Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.301 | 5.331 | 5.275 | 5.326 | 940,383 | +0.01(+0.27%) |
Aug 30, 2004 | 5.355 | 5.355 | 5.307 | 5.311 | 442,288 | -0.07(-1.25%) |
Aug 27, 2004 | 5.337 | 5.405 | 5.335 | 5.379 | 475,605 | +0.04(+0.67%) |
Aug 26, 2004 | 5.307 | 5.355 | 5.299 | 5.343 | 519,751 | +0.03(+0.47%) |
Aug 25, 2004 | 5.265 | 5.331 | 5.232 | 5.317 | 623,451 | +0.01(+0.14%) |
Aug 24, 2004 | 5.327 | 5.340 | 5.292 | 5.310 | 525,998 | -0.02(-0.41%) |
Aug 23, 2004 | 5.297 | 5.343 | 5.284 | 5.332 | 649,272 | +0.03(+0.66%) |
Aug 20, 2004 | 5.271 | 5.297 | 5.257 | 5.297 | 471,441 | +0.03(+0.50%) |
Aug 19, 2004 | 5.253 | 5.281 | 5.204 | 5.271 | 940,800 | -0.01(-0.11%) |
Aug 18, 2004 | 5.186 | 5.277 | 5.165 | 5.277 | 845,012 | +0.10(+1.88%) |
Aug 17, 2004 | 5.198 | 5.220 | 5.162 | 5.179 | 608,459 | -0.03(-0.60%) |
Aug 16, 2004 | 5.086 | 5.210 | 5.086 | 5.210 | 392,312 | +0.11(+2.21%) |
Aug 13, 2004 | 5.092 | 5.120 | 5.053 | 5.098 | 1,091,145 | +0.01(+0.26%) |
Aug 12, 2004 | 5.024 | 5.102 | 5.011 | 5.084 | 1,209,005 | +0.06(+1.24%) |
Aug 11, 2004 | 5.096 | 5.096 | 4.972 | 5.022 | 1,669,618 | -0.09(-1.76%) |
Aug 10, 2004 | 5.132 | 5.142 | 5.095 | 5.112 | 696,333 | -0.01(-0.21%) |
Aug 09, 2004 | 5.162 | 5.183 | 5.107 | 5.123 | 578,056 | -0.05(-0.88%) |
Aug 06, 2004 | 5.331 | 5.333 | 5.118 | 5.168 | 1,130,292 | -0.17(-3.24%) |
Aug 05, 2004 | 5.397 | 5.397 | 5.313 | 5.341 | 567,645 | -0.06(-1.18%) |
Aug 04, 2004 | 5.415 | 5.415 | 5.391 | 5.405 | 893,322 | -0.02(-0.38%) |
Aug 03, 2004 | 5.440 | 5.440 | 5.411 | 5.425 | 784,624 | -0.03(-0.53%) |
Aug 02, 2004 | 5.469 | 5.469 | 5.391 | 5.454 | 651,771 | -0.03(-0.48%) |
Jul 30, 2004 | 5.434 | 5.488 | 5.399 | 5.481 | 649,272 | +0.06(+1.13%) |
Jul 29, 2004 | 5.391 | 5.445 | 5.368 | 5.419 | 622,619 | +0.02(+0.42%) |
Jul 28, 2004 | 5.453 | 5.463 | 5.349 | 5.397 | 508,506 | -0.07(-1.25%) |
Jul 27, 2004 | 5.349 | 5.488 | 5.349 | 5.465 | 1,237,741 | +0.12(+2.18%) |
Jul 26, 2004 | 5.451 | 5.497 | 5.313 | 5.349 | 1,054,079 | -0.09(-1.57%) |
Jul 23, 2004 | 5.529 | 5.529 | 5.409 | 5.434 | 1,129,876 | -0.10(-1.82%) |
Jul 22, 2004 | 5.400 | 5.557 | 5.363 | 5.535 | 2,314,310 | +0.16(+3.06%) |
Jul 21, 2004 | 5.511 | 5.601 | 5.331 | 5.370 | 1,597,153 | -0.16(-2.82%) |
Jul 20, 2004 | 5.457 | 5.531 | 5.446 | 5.526 | 826,688 | +0.06(+1.16%) |
Jul 19, 2004 | 5.386 | 5.493 | 5.386 | 5.463 | 1,782,897 | +0.08(+1.43%) |
Jul 16, 2004 | 5.343 | 5.392 | 5.331 | 5.386 | 1,392,251 | +0.06(+1.10%) |
Jul 15, 2004 | 5.331 | 5.367 | 5.297 | 5.327 | 783,791 | +0.02(+0.34%) |
Jul 14, 2004 | 5.316 | 5.376 | 5.289 | 5.309 | 1,079,900 | -0.03(-0.58%) |
Jul 13, 2004 | 5.403 | 5.421 | 5.315 | 5.340 | 973,284 | -0.07(-1.31%) |
Jul 12, 2004 | 5.385 | 5.412 | 5.331 | 5.411 | 1,059,077 | +0.03(+0.49%) |
Jul 09, 2004 | 5.277 | 5.403 | 5.277 | 5.385 | 1,181,518 | +0.09(+1.79%) |
Jul 08, 2004 | 5.325 | 5.327 | 5.273 | 5.290 | 1,660,456 | -0.03(-0.50%) |
Jul 07, 2004 | 5.247 | 5.352 | 5.244 | 5.316 | 1,658,373 | +0.05(+1.03%) |
Jul 06, 2004 | 5.309 | 5.310 | 5.231 | 5.262 | 1,175,271 | -0.06(-1.04%) |
Jul 02, 2004 | 5.403 | 5.403 | 5.289 | 5.317 | 984,529 | -0.09(-1.58%) |
Jul 01, 2004 | 5.405 | 5.413 | 5.361 | 5.403 | 2,618,748 | -0.00(-0.04%) |
Jun 30, 2004 | 5.537 | 5.542 | 5.404 | 5.405 | 1,256,899 | -0.15(-2.72%) |
Jun 29, 2004 | 5.419 | 5.562 | 5.419 | 5.556 | 1,188,598 | +0.13(+2.41%) |
Jun 28, 2004 | 5.421 | 5.482 | 5.395 | 5.425 | 650,522 | +0.02(+0.42%) |
Jun 25, 2004 | 5.478 | 5.489 | 5.395 | 5.403 | 1,243,988 | -0.09(-1.64%) |
Jun 24, 2004 | 5.559 | 5.565 | 5.443 | 5.493 | 1,289,383 | -0.06(-1.12%) |
Jun 23, 2004 | 5.549 | 5.589 | 5.547 | 5.555 | 945,797 | -0.00(-0.06%) |
Jun 22, 2004 | 5.505 | 5.573 | 5.454 | 5.559 | 1,124,878 | +0.05(+0.98%) |
Jun 21, 2004 | 5.580 | 5.605 | 5.489 | 5.505 | 740,479 | -0.08(-1.50%) |
Jun 18, 2004 | 5.635 | 5.655 | 5.589 | 5.589 | 405,639 | -0.05(-0.83%) |
Jun 17, 2004 | 5.610 | 5.635 | 5.565 | 5.635 | 382,317 | +0.01(+0.13%) |
Jun 16, 2004 | 5.559 | 5.632 | 5.543 | 5.628 | 793,370 | +0.05(+0.93%) |
Jun 15, 2004 | 5.561 | 5.604 | 5.529 | 5.577 | 772,963 | +0.02(+0.28%) |
Jun 14, 2004 | 5.493 | 5.567 | 5.482 | 5.561 | 954,543 | +0.03(+0.63%) |
Jun 10, 2004 | 5.596 | 5.601 | 5.519 | 5.526 | 637,195 | -0.07(-1.24%) |
Jun 09, 2004 | 5.679 | 5.715 | 5.567 | 5.596 | 877,080 | -0.09(-1.63%) |
Jun 08, 2004 | 5.691 | 5.697 | 5.623 | 5.688 | 532,245 | -0.01(-0.25%) |
Jun 07, 2004 | 5.658 | 5.703 | 5.583 | 5.703 | 629,698 | +0.03(+0.59%) |
Jun 04, 2004 | 5.694 | 5.700 | 5.660 | 5.669 | 445,620 | +0.00(+0.08%) |
Jun 03, 2004 | 5.643 | 5.709 | 5.637 | 5.664 | 1,680,446 | +0.00(+0.06%) |
Jun 02, 2004 | 5.601 | 5.666 | 5.559 | 5.661 | 739,229 | +0.05(+0.96%) |
Jun 01, 2004 | 5.583 | 5.613 | 5.548 | 5.607 | 722,571 | +0.00(+0.09%) |
May 28, 2004 | 5.628 | 5.628 | 5.591 | 5.602 | 386,065 | -0.04(-0.79%) |
May 27, 2004 | 5.625 | 5.646 | 5.589 | 5.646 | 570,977 | +0.00(+0.09%) |
May 26, 2004 | 5.631 | 5.646 | 5.575 | 5.641 | 1,194,845 | -0.00(-0.02%) |
May 25, 2004 | 5.568 | 5.643 | 5.525 | 5.643 | 888,741 | +0.07(+1.34%) |
May 24, 2004 | 5.541 | 5.617 | 5.541 | 5.568 | 746,726 | +0.02(+0.39%) |
May 21, 2004 | 5.541 | 5.571 | 5.529 | 5.547 | 982,863 | +0.02(+0.39%) |
May 20, 2004 | 5.559 | 5.561 | 5.491 | 5.525 | 874,998 | -0.04(-0.65%) |
May 19, 2004 | 5.519 | 5.645 | 5.519 | 5.561 | 2,116,488 | +0.02(+0.39%) |
May 18, 2004 | 5.505 | 5.553 | 5.494 | 5.539 | 1,444,309 | +0.03(+0.63%) |
May 17, 2004 | 5.481 | 5.536 | 5.415 | 5.505 | 1,141,537 | -0.06(-1.10%) |
May 14, 2004 | 5.583 | 5.609 | 5.409 | 5.566 | 2,477,565 | -0.03(-0.51%) |
May 13, 2004 | 5.583 | 5.603 | 5.511 | 5.595 | 2,655,813 | -0.05(-0.85%) |
May 12, 2004 | 5.337 | 5.673 | 5.325 | 5.643 | 16,103,967 | +0.28(+5.15%) |
May 11, 2004 | 5.477 | 5.478 | 5.292 | 5.367 | 4,185,498 | -0.11(-2.02%) |
May 10, 2004 | 5.547 | 5.604 | 5.463 | 5.477 | 1,037,837 | -0.08(-1.36%) |
May 07, 2004 | 5.718 | 5.748 | 5.553 | 5.553 | 1,516,774 | -0.16(-2.88%) |
May 06, 2004 | 5.693 | 5.805 | 5.655 | 5.717 | 1,330,613 | +0.02(+0.42%) |
May 05, 2004 | 5.823 | 5.824 | 5.678 | 5.693 | 2,132,313 | -0.20(-3.34%) |
May 04, 2004 | 5.810 | 5.919 | 5.810 | 5.890 | 832,935 | +0.08(+1.38%) |
May 03, 2004 | 5.759 | 5.890 | 5.759 | 5.810 | 638,444 | +0.05(+0.85%) |
Apr 30, 2004 | 5.746 | 5.837 | 5.722 | 5.760 | 507,673 | +0.01(+0.25%) |
Apr 29, 2004 | 5.799 | 5.866 | 5.744 | 5.746 | 689,670 | -0.07(-1.22%) |
Apr 28, 2004 | 5.880 | 5.880 | 5.800 | 5.817 | 489,349 | -0.06(-1.02%) |
Apr 27, 2004 | 5.943 | 5.967 | 5.871 | 5.877 | 708,827 | -0.07(-1.11%) |
Apr 26, 2004 | 6.087 | 6.110 | 5.943 | 5.943 | 724,653 | -0.16(-2.64%) |
Apr 23, 2004 | 6.139 | 6.139 | 6.020 | 6.104 | 957,042 | -0.03(-0.57%) |
Apr 22, 2004 | 5.967 | 6.139 | 5.936 | 6.139 | 1,226,080 | +0.17(+2.86%) |
Apr 21, 2004 | 5.873 | 5.973 | 5.855 | 5.968 | 591,800 | +0.09(+1.61%) |
Apr 20, 2004 | 5.883 | 5.913 | 5.870 | 5.873 | 1,236,908 | +0.01(+0.12%) |
Apr 19, 2004 | 5.997 | 5.997 | 5.828 | 5.866 | 2,244,343 | -0.15(-2.48%) |
Apr 16, 2004 | 5.844 | 6.015 | 5.823 | 6.015 | 1,827,459 | +0.15(+2.54%) |
Apr 15, 2004 | 5.811 | 5.883 | 5.810 | 5.866 | 1,928,661 | +0.08(+1.41%) |
Apr 14, 2004 | 5.727 | 5.788 | 5.721 | 5.784 | 889,574 | +0.05(+0.90%) |
Apr 13, 2004 | 5.789 | 5.836 | 5.732 | 5.733 | 1,625,056 | -0.06(-0.97%) |
Apr 12, 2004 | 5.643 | 5.789 | 5.643 | 5.789 | 477,271 | +0.14(+2.49%) |
Apr 08, 2004 | 5.724 | 5.760 | 5.643 | 5.649 | 805,031 | -0.06(-1.11%) |
Apr 07, 2004 | 5.667 | 5.738 | 5.652 | 5.712 | 783,791 | +0.03(+0.57%) |
Apr 06, 2004 | 5.759 | 5.759 | 5.656 | 5.680 | 394,394 | -0.09(-1.48%) |
Apr 05, 2004 | 5.703 | 5.769 | 5.681 | 5.765 | 696,333 | +0.05(+0.95%) |
Apr 02, 2004 | 5.583 | 5.733 | 5.583 | 5.711 | 1,573,414 | +0.15(+2.74%) |
Apr 01, 2004 | 5.433 | 5.579 | 5.431 | 5.559 | 827,937 | +0.15(+2.71%) |
Mar 31, 2004 | 5.333 | 5.445 | 5.325 | 5.412 | 977,032 | +0.09(+1.62%) |
Mar 30, 2004 | 5.362 | 5.379 | 5.286 | 5.326 | 658,018 | -0.04(-0.67%) |
Mar 29, 2004 | 5.337 | 5.393 | 5.337 | 5.362 | 375,237 | +0.04(+0.68%) |
Mar 26, 2004 | 5.389 | 5.413 | 5.325 | 5.326 | 404,390 | -0.08(-1.51%) |
Mar 25, 2004 | 5.296 | 5.421 | 5.296 | 5.407 | 740,895 | +0.14(+2.57%) |
Mar 24, 2004 | 5.316 | 5.355 | 5.255 | 5.272 | 1,034,505 | +0.06(+1.22%) |
Mar 23, 2004 | 5.162 | 5.230 | 5.094 | 5.208 | 605,960 | +0.09(+1.76%) |
Mar 22, 2004 | 5.265 | 5.265 | 5.114 | 5.118 | 641,360 | -0.13(-2.47%) |
Mar 19, 2004 | 5.213 | 5.307 | 5.213 | 5.248 | 610,124 | +0.05(+0.92%) |
Mar 18, 2004 | 5.289 | 5.335 | 5.198 | 5.200 | 1,232,327 | -0.09(-1.68%) |
Mar 17, 2004 | 5.237 | 5.309 | 5.237 | 5.289 | 480,187 | +0.05(+1.01%) |
Mar 16, 2004 | 5.229 | 5.311 | 5.201 | 5.236 | 750,891 | +0.05(+0.93%) |
Mar 15, 2004 | 5.289 | 5.289 | 5.152 | 5.188 | 553,068 | -0.09(-1.73%) |
Mar 12, 2004 | 5.226 | 5.298 | 5.224 | 5.279 | 399,392 | +0.04(+0.83%) |
Mar 11, 2004 | 5.225 | 5.295 | 5.189 | 5.236 | 555,151 | -0.02(-0.32%) |
Mar 10, 2004 | 5.319 | 5.350 | 5.253 | 5.253 | 394,394 | -0.05(-0.95%) |
Mar 09, 2004 | 5.351 | 5.385 | 5.303 | 5.303 | 425,629 | -0.06(-1.10%) |
Mar 08, 2004 | 5.403 | 5.431 | 5.339 | 5.362 | 670,512 | -0.05(-0.89%) |
Mar 05, 2004 | 5.313 | 5.429 | 5.301 | 5.410 | 509,339 | +0.08(+1.44%) |
Mar 04, 2004 | 5.301 | 5.337 | 5.263 | 5.333 | 581,805 | +0.04(+0.79%) |
Mar 03, 2004 | 5.349 | 5.349 | 5.280 | 5.291 | 565,146 | -0.06(-1.14%) |
Mar 02, 2004 | 5.259 | 5.373 | 5.259 | 5.352 | 724,237 | +0.10(+1.94%) |
Mar 01, 2004 | 5.210 | 5.277 | 5.201 | 5.250 | 728,401 | +0.06(+1.09%) |
Feb 27, 2004 | 5.201 | 5.249 | 5.194 | 5.194 | 643,025 | -0.01(-0.23%) |
Feb 26, 2004 | 5.155 | 5.220 | 5.149 | 5.206 | 773,796 | +0.05(+0.98%) |
Feb 25, 2004 | 5.186 | 5.186 | 5.144 | 5.155 | 437,290 | -0.02(-0.37%) |
Feb 24, 2004 | 5.168 | 5.186 | 5.156 | 5.174 | 810,445 | +0.01(+0.23%) |
Feb 23, 2004 | 5.178 | 5.234 | 5.154 | 5.162 | 1,412,657 | +0.01(+0.23%) |
Feb 20, 2004 | 5.295 | 5.295 | 5.137 | 5.150 | 1,341,025 | -0.08(-1.56%) |
Feb 19, 2004 | 5.311 | 5.332 | 5.207 | 5.232 | 850,010 | -0.06(-1.04%) |
Feb 18, 2004 | 5.314 | 5.340 | 5.280 | 5.287 | 912,480 | -0.02(-0.38%) |
Feb 17, 2004 | 5.337 | 5.379 | 5.210 | 5.308 | 1,226,913 | -0.03(-0.58%) |
Feb 13, 2004 | 5.403 | 5.409 | 5.327 | 5.339 | 769,632 | -0.05(-0.96%) |
Feb 12, 2004 | 5.439 | 5.439 | 5.391 | 5.391 | 909,981 | -0.03(-0.55%) |
Feb 11, 2004 | 5.448 | 5.482 | 5.417 | 5.421 | 1,327,698 | -0.03(-0.59%) |
Feb 10, 2004 | 5.475 | 5.476 | 5.427 | 5.453 | 615,539 | -0.02(-0.42%) |
Feb 09, 2004 | 5.448 | 5.517 | 5.448 | 5.476 | 701,747 | +0.04(+0.82%) |
Feb 06, 2004 | 5.394 | 5.431 | 5.387 | 5.431 | 482,269 | +0.05(+0.98%) |
Feb 05, 2004 | 5.382 | 5.417 | 5.368 | 5.379 | 584,720 | +0.01(+0.18%) |
Feb 04, 2004 | 5.463 | 5.463 | 5.369 | 5.369 | 707,578 | -0.09(-1.71%) |
Feb 03, 2004 | 5.529 | 5.535 | 5.460 | 5.463 | 693,002 | -0.06(-1.15%) |
Feb 02, 2004 | 5.571 | 5.575 | 5.458 | 5.526 | 777,128 | -0.06(-1.01%) |
Jan 30, 2004 | 5.595 | 5.613 | 5.559 | 5.583 | 774,213 | -0.03(-0.49%) |
Jan 29, 2004 | 5.634 | 5.664 | 5.602 | 5.610 | 883,327 | -0.02(-0.43%) |
Jan 28, 2004 | 5.685 | 5.726 | 5.628 | 5.634 | 515,170 | -0.07(-1.20%) |
Jan 27, 2004 | 5.837 | 5.837 | 5.703 | 5.703 | 391,895 | -0.13(-2.16%) |
Jan 26, 2004 | 5.780 | 5.831 | 5.705 | 5.829 | 324,428 | +0.04(+0.75%) |
Jan 23, 2004 | 5.775 | 5.793 | 5.751 | 5.786 | 430,210 | +0.02(+0.40%) |
Jan 22, 2004 | 5.745 | 5.793 | 5.703 | 5.763 | 698,832 | +0.06(+1.01%) |
Jan 21, 2004 | 5.775 | 5.777 | 5.686 | 5.705 | 730,900 | -0.12(-2.02%) |
Jan 20, 2004 | 5.865 | 5.877 | 5.780 | 5.823 | 817,942 | -0.04(-0.61%) |
Jan 16, 2004 | 5.931 | 5.949 | 5.859 | 5.859 | 563,064 | -0.07(-1.23%) |
Jan 15, 2004 | 6.024 | 6.026 | 5.928 | 5.932 | 520,584 | -0.11(-1.79%) |
Jan 14, 2004 | 5.897 | 6.040 | 5.895 | 6.040 | 735,065 | +0.17(+2.90%) |
Jan 13, 2004 | 5.862 | 5.891 | 5.799 | 5.870 | 476,438 | +0.02(+0.39%) |
Jan 12, 2004 | 5.877 | 5.896 | 5.811 | 5.847 | 585,136 | -0.04(-0.71%) |
Jan 09, 2004 | 5.867 | 5.950 | 5.849 | 5.889 | 589,301 | +0.03(+0.47%) |
Jan 08, 2004 | 5.885 | 5.897 | 5.840 | 5.861 | 286,113 | -0.03(-0.49%) |
Jan 07, 2004 | 5.937 | 5.937 | 5.885 | 5.890 | 366,491 | -0.06(-1.09%) |
Jan 06, 2004 | 5.895 | 6.014 | 5.889 | 5.955 | 1,014,931 | +0.11(+1.89%) |
Jan 05, 2004 | 5.724 | 5.844 | 5.709 | 5.844 | 839,182 | +0.14(+2.42%) |
Jan 02, 2004 | 5.643 | 5.717 | 5.640 | 5.706 | 1,029,507 | +0.05(+0.87%) |
Dec 31, 2003 | 5.724 | 5.733 | 5.644 | 5.657 | 357,329 | -0.06(-0.97%) |
Dec 30, 2003 | 5.733 | 5.776 | 5.692 | 5.712 | 704,246 | -0.03(-0.50%) |
Dec 29, 2003 | 5.601 | 5.751 | 5.601 | 5.741 | 694,667 | +0.12(+2.18%) |
Dec 26, 2003 | 5.643 | 5.643 | 5.580 | 5.619 | 168,669 | -0.04(-0.66%) |
Dec 24, 2003 | 5.661 | 5.682 | 5.621 | 5.656 | 172,834 | -0.00(-0.08%) |
Dec 23, 2003 | 5.496 | 5.666 | 5.488 | 5.661 | 1,040,335 | +0.19(+3.40%) |
Dec 22, 2003 | 5.549 | 5.550 | 5.433 | 5.475 | 893,322 | -0.07(-1.34%) |
Dec 19, 2003 | 5.610 | 5.643 | 5.535 | 5.549 | 856,257 | -0.06(-1.11%) |
Dec 18, 2003 | 5.589 | 5.623 | 5.566 | 5.611 | 548,904 | +0.01(+0.11%) |
Dec 17, 2003 | 5.607 | 5.637 | 5.595 | 5.605 | 793,787 | +0.02(+0.34%) |
Dec 16, 2003 | 5.657 | 5.657 | 5.586 | 5.586 | 705,079 | -0.09(-1.65%) |
Dec 15, 2003 | 5.750 | 5.775 | 5.679 | 5.680 | 625,950 | -0.02(-0.34%) |
Dec 12, 2003 | 5.678 | 5.722 | 5.674 | 5.699 | 1,124,878 | +0.02(+0.27%) |
Dec 11, 2003 | 5.538 | 5.688 | 5.524 | 5.684 | 781,709 | +0.15(+2.62%) |
Dec 10, 2003 | 5.579 | 5.661 | 5.530 | 5.538 | 653,437 | -0.04(-0.73%) |
Dec 09, 2003 | 5.537 | 5.593 | 5.537 | 5.579 | 638,028 | +0.03(+0.63%) |
Dec 08, 2003 | 5.499 | 5.541 | 5.499 | 5.544 | 354,413 | +0.05(+0.85%) |
Dec 05, 2003 | 5.517 | 5.574 | 5.501 | 5.497 | 294,442 | -0.03(-0.63%) |
Dec 04, 2003 | 5.491 | 5.537 | 5.475 | 5.532 | 656,352 | +0.05(+0.83%) |
Dec 03, 2003 | 5.536 | 5.583 | 5.487 | 5.487 | 496,012 | -0.03(-0.57%) |
Dec 02, 2003 | 5.523 | 5.589 | 5.517 | 5.518 | 696,750 | -0.00(-0.09%) |
Dec 01, 2003 | 5.463 | 5.531 | 5.463 | 5.523 | 371,489 | +0.07(+1.32%) |
Nov 28, 2003 | 5.413 | 5.463 | 5.407 | 5.451 | 339,004 | +0.04(+0.71%) |
Nov 26, 2003 | 5.409 | 5.422 | 5.365 | 5.412 | 498,095 | +0.04(+0.80%) |
Nov 25, 2003 | 5.319 | 5.364 | 5.319 | 5.369 | 557,650 | +0.06(+1.18%) |
Nov 24, 2003 | 5.247 | 5.323 | 5.238 | 5.307 | 674,677 | +0.08(+1.49%) |
Nov 21, 2003 | 5.262 | 5.265 | 5.214 | 5.229 | 437,290 | -0.01(-0.23%) |
Nov 20, 2003 | 5.173 | 5.295 | 5.147 | 5.240 | 1,256,482 | +0.09(+1.68%) |
Nov 19, 2003 | 5.261 | 5.261 | 5.090 | 5.154 | 1,357,267 | -0.12(-2.37%) |
Nov 18, 2003 | 5.376 | 5.379 | 5.273 | 5.279 | 458,947 | -0.06(-1.08%) |
Nov 17, 2003 | 5.379 | 5.427 | 5.337 | 5.337 | 633,447 | -0.09(-1.66%) |
Nov 14, 2003 | 5.403 | 5.481 | 5.403 | 5.427 | 1,042,418 | +0.05(+1.01%) |
Nov 13, 2003 | 5.403 | 5.433 | 5.302 | 5.373 | 2,017,785 | +0.16(+3.04%) |
Nov 12, 2003 | 5.015 | 5.213 | 5.015 | 5.214 | 533,078 | +0.21(+4.27%) |
Nov 11, 2003 | 5.006 | 5.036 | 4.979 | 5.000 | 298,607 | +0.00(+0.00%) |
Nov 10, 2003 | 5.124 | 5.124 | 4.976 | 5.000 | 660,934 | -0.11(-2.23%) |
Nov 07, 2003 | 5.086 | 5.158 | 5.086 | 5.114 | 353,997 | +0.03(+0.69%) |
Nov 06, 2003 | 5.078 | 5.087 | 5.044 | 5.080 | 708,827 | -0.01(-0.24%) |
Nov 05, 2003 | 5.014 | 5.108 | 4.976 | 5.092 | 491,848 | +0.05(+0.98%) |
Nov 04, 2003 | 5.014 | 5.058 | 5.014 | 5.042 | 482,269 | +0.01(+0.29%) |
Nov 03, 2003 | 5.011 | 5.051 | 5.006 | 5.028 | 509,339 | +0.03(+0.55%) |
Oct 31, 2003 | 4.987 | 5.005 | 4.974 | 5.000 | 663,432 | +0.03(+0.58%) |
Oct 30, 2003 | 4.892 | 4.937 | 4.892 | 4.972 | 609,292 | +0.07(+1.52%) |
Oct 29, 2003 | 4.790 | 4.910 | 4.785 | 4.897 | 772,547 | +0.10(+2.03%) |
Oct 28, 2003 | 4.681 | 4.801 | 4.681 | 4.800 | 677,176 | +0.12(+2.67%) |
Oct 27, 2003 | 4.694 | 4.700 | 4.632 | 4.675 | 511,422 | +0.00(+0.10%) |
Oct 24, 2003 | 4.635 | 4.704 | 4.614 | 4.670 | 1,117,382 | +0.02(+0.49%) |
Oct 23, 2003 | 4.550 | 4.665 | 4.542 | 4.647 | 1,102,806 | +0.09(+1.87%) |
Oct 22, 2003 | 4.578 | 4.578 | 4.518 | 4.562 | 691,336 | -0.03(-0.60%) |
Oct 21, 2003 | 4.599 | 4.599 | 4.557 | 4.590 | 526,415 | +0.01(+0.21%) |
Oct 20, 2003 | 4.590 | 4.590 | 4.545 | 4.580 | 560,148 | +0.02(+0.47%) |
Oct 17, 2003 | 4.664 | 4.664 | 4.539 | 4.559 | 828,770 | -0.10(-2.21%) |
Oct 16, 2003 | 4.632 | 4.639 | 4.628 | 4.662 | 403,557 | +0.01(+0.23%) |
Oct 15, 2003 | 4.682 | 4.682 | 4.611 | 4.651 | 467,276 | -0.02(-0.51%) |
Oct 14, 2003 | 4.736 | 4.736 | 4.663 | 4.675 | 513,088 | -0.08(-1.59%) |
Oct 13, 2003 | 4.727 | 4.753 | 4.722 | 4.751 | 276,117 | +0.02(+0.51%) |
Oct 10, 2003 | 4.710 | 4.724 | 4.705 | 4.727 | 261,958 | +0.03(+0.59%) |
Oct 09, 2003 | 4.758 | 4.789 | 4.698 | 4.699 | 699,249 | -0.02(-0.51%) |
Oct 08, 2003 | 4.769 | 4.771 | 4.692 | 4.723 | 505,591 | -0.04(-0.81%) |
Oct 07, 2003 | 4.748 | 4.791 | 4.736 | 4.761 | 506,841 | -0.01(-0.20%) |
Oct 06, 2003 | 4.668 | 4.771 | 4.668 | 4.771 | 833,351 | +0.12(+2.66%) |
Oct 03, 2003 | 4.652 | 4.668 | 4.622 | 4.647 | 571,393 | +0.03(+0.57%) |
Oct 02, 2003 | 4.565 | 4.622 | 4.560 | 4.621 | 1,446,391 | +0.11(+2.39%) |
Oct 01, 2003 | 4.448 | 4.513 | 4.433 | 4.513 | 1,672,533 | +0.19(+4.42%) |
Sep 30, 2003 | 4.370 | 4.418 | 4.322 | 4.322 | 825,022 | -0.03(-0.69%) |
Sep 29, 2003 | 4.412 | 4.475 | 4.352 | 4.352 | 1,110,719 | -0.01(-0.28%) |
Sep 26, 2003 | 4.466 | 4.473 | 4.364 | 4.364 | 982,030 | -0.08(-1.89%) |
Sep 25, 2003 | 4.495 | 4.495 | 4.448 | 4.448 | 1,869,939 | -0.04(-0.80%) |
Sep 24, 2003 | 4.547 | 4.559 | 4.484 | 4.484 | 1,291,882 | -0.06(-1.32%) |
Sep 23, 2003 | 4.602 | 4.652 | 4.544 | 4.544 | 938,717 | -0.06(-1.25%) |
Sep 22, 2003 | 4.574 | 4.635 | 4.562 | 4.602 | 592,633 | +0.03(+0.66%) |
Sep 19, 2003 | 4.568 | 4.663 | 4.568 | 4.572 | 630,531 | +0.00(+0.03%) |
Sep 18, 2003 | 4.676 | 4.688 | 4.562 | 4.571 | 1,715,429 | -0.11(-2.26%) |
Sep 17, 2003 | 4.560 | 4.748 | 4.560 | 4.676 | 1,505,530 | +0.10(+2.12%) |
Sep 16, 2003 | 4.514 | 4.579 | 4.488 | 4.579 | 801,283 | +0.06(+1.27%) |
Sep 15, 2003 | 4.502 | 4.527 | 4.487 | 4.521 | 388,147 | +0.01(+0.24%) |
Sep 12, 2003 | 4.490 | 4.519 | 4.460 | 4.511 | 892,073 | +0.00(+0.05%) |
Sep 11, 2003 | 4.520 | 4.520 | 4.460 | 4.508 | 1,383,088 | +0.00(+0.08%) |
Sep 10, 2003 | 4.526 | 4.527 | 4.502 | 4.505 | 1,067,406 | -0.02(-0.48%) |
Sep 09, 2003 | 4.514 | 4.556 | 4.502 | 4.526 | 847,095 | +0.01(+0.32%) |
Sep 08, 2003 | 4.502 | 4.550 | 4.491 | 4.512 | 916,645 | -0.02(-0.45%) |
Sep 05, 2003 | 4.517 | 4.538 | 4.477 | 4.532 | 487,267 | +0.02(+0.35%) |
Sep 04, 2003 | 4.592 | 4.595 | 4.496 | 4.517 | 375,653 | -0.08(-1.65%) |
Sep 03, 2003 | 4.568 | 4.614 | 4.562 | 4.592 | 316,098 | +0.01(+0.26%) |