Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.808 | 4.838 | 4.802 | 4.824 | 8,007 | -0.01(-0.29%) |
Jul 29, 2004 | 4.855 | 4.855 | 4.754 | 4.838 | 20,498 | -0.00(-0.03%) |
Jul 28, 2004 | 4.919 | 4.919 | 4.697 | 4.839 | 23,060 | -0.15(-2.97%) |
Jul 27, 2004 | 5.074 | 5.078 | 4.955 | 4.988 | 20,178 | -0.01(-0.25%) |
Jul 26, 2004 | 5.152 | 5.175 | 5.000 | 5.000 | 14,092 | -0.15(-2.94%) |
Jul 23, 2004 | 5.108 | 5.152 | 5.102 | 5.152 | 15,053 | +0.00(+0.00%) |
Jul 22, 2004 | 5.428 | 5.428 | 5.105 | 5.152 | 8,327 | -0.04(-0.69%) |
Jul 21, 2004 | 5.425 | 5.425 | 5.188 | 5.188 | 8,007 | -0.12(-2.26%) |
Jul 20, 2004 | 5.425 | 5.425 | 5.308 | 5.308 | 6,085 | -0.09(-1.68%) |
Jul 19, 2004 | 5.276 | 5.398 | 5.222 | 5.398 | 5,765 | +0.25(+4.76%) |
Jul 16, 2004 | 5.097 | 5.163 | 5.094 | 5.153 | 6,405 | +0.02(+0.40%) |
Jul 15, 2004 | 5.133 | 5.133 | 5.133 | 5.133 | 1,281 | -0.19(-3.55%) |
Jul 14, 2004 | 5.326 | 5.326 | 5.320 | 5.322 | 2,242 | +0.20(+3.90%) |
Jul 13, 2004 | 5.086 | 5.152 | 5.078 | 5.122 | 2,242 | -0.03(-0.58%) |
Jul 12, 2004 | 5.144 | 5.152 | 5.144 | 5.152 | 3,523 | +0.03(+0.55%) |
Jul 09, 2004 | 5.103 | 5.150 | 5.103 | 5.124 | 5,124 | -0.01(-0.15%) |
Jul 08, 2004 | 5.223 | 5.223 | 5.097 | 5.131 | 15,373 | -0.09(-1.76%) |
Jul 07, 2004 | 5.066 | 5.223 | 5.066 | 5.223 | 6,726 | +0.03(+0.51%) |
Jul 06, 2004 | 5.097 | 5.200 | 5.072 | 5.197 | 4,804 | +0.08(+1.49%) |
Jul 02, 2004 | 5.163 | 5.212 | 5.102 | 5.120 | 8,007 | +0.03(+0.55%) |
Jul 01, 2004 | 5.198 | 5.198 | 5.092 | 5.092 | 7,686 | -0.20(-3.80%) |
Jun 30, 2004 | 5.274 | 5.397 | 5.272 | 5.294 | 3,202 | -0.05(-0.88%) |
Jun 29, 2004 | 5.075 | 5.398 | 5.075 | 5.340 | 6,405 | +0.09(+1.72%) |
Jun 28, 2004 | 5.205 | 5.334 | 5.128 | 5.250 | 13,452 | +0.15(+2.97%) |
Jun 25, 2004 | 5.230 | 5.326 | 5.092 | 5.099 | 186,407 | -0.15(-2.80%) |
Jun 24, 2004 | 5.308 | 5.308 | 5.152 | 5.245 | 8,647 | +0.12(+2.35%) |
Jun 23, 2004 | 5.197 | 5.278 | 5.125 | 5.125 | 8,327 | -0.01(-0.24%) |
Jun 22, 2004 | 5.411 | 5.411 | 5.094 | 5.138 | 22,740 | -0.27(-5.08%) |
Jun 21, 2004 | 5.500 | 5.500 | 5.269 | 5.412 | 1,921 | +0.17(+3.18%) |
Jun 18, 2004 | 5.365 | 5.503 | 5.245 | 5.245 | 25,623 | -0.19(-3.53%) |
Jun 17, 2004 | 5.425 | 5.464 | 5.225 | 5.437 | 11,850 | +0.12(+2.29%) |
Jun 16, 2004 | 5.269 | 5.355 | 5.269 | 5.316 | 4,484 | -0.00(-0.03%) |
Jun 15, 2004 | 5.508 | 5.543 | 5.308 | 5.317 | 26,904 | -0.30(-5.28%) |
Jun 14, 2004 | 5.706 | 5.706 | 5.614 | 5.614 | 27,224 | -0.25(-4.20%) |
Jun 10, 2004 | 5.814 | 5.881 | 5.739 | 5.860 | 23,701 | +0.07(+1.23%) |
Jun 09, 2004 | 5.887 | 5.887 | 5.779 | 5.789 | 3,202 | -0.07(-1.12%) |
Jun 08, 2004 | 5.817 | 5.932 | 5.817 | 5.854 | 23,060 | +0.00(+0.05%) |
Jun 07, 2004 | 5.618 | 5.851 | 5.589 | 5.851 | 21,459 | +0.32(+5.86%) |
Jun 04, 2004 | 5.533 | 5.615 | 5.481 | 5.527 | 15,373 | -0.04(-0.71%) |
Jun 03, 2004 | 5.453 | 5.597 | 5.453 | 5.567 | 7,046 | +0.02(+0.34%) |
Jun 02, 2004 | 5.434 | 5.559 | 5.316 | 5.548 | 3,202 | +0.21(+3.86%) |
Jun 01, 2004 | 5.267 | 5.423 | 5.225 | 5.342 | 13,452 | +0.17(+3.38%) |
May 28, 2004 | 5.167 | 5.167 | 5.167 | 5.167 | 0 | +0.00(+0.00%) |
May 27, 2004 | 5.303 | 5.303 | 5.156 | 5.167 | 3,202 | -0.04(-0.69%) |
May 26, 2004 | 5.173 | 5.269 | 5.173 | 5.203 | 12,170 | +0.05(+1.00%) |
May 25, 2004 | 4.917 | 5.152 | 4.917 | 5.152 | 11,210 | +0.33(+6.76%) |
May 24, 2004 | 4.825 | 4.827 | 4.825 | 4.825 | 3,523 | +0.00(+0.00%) |
May 21, 2004 | 4.744 | 4.825 | 4.743 | 4.825 | 12,811 | +0.10(+2.11%) |
May 20, 2004 | 4.704 | 4.733 | 4.685 | 4.725 | 22,420 | +0.04(+0.83%) |
May 19, 2004 | 4.788 | 4.807 | 4.686 | 4.686 | 7,686 | -0.02(-0.46%) |
May 18, 2004 | 4.735 | 4.735 | 4.708 | 4.708 | 640 | -0.03(-0.69%) |
May 17, 2004 | 4.752 | 4.752 | 4.683 | 4.741 | 10,249 | +0.02(+0.33%) |
May 14, 2004 | 4.845 | 4.846 | 4.715 | 4.725 | 10,249 | -0.08(-1.72%) |
May 13, 2004 | 5.011 | 5.011 | 4.775 | 4.808 | 8,327 | -0.11(-2.25%) |
May 12, 2004 | 4.839 | 4.941 | 4.821 | 4.919 | 7,366 | +0.03(+0.61%) |
May 11, 2004 | 4.836 | 4.889 | 4.836 | 4.889 | 5,444 | +0.10(+2.12%) |
May 10, 2004 | 5.008 | 5.008 | 4.716 | 4.788 | 6,085 | -0.06(-1.19%) |
May 07, 2004 | 4.936 | 5.005 | 4.839 | 4.846 | 11,530 | -0.19(-3.84%) |
May 06, 2004 | 5.269 | 5.269 | 5.039 | 5.039 | 8,647 | -0.21(-4.04%) |
May 05, 2004 | 5.252 | 5.252 | 5.191 | 5.252 | 2,242 | +0.06(+1.20%) |
May 04, 2004 | 5.097 | 5.189 | 5.097 | 5.189 | 4,163 | +0.09(+1.81%) |
May 03, 2004 | 5.050 | 5.097 | 5.014 | 5.097 | 15,053 | +0.03(+0.62%) |
Apr 30, 2004 | 5.152 | 5.152 | 5.050 | 5.066 | 12,170 | -0.16(-3.13%) |
Apr 29, 2004 | 5.387 | 5.443 | 5.230 | 5.230 | 8,327 | -0.26(-4.72%) |
Apr 28, 2004 | 5.539 | 5.568 | 5.447 | 5.489 | 4,484 | -0.05(-0.90%) |
Apr 27, 2004 | 5.486 | 5.540 | 5.486 | 5.539 | 6,085 | +0.05(+0.97%) |
Apr 26, 2004 | 5.401 | 5.486 | 5.401 | 5.486 | 2,242 | +0.02(+0.40%) |
Apr 23, 2004 | 5.370 | 5.481 | 5.370 | 5.464 | 2,562 | -0.02(-0.37%) |
Apr 22, 2004 | 5.408 | 5.484 | 5.408 | 5.484 | 8,007 | +0.14(+2.66%) |
Apr 21, 2004 | 5.309 | 5.400 | 5.309 | 5.342 | 5,124 | -0.08(-1.53%) |
Apr 20, 2004 | 5.604 | 5.604 | 5.417 | 5.425 | 16,334 | -0.17(-3.10%) |
Apr 19, 2004 | 5.611 | 5.611 | 5.533 | 5.598 | 2,242 | -0.07(-1.16%) |
Apr 16, 2004 | 5.665 | 5.776 | 5.620 | 5.664 | 6,085 | +0.04(+0.78%) |
Apr 15, 2004 | 5.668 | 5.706 | 5.620 | 5.620 | 6,085 | +0.00(+0.00%) |
Apr 14, 2004 | 5.674 | 5.681 | 5.475 | 5.620 | 7,366 | -0.06(-0.99%) |
Apr 13, 2004 | 5.760 | 5.770 | 5.529 | 5.676 | 8,647 | -0.15(-2.52%) |
Apr 12, 2004 | 5.762 | 5.823 | 5.762 | 5.823 | 1,921 | -0.02(-0.35%) |
Apr 08, 2004 | 5.597 | 5.846 | 5.597 | 5.843 | 960 | -0.01(-0.13%) |
Apr 07, 2004 | 5.682 | 5.948 | 5.682 | 5.851 | 4,804 | +0.03(+0.51%) |
Apr 06, 2004 | 5.869 | 5.892 | 5.581 | 5.821 | 5,765 | +0.00(+0.00%) |
Apr 05, 2004 | 5.963 | 5.970 | 5.821 | 5.821 | 9,288 | -0.12(-1.97%) |
Apr 02, 2004 | 5.826 | 5.962 | 5.670 | 5.938 | 12,491 | +0.03(+0.53%) |
Apr 01, 2004 | 5.834 | 5.907 | 5.834 | 5.907 | 1,281 | +0.13(+2.27%) |
Mar 31, 2004 | 5.657 | 5.776 | 5.657 | 5.776 | 10,249 | +0.00(+0.00%) |
Mar 30, 2004 | 5.612 | 5.776 | 5.612 | 5.776 | 3,523 | +0.00(+0.03%) |
Mar 29, 2004 | 5.706 | 5.776 | 5.706 | 5.774 | 6,726 | +0.08(+1.34%) |
Mar 26, 2004 | 5.387 | 5.698 | 5.239 | 5.698 | 9,608 | +0.05(+0.86%) |
Mar 25, 2004 | 5.295 | 5.650 | 5.196 | 5.650 | 10,889 | +0.08(+1.37%) |
Mar 24, 2004 | 5.330 | 5.573 | 5.330 | 5.573 | 23,701 | +0.24(+4.42%) |
Mar 23, 2004 | 5.152 | 5.420 | 5.152 | 5.337 | 2,562 | +0.11(+2.03%) |
Mar 22, 2004 | 5.425 | 5.609 | 5.203 | 5.231 | 21,139 | +0.04(+0.75%) |
Mar 19, 2004 | 5.164 | 5.381 | 5.159 | 5.192 | 2,242 | -0.01(-0.27%) |
Mar 18, 2004 | 5.504 | 5.504 | 5.147 | 5.206 | 7,686 | -0.30(-5.39%) |
Mar 17, 2004 | 5.490 | 5.568 | 5.490 | 5.503 | 4,163 | +0.11(+2.03%) |
Mar 16, 2004 | 5.450 | 5.511 | 5.241 | 5.394 | 8,647 | +0.09(+1.62%) |
Mar 15, 2004 | 5.413 | 5.423 | 5.261 | 5.308 | 9,288 | -0.28(-5.05%) |
Mar 12, 2004 | 5.308 | 5.590 | 5.198 | 5.590 | 6,405 | +0.28(+5.32%) |
Mar 11, 2004 | 5.399 | 5.399 | 5.283 | 5.308 | 3,202 | -0.17(-3.05%) |
Mar 10, 2004 | 5.191 | 5.475 | 5.191 | 5.475 | 2,882 | +0.21(+3.91%) |
Mar 09, 2004 | 5.432 | 5.514 | 5.231 | 5.269 | 7,366 | -0.10(-1.80%) |
Mar 08, 2004 | 5.403 | 5.403 | 5.364 | 5.365 | 2,562 | -0.06(-1.15%) |
Mar 05, 2004 | 5.298 | 5.429 | 5.156 | 5.428 | 2,562 | +0.23(+4.38%) |
Mar 04, 2004 | 5.295 | 5.295 | 5.200 | 5.200 | 2,562 | -0.29(-5.32%) |
Mar 03, 2004 | 5.310 | 5.581 | 5.310 | 5.492 | 1,601 | +0.22(+4.18%) |
Mar 02, 2004 | 5.620 | 5.774 | 5.272 | 5.272 | 22,099 | -0.43(-7.48%) |
Mar 01, 2004 | 5.412 | 5.698 | 5.403 | 5.698 | 13,772 | +0.31(+5.80%) |
Feb 27, 2004 | 5.464 | 5.464 | 5.381 | 5.386 | 10,569 | +0.07(+1.38%) |
Feb 26, 2004 | 5.306 | 5.464 | 5.302 | 5.313 | 8,968 | +0.00(+0.09%) |
Feb 25, 2004 | 5.163 | 5.308 | 5.159 | 5.308 | 19,217 | +0.11(+2.19%) |
Feb 24, 2004 | 4.967 | 5.197 | 4.967 | 5.194 | 10,249 | +0.27(+5.38%) |
Feb 23, 2004 | 4.861 | 4.928 | 4.839 | 4.928 | 1,601 | +0.09(+1.84%) |
Feb 20, 2004 | 5.031 | 5.122 | 4.774 | 4.839 | 10,889 | -0.31(-5.95%) |
Feb 19, 2004 | 5.223 | 5.223 | 5.145 | 5.145 | 3,202 | -0.03(-0.60%) |
Feb 18, 2004 | 5.191 | 5.191 | 5.092 | 5.177 | 1,921 | +0.01(+0.21%) |
Feb 17, 2004 | 4.885 | 5.237 | 4.846 | 5.166 | 5,444 | +0.12(+2.45%) |
Feb 13, 2004 | 5.042 | 5.042 | 5.042 | 5.042 | 1,281 | +0.00(+0.00%) |
Feb 12, 2004 | 5.114 | 5.114 | 5.042 | 5.042 | 5,124 | -0.13(-2.53%) |
Feb 11, 2004 | 5.461 | 5.464 | 5.153 | 5.173 | 7,046 | -0.25(-4.63%) |
Feb 10, 2004 | 5.306 | 5.425 | 5.253 | 5.425 | 3,843 | +0.12(+2.21%) |
Feb 09, 2004 | 5.308 | 5.308 | 5.035 | 5.308 | 6,405 | +0.17(+3.34%) |
Feb 06, 2004 | 5.152 | 5.256 | 5.136 | 5.136 | 3,523 | +0.06(+1.20%) |
Feb 05, 2004 | 5.070 | 5.152 | 4.754 | 5.075 | 25,302 | +0.37(+7.86%) |
Feb 04, 2004 | 5.074 | 5.074 | 4.660 | 4.705 | 22,740 | -0.29(-5.81%) |
Feb 03, 2004 | 4.769 | 4.995 | 4.769 | 4.995 | 2,882 | +0.21(+4.40%) |
Feb 02, 2004 | 4.860 | 4.860 | 4.777 | 4.785 | 3,843 | -0.07(-1.45%) |
Jan 30, 2004 | 4.995 | 4.995 | 4.838 | 4.855 | 5,765 | -0.13(-2.63%) |
Jan 29, 2004 | 4.808 | 5.008 | 4.808 | 4.986 | 3,843 | +0.13(+2.70%) |
Jan 28, 2004 | 4.955 | 4.995 | 4.841 | 4.855 | 4,484 | -0.25(-4.86%) |
Jan 27, 2004 | 5.134 | 5.134 | 5.058 | 5.103 | 16,334 | -0.05(-0.92%) |
Jan 26, 2004 | 5.153 | 5.153 | 5.005 | 5.150 | 3,523 | -0.00(-0.03%) |
Jan 23, 2004 | 5.022 | 5.152 | 5.020 | 5.152 | 4,804 | +0.06(+1.23%) |
Jan 22, 2004 | 5.230 | 5.230 | 5.050 | 5.089 | 3,202 | -0.14(-2.69%) |
Jan 21, 2004 | 5.225 | 5.347 | 5.058 | 5.230 | 7,046 | -0.10(-1.93%) |
Jan 20, 2004 | 5.308 | 5.548 | 4.715 | 5.333 | 21,139 | -0.13(-2.40%) |
Jan 16, 2004 | 5.526 | 5.526 | 5.464 | 5.464 | 1,281 | -0.02(-0.43%) |
Jan 15, 2004 | 5.182 | 5.487 | 5.182 | 5.487 | 3,676 | +0.19(+3.53%) |
Jan 14, 2004 | 5.017 | 5.369 | 5.003 | 5.300 | 11,402 | +0.03(+0.59%) |
Jan 13, 2004 | 5.182 | 5.272 | 5.182 | 5.269 | 1,764 | +0.00(+0.00%) |
Jan 12, 2004 | 5.239 | 5.275 | 5.010 | 5.269 | 2,575 | +0.06(+1.23%) |
Jan 09, 2004 | 5.228 | 5.228 | 5.011 | 5.205 | 5,444 | -0.10(-1.94%) |
Jan 08, 2004 | 5.054 | 5.308 | 4.949 | 5.308 | 10,569 | +0.34(+6.78%) |
Jan 07, 2004 | 5.125 | 5.177 | 4.967 | 4.971 | 5,739 | -0.17(-3.28%) |
Jan 06, 2004 | 5.244 | 5.244 | 4.980 | 5.139 | 9,288 | +0.01(+0.21%) |
Jan 05, 2004 | 5.124 | 5.138 | 5.024 | 5.128 | 6,085 | -0.10(-1.91%) |
Jan 02, 2004 | 5.228 | 5.298 | 5.228 | 5.228 | 3,843 | -0.02(-0.47%) |
Dec 31, 2003 | 5.308 | 5.548 | 5.003 | 5.253 | 7,686 | -0.05(-0.97%) |
Dec 30, 2003 | 5.227 | 5.317 | 5.064 | 5.305 | 9,477 | +0.14(+2.66%) |
Dec 29, 2003 | 5.167 | 5.227 | 5.102 | 5.167 | 3,843 | +0.16(+3.29%) |
Dec 26, 2003 | 5.003 | 5.003 | 5.003 | 5.003 | 320 | -0.07(-1.40%) |
Dec 24, 2003 | 5.074 | 5.074 | 5.074 | 5.074 | 320 | +0.17(+3.40%) |
Dec 23, 2003 | 4.705 | 4.911 | 4.705 | 4.907 | 6,101 | +0.22(+4.73%) |
Dec 22, 2003 | 4.802 | 4.802 | 4.685 | 4.685 | 5,002 | -0.17(-3.50%) |
Dec 19, 2003 | 4.984 | 4.984 | 4.683 | 4.855 | 2,882 | -0.11(-2.29%) |
Dec 18, 2003 | 4.978 | 5.059 | 4.905 | 4.969 | 4,484 | +0.08(+1.63%) |
Dec 17, 2003 | 5.091 | 5.091 | 4.835 | 4.889 | 4,484 | -0.15(-3.06%) |
Dec 16, 2003 | 5.020 | 5.228 | 4.964 | 5.044 | 35,872 | -0.18(-3.52%) |
Dec 15, 2003 | 5.204 | 5.236 | 5.067 | 5.228 | 53,802 | -0.00(-0.03%) |
Dec 12, 2003 | 5.241 | 5.311 | 5.230 | 5.230 | 5,765 | -0.01(-0.12%) |
Dec 11, 2003 | 5.171 | 5.301 | 4.764 | 5.236 | 7,936 | -0.17(-3.12%) |
Dec 10, 2003 | 5.546 | 5.582 | 5.301 | 5.404 | 23,060 | -0.12(-2.17%) |
Dec 09, 2003 | 5.450 | 5.589 | 5.389 | 5.525 | 18,439 | -0.04(-0.79%) |
Dec 08, 2003 | 5.383 | 5.568 | 5.383 | 5.568 | 5,291 | +0.17(+3.06%) |
Dec 05, 2003 | 5.589 | 5.395 | 5.395 | 5.403 | 960 | -0.19(-3.32%) |
Dec 04, 2003 | 5.325 | 5.589 | 5.094 | 5.589 | 8,807 | +0.26(+4.86%) |
Dec 03, 2003 | 5.573 | 5.573 | 5.330 | 5.330 | 5,310 | -0.26(-4.58%) |
Dec 02, 2003 | 5.308 | 5.620 | 5.308 | 5.586 | 12,116 | +0.01(+0.11%) |
Dec 01, 2003 | 4.959 | 5.579 | 4.959 | 5.579 | 10,153 | +0.51(+9.97%) |
Nov 28, 2003 | 4.988 | 5.074 | 4.800 | 5.074 | 18,326 | +0.14(+2.85%) |
Nov 26, 2003 | 4.844 | 4.953 | 4.839 | 4.933 | 8,968 | +0.10(+1.97%) |
Nov 25, 2003 | 4.821 | 4.838 | 4.821 | 4.838 | 6,697 | +0.04(+0.75%) |
Nov 24, 2003 | 4.640 | 4.802 | 4.552 | 4.802 | 14,739 | +0.17(+3.60%) |
Nov 21, 2003 | 4.513 | 4.635 | 4.593 | 4.635 | 6,325 | +0.12(+2.70%) |
Nov 20, 2003 | 4.683 | 4.683 | 4.513 | 4.513 | 12,436 | -0.19(-4.11%) |
Nov 19, 2003 | 4.769 | 4.892 | 4.638 | 4.707 | 8,007 | +0.02(+0.50%) |
Nov 18, 2003 | 4.746 | 4.907 | 4.683 | 4.683 | 17,048 | -0.04(-0.89%) |
Nov 17, 2003 | 4.874 | 4.874 | 4.636 | 4.725 | 7,046 | -0.03(-0.56%) |
Nov 14, 2003 | 5.044 | 5.044 | 4.752 | 4.752 | 3,084 | -0.10(-2.00%) |
Nov 13, 2003 | 5.066 | 5.066 | 4.827 | 4.849 | 3,843 | -0.08(-1.71%) |
Nov 12, 2003 | 4.952 | 5.097 | 4.933 | 4.933 | 4,291 | +0.10(+2.17%) |
Nov 11, 2003 | 4.989 | 5.103 | 4.828 | 4.828 | 4,435 | -0.09(-1.81%) |
Nov 10, 2003 | 4.952 | 4.952 | 4.872 | 4.918 | 2,594 | +0.09(+1.78%) |
Nov 07, 2003 | 4.986 | 4.986 | 4.597 | 4.832 | 16,014 | -0.01(-0.16%) |
Nov 06, 2003 | 4.801 | 4.839 | 4.685 | 4.839 | 6,245 | +0.07(+1.44%) |
Nov 05, 2003 | 4.685 | 4.838 | 4.683 | 4.771 | 24,021 | +0.09(+1.87%) |
Nov 04, 2003 | 4.563 | 4.761 | 4.527 | 4.683 | 17,695 | +0.16(+3.45%) |
Nov 03, 2003 | 4.421 | 4.527 | 4.410 | 4.527 | 4,535 | +0.20(+4.62%) |
Oct 31, 2003 | 4.449 | 4.522 | 4.324 | 4.327 | 10,297 | -0.04(-0.82%) |
Oct 30, 2003 | 4.410 | 4.387 | 4.363 | 4.363 | 20,818 | -0.05(-1.06%) |
Oct 29, 2003 | 4.373 | 4.448 | 4.373 | 4.410 | 4,804 | -0.01(-0.18%) |
Oct 28, 2003 | 4.483 | 4.483 | 4.410 | 4.418 | 36,512 | -0.02(-0.35%) |
Oct 27, 2003 | 4.431 | 4.482 | 4.393 | 4.434 | 23,701 | +0.02(+0.50%) |
Oct 24, 2003 | 4.761 | 4.761 | 4.182 | 4.412 | 64,057 | -0.35(-7.34%) |
Oct 23, 2003 | 5.667 | 5.667 | 4.644 | 4.761 | 369,933 | -0.92(-16.19%) |
Oct 22, 2003 | 5.810 | 5.810 | 5.681 | 5.681 | 37,473 | -0.03(-0.60%) |
Oct 21, 2003 | 5.857 | 5.873 | 5.715 | 5.715 | 8,327 | -0.08(-1.32%) |
Oct 20, 2003 | 5.832 | 5.832 | 5.792 | 5.792 | 1,281 | -0.01(-0.24%) |
Oct 17, 2003 | 5.781 | 5.845 | 5.781 | 5.806 | 11,530 | -0.05(-0.80%) |
Oct 16, 2003 | 5.846 | 5.856 | 5.838 | 5.853 | 21,779 | +0.01(+0.11%) |
Oct 15, 2003 | 5.843 | 5.846 | 5.835 | 5.846 | 1,921 | +0.05(+0.81%) |
Oct 14, 2003 | 5.831 | 5.881 | 5.676 | 5.799 | 16,975 | -0.05(-0.88%) |
Oct 13, 2003 | 5.742 | 5.904 | 5.742 | 5.851 | 11,210 | +0.17(+2.96%) |
Oct 10, 2003 | 5.868 | 5.868 | 5.648 | 5.682 | 37,502 | -0.19(-3.17%) |
Oct 09, 2003 | 5.945 | 6.006 | 5.868 | 5.868 | 9,993 | +0.01(+0.19%) |
Oct 08, 2003 | 5.904 | 5.932 | 5.845 | 5.857 | 2,882 | -0.13(-2.14%) |
Oct 07, 2003 | 5.776 | 5.985 | 5.770 | 5.985 | 31,067 | +0.21(+3.62%) |
Oct 06, 2003 | 5.776 | 5.778 | 5.774 | 5.776 | 6,085 | +0.00(+0.03%) |
Oct 03, 2003 | 5.654 | 5.812 | 5.631 | 5.774 | 26,263 | +0.34(+6.23%) |
Oct 02, 2003 | 5.253 | 5.462 | 5.253 | 5.436 | 30,840 | +1.92(+54.68%) |
Oct 01, 2003 | 3.434 | 3.515 | 3.434 | 3.514 | 13,283 | +0.08(+2.34%) |
Sep 30, 2003 | 3.422 | 3.434 | 3.389 | 3.434 | 16,334 | +0.03(+0.79%) |
Sep 29, 2003 | 3.422 | 3.422 | 3.400 | 3.407 | 5,765 | +0.01(+0.20%) |
Sep 26, 2003 | 3.407 | 3.414 | 3.400 | 3.400 | 4,323 | -0.01(-0.31%) |
Sep 25, 2003 | 3.390 | 3.412 | 3.389 | 3.410 | 6,245 | +0.02(+0.45%) |
Sep 24, 2003 | 3.436 | 3.465 | 3.395 | 3.395 | 7,206 | -0.04(-1.19%) |
Sep 23, 2003 | 3.414 | 3.436 | 3.379 | 3.436 | 9,608 | +0.05(+1.62%) |
Sep 22, 2003 | 3.381 | 3.415 | 3.346 | 3.381 | 2,882 | -0.01(-0.37%) |
Sep 19, 2003 | 3.385 | 3.417 | 3.385 | 3.393 | 15,373 | -0.01(-0.35%) |
Sep 18, 2003 | 3.355 | 3.406 | 3.355 | 3.405 | 13,850 | +0.05(+1.36%) |
Sep 17, 2003 | 3.228 | 3.359 | 3.228 | 3.359 | 24,982 | +0.06(+1.94%) |
Sep 16, 2003 | 3.266 | 3.297 | 3.206 | 3.296 | 14,412 | +0.08(+2.53%) |
Sep 11, 2003 | 3.246 | 3.296 | 3.201 | 3.214 | 33,149 | +0.06(+2.05%) |
Sep 10, 2003 | 3.260 | 3.260 | 3.150 | 3.150 | 4,323 | -0.15(-4.42%) |
Sep 09, 2003 | 3.296 | 3.296 | 3.296 | 3.296 | 480 | +0.00(+0.00%) |
Sep 08, 2003 | 3.300 | 3.311 | 3.264 | 3.296 | 2,882 | +0.03(+0.96%) |
Sep 05, 2003 | 3.311 | 3.311 | 3.262 | 3.264 | 4,323 | +0.01(+0.38%) |
Sep 04, 2003 | 3.307 | 3.307 | 3.252 | 3.252 | 4,323 | -0.03(-0.99%) |
Sep 03, 2003 | 3.330 | 3.330 | 3.230 | 3.285 | 7,686 | -0.05(-1.37%) |
Sep 02, 2003 | 3.327 | 3.330 | 3.287 | 3.330 | 3,363 | +0.04(+1.29%) |
Aug 29, 2003 | 3.327 | 3.327 | 3.288 | 3.288 | 2,402 | +0.03(+1.07%) |
Aug 28, 2003 | 3.238 | 3.267 | 3.213 | 3.253 | 4,323 | -0.00(-0.02%) |
Aug 27, 2003 | 3.275 | 3.275 | 3.253 | 3.254 | 2,402 | +0.05(+1.51%) |
Aug 26, 2003 | 3.233 | 3.233 | 3.201 | 3.205 | 3,843 | -0.02(-0.67%) |
Aug 25, 2003 | 3.322 | 3.322 | 3.221 | 3.227 | 3,843 | +0.00(+0.00%) |
Aug 22, 2003 | 3.409 | 3.443 | 3.223 | 3.227 | 15,854 | -0.17(-5.08%) |
Aug 21, 2003 | 3.448 | 3.464 | 3.400 | 3.400 | 12,010 | +0.03(+1.03%) |
Aug 20, 2003 | 3.365 | 3.365 | 3.362 | 3.365 | 15,373 | +0.03(+1.00%) |
Aug 19, 2003 | 3.296 | 3.351 | 3.296 | 3.332 | 8,167 | +0.11(+3.47%) |
Aug 18, 2003 | 3.230 | 3.261 | 3.162 | 3.220 | 20,178 | +0.07(+2.07%) |
Aug 15, 2003 | 3.158 | 3.261 | 3.150 | 3.155 | 9,608 | +0.00(+0.15%) |
Aug 14, 2003 | 3.157 | 3.157 | 3.150 | 3.150 | 3,843 | -0.02(-0.66%) |
Aug 13, 2003 | 3.170 | 3.171 | 3.168 | 3.171 | 2,882 | +0.01(+0.26%) |
Aug 12, 2003 | 3.123 | 3.169 | 3.123 | 3.162 | 2,882 | +0.04(+1.27%) |
Aug 11, 2003 | 3.123 | 3.123 | 3.123 | 3.123 | 1,921 | -0.03(-0.97%) |
Aug 08, 2003 | 3.169 | 3.169 | 3.123 | 3.153 | 1,921 | -0.01(-0.20%) |
Aug 07, 2003 | 3.155 | 3.193 | 3.155 | 3.160 | 2,402 | -0.06(-1.96%) |
Aug 06, 2003 | 3.123 | 3.223 | 3.123 | 3.223 | 11,049 | +0.08(+2.40%) |
Aug 05, 2003 | 3.224 | 3.336 | 3.147 | 3.147 | 4,804 | -0.16(-4.96%) |
Aug 04, 2003 | 3.287 | 3.321 | 3.216 | 3.312 | 5,765 | +0.05(+1.55%) |