Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.066 | 5.081 | 4.933 | 4.982 | 62,397 | -0.09(-1.72%) |
Aug 30, 2004 | 5.336 | 5.336 | 5.052 | 5.069 | 85,487 | -0.21(-4.04%) |
Aug 27, 2004 | 5.382 | 5.382 | 5.248 | 5.282 | 141,013 | -0.20(-3.59%) |
Aug 26, 2004 | 5.593 | 5.656 | 5.433 | 5.479 | 117,098 | -0.12(-2.21%) |
Aug 25, 2004 | 5.508 | 5.653 | 5.505 | 5.602 | 34,909 | -0.02(-0.30%) |
Aug 24, 2004 | 5.673 | 5.673 | 5.508 | 5.619 | 51,127 | -0.00(-0.04%) |
Aug 23, 2004 | 5.246 | 5.760 | 5.246 | 5.622 | 132,217 | +0.29(+5.36%) |
Aug 20, 2004 | 5.299 | 5.404 | 5.256 | 5.336 | 125,372 | +0.04(+0.69%) |
Aug 19, 2004 | 5.302 | 5.338 | 5.273 | 5.299 | 45,904 | -0.04(-0.68%) |
Aug 18, 2004 | 5.088 | 5.423 | 5.062 | 5.336 | 112,736 | +0.24(+4.81%) |
Aug 17, 2004 | 5.450 | 5.450 | 4.969 | 5.091 | 83,563 | -0.30(-5.62%) |
Aug 16, 2004 | 5.093 | 5.530 | 5.030 | 5.394 | 57,174 | +0.31(+6.01%) |
Aug 13, 2004 | 4.986 | 5.110 | 4.931 | 5.088 | 322,158 | +0.03(+0.62%) |
Aug 12, 2004 | 5.122 | 5.217 | 4.996 | 5.057 | 126,169 | -0.34(-6.29%) |
Aug 11, 2004 | 5.556 | 5.566 | 5.314 | 5.396 | 43,156 | -0.18(-3.26%) |
Aug 10, 2004 | 5.377 | 5.780 | 5.307 | 5.578 | 136,065 | +0.20(+3.74%) |
Aug 09, 2004 | 5.341 | 5.421 | 5.246 | 5.377 | 62,672 | +0.04(+0.77%) |
Aug 06, 2004 | 5.294 | 5.462 | 5.273 | 5.336 | 91,809 | -0.03(-0.59%) |
Aug 05, 2004 | 5.345 | 5.537 | 5.343 | 5.367 | 56,625 | -0.08(-1.47%) |
Aug 04, 2004 | 5.469 | 5.590 | 5.268 | 5.447 | 41,781 | +0.08(+1.44%) |
Aug 03, 2004 | 5.430 | 5.438 | 5.268 | 5.370 | 157,560 | -0.15(-2.68%) |
Aug 02, 2004 | 5.314 | 5.670 | 5.314 | 5.518 | 329,030 | +0.16(+2.89%) |
Jul 30, 2004 | 5.401 | 5.459 | 5.338 | 5.362 | 45,629 | -0.06(-1.07%) |
Jul 29, 2004 | 5.495 | 5.544 | 5.348 | 5.421 | 79,715 | -0.05(-0.93%) |
Jul 28, 2004 | 5.479 | 5.505 | 5.411 | 5.471 | 135,515 | -0.07(-1.18%) |
Jul 27, 2004 | 5.554 | 5.607 | 5.493 | 5.537 | 173,998 | -0.02(-0.31%) |
Jul 26, 2004 | 5.697 | 5.697 | 5.554 | 5.554 | 168,775 | -0.16(-2.84%) |
Jul 23, 2004 | 5.452 | 5.760 | 5.372 | 5.716 | 119,572 | +0.11(+1.99%) |
Jul 22, 2004 | 5.326 | 5.632 | 5.260 | 5.605 | 168,501 | +0.37(+6.99%) |
Jul 21, 2004 | 5.481 | 5.481 | 5.234 | 5.239 | 43,430 | -0.20(-3.61%) |
Jul 20, 2004 | 5.190 | 5.435 | 5.156 | 5.435 | 166,027 | +0.24(+4.67%) |
Jul 19, 2004 | 5.171 | 5.229 | 5.142 | 5.193 | 90,435 | -0.01(-0.28%) |
Jul 16, 2004 | 5.066 | 5.256 | 5.066 | 5.207 | 355,144 | +0.08(+1.66%) |
Jul 15, 2004 | 5.239 | 5.239 | 4.555 | 5.122 | 1,652,850 | -0.15(-2.90%) |
Jul 14, 2004 | 5.282 | 5.367 | 5.268 | 5.275 | 118,473 | -0.06(-1.14%) |
Jul 13, 2004 | 5.554 | 5.576 | 5.239 | 5.336 | 222,652 | -0.23(-4.14%) |
Jul 12, 2004 | 5.670 | 5.675 | 5.556 | 5.566 | 88,236 | -0.08(-1.33%) |
Jul 09, 2004 | 5.651 | 5.658 | 5.593 | 5.641 | 85,487 | +0.08(+1.35%) |
Jul 08, 2004 | 5.602 | 5.665 | 5.552 | 5.566 | 231,723 | -0.13(-2.22%) |
Jul 07, 2004 | 5.678 | 5.743 | 5.595 | 5.692 | 118,473 | +0.01(+0.26%) |
Jul 06, 2004 | 5.699 | 5.707 | 5.593 | 5.678 | 59,923 | -0.02(-0.38%) |
Jul 02, 2004 | 5.581 | 5.699 | 5.556 | 5.699 | 150,633 | +0.12(+2.17%) |
Jul 01, 2004 | 6.027 | 6.027 | 5.527 | 5.578 | 78,615 | -0.31(-5.19%) |
Jun 30, 2004 | 5.833 | 6.024 | 5.833 | 5.884 | 69,269 | -0.18(-2.92%) |
Jun 29, 2004 | 5.770 | 6.063 | 5.760 | 6.061 | 157,231 | +0.17(+2.97%) |
Jun 28, 2004 | 5.826 | 6.034 | 5.775 | 5.886 | 111,875 | +0.07(+1.13%) |
Jun 25, 2004 | 5.877 | 5.940 | 5.821 | 5.821 | 336,177 | -0.04(-0.66%) |
Jun 24, 2004 | 5.855 | 6.037 | 5.763 | 5.860 | 58,274 | +0.07(+1.17%) |
Jun 23, 2004 | 5.821 | 5.828 | 5.719 | 5.792 | 57,174 | -0.05(-0.91%) |
Jun 22, 2004 | 5.731 | 5.913 | 5.617 | 5.845 | 57,174 | +0.01(+0.25%) |
Jun 21, 2004 | 5.775 | 5.855 | 5.775 | 5.830 | 44,255 | -0.02(-0.37%) |
Jun 18, 2004 | 5.787 | 5.852 | 5.772 | 5.852 | 196,813 | +0.01(+0.25%) |
Jun 17, 2004 | 5.879 | 5.896 | 5.777 | 5.838 | 50,577 | -0.03(-0.50%) |
Jun 16, 2004 | 5.903 | 5.903 | 5.758 | 5.867 | 82,463 | -0.02(-0.33%) |
Jun 15, 2004 | 5.714 | 6.097 | 5.712 | 5.886 | 108,302 | +0.15(+2.62%) |
Jun 14, 2004 | 6.075 | 6.129 | 5.709 | 5.736 | 310,064 | -0.35(-5.81%) |
Jun 10, 2004 | 6.233 | 6.233 | 6.007 | 6.090 | 65,971 | -0.05(-0.75%) |
Jun 09, 2004 | 6.282 | 6.306 | 6.136 | 6.136 | 41,506 | -0.12(-1.86%) |
Jun 08, 2004 | 6.063 | 6.323 | 6.063 | 6.252 | 35,734 | +0.19(+3.12%) |
Jun 07, 2004 | 5.994 | 6.088 | 5.994 | 6.063 | 135,515 | +0.08(+1.42%) |
Jun 04, 2004 | 6.000 | 6.039 | 5.949 | 5.978 | 108,027 | +0.02(+0.33%) |
Jun 03, 2004 | 5.874 | 5.966 | 5.869 | 5.959 | 93,459 | -0.02(-0.30%) |
Jun 02, 2004 | 5.845 | 6.061 | 5.845 | 5.977 | 36,009 | -0.02(-0.34%) |
Jun 01, 2004 | 5.910 | 6.063 | 5.910 | 5.998 | 47,554 | -0.00(-0.08%) |
May 28, 2004 | 6.029 | 6.071 | 6.003 | 6.003 | 62,947 | +0.01(+0.20%) |
May 27, 2004 | 5.988 | 6.063 | 5.845 | 5.991 | 87,961 | -0.07(-1.20%) |
May 26, 2004 | 5.847 | 6.063 | 5.847 | 6.063 | 48,103 | +0.19(+3.26%) |
May 25, 2004 | 5.821 | 5.910 | 5.746 | 5.872 | 98,681 | +0.05(+0.88%) |
May 24, 2004 | 5.826 | 5.906 | 5.665 | 5.821 | 75,591 | -0.04(-0.62%) |
May 21, 2004 | 5.857 | 5.857 | 5.799 | 5.857 | 92,909 | +0.00(+0.00%) |
May 20, 2004 | 5.488 | 5.857 | 5.488 | 5.857 | 87,961 | +0.34(+6.15%) |
May 19, 2004 | 5.535 | 5.767 | 5.488 | 5.518 | 85,487 | -0.18(-3.15%) |
May 18, 2004 | 5.530 | 5.712 | 5.486 | 5.697 | 120,946 | +0.16(+2.94%) |
May 17, 2004 | 5.581 | 5.595 | 5.503 | 5.535 | 83,563 | -0.07(-1.30%) |
May 14, 2004 | 5.537 | 5.770 | 5.537 | 5.607 | 351,845 | +0.07(+1.27%) |
May 13, 2004 | 5.792 | 5.809 | 5.515 | 5.537 | 151,183 | -0.24(-4.08%) |
May 12, 2004 | 5.617 | 5.818 | 5.554 | 5.772 | 178,946 | +0.15(+2.59%) |
May 11, 2004 | 5.532 | 5.787 | 5.532 | 5.627 | 130,567 | -0.15(-2.52%) |
May 10, 2004 | 5.709 | 5.784 | 5.527 | 5.772 | 190,216 | +0.05(+0.89%) |
May 07, 2004 | 5.784 | 5.821 | 5.712 | 5.721 | 51,677 | -0.07(-1.26%) |
May 06, 2004 | 5.784 | 5.804 | 5.775 | 5.794 | 56,350 | +0.01(+0.13%) |
May 05, 2004 | 5.855 | 5.855 | 5.784 | 5.787 | 26,663 | -0.01(-0.17%) |
May 04, 2004 | 5.857 | 5.860 | 5.784 | 5.796 | 78,340 | -0.05(-0.79%) |
May 03, 2004 | 5.789 | 5.855 | 5.765 | 5.843 | 74,217 | +0.08(+1.43%) |
Apr 30, 2004 | 5.766 | 5.818 | 5.736 | 5.760 | 79,715 | +0.02(+0.42%) |
Apr 29, 2004 | 5.816 | 5.867 | 5.736 | 5.736 | 36,009 | -0.06(-1.09%) |
Apr 28, 2004 | 5.735 | 5.809 | 5.699 | 5.799 | 282,026 | +0.08(+1.49%) |
Apr 27, 2004 | 5.855 | 5.857 | 5.699 | 5.714 | 157,505 | -0.09(-1.63%) |
Apr 26, 2004 | 5.695 | 5.905 | 5.685 | 5.809 | 60,198 | -0.01(-0.21%) |
Apr 23, 2004 | 6.027 | 6.039 | 5.726 | 5.821 | 58,549 | -0.16(-2.76%) |
Apr 22, 2004 | 5.927 | 6.063 | 5.893 | 5.986 | 42,056 | +0.08(+1.36%) |
Apr 21, 2004 | 5.847 | 5.966 | 5.721 | 5.906 | 70,918 | +0.10(+1.76%) |
Apr 20, 2004 | 5.649 | 5.821 | 5.571 | 5.804 | 111,601 | +0.10(+1.70%) |
Apr 19, 2004 | 5.804 | 5.845 | 5.675 | 5.707 | 27,762 | -0.10(-1.67%) |
Apr 16, 2004 | 5.821 | 5.828 | 5.765 | 5.804 | 32,985 | -0.02(-0.29%) |
Apr 15, 2004 | 5.818 | 5.918 | 5.750 | 5.821 | 45,904 | -0.09(-1.52%) |
Apr 14, 2004 | 5.823 | 5.961 | 5.770 | 5.910 | 30,786 | +0.08(+1.33%) |
Apr 13, 2004 | 6.180 | 6.194 | 5.639 | 5.833 | 82,738 | -0.35(-5.61%) |
Apr 12, 2004 | 6.100 | 6.245 | 5.991 | 6.180 | 36,284 | +0.04(+0.67%) |
Apr 08, 2004 | 6.272 | 6.306 | 6.112 | 6.138 | 54,426 | -0.11(-1.75%) |
Apr 07, 2004 | 6.377 | 6.405 | 6.245 | 6.248 | 29,137 | -0.13(-2.09%) |
Apr 06, 2004 | 6.400 | 6.415 | 6.272 | 6.381 | 41,781 | -0.01(-0.11%) |
Apr 05, 2004 | 6.301 | 6.396 | 6.218 | 6.388 | 60,473 | +0.08(+1.35%) |
Apr 02, 2004 | 6.124 | 6.306 | 6.090 | 6.303 | 123,420 | +0.18(+2.93%) |
Apr 01, 2004 | 6.049 | 6.124 | 6.046 | 6.124 | 51,952 | +0.06(+1.04%) |
Mar 31, 2004 | 6.209 | 6.209 | 6.061 | 6.061 | 39,582 | -0.12(-2.00%) |
Mar 30, 2004 | 6.104 | 6.185 | 6.080 | 6.185 | 43,156 | +0.08(+1.27%) |
Mar 29, 2004 | 6.051 | 6.107 | 6.051 | 6.107 | 56,900 | +0.05(+0.76%) |
Mar 26, 2004 | 6.088 | 6.129 | 6.049 | 6.061 | 31,336 | -0.02(-0.40%) |
Mar 25, 2004 | 6.066 | 6.206 | 6.041 | 6.085 | 101,980 | +0.02(+0.32%) |
Mar 24, 2004 | 5.898 | 6.124 | 5.869 | 6.066 | 109,127 | +0.07(+1.17%) |
Mar 23, 2004 | 5.898 | 6.080 | 5.891 | 5.995 | 80,814 | +0.06(+0.98%) |
Mar 22, 2004 | 5.991 | 5.991 | 5.845 | 5.937 | 63,497 | -0.02(-0.33%) |
Mar 19, 2004 | 5.991 | 6.085 | 5.869 | 5.957 | 61,298 | +0.07(+1.15%) |
Mar 18, 2004 | 5.851 | 5.978 | 5.823 | 5.889 | 44,805 | +0.02(+0.29%) |
Mar 17, 2004 | 5.526 | 5.872 | 5.526 | 5.872 | 90,710 | +0.35(+6.28%) |
Mar 16, 2004 | 5.457 | 5.763 | 5.396 | 5.525 | 119,572 | +0.15(+2.71%) |
Mar 15, 2004 | 5.918 | 5.918 | 5.367 | 5.379 | 29,961 | -0.47(-7.97%) |
Mar 12, 2004 | 5.772 | 5.983 | 5.772 | 5.845 | 28,312 | +0.07(+1.26%) |
Mar 11, 2004 | 5.991 | 5.991 | 5.772 | 5.772 | 50,302 | -0.22(-3.64%) |
Mar 10, 2004 | 6.032 | 6.083 | 5.930 | 5.991 | 35,184 | -0.05(-0.84%) |
Mar 09, 2004 | 5.966 | 6.085 | 5.952 | 6.041 | 46,179 | +0.03(+0.52%) |
Mar 08, 2004 | 5.906 | 6.085 | 5.903 | 6.010 | 76,691 | +0.13(+2.19%) |
Mar 05, 2004 | 6.085 | 6.085 | 5.879 | 5.881 | 55,525 | -0.10(-1.66%) |
Mar 04, 2004 | 6.044 | 6.109 | 5.869 | 5.981 | 144,036 | +0.16(+2.75%) |
Mar 03, 2004 | 5.784 | 6.037 | 5.695 | 5.821 | 62,397 | -0.04(-0.66%) |
Mar 02, 2004 | 5.964 | 5.964 | 5.860 | 5.860 | 31,611 | -0.03(-0.58%) |
Mar 01, 2004 | 5.932 | 5.945 | 5.869 | 5.893 | 102,804 | +0.04(+0.70%) |
Feb 27, 2004 | 5.743 | 5.942 | 5.743 | 5.852 | 38,208 | -0.07(-1.11%) |
Feb 26, 2004 | 5.780 | 5.927 | 5.763 | 5.918 | 74,492 | +0.08(+1.29%) |
Feb 25, 2004 | 5.845 | 5.845 | 5.782 | 5.843 | 102,530 | +0.00(+0.00%) |
Feb 24, 2004 | 5.942 | 5.942 | 5.787 | 5.843 | 110,226 | -0.10(-1.75%) |
Feb 23, 2004 | 5.792 | 5.947 | 5.782 | 5.947 | 312,537 | +0.15(+2.64%) |
Feb 20, 2004 | 5.869 | 5.893 | 5.744 | 5.794 | 124,520 | -0.07(-1.24%) |
Feb 19, 2004 | 5.940 | 5.940 | 5.847 | 5.867 | 102,804 | -0.05(-0.86%) |
Feb 18, 2004 | 5.816 | 5.942 | 5.816 | 5.918 | 9,345 | +0.05(+0.83%) |
Feb 17, 2004 | 5.821 | 5.869 | 5.760 | 5.869 | 44,530 | +0.12(+2.11%) |
Feb 13, 2004 | 5.847 | 5.966 | 5.629 | 5.748 | 67,895 | +0.06(+1.07%) |
Feb 12, 2004 | 6.049 | 6.049 | 5.687 | 5.687 | 26,938 | -0.24(-3.97%) |
Feb 11, 2004 | 5.796 | 6.038 | 5.729 | 5.923 | 142,112 | +0.10(+1.75%) |
Feb 10, 2004 | 5.627 | 5.882 | 5.627 | 5.821 | 217,154 | +0.10(+1.70%) |
Feb 09, 2004 | 5.402 | 5.789 | 5.348 | 5.723 | 84,387 | +0.31(+5.68%) |
Feb 06, 2004 | 5.338 | 5.457 | 5.336 | 5.416 | 36,284 | +0.09(+1.74%) |
Feb 05, 2004 | 5.270 | 5.406 | 5.263 | 5.324 | 132,766 | -0.04(-0.68%) |
Feb 04, 2004 | 5.629 | 5.629 | 5.197 | 5.360 | 112,700 | -0.13(-2.43%) |
Feb 03, 2004 | 5.559 | 5.619 | 5.493 | 5.493 | 61,298 | -0.15(-2.58%) |
Feb 02, 2004 | 5.530 | 5.733 | 5.464 | 5.639 | 144,311 | -0.02(-0.34%) |
Jan 30, 2004 | 5.520 | 5.772 | 5.520 | 5.658 | 91,534 | +0.04(+0.78%) |
Jan 29, 2004 | 5.652 | 5.699 | 5.496 | 5.615 | 43,705 | +0.04(+0.65%) |
Jan 28, 2004 | 5.678 | 5.699 | 5.484 | 5.578 | 62,947 | -0.05(-0.97%) |
Jan 27, 2004 | 5.610 | 5.920 | 5.590 | 5.633 | 136,615 | +0.03(+0.45%) |
Jan 26, 2004 | 5.578 | 5.636 | 5.518 | 5.607 | 89,885 | +0.07(+1.18%) |
Jan 23, 2004 | 5.484 | 5.599 | 5.438 | 5.542 | 179,771 | +0.04(+0.70%) |
Jan 22, 2004 | 5.614 | 5.615 | 5.457 | 5.503 | 140,188 | -0.06(-1.09%) |
Jan 21, 2004 | 5.639 | 5.639 | 5.457 | 5.564 | 56,350 | -0.01(-0.26%) |
Jan 20, 2004 | 5.673 | 5.673 | 5.401 | 5.578 | 177,572 | -0.13(-2.34%) |
Jan 16, 2004 | 5.685 | 5.741 | 5.639 | 5.712 | 145,411 | +0.02(+0.43%) |
Jan 15, 2004 | 5.699 | 5.981 | 5.493 | 5.687 | 126,620 | -0.21(-3.54%) |
Jan 14, 2004 | 5.382 | 5.896 | 5.332 | 5.896 | 141,444 | +0.54(+10.00%) |
Jan 13, 2004 | 5.336 | 5.367 | 5.214 | 5.360 | 155,048 | +0.02(+0.45%) |
Jan 12, 2004 | 5.205 | 5.336 | 5.156 | 5.336 | 46,366 | +0.16(+3.04%) |
Jan 09, 2004 | 5.218 | 5.239 | 5.144 | 5.178 | 124,534 | -0.03(-0.65%) |
Jan 08, 2004 | 5.086 | 5.239 | 5.023 | 5.212 | 102,026 | +0.18(+3.57%) |
Jan 07, 2004 | 4.826 | 5.098 | 4.826 | 5.032 | 155,271 | +0.18(+3.75%) |
Jan 06, 2004 | 4.945 | 4.948 | 4.838 | 4.851 | 79,715 | -0.04(-0.74%) |
Jan 05, 2004 | 4.948 | 5.020 | 4.814 | 4.887 | 58,274 | +0.04(+0.77%) |
Jan 02, 2004 | 4.845 | 4.931 | 4.838 | 4.850 | 79,715 | +0.01(+0.18%) |
Dec 31, 2003 | 4.887 | 4.923 | 4.834 | 4.841 | 80,539 | -0.03(-0.70%) |
Dec 30, 2003 | 4.982 | 4.984 | 4.644 | 4.875 | 75,481 | -0.15(-2.99%) |
Dec 29, 2003 | 5.154 | 5.154 | 4.984 | 5.025 | 24,959 | -0.00(-0.10%) |
Dec 26, 2003 | 5.044 | 5.044 | 4.977 | 5.030 | 8,897 | +0.05(+1.07%) |
Dec 24, 2003 | 5.008 | 5.069 | 4.977 | 4.977 | 32,031 | +0.02(+0.39%) |
Dec 23, 2003 | 4.933 | 4.994 | 4.883 | 4.957 | 17,682 | +0.11(+2.20%) |
Dec 22, 2003 | 4.800 | 4.906 | 4.800 | 4.851 | 73,939 | +0.00(+0.00%) |
Dec 19, 2003 | 4.977 | 4.996 | 4.788 | 4.851 | 31,341 | +0.00(+0.00%) |
Dec 18, 2003 | 4.710 | 4.870 | 4.691 | 4.851 | 35,297 | +0.16(+3.41%) |
Dec 17, 2003 | 4.741 | 4.741 | 4.620 | 4.691 | 71,606 | -0.06(-1.33%) |
Dec 16, 2003 | 4.737 | 4.853 | 4.664 | 4.754 | 75,289 | -0.13(-2.73%) |
Dec 15, 2003 | 5.083 | 5.117 | 4.863 | 4.887 | 35,657 | -0.13(-2.66%) |
Dec 12, 2003 | 4.933 | 5.020 | 4.899 | 5.020 | 65,665 | +0.12(+2.53%) |
Dec 11, 2003 | 4.814 | 4.921 | 4.729 | 4.897 | 253,686 | +0.08(+1.71%) |
Dec 10, 2003 | 5.003 | 5.008 | 4.734 | 4.814 | 89,220 | -0.22(-4.34%) |
Dec 09, 2003 | 5.176 | 5.212 | 5.032 | 5.032 | 36,894 | -0.10(-2.03%) |
Dec 08, 2003 | 4.950 | 5.202 | 4.911 | 5.137 | 76,617 | +0.19(+3.82%) |
Dec 05, 2003 | 4.851 | 4.969 | 4.914 | 4.948 | 26,710 | +0.10(+2.00%) |
Dec 04, 2003 | 4.618 | 4.916 | 4.618 | 4.851 | 345,100 | +0.24(+5.10%) |
Dec 03, 2003 | 5.214 | 5.214 | 4.615 | 4.615 | 74,266 | -0.50(-9.85%) |
Dec 02, 2003 | 5.287 | 5.287 | 4.926 | 5.120 | 33,403 | -0.10(-1.91%) |
Dec 01, 2003 | 5.411 | 5.481 | 5.219 | 5.219 | 41,869 | -0.19(-3.45%) |
Nov 28, 2003 | 5.304 | 5.406 | 5.304 | 5.406 | 23,084 | +0.08(+1.55%) |
Nov 26, 2003 | 5.743 | 5.743 | 5.292 | 5.324 | 78,530 | -0.40(-6.99%) |
Nov 25, 2003 | 5.367 | 5.753 | 5.367 | 5.724 | 102,230 | +0.33(+6.11%) |
Nov 24, 2003 | 4.794 | 5.510 | 4.734 | 5.394 | 144,614 | +0.56(+11.65%) |
Nov 21, 2003 | 4.695 | 4.838 | 4.591 | 4.831 | 49,689 | +0.14(+2.89%) |
Nov 20, 2003 | 4.533 | 4.780 | 4.487 | 4.695 | 46,954 | +0.20(+4.54%) |
Nov 19, 2003 | 4.809 | 4.809 | 4.404 | 4.492 | 66,823 | +0.01(+0.22%) |
Nov 18, 2003 | 4.800 | 4.860 | 4.455 | 4.482 | 42,466 | -0.21(-4.40%) |
Nov 17, 2003 | 4.877 | 4.940 | 4.688 | 4.688 | 76,191 | -0.21(-4.26%) |
Nov 14, 2003 | 5.115 | 5.154 | 4.885 | 4.897 | 29,475 | -0.13(-2.51%) |
Nov 13, 2003 | 5.178 | 5.275 | 4.989 | 5.023 | 75,234 | -0.19(-3.67%) |
Nov 12, 2003 | 5.273 | 5.273 | 5.183 | 5.214 | 47,037 | +0.05(+0.94%) |
Nov 11, 2003 | 5.246 | 5.421 | 5.166 | 5.166 | 45,352 | -0.20(-3.79%) |
Nov 10, 2003 | 5.396 | 5.396 | 5.309 | 5.370 | 57,994 | -0.01(-0.27%) |
Nov 07, 2003 | 5.408 | 5.413 | 5.362 | 5.384 | 63,161 | -0.02(-0.45%) |
Nov 06, 2003 | 5.423 | 5.423 | 5.292 | 5.408 | 22,320 | +0.02(+0.45%) |
Nov 05, 2003 | 5.491 | 5.491 | 5.222 | 5.384 | 27,155 | +0.01(+0.27%) |
Nov 04, 2003 | 5.401 | 5.518 | 5.319 | 5.370 | 51,498 | +0.04(+0.68%) |
Nov 03, 2003 | 5.219 | 5.484 | 4.933 | 5.333 | 58,516 | +1.79(+50.62%) |
Oct 31, 2003 | 3.546 | 3.646 | 3.523 | 3.541 | 53,943 | -0.09(-2.52%) |
Oct 30, 2003 | 3.575 | 3.633 | 3.540 | 3.633 | 47,408 | +0.06(+1.60%) |
Oct 29, 2003 | 3.395 | 3.579 | 3.363 | 3.575 | 129,175 | +0.19(+5.64%) |
Oct 28, 2003 | 3.385 | 3.402 | 3.327 | 3.385 | 76,613 | -0.00(-0.06%) |
Oct 27, 2003 | 3.292 | 3.408 | 3.275 | 3.387 | 46,592 | +0.12(+3.53%) |
Oct 24, 2003 | 3.306 | 3.315 | 3.271 | 3.271 | 32,160 | -0.04(-1.11%) |
Oct 23, 2003 | 3.297 | 3.404 | 3.253 | 3.308 | 83,288 | +0.04(+1.09%) |
Oct 22, 2003 | 3.266 | 3.315 | 3.241 | 3.273 | 51,539 | +0.01(+0.36%) |
Oct 21, 2003 | 3.271 | 3.288 | 3.234 | 3.261 | 120,397 | +0.02(+0.50%) |
Oct 20, 2003 | 3.270 | 3.271 | 3.218 | 3.245 | 60,198 | -0.02(-0.66%) |
Oct 17, 2003 | 3.206 | 3.266 | 3.182 | 3.266 | 80,814 | +0.08(+2.54%) |
Oct 16, 2003 | 3.184 | 3.220 | 3.134 | 3.185 | 79,585 | +0.00(+0.03%) |
Oct 15, 2003 | 3.210 | 3.210 | 3.162 | 3.184 | 53,601 | -0.01(-0.20%) |
Oct 14, 2003 | 3.229 | 3.229 | 3.177 | 3.191 | 25,642 | -0.00(-0.14%) |
Oct 13, 2003 | 3.218 | 3.228 | 3.184 | 3.195 | 24,417 | -0.01(-0.34%) |
Oct 10, 2003 | 3.228 | 3.229 | 3.194 | 3.206 | 246,876 | -0.02(-0.77%) |
Oct 09, 2003 | 3.199 | 3.232 | 3.180 | 3.231 | 58,693 | +0.06(+1.94%) |
Oct 08, 2003 | 3.168 | 3.195 | 3.130 | 3.169 | 44,126 | +0.00(+0.03%) |
Oct 07, 2003 | 3.153 | 3.168 | 3.054 | 3.168 | 52,813 | +0.03(+0.93%) |
Oct 06, 2003 | 3.192 | 3.192 | 3.093 | 3.139 | 88,285 | +0.01(+0.41%) |
Oct 03, 2003 | 3.162 | 3.180 | 3.126 | 3.126 | 45,680 | -0.03(-0.82%) |
Oct 02, 2003 | 3.153 | 3.179 | 3.131 | 3.152 | 43,858 | -0.00(-0.07%) |
Oct 01, 2003 | 3.212 | 3.212 | 3.143 | 3.154 | 35,715 | -0.03(-0.81%) |
Sep 30, 2003 | 3.222 | 3.222 | 3.136 | 3.180 | 95,579 | -0.03(-0.81%) |
Sep 29, 2003 | 3.231 | 3.233 | 3.194 | 3.206 | 124,520 | -0.02(-0.60%) |
Sep 26, 2003 | 3.198 | 3.293 | 3.193 | 3.225 | 269,970 | +0.02(+0.54%) |
Sep 25, 2003 | 3.281 | 3.281 | 3.197 | 3.208 | 90,516 | -0.06(-1.94%) |
Sep 24, 2003 | 3.289 | 3.289 | 3.247 | 3.271 | 67,533 | -0.03(-1.01%) |
Sep 23, 2003 | 3.278 | 3.315 | 3.278 | 3.305 | 141,990 | -0.01(-0.23%) |
Sep 22, 2003 | 3.321 | 3.370 | 3.295 | 3.312 | 77,928 | -0.03(-1.03%) |
Sep 19, 2003 | 3.309 | 3.363 | 3.309 | 3.347 | 127,641 | +0.05(+1.44%) |
Sep 18, 2003 | 3.298 | 3.330 | 3.246 | 3.300 | 123,477 | +0.01(+0.39%) |
Sep 17, 2003 | 3.270 | 3.405 | 3.266 | 3.287 | 105,075 | +0.07(+2.04%) |
Sep 16, 2003 | 3.125 | 3.221 | 3.125 | 3.221 | 78,451 | +0.14(+4.59%) |
Sep 15, 2003 | 3.061 | 3.104 | 3.061 | 3.080 | 116,273 | -0.00(-0.03%) |
Sep 12, 2003 | 3.142 | 3.142 | 3.061 | 3.081 | 81,639 | -0.04(-1.42%) |
Sep 11, 2003 | 3.049 | 3.135 | 3.003 | 3.125 | 73,392 | +0.09(+3.02%) |
Sep 10, 2003 | 3.179 | 3.179 | 3.033 | 3.033 | 145,960 | -0.17(-5.25%) |
Sep 09, 2003 | 3.255 | 3.255 | 3.180 | 3.201 | 123,695 | -0.06(-1.82%) |
Sep 08, 2003 | 3.216 | 3.261 | 3.201 | 3.261 | 68,032 | +0.04(+1.24%) |
Sep 05, 2003 | 3.210 | 3.221 | 3.174 | 3.221 | 138,539 | +0.01(+0.44%) |
Sep 04, 2003 | 3.212 | 3.212 | 3.187 | 3.207 | 59,786 | -0.01(-0.27%) |
Sep 03, 2003 | 3.203 | 3.215 | 3.193 | 3.215 | 124,520 | +0.01(+0.37%) |