4.639 | 5.023 | 15,110 | +0.02(+0.35%) |
Jan 21, 2004 | 5.416 | 5.425 | 4.883 | 5.005 | 22,322 | -0.59(-10.47%) |
Jan 20, 2004 | 5.425 | 5.591 | 5.381 | 5.591 | 1,030 | -0.09(-1.54%) |
Jan 16, 2004 | 5.679 | 5.835 | 5.678 | 5.678 | 686 | +0.00(+0.00%) |
Jan 15, 2004 | 5.678 | 5.678 | 5.678 | 5.678 | 915 | -0.09(-1.52%) |
Jan 14, 2004 | 5.416 | 5.896 | 4.883 | 5.765 | 5,154 | +0.29(+5.26%) |
Jan 13, 2004 | 4.988 | 5.503 | 4.604 | 5.477 | 12,265 | -0.10(-1.72%) |
Jan 12, 2004 | 5.573 | 5.573 | 5.573 | 5.573 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 5.058 | 5.573 | 4.761 | 5.573 | 2,747 | +0.55(+10.96%) |
Jan 08, 2004 | 5.032 | 5.032 | 5.023 | 5.023 | 801 | -0.18(-3.52%) |
Jan 07, 2004 | 5.032 | 5.250 | 5.032 | 5.206 | 2,094 | +0.28(+5.67%) |
Jan 06, 2004 | 4.796 | 4.927 | 4.761 | 4.927 | 6,067 | +0.10(+1.99%) |
Jan 05, 2004 | 4.813 | 4.831 | 4.813 | 4.831 | 915 | -0.01(-0.18%) |
Jan 02, 2004 | 4.542 | 4.839 | 4.542 | 4.839 | 915 | -0.03(-0.72%) |
Dec 31, 2003 | 4.586 | 4.962 | 4.368 | 4.874 | 21,292 | +0.33(+7.31%) |
Dec 30, 2003 | 4.524 | 4.586 | 4.376 | 4.542 | 8,370 | +0.01(+0.19%) |
Dec 29, 2003 | 4.289 | 4.577 | 4.193 | 4.534 | 14,364 | +0.02(+0.39%) |
Dec 26, 2003 | 4.254 | 4.560 | 4.079 | 4.516 | 12,302 | +0.15(+3.38%) |
Dec 24, 2003 | 4.630 | 4.752 | 4.219 | 4.369 | 23,009 | -0.61(-12.26%) |
Dec 23, 2003 | 5.460 | 5.460 | 4.647 | 4.979 | 21,185 | -0.35(-6.56%) |
Dec 22, 2003 | 5.704 | 5.704 | 5.023 | 5.329 | 9,041 | -0.36(-6.30%) |
Dec 19, 2003 | 5.713 | 6.106 | 5.687 | 5.687 | 5,208 | -0.43(-7.00%) |
Dec 18, 2003 | 6.114 | 6.115 | 5.896 | 6.115 | 29,992 | +0.00(+0.00%) |
Dec 17, 2003 | 5.923 | 6.132 | 5.321 | 6.115 | 4,006 | +0.44(+7.69%) |
Dec 16, 2003 | 5.678 | 5.678 | 5.678 | 5.678 | 343 | +0.08(+1.40%) |
Dec 15, 2003 | 5.259 | 6.027 | 5.250 | 5.599 | 6,657 | +0.01(+0.16%) |
Dec 12, 2003 | 5.678 | 5.748 | 4.507 | 5.591 | 18,945 | +0.06(+1.11%) |
Dec 11, 2003 | 4.892 | 5.652 | 4.892 | 5.530 | 14,309 | +0.68(+14.05%) |
Dec 10, 2003 | 6.298 | 6.298 | 4.848 | 4.848 | 7,074 | -1.44(-22.92%) |
Dec 09, 2003 | 6.901 | 7.049 | 6.220 | 6.290 | 35,713 | -0.61(-8.86%) |
Dec 08, 2003 | 6.237 | 6.988 | 6.220 | 6.901 | 25,531 | +0.79(+12.86%) |
Dec 05, 2003 | 6.132 | 6.498 | 6.080 | 6.115 | 18,776 | -0.02(-0.28%) |
Dec 04, 2003 | 5.198 | 6.464 | 5.198 | 6.132 | 20,491 | +1.16(+23.27%) |
Dec 03, 2003 | 4.975 | 4.975 | 4.975 | 4.975 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 4.647 | 5.084 | 4.647 | 4.975 | 4,579 | +0.30(+6.45%) |