Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.227 | 5.227 | 5.183 | 5.187 | 2,563 | -0.12(-2.21%) |
Aug 30, 2004 | 5.383 | 5.383 | 5.285 | 5.304 | 8,972 | +0.01(+0.24%) |
Aug 27, 2004 | 5.204 | 5.305 | 5.149 | 5.291 | 14,419 | +0.22(+4.31%) |
Aug 26, 2004 | 5.066 | 5.130 | 5.066 | 5.073 | 60,242 | +0.00(+0.03%) |
Aug 25, 2004 | 5.071 | 5.071 | 5.041 | 5.071 | 7,690 | +0.04(+0.71%) |
Aug 24, 2004 | 4.995 | 5.035 | 4.995 | 5.035 | 640 | +0.08(+1.61%) |
Aug 23, 2004 | 4.907 | 4.956 | 4.907 | 4.956 | 1,922 | +0.13(+2.72%) |
Aug 20, 2004 | 4.837 | 4.837 | 4.758 | 4.825 | 4,806 | +0.07(+1.38%) |
Aug 19, 2004 | 4.759 | 4.759 | 4.759 | 4.759 | 961 | +0.00(+0.00%) |
Aug 18, 2004 | 4.772 | 4.772 | 4.683 | 4.759 | 3,204 | -0.02(-0.33%) |
Aug 17, 2004 | 4.778 | 4.811 | 4.720 | 4.775 | 52,872 | -0.03(-0.62%) |
Aug 16, 2004 | 4.823 | 4.834 | 4.717 | 4.804 | 24,353 | +0.09(+1.95%) |
Aug 13, 2004 | 4.736 | 4.768 | 4.687 | 4.712 | 11,856 | -0.00(-0.10%) |
Aug 12, 2004 | 4.670 | 4.717 | 4.669 | 4.717 | 1,922 | +0.04(+0.77%) |
Aug 11, 2004 | 4.633 | 4.681 | 4.600 | 4.681 | 71,137 | +0.04(+0.77%) |
Aug 10, 2004 | 4.664 | 4.681 | 4.636 | 4.645 | 3,845 | +0.00(+0.07%) |
Aug 09, 2004 | 4.676 | 4.681 | 4.637 | 4.642 | 3,604 | -0.04(-0.83%) |
Aug 06, 2004 | 4.775 | 4.814 | 4.681 | 4.681 | 39,093 | +0.00(+0.03%) |
Aug 05, 2004 | 4.728 | 4.801 | 4.679 | 4.679 | 6,088 | -0.13(-2.66%) |
Aug 04, 2004 | 4.759 | 4.807 | 4.759 | 4.807 | 961 | +0.01(+0.16%) |
Aug 03, 2004 | 4.837 | 4.846 | 4.784 | 4.800 | 15,060 | -0.02(-0.45%) |
Aug 02, 2004 | 4.776 | 4.821 | 4.743 | 4.821 | 20,508 | +0.00(+0.00%) |
Jul 30, 2004 | 4.806 | 4.836 | 4.800 | 4.821 | 8,011 | -0.01(-0.29%) |
Jul 29, 2004 | 4.853 | 4.853 | 4.751 | 4.836 | 20,508 | -0.00(-0.03%) |
Jul 28, 2004 | 4.917 | 4.917 | 4.695 | 4.837 | 23,071 | -0.15(-2.97%) |
Jul 27, 2004 | 5.071 | 5.076 | 4.953 | 4.985 | 20,187 | -0.01(-0.25%) |
Jul 26, 2004 | 5.149 | 5.173 | 4.998 | 4.998 | 14,099 | -0.15(-2.94%) |
Jul 23, 2004 | 5.105 | 5.149 | 5.099 | 5.149 | 15,060 | +0.00(+0.00%) |
Jul 22, 2004 | 5.425 | 5.425 | 5.102 | 5.149 | 8,331 | -0.04(-0.69%) |
Jul 21, 2004 | 5.422 | 5.422 | 5.185 | 5.185 | 8,011 | -0.12(-2.26%) |
Jul 20, 2004 | 5.422 | 5.422 | 5.305 | 5.305 | 6,088 | -0.09(-1.68%) |
Jul 19, 2004 | 5.274 | 5.396 | 5.219 | 5.396 | 5,767 | +0.24(+4.76%) |
Jul 16, 2004 | 5.095 | 5.160 | 5.091 | 5.151 | 6,408 | +0.02(+0.40%) |
Jul 15, 2004 | 5.130 | 5.130 | 5.130 | 5.130 | 1,281 | -0.19(-3.55%) |
Jul 14, 2004 | 5.324 | 5.324 | 5.318 | 5.319 | 2,243 | +0.20(+3.90%) |
Jul 13, 2004 | 5.084 | 5.149 | 5.076 | 5.120 | 2,243 | -0.03(-0.58%) |
Jul 12, 2004 | 5.141 | 5.149 | 5.141 | 5.149 | 3,524 | +0.03(+0.55%) |
Jul 09, 2004 | 5.101 | 5.148 | 5.101 | 5.121 | 5,127 | -0.01(-0.15%) |
Jul 08, 2004 | 5.221 | 5.221 | 5.095 | 5.129 | 15,381 | -0.09(-1.76%) |
Jul 07, 2004 | 5.063 | 5.221 | 5.063 | 5.221 | 6,729 | +0.03(+0.51%) |
Jul 06, 2004 | 5.095 | 5.198 | 5.070 | 5.194 | 4,806 | +0.08(+1.49%) |
Jul 02, 2004 | 5.160 | 5.210 | 5.099 | 5.118 | 8,011 | +0.03(+0.55%) |
Jul 01, 2004 | 5.196 | 5.196 | 5.090 | 5.090 | 7,690 | -0.20(-3.80%) |
Jun 30, 2004 | 5.272 | 5.394 | 5.269 | 5.291 | 3,204 | -0.05(-0.88%) |
Jun 29, 2004 | 5.073 | 5.396 | 5.073 | 5.338 | 6,408 | +0.09(+1.72%) |
Jun 28, 2004 | 5.202 | 5.332 | 5.126 | 5.247 | 13,458 | +0.15(+2.97%) |
Jun 25, 2004 | 5.227 | 5.323 | 5.090 | 5.096 | 186,496 | -0.15(-2.80%) |
Jun 24, 2004 | 5.305 | 5.305 | 5.149 | 5.243 | 8,651 | +0.12(+2.35%) |
Jun 23, 2004 | 5.194 | 5.276 | 5.123 | 5.123 | 8,331 | -0.01(-0.24%) |
Jun 22, 2004 | 5.408 | 5.408 | 5.091 | 5.135 | 22,751 | -0.27(-5.08%) |
Jun 21, 2004 | 5.497 | 5.497 | 5.266 | 5.410 | 1,922 | +0.17(+3.18%) |
Jun 18, 2004 | 5.363 | 5.500 | 5.243 | 5.243 | 25,635 | -0.19(-3.53%) |
Jun 17, 2004 | 5.422 | 5.461 | 5.222 | 5.435 | 11,856 | +0.12(+2.29%) |
Jun 16, 2004 | 5.266 | 5.352 | 5.266 | 5.313 | 4,486 | -0.00(-0.03%) |
Jun 15, 2004 | 5.505 | 5.541 | 5.305 | 5.315 | 26,917 | -0.30(-5.28%) |
Jun 14, 2004 | 5.703 | 5.703 | 5.611 | 5.611 | 27,237 | -0.25(-4.20%) |
Jun 10, 2004 | 5.811 | 5.878 | 5.736 | 5.857 | 23,712 | +0.07(+1.23%) |
Jun 09, 2004 | 5.884 | 5.884 | 5.776 | 5.786 | 3,204 | -0.07(-1.12%) |
Jun 08, 2004 | 5.814 | 5.929 | 5.814 | 5.851 | 23,071 | +0.00(+0.05%) |
Jun 07, 2004 | 5.616 | 5.848 | 5.586 | 5.848 | 21,469 | +0.32(+5.86%) |
Jun 04, 2004 | 5.530 | 5.613 | 5.478 | 5.525 | 15,381 | -0.04(-0.71%) |
Jun 03, 2004 | 5.450 | 5.594 | 5.450 | 5.564 | 7,049 | +0.02(+0.34%) |
Jun 02, 2004 | 5.432 | 5.556 | 5.313 | 5.545 | 3,204 | +0.21(+3.86%) |
Jun 01, 2004 | 5.265 | 5.421 | 5.222 | 5.340 | 13,458 | +0.17(+3.38%) |
May 28, 2004 | 5.165 | 5.165 | 5.165 | 5.165 | 0 | +0.00(+0.00%) |
May 27, 2004 | 5.301 | 5.301 | 5.154 | 5.165 | 3,204 | -0.04(-0.69%) |
May 26, 2004 | 5.171 | 5.266 | 5.171 | 5.201 | 12,176 | +0.05(+1.00%) |
May 25, 2004 | 4.915 | 5.149 | 4.915 | 5.149 | 11,215 | +0.33(+6.76%) |
May 24, 2004 | 4.823 | 4.825 | 4.823 | 4.823 | 3,524 | +0.00(+0.00%) |
May 21, 2004 | 4.742 | 4.823 | 4.740 | 4.823 | 12,817 | +0.10(+2.11%) |
May 20, 2004 | 4.701 | 4.731 | 4.683 | 4.723 | 22,430 | +0.04(+0.83%) |
May 19, 2004 | 4.786 | 4.804 | 4.684 | 4.684 | 7,690 | -0.02(-0.46%) |
May 18, 2004 | 4.733 | 4.733 | 4.706 | 4.706 | 640 | -0.03(-0.69%) |
May 17, 2004 | 4.750 | 4.750 | 4.681 | 4.739 | 10,254 | +0.02(+0.33%) |
May 14, 2004 | 4.843 | 4.843 | 4.712 | 4.723 | 10,254 | -0.08(-1.72%) |
May 13, 2004 | 5.009 | 5.009 | 4.773 | 4.806 | 8,331 | -0.11(-2.25%) |
May 12, 2004 | 4.837 | 4.939 | 4.818 | 4.917 | 7,370 | +0.03(+0.61%) |
May 11, 2004 | 4.834 | 4.887 | 4.834 | 4.887 | 5,447 | +0.10(+2.12%) |
May 10, 2004 | 5.006 | 5.006 | 4.714 | 4.786 | 6,088 | -0.06(-1.19%) |
May 07, 2004 | 4.934 | 5.002 | 4.837 | 4.843 | 11,535 | -0.19(-3.84%) |
May 06, 2004 | 5.267 | 5.267 | 5.037 | 5.037 | 8,651 | -0.21(-4.04%) |
May 05, 2004 | 5.249 | 5.249 | 5.188 | 5.249 | 2,243 | +0.06(+1.20%) |
May 04, 2004 | 5.095 | 5.187 | 5.095 | 5.187 | 4,165 | +0.09(+1.81%) |
May 03, 2004 | 5.048 | 5.095 | 5.012 | 5.095 | 15,060 | +0.03(+0.62%) |
Apr 30, 2004 | 5.149 | 5.149 | 5.048 | 5.063 | 12,176 | -0.16(-3.13%) |
Apr 29, 2004 | 5.385 | 5.441 | 5.227 | 5.227 | 8,331 | -0.26(-4.72%) |
Apr 28, 2004 | 5.536 | 5.566 | 5.444 | 5.486 | 4,486 | -0.05(-0.90%) |
Apr 27, 2004 | 5.483 | 5.538 | 5.483 | 5.536 | 6,088 | +0.05(+0.97%) |
Apr 26, 2004 | 5.399 | 5.483 | 5.399 | 5.483 | 2,243 | +0.02(+0.40%) |
Apr 23, 2004 | 5.368 | 5.478 | 5.368 | 5.461 | 2,563 | -0.02(-0.37%) |
Apr 22, 2004 | 5.405 | 5.481 | 5.405 | 5.481 | 8,011 | +0.14(+2.66%) |
Apr 21, 2004 | 5.307 | 5.397 | 5.307 | 5.340 | 5,127 | -0.08(-1.53%) |
Apr 20, 2004 | 5.602 | 5.602 | 5.414 | 5.422 | 16,342 | -0.17(-3.10%) |
Apr 19, 2004 | 5.608 | 5.608 | 5.530 | 5.595 | 2,243 | -0.07(-1.16%) |
Apr 16, 2004 | 5.662 | 5.773 | 5.617 | 5.661 | 6,088 | +0.04(+0.78%) |
Apr 15, 2004 | 5.666 | 5.703 | 5.617 | 5.617 | 6,088 | +0.00(+0.00%) |
Apr 14, 2004 | 5.671 | 5.678 | 5.472 | 5.617 | 7,370 | -0.06(-0.99%) |
Apr 13, 2004 | 5.758 | 5.767 | 5.527 | 5.673 | 8,651 | -0.15(-2.52%) |
Apr 12, 2004 | 5.759 | 5.820 | 5.759 | 5.820 | 1,922 | -0.02(-0.35%) |
Apr 08, 2004 | 5.594 | 5.843 | 5.594 | 5.840 | 961 | -0.01(-0.13%) |
Apr 07, 2004 | 5.680 | 5.945 | 5.680 | 5.848 | 4,806 | +0.03(+0.51%) |
Apr 06, 2004 | 5.866 | 5.889 | 5.578 | 5.819 | 5,767 | +0.00(+0.00%) |
Apr 05, 2004 | 5.961 | 5.967 | 5.819 | 5.819 | 9,292 | -0.12(-1.97%) |
Apr 02, 2004 | 5.823 | 5.959 | 5.667 | 5.936 | 12,497 | +0.03(+0.53%) |
Apr 01, 2004 | 5.831 | 5.904 | 5.831 | 5.904 | 1,281 | +0.13(+2.27%) |
Mar 31, 2004 | 5.655 | 5.773 | 5.655 | 5.773 | 10,254 | +0.00(+0.00%) |
Mar 30, 2004 | 5.609 | 5.773 | 5.609 | 5.773 | 3,524 | +0.00(+0.03%) |
Mar 29, 2004 | 5.703 | 5.773 | 5.703 | 5.772 | 6,729 | +0.08(+1.34%) |
Mar 26, 2004 | 5.385 | 5.695 | 5.237 | 5.695 | 9,613 | +0.05(+0.86%) |
Mar 25, 2004 | 5.293 | 5.647 | 5.194 | 5.647 | 10,895 | +0.08(+1.37%) |
Mar 24, 2004 | 5.327 | 5.570 | 5.327 | 5.570 | 23,712 | +0.24(+4.42%) |
Mar 23, 2004 | 5.149 | 5.418 | 5.149 | 5.335 | 2,563 | +0.11(+2.03%) |
Mar 22, 2004 | 5.422 | 5.606 | 5.201 | 5.229 | 21,149 | +0.04(+0.75%) |
Mar 19, 2004 | 5.162 | 5.379 | 5.157 | 5.190 | 2,243 | -0.01(-0.27%) |
Mar 18, 2004 | 5.501 | 5.501 | 5.144 | 5.204 | 7,690 | -0.30(-5.39%) |
Mar 17, 2004 | 5.488 | 5.566 | 5.488 | 5.500 | 4,165 | +0.11(+2.03%) |
Mar 16, 2004 | 5.447 | 5.508 | 5.238 | 5.391 | 8,651 | +0.09(+1.62%) |
Mar 15, 2004 | 5.411 | 5.421 | 5.258 | 5.305 | 9,292 | -0.28(-5.05%) |
Mar 12, 2004 | 5.305 | 5.588 | 5.196 | 5.588 | 6,408 | +0.28(+5.32%) |
Mar 11, 2004 | 5.396 | 5.396 | 5.280 | 5.305 | 3,204 | -0.17(-3.05%) |
Mar 10, 2004 | 5.188 | 5.472 | 5.188 | 5.472 | 2,883 | +0.21(+3.91%) |
Mar 09, 2004 | 5.429 | 5.511 | 5.229 | 5.266 | 7,370 | -0.10(-1.80%) |
Mar 08, 2004 | 5.400 | 5.400 | 5.361 | 5.363 | 2,563 | -0.06(-1.15%) |
Mar 05, 2004 | 5.296 | 5.427 | 5.154 | 5.425 | 2,563 | +0.23(+4.38%) |
Mar 04, 2004 | 5.293 | 5.293 | 5.198 | 5.198 | 2,563 | -0.29(-5.32%) |
Mar 03, 2004 | 5.308 | 5.578 | 5.308 | 5.489 | 1,602 | +0.22(+4.18%) |
Mar 02, 2004 | 5.617 | 5.772 | 5.269 | 5.269 | 22,110 | -0.43(-7.48%) |
Mar 01, 2004 | 5.410 | 5.695 | 5.400 | 5.695 | 13,778 | +0.31(+5.80%) |
Feb 27, 2004 | 5.461 | 5.461 | 5.379 | 5.383 | 10,574 | +0.07(+1.38%) |
Feb 26, 2004 | 5.304 | 5.461 | 5.299 | 5.310 | 8,972 | +0.00(+0.09%) |
Feb 25, 2004 | 5.160 | 5.305 | 5.157 | 5.305 | 19,226 | +0.11(+2.19%) |
Feb 24, 2004 | 4.965 | 5.194 | 4.965 | 5.191 | 10,254 | +0.27(+5.38%) |
Feb 23, 2004 | 4.859 | 4.926 | 4.837 | 4.926 | 1,602 | +0.09(+1.84%) |
Feb 20, 2004 | 5.029 | 5.120 | 4.772 | 4.837 | 10,895 | -0.31(-5.95%) |
Feb 19, 2004 | 5.221 | 5.221 | 5.143 | 5.143 | 3,204 | -0.03(-0.60%) |
Feb 18, 2004 | 5.188 | 5.188 | 5.090 | 5.174 | 1,922 | +0.01(+0.21%) |
Feb 17, 2004 | 4.882 | 5.235 | 4.843 | 5.163 | 5,447 | +0.12(+2.45%) |
Feb 13, 2004 | 5.040 | 5.040 | 5.040 | 5.040 | 1,281 | +0.00(+0.00%) |
Feb 12, 2004 | 5.112 | 5.112 | 5.040 | 5.040 | 5,127 | -0.13(-2.53%) |
Feb 11, 2004 | 5.458 | 5.461 | 5.151 | 5.171 | 7,049 | -0.25(-4.63%) |
Feb 10, 2004 | 5.304 | 5.422 | 5.251 | 5.422 | 3,845 | +0.12(+2.21%) |
Feb 09, 2004 | 5.305 | 5.305 | 5.032 | 5.305 | 6,408 | +0.17(+3.34%) |
Feb 06, 2004 | 5.149 | 5.254 | 5.134 | 5.134 | 3,524 | +0.06(+1.20%) |
Feb 05, 2004 | 5.068 | 5.149 | 4.751 | 5.073 | 25,314 | +0.37(+7.86%) |
Feb 04, 2004 | 5.071 | 5.071 | 4.658 | 4.703 | 22,751 | -0.29(-5.81%) |
Feb 03, 2004 | 4.767 | 4.993 | 4.767 | 4.993 | 2,883 | +0.21(+4.40%) |
Feb 02, 2004 | 4.857 | 4.857 | 4.775 | 4.782 | 3,845 | -0.07(-1.45%) |
Jan 30, 2004 | 4.993 | 4.993 | 4.836 | 4.853 | 5,767 | -0.13(-2.63%) |
Jan 29, 2004 | 4.806 | 5.006 | 4.806 | 4.984 | 3,845 | +0.13(+2.70%) |
Jan 28, 2004 | 4.953 | 4.993 | 4.839 | 4.853 | 4,486 | -0.25(-4.86%) |
Jan 27, 2004 | 5.132 | 5.132 | 5.056 | 5.100 | 16,342 | -0.05(-0.92%) |
Jan 26, 2004 | 5.151 | 5.151 | 5.002 | 5.148 | 3,524 | -0.00(-0.03%) |
Jan 23, 2004 | 5.020 | 5.149 | 5.018 | 5.149 | 4,806 | +0.06(+1.23%) |
Jan 22, 2004 | 5.227 | 5.227 | 5.048 | 5.087 | 3,204 | -0.14(-2.69%) |
Jan 21, 2004 | 5.222 | 5.344 | 5.056 | 5.227 | 7,049 | -0.10(-1.93%) |
Jan 20, 2004 | 5.305 | 5.545 | 4.712 | 5.330 | 21,149 | -0.13(-2.40%) |
Jan 16, 2004 | 5.524 | 5.524 | 5.461 | 5.461 | 1,281 | -0.02(-0.43%) |
Jan 15, 2004 | 5.180 | 5.485 | 5.180 | 5.485 | 3,678 | +0.19(+3.53%) |
Jan 14, 2004 | 5.015 | 5.366 | 5.001 | 5.297 | 11,407 | +0.03(+0.59%) |
Jan 13, 2004 | 5.180 | 5.269 | 5.180 | 5.266 | 1,765 | +0.00(+0.00%) |
Jan 12, 2004 | 5.237 | 5.272 | 5.007 | 5.266 | 2,576 | +0.06(+1.23%) |
Jan 09, 2004 | 5.226 | 5.226 | 5.009 | 5.202 | 5,447 | -0.10(-1.94%) |
Jan 08, 2004 | 5.052 | 5.305 | 4.946 | 5.305 | 10,574 | +0.34(+6.78%) |
Jan 07, 2004 | 5.123 | 5.174 | 4.965 | 4.968 | 5,742 | -0.17(-3.28%) |
Jan 06, 2004 | 5.241 | 5.241 | 4.978 | 5.137 | 9,292 | +0.01(+0.21%) |
Jan 05, 2004 | 5.121 | 5.135 | 5.021 | 5.126 | 6,088 | -0.10(-1.91%) |
Jan 02, 2004 | 5.226 | 5.296 | 5.226 | 5.226 | 3,845 | -0.02(-0.47%) |
Dec 31, 2003 | 5.305 | 5.545 | 5.001 | 5.250 | 7,690 | -0.05(-0.97%) |
Dec 30, 2003 | 5.224 | 5.315 | 5.062 | 5.302 | 9,481 | +0.14(+2.66%) |
Dec 29, 2003 | 5.165 | 5.224 | 5.099 | 5.165 | 3,845 | +0.16(+3.29%) |
Dec 26, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 320 | -0.07(-1.40%) |
Dec 24, 2003 | 5.071 | 5.071 | 5.071 | 5.071 | 320 | +0.17(+3.40%) |
Dec 23, 2003 | 4.703 | 4.909 | 4.703 | 4.904 | 6,104 | +0.22(+4.73%) |
Dec 22, 2003 | 4.800 | 4.800 | 4.683 | 4.683 | 5,005 | -0.17(-3.50%) |
Dec 19, 2003 | 4.982 | 4.982 | 4.681 | 4.853 | 2,883 | -0.11(-2.29%) |
Dec 18, 2003 | 4.975 | 5.057 | 4.903 | 4.967 | 4,486 | +0.08(+1.63%) |
Dec 17, 2003 | 5.089 | 5.089 | 4.832 | 4.887 | 4,486 | -0.15(-3.06%) |
Dec 16, 2003 | 5.018 | 5.226 | 4.962 | 5.041 | 35,889 | -0.18(-3.52%) |
Dec 15, 2003 | 5.201 | 5.233 | 5.065 | 5.226 | 53,827 | -0.00(-0.03%) |
Dec 12, 2003 | 5.239 | 5.308 | 5.227 | 5.227 | 5,767 | -0.01(-0.12%) |
Dec 11, 2003 | 5.169 | 5.299 | 4.762 | 5.233 | 7,940 | -0.17(-3.12%) |
Dec 10, 2003 | 5.543 | 5.580 | 5.299 | 5.402 | 23,071 | -0.12(-2.17%) |
Dec 09, 2003 | 5.447 | 5.586 | 5.386 | 5.522 | 18,447 | -0.04(-0.79%) |
Dec 08, 2003 | 5.380 | 5.566 | 5.380 | 5.566 | 5,293 | +0.17(+3.06%) |
Dec 05, 2003 | 5.586 | 5.393 | 5.393 | 5.400 | 961 | -0.19(-3.32%) |
Dec 04, 2003 | 5.322 | 5.586 | 5.091 | 5.586 | 8,812 | +0.26(+4.86%) |
Dec 03, 2003 | 5.570 | 5.570 | 5.327 | 5.327 | 5,312 | -0.26(-4.58%) |
Dec 02, 2003 | 5.305 | 5.617 | 5.305 | 5.583 | 12,122 | +0.01(+0.11%) |
Dec 01, 2003 | 4.956 | 5.577 | 4.956 | 5.577 | 10,157 | +0.51(+9.97%) |
Nov 28, 2003 | 4.985 | 5.071 | 4.798 | 5.071 | 18,335 | +0.14(+2.85%) |
Nov 26, 2003 | 4.842 | 4.951 | 4.837 | 4.931 | 8,972 | +0.10(+1.97%) |
Nov 25, 2003 | 4.818 | 4.836 | 4.818 | 4.836 | 6,700 | +0.04(+0.75%) |
Nov 24, 2003 | 4.637 | 4.800 | 4.550 | 4.800 | 14,746 | +0.17(+3.60%) |
Nov 21, 2003 | 4.511 | 4.633 | 4.591 | 4.633 | 6,328 | +0.12(+2.70%) |
Nov 20, 2003 | 4.681 | 4.681 | 4.511 | 4.511 | 12,442 | -0.19(-4.11%) |
Nov 19, 2003 | 4.767 | 4.890 | 4.636 | 4.704 | 8,011 | +0.02(+0.50%) |
Nov 18, 2003 | 4.743 | 4.904 | 4.681 | 4.681 | 17,057 | -0.04(-0.89%) |
Nov 17, 2003 | 4.871 | 4.871 | 4.634 | 4.723 | 7,049 | -0.03(-0.56%) |
Nov 14, 2003 | 5.041 | 5.041 | 4.750 | 4.750 | 3,085 | -0.10(-2.00%) |
Nov 13, 2003 | 5.063 | 5.063 | 4.825 | 4.846 | 3,845 | -0.08(-1.71%) |
Nov 12, 2003 | 4.949 | 5.095 | 4.931 | 4.931 | 4,293 | +0.10(+2.17%) |
Nov 11, 2003 | 4.987 | 5.101 | 4.826 | 4.826 | 4,438 | -0.09(-1.81%) |
Nov 10, 2003 | 4.949 | 4.949 | 4.870 | 4.915 | 2,595 | +0.09(+1.78%) |
Nov 07, 2003 | 4.984 | 4.984 | 4.595 | 4.829 | 16,022 | -0.01(-0.16%) |
Nov 06, 2003 | 4.799 | 4.837 | 4.683 | 4.837 | 6,248 | +0.07(+1.44%) |
Nov 05, 2003 | 4.683 | 4.835 | 4.681 | 4.768 | 24,033 | +0.09(+1.87%) |
Nov 04, 2003 | 4.561 | 4.759 | 4.525 | 4.681 | 17,704 | +0.16(+3.45%) |
Nov 03, 2003 | 4.419 | 4.525 | 4.408 | 4.525 | 4,537 | +0.20(+4.62%) |
Oct 31, 2003 | 4.447 | 4.520 | 4.322 | 4.325 | 10,302 | -0.04(-0.82%) |
Oct 30, 2003 | 4.408 | 4.385 | 4.361 | 4.361 | 20,828 | -0.05(-1.06%) |
Oct 29, 2003 | 4.371 | 4.445 | 4.371 | 4.408 | 4,806 | -0.01(-0.18%) |
Oct 28, 2003 | 4.481 | 4.481 | 4.408 | 4.416 | 36,530 | -0.02(-0.35%) |
Oct 27, 2003 | 4.429 | 4.480 | 4.391 | 4.431 | 23,712 | +0.02(+0.50%) |
Oct 24, 2003 | 4.759 | 4.759 | 4.180 | 4.410 | 64,088 | -0.35(-7.34%) |
Oct 23, 2003 | 5.664 | 5.664 | 4.642 | 4.759 | 370,109 | -0.92(-16.19%) |
Oct 22, 2003 | 5.807 | 5.807 | 5.678 | 5.678 | 37,491 | -0.03(-0.60%) |
Oct 21, 2003 | 5.854 | 5.870 | 5.712 | 5.712 | 8,331 | -0.08(-1.32%) |
Oct 20, 2003 | 5.829 | 5.829 | 5.789 | 5.789 | 1,281 | -0.01(-0.24%) |
Oct 17, 2003 | 5.778 | 5.842 | 5.778 | 5.803 | 11,535 | -0.05(-0.80%) |
Oct 16, 2003 | 5.843 | 5.853 | 5.836 | 5.850 | 21,790 | +0.01(+0.11%) |
Oct 15, 2003 | 5.840 | 5.843 | 5.833 | 5.843 | 1,922 | +0.05(+0.81%) |
Oct 14, 2003 | 5.828 | 5.878 | 5.673 | 5.797 | 16,983 | -0.05(-0.88%) |
Oct 13, 2003 | 5.739 | 5.901 | 5.739 | 5.848 | 11,215 | +0.17(+2.96%) |
Oct 10, 2003 | 5.865 | 5.865 | 5.645 | 5.680 | 37,520 | -0.19(-3.17%) |
Oct 09, 2003 | 5.942 | 6.003 | 5.865 | 5.865 | 9,997 | +0.01(+0.19%) |
Oct 08, 2003 | 5.901 | 5.929 | 5.842 | 5.854 | 2,883 | -0.13(-2.14%) |
Oct 07, 2003 | 5.773 | 5.982 | 5.767 | 5.982 | 31,082 | +0.21(+3.62%) |
Oct 06, 2003 | 5.773 | 5.775 | 5.772 | 5.773 | 6,088 | +0.00(+0.03%) |
Oct 03, 2003 | 5.652 | 5.809 | 5.628 | 5.772 | 26,276 | +0.34(+6.23%) |
Oct 02, 2003 | 5.251 | 5.460 | 5.251 | 5.433 | 30,855 | +1.92(+54.68%) |
Oct 01, 2003 | 3.433 | 3.513 | 3.433 | 3.513 | 13,290 | +0.08(+2.34%) |
Sep 30, 2003 | 3.420 | 3.433 | 3.388 | 3.432 | 16,342 | +0.03(+0.79%) |
Sep 29, 2003 | 3.420 | 3.420 | 3.398 | 3.405 | 5,767 | +0.01(+0.20%) |
Sep 26, 2003 | 3.406 | 3.413 | 3.398 | 3.398 | 4,325 | -0.01(-0.31%) |
Sep 25, 2003 | 3.388 | 3.410 | 3.387 | 3.409 | 6,248 | +0.02(+0.45%) |
Sep 24, 2003 | 3.434 | 3.463 | 3.393 | 3.393 | 7,209 | -0.04(-1.19%) |
Sep 23, 2003 | 3.413 | 3.434 | 3.377 | 3.434 | 9,613 | +0.05(+1.62%) |
Sep 22, 2003 | 3.379 | 3.413 | 3.344 | 3.379 | 2,883 | -0.01(-0.37%) |
Sep 19, 2003 | 3.384 | 3.415 | 3.384 | 3.392 | 15,381 | -0.01(-0.35%) |
Sep 18, 2003 | 3.353 | 3.404 | 3.353 | 3.404 | 13,857 | +0.05(+1.36%) |
Sep 17, 2003 | 3.227 | 3.358 | 3.227 | 3.358 | 24,994 | +0.06(+1.94%) |
Sep 16, 2003 | 3.264 | 3.295 | 3.205 | 3.294 | 14,419 | +0.08(+2.53%) |
Sep 11, 2003 | 3.245 | 3.294 | 3.199 | 3.213 | 33,165 | +0.06(+2.05%) |
Sep 10, 2003 | 3.258 | 3.258 | 3.148 | 3.148 | 4,325 | -0.15(-4.42%) |
Sep 09, 2003 | 3.294 | 3.294 | 3.294 | 3.294 | 480 | +0.00(+0.00%) |
Sep 08, 2003 | 3.299 | 3.309 | 3.263 | 3.294 | 2,883 | +0.03(+0.96%) |
Sep 05, 2003 | 3.309 | 3.309 | 3.261 | 3.263 | 4,325 | +0.01(+0.38%) |
Sep 04, 2003 | 3.306 | 3.306 | 3.250 | 3.250 | 4,325 | -0.03(-0.99%) |
Sep 03, 2003 | 3.329 | 3.329 | 3.228 | 3.283 | 7,690 | -0.05(-1.37%) |