Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.060 | 3.068 | 2.996 | 3.060 | 2,094,949 | -0.03(-1.04%) |
Aug 30, 2004 | 3.141 | 3.165 | 3.085 | 3.093 | 2,098,053 | -0.12(-3.76%) |
Aug 27, 2004 | 3.270 | 3.270 | 3.197 | 3.213 | 1,157,735 | -0.07(-2.21%) |
Aug 26, 2004 | 3.246 | 3.286 | 3.230 | 3.286 | 3,385,667 | +0.06(+2.00%) |
Aug 25, 2004 | 3.125 | 3.238 | 3.101 | 3.221 | 3,747,987 | +0.12(+3.90%) |
Aug 24, 2004 | 3.109 | 3.125 | 3.076 | 3.101 | 1,483,550 | +0.00(+0.00%) |
Aug 23, 2004 | 3.085 | 3.117 | 3.085 | 3.101 | 1,774,225 | +0.04(+1.32%) |
Aug 20, 2004 | 3.068 | 3.093 | 3.028 | 3.060 | 2,615,086 | -0.02(-0.78%) |
Aug 19, 2004 | 3.286 | 3.286 | 3.085 | 3.085 | 2,696,167 | -0.06(-1.80%) |
Aug 18, 2004 | 2.948 | 3.149 | 2.948 | 3.141 | 7,679,867 | +0.23(+7.74%) |
Aug 17, 2004 | 2.867 | 2.932 | 2.867 | 2.915 | 759,034 | +0.05(+1.69%) |
Aug 16, 2004 | 2.867 | 2.875 | 2.835 | 2.867 | 2,120,528 | +0.02(+0.85%) |
Aug 13, 2004 | 2.859 | 2.899 | 2.827 | 2.843 | 3,360,461 | +0.02(+0.57%) |
Aug 12, 2004 | 2.899 | 2.907 | 2.787 | 2.827 | 4,755,604 | -0.06(-1.96%) |
Aug 11, 2004 | 2.923 | 2.972 | 2.827 | 2.883 | 3,078,353 | -0.12(-4.02%) |
Aug 10, 2004 | 2.972 | 3.012 | 2.932 | 3.004 | 5,640,917 | +0.04(+1.36%) |
Aug 09, 2004 | 2.940 | 2.964 | 2.923 | 2.964 | 1,698,731 | +0.09(+3.08%) |
Aug 06, 2004 | 2.899 | 2.899 | 2.851 | 2.875 | 1,496,960 | -0.06(-2.19%) |
Aug 05, 2004 | 2.980 | 3.020 | 2.907 | 2.940 | 3,528,336 | +0.03(+1.11%) |
Aug 04, 2004 | 2.851 | 2.948 | 2.835 | 2.907 | 3,183,523 | +0.02(+0.56%) |
Aug 03, 2004 | 2.915 | 2.980 | 2.867 | 2.891 | 5,420,396 | -0.03(-1.10%) |
Aug 02, 2004 | 2.932 | 2.948 | 2.891 | 2.923 | 3,154,716 | -0.06(-1.89%) |
Jul 30, 2004 | 2.980 | 3.020 | 2.948 | 2.980 | 4,112,915 | +0.02(+0.54%) |
Jul 29, 2004 | 2.915 | 2.980 | 2.899 | 2.964 | 5,159,396 | +0.10(+3.37%) |
Jul 28, 2004 | 2.940 | 2.956 | 2.827 | 2.867 | 6,831,308 | -0.02(-0.84%) |
Jul 27, 2004 | 2.843 | 2.891 | 2.795 | 2.891 | 3,431,485 | +0.10(+3.76%) |
Jul 26, 2004 | 2.851 | 2.859 | 2.746 | 2.787 | 3,476,309 | -0.06(-2.26%) |
Jul 23, 2004 | 2.940 | 2.940 | 2.779 | 2.851 | 6,014,288 | -0.13(-4.32%) |
Jul 22, 2004 | 2.932 | 2.980 | 2.915 | 2.980 | 2,560,204 | +0.05(+1.65%) |
Jul 21, 2004 | 3.020 | 3.052 | 2.932 | 2.932 | 3,671,873 | -0.06(-1.89%) |
Jul 20, 2004 | 2.923 | 2.988 | 2.899 | 2.988 | 2,435,788 | +0.05(+1.64%) |
Jul 19, 2004 | 2.956 | 2.972 | 2.915 | 2.940 | 3,432,354 | +0.02(+0.83%) |
Jul 16, 2004 | 2.940 | 2.996 | 2.899 | 2.915 | 3,026,327 | +0.01(+0.28%) |
Jul 15, 2004 | 2.972 | 2.972 | 2.899 | 2.907 | 3,586,073 | -0.06(-2.17%) |
Jul 14, 2004 | 2.980 | 3.004 | 2.940 | 2.972 | 7,391,551 | -0.07(-2.38%) |
Jul 13, 2004 | 3.012 | 3.101 | 2.907 | 3.044 | 3,390,882 | +0.05(+1.81%) |
Jul 12, 2004 | 3.020 | 3.035 | 2.975 | 2.990 | 5,279,541 | -0.14(-4.52%) |
Jul 09, 2004 | 3.139 | 3.207 | 3.132 | 3.132 | 1,494,283 | +0.00(+0.00%) |
Jul 08, 2004 | 3.147 | 3.162 | 3.102 | 3.132 | 4,435,512 | -0.01(-0.47%) |
Jul 07, 2004 | 3.020 | 3.147 | 3.013 | 3.147 | 7,597,336 | +0.16(+5.50%) |
Jul 06, 2004 | 3.042 | 3.042 | 2.931 | 2.983 | 5,613,585 | -0.09(-2.91%) |
Jul 02, 2004 | 3.147 | 3.147 | 3.057 | 3.072 | 1,664,859 | -0.07(-2.37%) |
Jul 01, 2004 | 3.251 | 3.251 | 3.102 | 3.147 | 3,488,225 | -0.07(-2.09%) |
Jun 30, 2004 | 3.207 | 3.244 | 3.169 | 3.214 | 3,260,924 | +0.05(+1.65%) |
Jun 29, 2004 | 3.020 | 3.199 | 3.020 | 3.162 | 10,630,558 | +0.15(+4.95%) |
Jun 28, 2004 | 3.117 | 3.117 | 3.005 | 3.013 | 2,269,384 | -0.11(-3.58%) |
Jun 25, 2004 | 3.087 | 3.132 | 3.065 | 3.125 | 2,586,398 | +0.07(+2.19%) |
Jun 24, 2004 | 3.110 | 3.110 | 3.020 | 3.057 | 4,709,211 | +0.00(+0.00%) |
Jun 23, 2004 | 3.035 | 3.102 | 2.998 | 3.057 | 6,087,765 | +0.04(+1.23%) |
Jun 22, 2004 | 2.916 | 3.028 | 2.916 | 3.020 | 3,833,936 | +0.10(+3.58%) |
Jun 21, 2004 | 2.990 | 2.998 | 2.916 | 2.916 | 4,010,010 | -0.06(-2.01%) |
Jun 18, 2004 | 2.946 | 3.013 | 2.916 | 2.975 | 5,865,560 | -0.01(-0.25%) |
Jun 17, 2004 | 3.020 | 3.020 | 2.968 | 2.983 | 5,544,792 | -0.03(-0.99%) |
Jun 16, 2004 | 3.020 | 3.020 | 2.968 | 3.013 | 4,822,526 | -0.04(-1.46%) |
Jun 15, 2004 | 3.028 | 3.087 | 3.020 | 3.057 | 3,840,507 | +0.07(+2.50%) |
Jun 14, 2004 | 3.057 | 3.057 | 2.953 | 2.983 | 5,506,439 | -0.22(-6.98%) |
Jun 10, 2004 | 3.303 | 3.326 | 3.177 | 3.207 | 5,156,034 | -0.13(-4.02%) |
Jun 09, 2004 | 3.430 | 3.438 | 3.341 | 3.341 | 4,863,829 | -0.16(-4.68%) |
Jun 08, 2004 | 3.542 | 3.579 | 3.453 | 3.505 | 2,345,687 | -0.04(-1.26%) |
Jun 07, 2004 | 3.505 | 3.564 | 3.445 | 3.550 | 3,630,237 | +0.16(+4.62%) |
Jun 04, 2004 | 3.415 | 3.430 | 3.356 | 3.393 | 2,237,200 | +0.05(+1.56%) |
Jun 03, 2004 | 3.371 | 3.408 | 3.326 | 3.341 | 3,237,188 | -0.19(-5.29%) |
Jun 02, 2004 | 3.632 | 3.632 | 3.490 | 3.527 | 1,554,896 | -0.05(-1.46%) |
Jun 01, 2004 | 3.654 | 3.661 | 3.572 | 3.579 | 2,628,506 | -0.15(-4.00%) |
May 28, 2004 | 3.714 | 3.736 | 3.684 | 3.729 | 2,259,058 | +0.04(+1.01%) |
May 27, 2004 | 3.661 | 3.758 | 3.661 | 3.691 | 4,161,142 | +0.03(+0.81%) |
May 26, 2004 | 3.587 | 3.699 | 3.579 | 3.661 | 6,114,451 | +0.07(+2.08%) |
May 25, 2004 | 3.542 | 3.587 | 3.408 | 3.587 | 1,858,366 | +0.06(+1.69%) |
May 24, 2004 | 3.542 | 3.550 | 3.475 | 3.527 | 1,396,389 | +0.03(+0.85%) |
May 21, 2004 | 3.505 | 3.505 | 3.423 | 3.497 | 2,428,562 | +0.10(+3.08%) |
May 20, 2004 | 3.430 | 3.453 | 3.386 | 3.393 | 2,108,329 | -0.07(-2.15%) |
May 19, 2004 | 3.475 | 3.564 | 3.460 | 3.468 | 4,246,430 | +0.08(+2.42%) |
May 18, 2004 | 3.356 | 3.393 | 3.341 | 3.386 | 1,938,558 | +0.12(+3.65%) |
May 17, 2004 | 3.042 | 3.341 | 3.042 | 3.266 | 7,289,441 | -0.19(-5.40%) |
May 14, 2004 | 3.482 | 3.490 | 3.400 | 3.453 | 2,551,532 | -0.07(-2.11%) |
May 13, 2004 | 3.482 | 3.550 | 3.453 | 3.527 | 3,543,742 | +0.03(+0.85%) |
May 12, 2004 | 3.594 | 3.594 | 3.393 | 3.497 | 6,287,843 | -0.10(-2.90%) |
May 11, 2004 | 3.520 | 3.602 | 3.520 | 3.602 | 6,492,078 | +0.10(+2.77%) |
May 10, 2004 | 3.505 | 3.557 | 3.453 | 3.505 | 10,134,788 | -0.15(-4.08%) |
May 07, 2004 | 3.684 | 3.781 | 3.632 | 3.654 | 7,934,196 | -0.06(-1.61%) |
May 06, 2004 | 3.788 | 3.796 | 3.654 | 3.714 | 6,403,170 | -0.13(-3.30%) |
May 05, 2004 | 3.855 | 3.878 | 3.825 | 3.840 | 8,652,574 | -0.17(-4.28%) |
May 04, 2004 | 3.893 | 4.027 | 3.893 | 4.012 | 4,494,113 | +0.16(+4.26%) |
May 03, 2004 | 3.855 | 3.915 | 3.825 | 3.848 | 3,144,525 | -0.03(-0.77%) |
Apr 30, 2004 | 3.915 | 3.922 | 3.870 | 3.878 | 1,708,441 | -0.07(-1.89%) |
Apr 29, 2004 | 3.997 | 4.072 | 3.885 | 3.952 | 6,214,893 | -0.16(-3.81%) |
Apr 28, 2004 | 4.213 | 4.295 | 4.079 | 4.109 | 8,317,858 | -0.18(-4.17%) |
Apr 27, 2004 | 4.422 | 4.437 | 4.288 | 4.288 | 2,283,733 | -0.15(-3.36%) |
Apr 26, 2004 | 4.571 | 4.750 | 4.422 | 4.437 | 3,820,124 | -0.13(-2.78%) |
Apr 23, 2004 | 4.400 | 4.579 | 4.400 | 4.564 | 4,856,319 | +0.19(+4.26%) |
Apr 22, 2004 | 4.325 | 4.385 | 4.251 | 4.377 | 5,476,803 | +0.11(+2.62%) |
Apr 21, 2004 | 4.251 | 4.280 | 4.221 | 4.265 | 2,910,653 | +0.08(+1.96%) |
Apr 20, 2004 | 4.273 | 4.273 | 4.176 | 4.183 | 2,968,183 | +0.01(+0.18%) |
Apr 19, 2004 | 4.027 | 4.176 | 4.019 | 4.176 | 1,865,607 | +0.06(+1.45%) |
Apr 16, 2004 | 4.176 | 4.206 | 4.072 | 4.116 | 2,520,689 | -0.02(-0.54%) |
Apr 15, 2004 | 4.176 | 4.288 | 4.072 | 4.139 | 4,859,001 | -0.25(-5.77%) |
Apr 14, 2004 | 4.236 | 4.422 | 4.236 | 4.392 | 8,713,053 | +0.18(+4.25%) |
Apr 13, 2004 | 4.251 | 4.295 | 4.169 | 4.213 | 2,475,631 | -0.05(-1.22%) |
Apr 12, 2004 | 4.198 | 4.288 | 4.198 | 4.265 | 2,144,805 | +0.02(+0.53%) |
Apr 08, 2004 | 4.288 | 4.288 | 4.213 | 4.243 | 3,616,827 | +0.01(+0.35%) |
Apr 07, 2004 | 4.288 | 4.288 | 4.176 | 4.228 | 2,378,274 | +0.03(+0.71%) |
Apr 06, 2004 | 4.161 | 4.228 | 4.154 | 4.198 | 3,725,851 | -0.04(-0.88%) |
Apr 05, 2004 | 4.236 | 4.243 | 4.027 | 4.236 | 4,885,553 | +0.25(+6.17%) |
Apr 02, 2004 | 3.952 | 3.990 | 3.930 | 3.990 | 4,813,675 | +0.13(+3.48%) |
Apr 01, 2004 | 3.855 | 3.915 | 3.840 | 3.855 | 2,211,319 | -0.02(-0.58%) |
Mar 31, 2004 | 3.915 | 3.915 | 3.840 | 3.878 | 1,981,068 | -0.01(-0.19%) |
Mar 30, 2004 | 3.900 | 3.908 | 3.825 | 3.885 | 3,080,827 | -0.01(-0.38%) |
Mar 29, 2004 | 3.908 | 3.967 | 3.885 | 3.900 | 7,213,540 | +0.21(+5.66%) |
Mar 26, 2004 | 3.796 | 3.796 | 3.676 | 3.691 | 5,567,455 | -0.13(-3.51%) |
Mar 25, 2004 | 3.825 | 3.840 | 3.766 | 3.825 | 7,791,782 | -0.04(-0.97%) |
Mar 24, 2004 | 3.773 | 3.878 | 3.773 | 3.863 | 5,599,639 | +0.10(+2.57%) |
Mar 23, 2004 | 3.803 | 3.833 | 3.729 | 3.766 | 14,126,158 | +0.12(+3.27%) |
Mar 22, 2004 | 3.691 | 3.796 | 3.639 | 3.647 | 10,561,094 | -0.37(-9.28%) |
Mar 19, 2004 | 4.049 | 4.064 | 4.012 | 4.019 | 2,671,418 | -0.09(-2.18%) |
Mar 18, 2004 | 4.049 | 4.139 | 4.027 | 4.109 | 5,020,995 | +0.08(+2.04%) |
Mar 17, 2004 | 4.004 | 4.049 | 3.952 | 4.027 | 3,021,018 | +0.05(+1.31%) |
Mar 16, 2004 | 3.990 | 4.004 | 3.945 | 3.975 | 1,445,738 | +0.01(+0.19%) |
Mar 15, 2004 | 4.027 | 4.027 | 3.908 | 3.967 | 4,650,341 | -0.15(-3.62%) |
Mar 12, 2004 | 4.124 | 4.176 | 4.072 | 4.116 | 3,380,140 | +0.02(+0.55%) |
Mar 11, 2004 | 4.049 | 4.176 | 4.049 | 4.094 | 7,579,769 | -0.01(-0.36%) |
Mar 10, 2004 | 4.213 | 4.213 | 4.101 | 4.109 | 6,973,097 | -0.14(-3.33%) |
Mar 09, 2004 | 4.228 | 4.280 | 4.161 | 4.251 | 7,657,010 | +0.07(+1.79%) |
Mar 08, 2004 | 4.318 | 4.325 | 4.169 | 4.176 | 3,464,221 | -0.13(-2.95%) |
Mar 05, 2004 | 4.288 | 4.362 | 4.288 | 4.303 | 2,297,948 | -0.10(-2.37%) |
Mar 04, 2004 | 4.303 | 4.437 | 4.303 | 4.407 | 3,410,446 | +0.12(+2.78%) |
Mar 03, 2004 | 4.251 | 4.295 | 4.251 | 4.288 | 4,308,652 | +0.04(+0.88%) |
Mar 02, 2004 | 4.288 | 4.444 | 4.236 | 4.251 | 11,415,851 | +0.15(+3.64%) |
Mar 01, 2004 | 4.064 | 4.109 | 3.997 | 4.101 | 8,885,104 | +0.22(+5.57%) |
Feb 27, 2004 | 3.878 | 3.900 | 3.840 | 3.885 | 4,349,553 | +0.04(+0.97%) |
Feb 26, 2004 | 3.803 | 3.878 | 3.788 | 3.848 | 3,929,013 | -0.03(-0.77%) |
Feb 25, 2004 | 3.848 | 3.893 | 3.818 | 3.878 | 5,272,702 | +0.03(+0.78%) |
Feb 24, 2004 | 3.848 | 3.863 | 3.781 | 3.848 | 5,686,134 | -0.07(-1.71%) |
Feb 23, 2004 | 3.952 | 3.952 | 3.818 | 3.915 | 5,052,106 | -0.02(-0.57%) |
Feb 20, 2004 | 3.952 | 3.975 | 3.922 | 3.937 | 2,536,915 | -0.05(-1.31%) |
Feb 19, 2004 | 4.086 | 4.086 | 3.960 | 3.990 | 2,147,755 | -0.02(-0.56%) |
Feb 18, 2004 | 4.064 | 4.072 | 3.990 | 4.012 | 2,289,365 | -0.04(-0.92%) |
Feb 17, 2004 | 3.952 | 4.064 | 3.915 | 4.049 | 3,009,888 | +0.14(+3.63%) |
Feb 13, 2004 | 3.997 | 4.019 | 3.870 | 3.908 | 5,254,732 | -0.05(-1.32%) |
Feb 12, 2004 | 4.057 | 4.064 | 3.945 | 3.960 | 2,045,302 | -0.09(-2.21%) |
Feb 11, 2004 | 4.072 | 4.072 | 3.990 | 4.049 | 2,292,852 | +0.00(+0.00%) |
Feb 10, 2004 | 4.072 | 4.079 | 4.012 | 4.049 | 1,381,638 | -0.04(-0.91%) |
Feb 09, 2004 | 4.064 | 4.161 | 4.049 | 4.086 | 3,968,841 | +0.04(+1.11%) |
Feb 06, 2004 | 3.952 | 4.094 | 3.952 | 4.042 | 5,179,234 | +0.16(+4.03%) |
Feb 05, 2004 | 3.840 | 3.908 | 3.840 | 3.885 | 2,950,347 | +0.09(+2.36%) |
Feb 04, 2004 | 3.952 | 3.952 | 3.788 | 3.796 | 7,852,395 | -0.14(-3.60%) |
Feb 03, 2004 | 3.952 | 3.982 | 3.930 | 3.937 | 2,833,143 | -0.09(-2.22%) |
Feb 02, 2004 | 3.982 | 4.101 | 3.982 | 4.027 | 3,097,858 | -0.01(-0.18%) |
Jan 30, 2004 | 3.997 | 4.064 | 3.975 | 4.034 | 4,769,690 | +0.03(+0.74%) |
Jan 29, 2004 | 4.064 | 4.094 | 3.945 | 4.004 | 6,958,614 | -0.04(-0.92%) |
Jan 28, 2004 | 4.086 | 4.161 | 4.034 | 4.042 | 3,656,923 | +0.02(+0.56%) |
Jan 27, 2004 | 4.057 | 4.101 | 3.997 | 4.019 | 2,720,633 | -0.01(-0.19%) |
Jan 26, 2004 | 3.937 | 4.064 | 3.937 | 4.027 | 3,116,498 | +0.09(+2.27%) |
Jan 23, 2004 | 3.915 | 3.952 | 3.900 | 3.937 | 4,168,785 | +0.02(+0.57%) |
Jan 22, 2004 | 4.101 | 4.101 | 3.908 | 3.915 | 5,785,502 | -0.16(-4.02%) |
Jan 21, 2004 | 4.146 | 4.146 | 4.057 | 4.079 | 3,732,422 | -0.06(-1.44%) |
Jan 20, 2004 | 4.101 | 4.176 | 4.064 | 4.139 | 6,664,130 | +0.09(+2.21%) |
Jan 16, 2004 | 3.893 | 4.057 | 3.833 | 4.049 | 5,049,826 | +0.19(+4.83%) |
Jan 15, 2004 | 3.878 | 3.922 | 3.848 | 3.863 | 2,699,177 | -0.04(-0.96%) |
Jan 14, 2004 | 3.878 | 3.908 | 3.848 | 3.900 | 3,204,870 | +0.09(+2.35%) |
Jan 13, 2004 | 3.945 | 3.952 | 3.773 | 3.811 | 5,181,111 | -0.17(-4.31%) |
Jan 12, 2004 | 3.990 | 4.042 | 3.945 | 3.982 | 5,037,355 | +0.01(+0.19%) |
Jan 09, 2004 | 4.042 | 4.124 | 3.975 | 3.975 | 5,919,737 | -0.07(-1.66%) |
Jan 08, 2004 | 4.049 | 4.101 | 3.982 | 4.042 | 7,339,863 | +0.07(+1.88%) |
Jan 07, 2004 | 3.960 | 3.997 | 3.952 | 3.967 | 8,448,875 | +0.01(+0.38%) |
Jan 06, 2004 | 3.915 | 3.960 | 3.878 | 3.952 | 3,785,794 | +0.01(+0.19%) |
Jan 05, 2004 | 3.915 | 3.945 | 3.878 | 3.945 | 2,778,430 | +0.11(+2.92%) |
Jan 02, 2004 | 3.781 | 3.863 | 3.781 | 3.833 | 3,020,079 | +0.14(+3.84%) |
Dec 31, 2003 | 3.691 | 3.721 | 3.654 | 3.691 | 1,830,741 | +0.01(+0.41%) |
Dec 30, 2003 | 3.729 | 3.781 | 3.676 | 3.676 | 2,944,581 | -0.02(-0.61%) |
Dec 29, 2003 | 3.647 | 3.706 | 3.639 | 3.699 | 7,192,084 | +0.09(+2.48%) |
Dec 26, 2003 | 3.632 | 3.647 | 3.587 | 3.609 | 522,187 | -0.04(-1.22%) |
Dec 24, 2003 | 3.721 | 3.721 | 3.632 | 3.654 | 509,045 | -0.07(-1.80%) |
Dec 23, 2003 | 3.647 | 3.721 | 3.594 | 3.721 | 2,769,848 | +0.07(+1.84%) |
Dec 22, 2003 | 3.624 | 3.661 | 3.594 | 3.654 | 3,493,723 | +0.09(+2.51%) |
Dec 19, 2003 | 3.587 | 3.594 | 3.557 | 3.564 | 4,270,165 | +0.01(+0.21%) |
Dec 18, 2003 | 3.490 | 3.579 | 3.490 | 3.557 | 10,886,153 | +0.09(+2.58%) |
Dec 17, 2003 | 3.460 | 3.550 | 3.438 | 3.468 | 6,404,108 | -0.10(-2.92%) |
Dec 16, 2003 | 3.594 | 3.609 | 3.520 | 3.572 | 2,021,969 | -0.05(-1.44%) |
Dec 15, 2003 | 3.691 | 3.699 | 3.639 | 3.624 | 3,407,496 | -0.01(-0.21%) |
Dec 12, 2003 | 3.691 | 3.691 | 3.587 | 3.632 | 2,093,042 | -0.08(-2.21%) |
Dec 11, 2003 | 3.714 | 3.721 | 3.661 | 3.714 | 5,574,294 | +0.12(+3.32%) |
Dec 10, 2003 | 3.669 | 3.669 | 3.564 | 3.594 | 2,857,818 | -0.05(-1.43%) |
Dec 09, 2003 | 3.736 | 3.743 | 3.587 | 3.647 | 12,465,322 | -0.13(-3.36%) |
Dec 08, 2003 | 3.818 | 3.893 | 3.751 | 3.773 | 6,139,662 | -0.10(-2.50%) |
Dec 05, 2003 | 3.863 | 3.908 | 3.855 | 3.870 | 1,944,458 | -0.07(-1.70%) |
Dec 04, 2003 | 3.952 | 3.975 | 3.870 | 3.937 | 5,459,370 | +0.01(+0.19%) |
Dec 03, 2003 | 4.019 | 4.027 | 3.922 | 3.930 | 3,549,643 | -0.09(-2.23%) |
Dec 02, 2003 | 4.012 | 4.057 | 3.990 | 4.019 | 3,763,533 | +0.05(+1.32%) |
Dec 01, 2003 | 3.952 | 4.012 | 3.952 | 3.967 | 5,171,858 | +0.06(+1.53%) |
Nov 28, 2003 | 3.840 | 3.922 | 3.833 | 3.908 | 2,109,939 | -0.07(-1.87%) |
Nov 26, 2003 | 3.937 | 3.967 | 3.937 | 3.982 | 6,191,961 | +0.07(+1.71%) |
Nov 25, 2003 | 3.863 | 3.945 | 3.855 | 3.915 | 8,083,987 | +0.07(+1.94%) |
Nov 24, 2003 | 3.803 | 3.840 | 3.766 | 3.840 | 4,283,844 | +0.10(+2.79%) |
Nov 21, 2003 | 3.706 | 3.751 | 3.691 | 3.736 | 3,081,095 | +0.06(+1.62%) |
Nov 20, 2003 | 3.654 | 3.773 | 3.654 | 3.676 | 10,048,159 | -0.08(-2.18%) |
Nov 19, 2003 | 3.788 | 3.788 | 3.714 | 3.758 | 6,360,928 | -0.02(-0.59%) |
Nov 18, 2003 | 3.840 | 3.915 | 3.773 | 3.781 | 3,758,974 | -0.04(-0.98%) |
Nov 17, 2003 | 3.848 | 3.848 | 3.796 | 3.818 | 5,215,038 | -0.12(-3.03%) |
Nov 14, 2003 | 4.004 | 4.042 | 3.922 | 3.937 | 4,379,323 | -0.04(-1.12%) |
Nov 13, 2003 | 4.027 | 4.072 | 3.960 | 3.982 | 5,159,923 | -0.04(-0.93%) |
Nov 12, 2003 | 3.945 | 4.012 | 3.945 | 4.019 | 10,265,536 | +0.03(+0.75%) |
Nov 11, 2003 | 3.878 | 4.019 | 3.855 | 3.990 | 10,398,027 | +0.00(+0.00%) |
Nov 10, 2003 | 4.064 | 4.064 | 3.937 | 3.990 | 6,452,787 | -0.20(-4.80%) |
Nov 07, 2003 | 4.169 | 4.251 | 4.176 | 4.191 | 4,690,705 | +0.02(+0.54%) |
Nov 06, 2003 | 4.213 | 4.236 | 4.124 | 4.169 | 7,345,763 | -0.04(-1.06%) |
Nov 05, 2003 | 4.019 | 4.228 | 4.027 | 4.213 | 13,612,687 | +0.22(+5.41%) |
Nov 04, 2003 | 4.019 | 4.019 | 4.019 | 3.997 | 5,120,900 | -0.04(-1.11%) |
Nov 03, 2003 | 3.915 | 4.057 | 4.012 | 4.042 | 3,894,049 | +0.13(+3.24%) |
Oct 31, 2003 | 3.960 | 4.019 | 3.893 | 3.915 | 5,634,773 | -0.10(-2.60%) |
Oct 30, 2003 | 4.042 | 4.101 | 4.019 | 4.019 | 5,741,249 | -0.02(-0.55%) |
Oct 29, 2003 | 4.012 | 4.131 | 3.990 | 4.042 | 8,126,899 | +0.03(+0.74%) |
Oct 28, 2003 | 3.930 | 3.967 | 3.926 | 4.012 | 8,700,045 | +0.22(+5.70%) |
Oct 27, 2003 | 3.848 | 3.870 | 3.766 | 3.796 | 3,045,961 | -0.01(-0.39%) |
Oct 24, 2003 | 3.811 | 3.833 | 3.773 | 3.811 | 3,491,980 | +0.00(+0.00%) |
Oct 23, 2003 | 3.766 | 3.840 | 3.766 | 3.811 | 5,916,385 | -0.06(-1.54%) |
Oct 22, 2003 | 3.937 | 3.945 | 3.840 | 3.870 | 5,705,712 | -0.13(-3.35%) |
Oct 21, 2003 | 3.922 | 4.004 | 3.915 | 4.004 | 5,370,729 | +0.03(+0.75%) |
Oct 20, 2003 | 3.915 | 3.975 | 3.900 | 3.975 | 2,672,893 | +0.06(+1.52%) |
Oct 17, 2003 | 3.930 | 3.930 | 3.930 | 3.915 | 2,948,470 | +0.01(+0.38%) |
Oct 16, 2003 | 3.885 | 3.990 | 3.878 | 3.900 | 2,798,813 | +0.06(+1.55%) |
Oct 15, 2003 | 4.340 | 4.340 | 3.840 | 3.840 | 4,039,915 | +0.03(+0.78%) |
Oct 14, 2003 | 3.855 | 3.855 | 3.773 | 3.811 | 1,434,340 | -0.04(-1.16%) |
Oct 13, 2003 | 3.811 | 3.885 | 3.803 | 3.855 | 3,072,513 | +0.04(+1.17%) |
Oct 10, 2003 | 3.788 | 3.833 | 3.758 | 3.811 | 2,280,783 | +0.04(+0.99%) |
Oct 09, 2003 | 3.773 | 3.803 | 3.751 | 3.773 | 4,048,095 | +0.07(+1.81%) |
Oct 08, 2003 | 3.796 | 3.796 | 3.654 | 3.706 | 5,276,322 | -0.09(-2.36%) |
Oct 07, 2003 | 3.766 | 3.796 | 3.661 | 3.796 | 6,517,558 | +0.03(+0.79%) |
Oct 06, 2003 | 3.818 | 3.818 | 3.751 | 3.766 | 1,810,358 | +0.02(+0.60%) |
Oct 03, 2003 | 3.617 | 3.811 | 3.691 | 3.743 | 4,889,978 | +0.13(+3.51%) |
Oct 02, 2003 | 3.579 | 3.617 | 3.550 | 3.617 | 5,441,668 | +0.13(+3.85%) |
Oct 01, 2003 | 3.363 | 3.490 | 3.423 | 3.482 | 4,101,467 | +0.12(+3.55%) |
Sep 30, 2003 | 3.438 | 3.445 | 3.363 | 3.363 | 5,097,700 | -0.13(-3.84%) |
Sep 29, 2003 | 3.415 | 3.520 | 3.475 | 3.497 | 4,376,910 | +0.08(+2.40%) |
Sep 26, 2003 | 3.430 | 3.453 | 3.371 | 3.415 | 4,123,459 | -0.03(-0.87%) |
Sep 25, 2003 | 3.490 | 3.535 | 3.453 | 3.445 | 2,997,819 | -0.04(-1.28%) |
Sep 24, 2003 | 3.579 | 3.647 | 3.497 | 3.490 | 5,978,071 | -0.09(-2.50%) |
Sep 23, 2003 | 3.579 | 3.609 | 3.550 | 3.579 | 6,292,671 | +0.04(+1.05%) |
Sep 22, 2003 | 3.617 | 3.617 | 3.535 | 3.542 | 4,819,710 | -0.13(-3.65%) |
Sep 19, 2003 | 3.669 | 3.691 | 3.632 | 3.676 | 2,938,546 | -0.07(-1.79%) |
Sep 18, 2003 | 3.729 | 3.758 | 3.676 | 3.743 | 5,306,763 | -0.02(-0.59%) |
Sep 17, 2003 | 3.721 | 3.811 | 3.729 | 3.766 | 6,439,243 | +0.04(+1.20%) |
Sep 16, 2003 | 3.647 | 3.736 | 3.639 | 3.721 | 14,646,335 | +0.07(+2.04%) |
Sep 15, 2003 | 3.788 | 3.796 | 3.609 | 3.647 | 17,360,530 | -0.31(-7.91%) |
Sep 12, 2003 | 3.975 | 3.982 | 3.878 | 3.960 | 4,111,122 | -0.01(-0.19%) |
Sep 11, 2003 | 3.840 | 4.012 | 3.840 | 3.967 | 6,316,675 | +0.11(+2.90%) |
Sep 10, 2003 | 4.027 | 4.027 | 3.855 | 3.855 | 10,252,528 | -0.13(-3.18%) |
Sep 09, 2003 | 4.027 | 4.057 | 3.967 | 3.982 | 8,373,644 | -0.11(-2.73%) |
Sep 08, 2003 | 4.004 | 4.109 | 3.997 | 4.094 | 9,767,754 | +0.22(+5.58%) |
Sep 05, 2003 | 3.773 | 3.900 | 3.751 | 3.878 | 7,200,130 | +0.10(+2.77%) |
Sep 04, 2003 | 3.736 | 3.788 | 3.699 | 3.773 | 2,915,481 | +0.04(+1.00%) |
Sep 03, 2003 | 3.751 | 3.811 | 3.721 | 3.736 | 7,991,189 | -0.07(-1.76%) |