Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.605 | 4.657 | 4.595 | 4.653 | 636,796 | +0.08(+1.82%) |
Jul 29, 2004 | 4.553 | 4.637 | 4.553 | 4.570 | 433,348 | +0.02(+0.37%) |
Jul 28, 2004 | 4.578 | 4.593 | 4.533 | 4.553 | 209,700 | -0.04(-0.77%) |
Jul 27, 2004 | 4.587 | 4.589 | 4.522 | 4.589 | 223,648 | -0.01(-0.23%) |
Jul 26, 2004 | 4.587 | 4.689 | 4.576 | 4.599 | 637,277 | +0.06(+1.42%) |
Jul 23, 2004 | 4.530 | 4.574 | 4.503 | 4.535 | 285,692 | -0.07(-1.49%) |
Jul 22, 2004 | 4.595 | 4.616 | 4.576 | 4.603 | 458,840 | -0.00(-0.05%) |
Jul 21, 2004 | 4.553 | 4.676 | 4.553 | 4.605 | 1,055,716 | +0.09(+2.07%) |
Jul 20, 2004 | 4.447 | 4.512 | 4.431 | 4.512 | 293,388 | +0.04(+0.84%) |
Jul 19, 2004 | 4.460 | 4.497 | 4.439 | 4.474 | 301,083 | +0.07(+1.51%) |
Jul 16, 2004 | 4.408 | 4.458 | 4.385 | 4.408 | 677,197 | +0.02(+0.38%) |
Jul 15, 2004 | 4.387 | 4.460 | 4.375 | 4.391 | 429,501 | +0.01(+0.14%) |
Jul 14, 2004 | 4.366 | 4.406 | 4.329 | 4.385 | 792,148 | -0.02(-0.52%) |
Jul 13, 2004 | 4.443 | 4.443 | 4.397 | 4.408 | 1,053,312 | -0.04(-0.98%) |
Jul 12, 2004 | 4.483 | 4.522 | 4.451 | 4.451 | 386,214 | -0.02(-0.46%) |
Jul 09, 2004 | 4.470 | 4.533 | 4.470 | 4.472 | 593,510 | +0.07(+1.65%) |
Jul 08, 2004 | 4.522 | 4.522 | 4.399 | 4.399 | 538,680 | -0.13(-2.80%) |
Jul 07, 2004 | 4.472 | 4.533 | 4.472 | 4.526 | 1,097,560 | +0.06(+1.44%) |
Jul 06, 2004 | 4.458 | 4.508 | 4.445 | 4.462 | 377,557 | +0.02(+0.52%) |
Jul 02, 2004 | 4.512 | 4.512 | 4.439 | 4.439 | 601,205 | -0.03(-0.70%) |
Jul 01, 2004 | 4.499 | 4.533 | 4.429 | 4.470 | 920,084 | +0.00(+0.09%) |
Jun 30, 2004 | 4.483 | 4.483 | 4.412 | 4.466 | 818,120 | -0.02(-0.42%) |
Jun 29, 2004 | 4.481 | 4.499 | 4.472 | 4.485 | 283,288 | +0.00(+0.09%) |
Jun 28, 2004 | 4.497 | 4.533 | 4.481 | 4.481 | 387,176 | +0.04(+0.80%) |
Jun 25, 2004 | 4.466 | 4.466 | 4.435 | 4.445 | 680,564 | -0.01(-0.33%) |
Jun 24, 2004 | 4.449 | 4.470 | 4.449 | 4.460 | 1,230,307 | +0.01(+0.28%) |
Jun 23, 2004 | 4.516 | 4.537 | 4.408 | 4.447 | 910,465 | -0.07(-1.47%) |
Jun 22, 2004 | 4.508 | 4.524 | 4.468 | 4.514 | 209,219 | +0.00(+0.05%) |
Jun 21, 2004 | 4.491 | 4.522 | 4.441 | 4.512 | 531,465 | -0.01(-0.28%) |
Jun 18, 2004 | 4.568 | 4.568 | 4.491 | 4.524 | 348,218 | -0.06(-1.36%) |
Jun 17, 2004 | 4.591 | 4.605 | 4.574 | 4.587 | 338,598 | +0.06(+1.24%) |
Jun 16, 2004 | 4.651 | 4.655 | 4.491 | 4.530 | 472,307 | -0.10(-2.20%) |
Jun 15, 2004 | 4.468 | 4.632 | 4.429 | 4.632 | 879,683 | +0.23(+5.24%) |
Jun 14, 2004 | 4.449 | 4.489 | 4.366 | 4.402 | 977,319 | -0.23(-4.94%) |
Jun 10, 2004 | 4.597 | 4.655 | 4.555 | 4.630 | 251,544 | +0.02(+0.54%) |
Jun 09, 2004 | 4.757 | 4.770 | 4.589 | 4.605 | 812,829 | -0.09(-1.99%) |
Jun 08, 2004 | 4.740 | 4.740 | 4.668 | 4.699 | 705,574 | +0.01(+0.31%) |
Jun 07, 2004 | 4.468 | 4.716 | 4.468 | 4.684 | 1,102,370 | +0.26(+5.82%) |
Jun 04, 2004 | 4.389 | 4.437 | 4.366 | 4.427 | 895,074 | +0.10(+2.31%) |
Jun 03, 2004 | 4.325 | 4.387 | 4.273 | 4.327 | 710,865 | -0.09(-2.07%) |
Jun 02, 2004 | 4.385 | 4.420 | 4.375 | 4.418 | 899,884 | +0.10(+2.36%) |
Jun 01, 2004 | 4.325 | 4.354 | 4.296 | 4.316 | 1,518,885 | +0.01(+0.24%) |
May 28, 2004 | 4.429 | 4.429 | 4.266 | 4.306 | 1,645,379 | -0.24(-5.22%) |
May 27, 2004 | 4.578 | 4.647 | 4.541 | 4.543 | 1,618,445 | -0.03(-0.73%) |
May 26, 2004 | 4.595 | 4.605 | 4.533 | 4.576 | 866,697 | -0.03(-0.63%) |
May 25, 2004 | 4.493 | 4.616 | 4.456 | 4.605 | 4,577,338 | +0.02(+0.45%) |
May 24, 2004 | 4.682 | 4.763 | 4.578 | 4.585 | 2,860,295 | +0.07(+1.52%) |
May 21, 2004 | 4.574 | 4.657 | 4.472 | 4.516 | 872,469 | +0.06(+1.40%) |
May 20, 2004 | 4.580 | 4.582 | 4.433 | 4.454 | 1,610,268 | -0.19(-4.12%) |
May 19, 2004 | 4.637 | 4.782 | 4.630 | 4.645 | 2,323,058 | +0.09(+1.87%) |
May 18, 2004 | 4.449 | 4.674 | 4.439 | 4.560 | 4,624,954 | +0.49(+12.17%) |
May 17, 2004 | 3.842 | 4.214 | 3.836 | 4.065 | 6,965,326 | -0.28(-6.46%) |
May 14, 2004 | 4.418 | 4.574 | 4.158 | 4.345 | 7,915,712 | -0.53(-10.80%) |
May 13, 2004 | 4.736 | 5.146 | 4.736 | 4.871 | 2,025,822 | +0.18(+3.76%) |
May 12, 2004 | 4.637 | 4.740 | 4.595 | 4.695 | 1,669,908 | +0.14(+3.06%) |
May 11, 2004 | 4.476 | 4.676 | 4.439 | 4.555 | 2,119,610 | -0.02(-0.41%) |
May 10, 2004 | 4.782 | 4.784 | 4.503 | 4.574 | 3,613,966 | -0.46(-9.05%) |
May 07, 2004 | 5.239 | 5.239 | 4.990 | 5.029 | 854,673 | -0.21(-4.01%) |
May 06, 2004 | 5.406 | 5.445 | 5.225 | 5.239 | 962,890 | -0.17(-3.08%) |
May 05, 2004 | 5.375 | 5.406 | 5.296 | 5.406 | 656,516 | +0.11(+2.16%) |
May 04, 2004 | 5.052 | 5.310 | 5.052 | 5.291 | 1,121,609 | +0.34(+6.89%) |
May 03, 2004 | 4.971 | 4.988 | 4.892 | 4.950 | 1,413,554 | -0.06(-1.20%) |
Apr 30, 2004 | 5.011 | 5.013 | 4.948 | 5.011 | 1,006,177 | -0.02(-0.41%) |
Apr 29, 2004 | 5.044 | 5.183 | 4.938 | 5.032 | 1,857,003 | -0.13(-2.58%) |
Apr 28, 2004 | 5.408 | 5.410 | 5.057 | 5.165 | 1,920,490 | -0.26(-4.72%) |
Apr 27, 2004 | 5.599 | 5.599 | 5.408 | 5.420 | 1,331,790 | -0.20(-3.55%) |
Apr 26, 2004 | 5.915 | 5.926 | 5.616 | 5.620 | 1,662,213 | -0.32(-5.32%) |
Apr 23, 2004 | 5.967 | 5.978 | 5.884 | 5.936 | 732,027 | -0.01(-0.11%) |
Apr 22, 2004 | 6.011 | 6.011 | 5.822 | 5.942 | 798,400 | +0.10(+1.64%) |
Apr 21, 2004 | 5.847 | 5.863 | 5.676 | 5.847 | 537,718 | +0.08(+1.44%) |
Apr 20, 2004 | 5.711 | 5.901 | 5.697 | 5.763 | 826,296 | +0.09(+1.58%) |
Apr 19, 2004 | 5.628 | 5.674 | 5.583 | 5.674 | 797,439 | -0.04(-0.73%) |
Apr 16, 2004 | 5.520 | 5.776 | 5.520 | 5.716 | 825,334 | +0.13(+2.27%) |
Apr 15, 2004 | 5.614 | 5.620 | 5.510 | 5.589 | 432,867 | -0.02(-0.30%) |
Apr 14, 2004 | 5.614 | 5.801 | 5.593 | 5.605 | 1,271,669 | -0.17(-2.88%) |
Apr 13, 2004 | 6.030 | 6.071 | 5.741 | 5.772 | 1,503,494 | -0.14(-2.32%) |
Apr 12, 2004 | 5.790 | 5.915 | 5.755 | 5.909 | 690,664 | +0.15(+2.60%) |
Apr 08, 2004 | 5.861 | 5.880 | 5.728 | 5.759 | 741,647 | +0.02(+0.40%) |
Apr 07, 2004 | 5.801 | 5.801 | 5.632 | 5.736 | 1,020,125 | -0.06(-1.11%) |
Apr 06, 2004 | 5.917 | 5.975 | 5.718 | 5.801 | 1,616,040 | -0.26(-4.22%) |
Apr 05, 2004 | 5.884 | 6.061 | 5.863 | 6.057 | 2,097,004 | +0.23(+4.04%) |
Apr 02, 2004 | 5.763 | 5.840 | 5.672 | 5.822 | 1,921,933 | +0.16(+2.87%) |
Apr 01, 2004 | 5.572 | 5.755 | 5.547 | 5.659 | 1,617,483 | +0.19(+3.50%) |
Mar 31, 2004 | 5.470 | 5.510 | 5.408 | 5.468 | 740,204 | +0.11(+2.02%) |
Mar 30, 2004 | 5.346 | 5.387 | 5.304 | 5.360 | 520,884 | -0.01(-0.23%) |
Mar 29, 2004 | 5.385 | 5.408 | 5.368 | 5.373 | 489,140 | +0.05(+0.94%) |
Mar 26, 2004 | 5.277 | 5.341 | 5.239 | 5.323 | 589,662 | +0.11(+2.07%) |
Mar 25, 2004 | 5.015 | 5.215 | 4.990 | 5.215 | 727,699 | +0.22(+4.41%) |
Mar 24, 2004 | 5.052 | 5.052 | 4.990 | 4.994 | 362,647 | -0.04(-0.74%) |
Mar 23, 2004 | 5.094 | 5.094 | 5.013 | 5.032 | 448,258 | +0.04(+0.83%) |
Mar 22, 2004 | 5.231 | 5.231 | 4.971 | 4.990 | 776,276 | -0.24(-4.61%) |
Mar 19, 2004 | 5.198 | 5.260 | 5.158 | 5.231 | 683,931 | +0.03(+0.64%) |
Mar 18, 2004 | 5.115 | 5.208 | 5.044 | 5.198 | 596,395 | -0.05(-0.87%) |
Mar 17, 2004 | 5.198 | 5.302 | 5.140 | 5.244 | 856,597 | +0.16(+3.15%) |
Mar 16, 2004 | 4.921 | 5.094 | 4.921 | 5.084 | 769,543 | +0.13(+2.69%) |
Mar 15, 2004 | 5.073 | 5.073 | 4.948 | 4.950 | 1,149,985 | -0.25(-4.76%) |
Mar 12, 2004 | 5.044 | 5.198 | 5.044 | 5.198 | 1,170,186 | +0.23(+4.65%) |
Mar 11, 2004 | 4.969 | 5.021 | 4.865 | 4.967 | 2,096,042 | -0.12(-2.29%) |
Mar 10, 2004 | 5.271 | 5.271 | 5.052 | 5.084 | 1,362,091 | -0.26(-4.86%) |
Mar 09, 2004 | 5.535 | 5.535 | 5.208 | 5.343 | 774,833 | -0.17(-3.02%) |
Mar 08, 2004 | 5.607 | 5.614 | 5.508 | 5.510 | 1,063,412 | -0.05(-0.93%) |
Mar 05, 2004 | 5.489 | 5.568 | 5.447 | 5.562 | 684,412 | +0.08(+1.40%) |
Mar 04, 2004 | 5.458 | 5.487 | 5.437 | 5.485 | 694,993 | +0.05(+0.88%) |
Mar 03, 2004 | 5.420 | 5.447 | 5.395 | 5.437 | 767,138 | +0.03(+0.58%) |
Mar 02, 2004 | 5.406 | 5.479 | 5.366 | 5.406 | 1,015,796 | +0.02(+0.31%) |
Mar 01, 2004 | 5.385 | 5.395 | 5.314 | 5.389 | 1,355,357 | +0.28(+5.45%) |
Feb 27, 2004 | 5.044 | 5.225 | 5.042 | 5.111 | 922,970 | +0.20(+4.15%) |
Feb 26, 2004 | 4.988 | 4.988 | 4.886 | 4.907 | 1,344,776 | -0.02(-0.42%) |
Feb 25, 2004 | 5.032 | 5.032 | 4.915 | 4.928 | 1,597,282 | -0.15(-2.87%) |
Feb 24, 2004 | 5.198 | 5.250 | 5.038 | 5.073 | 1,271,669 | -0.16(-2.98%) |
Feb 23, 2004 | 5.321 | 5.323 | 5.219 | 5.229 | 978,762 | -0.13(-2.41%) |
Feb 20, 2004 | 5.406 | 5.406 | 5.256 | 5.358 | 1,322,171 | +0.00(+0.08%) |
Feb 19, 2004 | 5.560 | 5.560 | 5.346 | 5.354 | 1,360,167 | -0.21(-3.77%) |
Feb 18, 2004 | 5.541 | 5.591 | 5.458 | 5.564 | 1,277,441 | +0.07(+1.36%) |
Feb 17, 2004 | 5.593 | 5.593 | 5.410 | 5.489 | 1,854,598 | +0.14(+2.52%) |
Feb 13, 2004 | 5.558 | 5.562 | 5.312 | 5.354 | 853,711 | -0.12(-2.20%) |
Feb 12, 2004 | 5.551 | 5.593 | 5.452 | 5.474 | 894,593 | -0.05(-0.83%) |
Feb 11, 2004 | 5.562 | 5.572 | 5.489 | 5.520 | 1,174,515 | +0.01(+0.23%) |
Feb 10, 2004 | 5.458 | 5.508 | 5.406 | 5.508 | 1,084,574 | +0.10(+1.88%) |
Feb 09, 2004 | 5.354 | 5.425 | 5.281 | 5.406 | 1,564,096 | +0.28(+5.43%) |
Feb 06, 2004 | 5.156 | 5.156 | 5.023 | 5.127 | 1,510,709 | +0.11(+2.28%) |
Feb 05, 2004 | 5.011 | 5.073 | 4.930 | 5.013 | 1,255,317 | -0.02(-0.50%) |
Feb 04, 2004 | 4.973 | 5.239 | 4.896 | 5.038 | 2,402,898 | +0.12(+2.37%) |
Feb 03, 2004 | 4.803 | 4.938 | 4.701 | 4.921 | 1,465,979 | +0.01(+0.25%) |
Feb 02, 2004 | 5.198 | 5.198 | 4.855 | 4.909 | 2,494,281 | -0.04(-0.80%) |
Jan 30, 2004 | 4.907 | 4.986 | 4.705 | 4.948 | 1,972,916 | +0.01(+0.25%) |
Jan 29, 2004 | 5.061 | 5.239 | 4.630 | 4.936 | 3,645,229 | -0.12(-2.47%) |
Jan 28, 2004 | 5.533 | 5.533 | 5.015 | 5.061 | 3,632,724 | -0.47(-8.50%) |
Jan 27, 2004 | 5.562 | 5.591 | 5.408 | 5.531 | 1,189,425 | +0.06(+1.06%) |
Jan 26, 2004 | 5.593 | 5.707 | 5.433 | 5.472 | 2,930,035 | -0.08(-1.46%) |
Jan 23, 2004 | 5.531 | 5.720 | 5.510 | 5.553 | 2,806,427 | +0.16(+2.97%) |
Jan 22, 2004 | 5.408 | 5.499 | 5.312 | 5.393 | 1,346,700 | -0.06(-1.18%) |
Jan 21, 2004 | 5.406 | 5.468 | 5.106 | 5.458 | 2,529,872 | +0.06(+1.16%) |
Jan 20, 2004 | 5.146 | 5.499 | 5.084 | 5.395 | 3,456,210 | +0.29(+5.70%) |
Jan 16, 2004 | 5.343 | 5.346 | 4.994 | 5.104 | 6,094,781 | -0.41(-7.50%) |
Jan 15, 2004 | 5.957 | 5.957 | 5.447 | 5.518 | 3,241,219 | -0.44(-7.33%) |
Jan 14, 2004 | 6.050 | 6.079 | 5.896 | 5.955 | 2,186,945 | +0.03(+0.49%) |
Jan 13, 2004 | 5.965 | 6.061 | 5.896 | 5.926 | 3,710,159 | +0.08(+1.32%) |
Jan 12, 2004 | 5.666 | 5.892 | 5.635 | 5.849 | 2,835,766 | +0.28(+4.96%) |
Jan 09, 2004 | 5.524 | 5.583 | 5.510 | 5.572 | 2,572,197 | +0.10(+1.86%) |
Jan 08, 2004 | 5.404 | 5.483 | 5.389 | 5.470 | 2,018,126 | +0.17(+3.18%) |
Jan 07, 2004 | 5.298 | 5.325 | 5.198 | 5.302 | 1,198,082 | +0.00(+0.08%) |
Jan 06, 2004 | 5.443 | 5.456 | 5.094 | 5.298 | 1,849,789 | -0.09(-1.58%) |
Jan 05, 2004 | 5.479 | 5.541 | 5.260 | 5.383 | 3,766,913 | -0.02(-0.42%) |
Jan 02, 2004 | 5.354 | 5.447 | 5.308 | 5.406 | 2,439,451 | +0.17(+3.17%) |
Dec 31, 2003 | 5.339 | 5.354 | 5.204 | 5.239 | 1,266,379 | -0.06(-1.18%) |
Dec 30, 2003 | 5.343 | 5.364 | 5.202 | 5.302 | 1,303,413 | -0.05(-0.97%) |
Dec 29, 2003 | 4.988 | 5.370 | 5.094 | 5.354 | 1,743,977 | +0.37(+7.34%) |
Dec 26, 2003 | 5.023 | 5.131 | 4.980 | 4.988 | 852,268 | -0.00(-0.08%) |
Dec 24, 2003 | 5.029 | 5.094 | 4.990 | 4.992 | 986,458 | -0.01(-0.21%) |
Dec 23, 2003 | 4.878 | 5.073 | 4.878 | 5.002 | 1,413,554 | +0.13(+2.73%) |
Dec 22, 2003 | 4.772 | 4.928 | 4.761 | 4.869 | 1,039,845 | +0.16(+3.40%) |
Dec 19, 2003 | 4.637 | 4.728 | 4.637 | 4.709 | 1,207,701 | +0.09(+2.03%) |
Dec 18, 2003 | 4.481 | 4.661 | 4.481 | 4.616 | 1,334,676 | +0.14(+3.02%) |
Dec 17, 2003 | 4.689 | 4.689 | 4.439 | 4.481 | 2,214,841 | -0.32(-6.71%) |
Dec 16, 2003 | 4.479 | 4.807 | 4.479 | 4.803 | 1,590,549 | +0.31(+6.99%) |
Dec 15, 2003 | 4.512 | 4.537 | 4.476 | 4.489 | 1,151,428 | +0.10(+2.32%) |
Dec 12, 2003 | 4.314 | 4.389 | 4.314 | 4.387 | 952,790 | +0.10(+2.33%) |
Dec 11, 2003 | 4.196 | 4.293 | 4.177 | 4.287 | 829,182 | +0.12(+2.79%) |
Dec 10, 2003 | 4.231 | 4.231 | 4.162 | 4.171 | 411,224 | +0.00(+0.05%) |
Dec 09, 2003 | 4.138 | 4.185 | 4.138 | 4.169 | 969,143 | +0.07(+1.83%) |
Dec 08, 2003 | 4.158 | 4.158 | 4.075 | 4.094 | 683,931 | -0.06(-1.50%) |
Dec 05, 2003 | 4.173 | 4.175 | 4.127 | 4.156 | 943,652 | -0.07(-1.77%) |
Dec 04, 2003 | 4.185 | 4.231 | 4.185 | 4.231 | 1,268,303 | +0.05(+1.19%) |
Dec 03, 2003 | 4.165 | 4.221 | 4.150 | 4.181 | 1,455,879 | +0.02(+0.55%) |
Dec 02, 2003 | 4.148 | 4.175 | 4.144 | 4.158 | 886,417 | +0.01(+0.35%) |
Dec 01, 2003 | 3.982 | 4.158 | 4.059 | 4.144 | 1,580,930 | +0.16(+4.07%) |
Nov 28, 2003 | 3.869 | 3.990 | 3.869 | 3.982 | 723,370 | +0.14(+3.51%) |
Nov 26, 2003 | 3.828 | 3.867 | 3.819 | 3.846 | 1,070,145 | +0.02(+0.65%) |
Nov 25, 2003 | 3.792 | 3.840 | 3.792 | 3.821 | 1,387,582 | +0.04(+1.10%) |
Nov 24, 2003 | 3.742 | 3.786 | 3.742 | 3.780 | 1,263,974 | +0.10(+2.65%) |
Nov 21, 2003 | 3.643 | 3.691 | 3.643 | 3.682 | 1,035,516 | +0.09(+2.37%) |
Nov 20, 2003 | 3.695 | 3.695 | 3.535 | 3.597 | 1,855,560 | -0.17(-4.53%) |
Nov 19, 2003 | 3.676 | 3.790 | 3.670 | 3.767 | 1,198,082 | +0.07(+1.80%) |
Nov 18, 2003 | 3.742 | 3.792 | 3.688 | 3.701 | 1,130,747 | -0.05(-1.39%) |
Nov 17, 2003 | 3.784 | 3.861 | 3.701 | 3.753 | 1,576,120 | -0.11(-2.96%) |
Nov 14, 2003 | 3.921 | 3.950 | 3.867 | 3.867 | 1,211,068 | -0.07(-1.90%) |
Nov 13, 2003 | 3.946 | 3.971 | 3.919 | 3.942 | 1,174,034 | -0.06(-1.46%) |
Nov 12, 2003 | 3.857 | 4.000 | 3.828 | 4.000 | 1,289,465 | +0.13(+3.39%) |
Nov 11, 2003 | 4.004 | 4.004 | 3.878 | 3.869 | 1,230,788 | -0.10(-2.62%) |
Nov 10, 2003 | 4.002 | 4.023 | 3.977 | 3.973 | 805,134 | -0.03(-0.73%) |
Nov 07, 2003 | 3.992 | 4.059 | 3.971 | 4.002 | 762,809 | -0.07(-1.74%) |
Nov 06, 2003 | 4.081 | 4.086 | 3.963 | 4.073 | 1,355,357 | -0.07(-1.61%) |
Nov 05, 2003 | 4.158 | 4.273 | 4.102 | 4.140 | 1,525,138 | -0.10(-2.45%) |
Nov 04, 2003 | 4.158 | 4.273 | 4.158 | 4.244 | 1,606,536 | +0.11(+2.56%) |
Nov 03, 2003 | 4.046 | 4.138 | 4.046 | 4.138 | 1,954,408 | +0.19(+4.85%) |
Oct 31, 2003 | 3.901 | 3.963 | 3.932 | 3.946 | 1,408,263 | +0.05(+1.17%) |
Oct 30, 2003 | 3.863 | 3.882 | 3.855 | 3.901 | 960,485 | +0.06(+1.46%) |
Oct 29, 2003 | 3.801 | 3.844 | 3.784 | 3.844 | 1,023,492 | +0.05(+1.32%) |
Oct 28, 2003 | 3.666 | 3.794 | 3.659 | 3.794 | 1,294,275 | +0.13(+3.52%) |
Oct 27, 2003 | 3.663 | 3.676 | 3.659 | 3.666 | 1,181,729 | -0.03(-0.79%) |
Oct 24, 2003 | 3.680 | 3.713 | 3.680 | 3.695 | 500,203 | +0.07(+1.89%) |
Oct 23, 2003 | 3.634 | 3.634 | 3.518 | 3.626 | 1,182,210 | -0.05(-1.36%) |
Oct 22, 2003 | 3.711 | 3.711 | 3.670 | 3.676 | 672,388 | -0.05(-1.23%) |
Oct 21, 2003 | 3.713 | 3.720 | 3.672 | 3.722 | 1,073,512 | -0.01(-0.22%) |
Oct 20, 2003 | 3.742 | 3.763 | 3.651 | 3.730 | 1,521,290 | +0.06(+1.64%) |
Oct 17, 2003 | 3.720 | 3.784 | 3.639 | 3.670 | 1,503,013 | -0.05(-1.34%) |
Oct 16, 2003 | 3.691 | 3.742 | 3.715 | 3.720 | 916,718 | +0.03(+0.79%) |
Oct 15, 2003 | 3.722 | 3.738 | 3.695 | 3.691 | 873,912 | +0.05(+1.43%) |
Oct 14, 2003 | 3.691 | 3.691 | 3.630 | 3.639 | 1,899,328 | -0.12(-3.31%) |
Oct 13, 2003 | 3.657 | 3.826 | 3.757 | 3.763 | 3,256,610 | +0.11(+2.90%) |
Oct 10, 2003 | 3.639 | 3.686 | 3.639 | 3.657 | 1,682,413 | +0.07(+1.97%) |
Oct 09, 2003 | 3.532 | 3.593 | 3.530 | 3.587 | 1,583,334 | +0.11(+3.17%) |
Oct 08, 2003 | 3.508 | 3.532 | 3.474 | 3.476 | 1,116,318 | -0.02(-0.48%) |
Oct 07, 2003 | 3.458 | 3.505 | 3.472 | 3.493 | 1,177,400 | +0.04(+1.02%) |
Oct 06, 2003 | 3.447 | 3.468 | 3.431 | 3.458 | 1,013,392 | +0.07(+1.96%) |
Oct 03, 2003 | 3.377 | 3.389 | 3.377 | 3.391 | 1,468,384 | +0.10(+2.90%) |
Oct 02, 2003 | 3.300 | 3.306 | 3.285 | 3.295 | 1,327,942 | +0.07(+2.06%) |
Oct 01, 2003 | 3.152 | 3.233 | 3.152 | 3.229 | 580,524 | +0.07(+2.10%) |
Sep 30, 2003 | 3.160 | 3.171 | 3.152 | 3.162 | 467,497 | +0.01(+0.46%) |
Sep 29, 2003 | 3.154 | 3.154 | 3.144 | 3.148 | 261,163 | +0.04(+1.14%) |
Sep 26, 2003 | 3.088 | 3.129 | 3.088 | 3.112 | 254,911 | +0.06(+2.05%) |
Sep 25, 2003 | 3.048 | 3.058 | 3.038 | 3.050 | 495,874 | -0.02(-0.54%) |
Sep 24, 2003 | 3.088 | 3.115 | 3.048 | 3.067 | 676,716 | +0.04(+1.37%) |
Sep 23, 2003 | 2.963 | 3.052 | 3.017 | 3.025 | 430,944 | +0.06(+2.11%) |
Sep 22, 2003 | 3.025 | 3.025 | 2.942 | 2.963 | 445,373 | -0.07(-2.26%) |
Sep 19, 2003 | 3.036 | 3.046 | 3.029 | 3.031 | 521,365 | +0.01(+0.48%) |
Sep 18, 2003 | 3.027 | 3.027 | 3.002 | 3.017 | 903,251 | -0.08(-2.62%) |
Sep 17, 2003 | 3.140 | 3.102 | 3.094 | 3.098 | 583,890 | -0.04(-1.32%) |
Sep 16, 2003 | 3.098 | 3.137 | 3.098 | 3.140 | 633,911 | +0.05(+1.62%) |
Sep 15, 2003 | 3.094 | 3.094 | 3.017 | 3.090 | 1,017,239 | -0.08(-2.56%) |
Sep 12, 2003 | 3.219 | 3.219 | 3.121 | 3.171 | 486,255 | -0.03(-0.97%) |
Sep 11, 2003 | 3.200 | 3.212 | 3.192 | 3.202 | 516,555 | -0.01(-0.19%) |
Sep 10, 2003 | 3.235 | 3.235 | 3.202 | 3.208 | 694,512 | -0.03(-0.84%) |
Sep 09, 2003 | 3.216 | 3.271 | 3.214 | 3.235 | 444,411 | +0.02(+0.58%) |
Sep 08, 2003 | 3.212 | 3.233 | 3.208 | 3.216 | 480,964 | +0.04(+1.11%) |
Sep 05, 2003 | 3.148 | 3.223 | 3.148 | 3.181 | 565,133 | +0.04(+1.39%) |
Sep 04, 2003 | 3.192 | 3.200 | 3.127 | 3.137 | 843,130 | -0.04(-1.24%) |
Sep 03, 2003 | 3.214 | 3.223 | 3.177 | 3.177 | 1,120,647 | -0.05(-1.55%) |
Sep 02, 2003 | 3.246 | 3.246 | 3.196 | 3.227 | 1,029,263 | +0.07(+2.31%) |
Aug 29, 2003 | 3.123 | 3.158 | 3.123 | 3.154 | 620,925 | +0.03(+1.00%) |
Aug 28, 2003 | 3.112 | 3.131 | 3.112 | 3.123 | 669,021 | +0.03(+0.87%) |
Aug 27, 2003 | 3.015 | 3.098 | 3.015 | 3.096 | 557,918 | +0.09(+2.83%) |
Aug 26, 2003 | 2.996 | 3.015 | 2.990 | 3.011 | 1,571,310 | +0.06(+2.04%) |
Aug 25, 2003 | 2.967 | 2.967 | 2.917 | 2.950 | 638,720 | -0.07(-2.47%) |
Aug 22, 2003 | 3.046 | 3.056 | 3.011 | 3.025 | 510,303 | +0.02(+0.69%) |
Aug 21, 2003 | 2.973 | 3.013 | 2.952 | 3.004 | 800,805 | +0.04(+1.40%) |
Aug 20, 2003 | 2.984 | 2.984 | 2.940 | 2.963 | 544,451 | -0.02(-0.84%) |
Aug 19, 2003 | 2.990 | 2.992 | 2.967 | 2.988 | 664,211 | +0.03(+1.13%) |
Aug 18, 2003 | 2.932 | 2.969 | 2.932 | 2.954 | 745,013 | +0.04(+1.36%) |
Aug 15, 2003 | 2.915 | 2.915 | 2.900 | 2.915 | 43,767 | +0.00(+0.14%) |
Aug 14, 2003 | 2.915 | 2.915 | 2.869 | 2.911 | 516,555 | -0.00(-0.14%) |
Aug 13, 2003 | 2.913 | 2.930 | 2.911 | 2.915 | 379,961 | +0.03(+1.01%) |
Aug 12, 2003 | 2.869 | 2.900 | 2.869 | 2.886 | 264,530 | +0.04(+1.31%) |
Aug 11, 2003 | 2.799 | 2.869 | 2.799 | 2.848 | 317,436 | +0.06(+2.24%) |
Aug 08, 2003 | 2.755 | 2.807 | 2.755 | 2.786 | 193,347 | +0.05(+1.90%) |
Aug 07, 2003 | 2.711 | 2.740 | 2.703 | 2.734 | 416,034 | +0.06(+2.41%) |
Aug 06, 2003 | 2.697 | 2.697 | 2.670 | 2.670 | 442,006 | -0.03(-1.00%) |
Aug 05, 2003 | 2.734 | 2.734 | 2.684 | 2.697 | 160,161 | -0.04(-1.44%) |
Aug 04, 2003 | 2.738 | 2.749 | 2.728 | 2.736 | 322,246 | +0.03(+1.08%) |