Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.274 | 5.329 | 5.262 | 5.327 | 282,375 | +0.05(+1.02%) |
Sep 29, 2004 | 5.230 | 5.279 | 5.230 | 5.274 | 345,589 | +0.04(+0.80%) |
Sep 28, 2004 | 5.180 | 5.238 | 5.153 | 5.232 | 375,108 | +0.07(+1.44%) |
Sep 27, 2004 | 5.060 | 5.187 | 5.008 | 5.157 | 436,235 | +0.10(+1.91%) |
Sep 24, 2004 | 4.956 | 5.090 | 4.955 | 5.060 | 321,436 | +0.10(+2.11%) |
Sep 23, 2004 | 4.956 | 4.971 | 4.941 | 4.956 | 267,764 | -0.02(-0.45%) |
Sep 22, 2004 | 4.978 | 4.986 | 4.949 | 4.978 | 404,926 | -0.01(-0.15%) |
Sep 21, 2004 | 4.834 | 4.993 | 4.834 | 4.986 | 949,997 | +0.19(+3.91%) |
Sep 20, 2004 | 4.865 | 4.919 | 4.798 | 4.798 | 704,596 | +0.04(+0.75%) |
Sep 17, 2004 | 4.752 | 4.762 | 4.688 | 4.762 | 179,801 | +0.01(+0.22%) |
Sep 16, 2004 | 4.591 | 4.753 | 4.585 | 4.752 | 113,307 | +0.17(+3.64%) |
Sep 15, 2004 | 4.643 | 4.644 | 4.582 | 4.585 | 110,027 | -0.07(-1.47%) |
Sep 14, 2004 | 4.673 | 4.673 | 4.621 | 4.653 | 112,115 | -0.03(-0.70%) |
Sep 13, 2004 | 4.680 | 4.756 | 4.653 | 4.686 | 161,314 | -0.01(-0.19%) |
Sep 10, 2004 | 4.650 | 4.695 | 4.609 | 4.695 | 161,314 | +0.05(+1.16%) |
Sep 09, 2004 | 4.531 | 4.710 | 4.531 | 4.642 | 226,019 | +0.04(+0.78%) |
Sep 08, 2004 | 4.643 | 4.647 | 4.591 | 4.606 | 149,983 | -0.05(-1.12%) |
Sep 07, 2004 | 4.591 | 4.658 | 4.576 | 4.658 | 151,772 | +0.07(+1.53%) |
Sep 03, 2004 | 4.621 | 4.628 | 4.555 | 4.588 | 93,031 | -0.05(-1.09%) |
Sep 02, 2004 | 4.591 | 4.680 | 4.554 | 4.639 | 162,507 | +0.05(+1.04%) |
Sep 01, 2004 | 4.472 | 4.606 | 4.457 | 4.591 | 271,640 | +0.14(+3.08%) |
Aug 31, 2004 | 4.427 | 4.472 | 4.427 | 4.454 | 136,565 | +0.01(+0.27%) |
Aug 30, 2004 | 4.457 | 4.473 | 4.430 | 4.442 | 172,645 | -0.03(-0.67%) |
Aug 27, 2004 | 4.492 | 4.501 | 4.466 | 4.472 | 178,310 | -0.02(-0.46%) |
Aug 26, 2004 | 4.487 | 4.504 | 4.457 | 4.492 | 130,900 | +0.01(+0.13%) |
Aug 25, 2004 | 4.487 | 4.488 | 4.440 | 4.487 | 155,649 | +0.00(+0.00%) |
Aug 24, 2004 | 4.455 | 4.491 | 4.455 | 4.487 | 502,431 | +0.03(+0.64%) |
Aug 23, 2004 | 4.428 | 4.524 | 4.412 | 4.458 | 185,467 | +0.03(+0.67%) |
Aug 20, 2004 | 4.442 | 4.472 | 4.397 | 4.428 | 426,991 | -0.03(-0.70%) |
Aug 19, 2004 | 4.464 | 4.479 | 4.442 | 4.460 | 229,001 | -0.02(-0.43%) |
Aug 18, 2004 | 4.397 | 4.530 | 4.387 | 4.479 | 275,517 | +0.09(+2.11%) |
Aug 17, 2004 | 4.382 | 4.405 | 4.355 | 4.387 | 157,438 | +0.02(+0.44%) |
Aug 16, 2004 | 4.255 | 4.425 | 4.255 | 4.367 | 373,021 | +0.10(+2.30%) |
Aug 13, 2004 | 4.136 | 4.320 | 4.118 | 4.269 | 380,476 | +0.14(+3.36%) |
Aug 12, 2004 | 4.120 | 4.248 | 4.100 | 4.130 | 505,412 | +0.01(+0.25%) |
Aug 11, 2004 | 4.144 | 4.144 | 4.078 | 4.120 | 382,861 | -0.04(-1.07%) |
Aug 10, 2004 | 4.047 | 4.218 | 4.010 | 4.165 | 325,611 | +0.10(+2.38%) |
Aug 09, 2004 | 4.114 | 4.203 | 4.007 | 4.068 | 542,983 | -0.04(-1.09%) |
Aug 06, 2004 | 4.725 | 4.725 | 3.932 | 4.112 | 1,785,792 | -0.63(-13.27%) |
Aug 05, 2004 | 4.800 | 4.835 | 4.740 | 4.741 | 348,570 | -0.07(-1.36%) |
Aug 04, 2004 | 4.800 | 4.814 | 4.725 | 4.807 | 237,052 | +0.00(+0.09%) |
Aug 03, 2004 | 4.825 | 4.844 | 4.801 | 4.802 | 234,368 | -0.01(-0.25%) |
Aug 02, 2004 | 4.747 | 4.820 | 4.718 | 4.814 | 282,971 | +0.05(+1.03%) |
Jul 30, 2004 | 4.720 | 4.765 | 4.670 | 4.765 | 150,282 | +0.03(+0.63%) |
Jul 29, 2004 | 4.695 | 4.735 | 4.636 | 4.735 | 162,507 | +0.03(+0.70%) |
Jul 28, 2004 | 4.718 | 4.738 | 4.636 | 4.703 | 155,649 | +0.00(+0.03%) |
Jul 27, 2004 | 4.634 | 4.701 | 4.600 | 4.701 | 295,196 | +0.07(+1.45%) |
Jul 26, 2004 | 4.636 | 4.640 | 4.603 | 4.634 | 166,980 | +0.00(+0.00%) |
Jul 23, 2004 | 4.665 | 4.665 | 4.613 | 4.634 | 198,885 | -0.03(-0.67%) |
Jul 22, 2004 | 4.794 | 4.828 | 4.658 | 4.665 | 483,049 | -0.14(-2.98%) |
Jul 21, 2004 | 4.911 | 4.919 | 4.792 | 4.808 | 363,778 | -0.07(-1.44%) |
Jul 20, 2004 | 4.800 | 4.880 | 4.770 | 4.879 | 337,538 | +0.13(+2.80%) |
Jul 19, 2004 | 4.770 | 4.770 | 4.621 | 4.746 | 602,022 | +0.26(+5.71%) |
Jul 16, 2004 | 4.513 | 4.516 | 4.434 | 4.489 | 245,401 | +0.00(+0.00%) |
Jul 15, 2004 | 4.434 | 4.509 | 4.434 | 4.489 | 138,951 | +0.06(+1.24%) |
Jul 14, 2004 | 4.381 | 4.449 | 4.369 | 4.434 | 179,205 | +0.05(+1.19%) |
Jul 13, 2004 | 4.427 | 4.489 | 4.360 | 4.382 | 206,041 | -0.01(-0.20%) |
Jul 12, 2004 | 4.397 | 4.442 | 4.379 | 4.391 | 257,328 | -0.01(-0.14%) |
Jul 09, 2004 | 4.330 | 4.501 | 4.330 | 4.397 | 253,451 | +0.10(+2.25%) |
Jul 08, 2004 | 4.478 | 4.512 | 4.297 | 4.300 | 327,400 | -0.17(-3.83%) |
Jul 07, 2004 | 4.475 | 4.512 | 4.451 | 4.472 | 351,552 | +0.03(+0.60%) |
Jul 06, 2004 | 4.487 | 4.515 | 4.445 | 4.445 | 197,096 | -0.04(-0.93%) |
Jul 02, 2004 | 4.448 | 4.516 | 4.431 | 4.487 | 137,460 | +0.05(+1.21%) |
Jul 01, 2004 | 4.501 | 4.530 | 4.418 | 4.433 | 97,504 | -0.06(-1.26%) |
Jun 30, 2004 | 4.509 | 4.522 | 4.469 | 4.489 | 172,049 | -0.02(-0.43%) |
Jun 29, 2004 | 4.494 | 4.524 | 4.457 | 4.509 | 227,212 | +0.03(+0.60%) |
Jun 28, 2004 | 4.336 | 4.494 | 4.329 | 4.482 | 381,668 | +0.16(+3.69%) |
Jun 25, 2004 | 4.354 | 4.370 | 4.293 | 4.323 | 319,051 | -0.02(-0.38%) |
Jun 24, 2004 | 4.424 | 4.457 | 4.300 | 4.339 | 243,015 | -0.08(-1.92%) |
Jun 23, 2004 | 4.349 | 4.449 | 4.293 | 4.424 | 256,135 | +0.08(+1.82%) |
Jun 22, 2004 | 4.330 | 4.366 | 4.203 | 4.345 | 265,080 | +0.04(+0.90%) |
Jun 21, 2004 | 4.434 | 4.434 | 4.306 | 4.306 | 264,186 | -0.11(-2.47%) |
Jun 18, 2004 | 4.396 | 4.455 | 4.390 | 4.415 | 415,959 | +0.03(+0.58%) |
Jun 17, 2004 | 4.285 | 4.397 | 4.235 | 4.390 | 289,233 | +0.13(+2.97%) |
Jun 16, 2004 | 4.252 | 4.285 | 4.236 | 4.263 | 215,881 | +0.05(+1.13%) |
Jun 15, 2004 | 4.272 | 4.314 | 4.200 | 4.215 | 683,425 | -0.02(-0.46%) |
Jun 14, 2004 | 4.032 | 4.266 | 4.010 | 4.235 | 907,954 | +0.20(+5.03%) |
Jun 10, 2004 | 4.056 | 4.100 | 3.989 | 4.032 | 210,812 | -0.04(-1.10%) |
Jun 09, 2004 | 4.099 | 4.106 | 4.063 | 4.077 | 113,009 | -0.02(-0.55%) |
Jun 08, 2004 | 4.020 | 4.106 | 4.020 | 4.099 | 165,489 | +0.07(+1.85%) |
Jun 07, 2004 | 3.950 | 4.024 | 3.948 | 4.024 | 182,187 | +0.06(+1.43%) |
Jun 04, 2004 | 3.987 | 4.007 | 3.935 | 3.968 | 114,798 | -0.01(-0.23%) |
Jun 03, 2004 | 4.008 | 4.024 | 3.962 | 3.977 | 189,343 | -0.04(-0.96%) |
Jun 02, 2004 | 4.027 | 4.092 | 4.002 | 4.015 | 202,761 | +0.00(+0.07%) |
Jun 01, 2004 | 3.987 | 4.024 | 3.984 | 4.013 | 167,278 | +0.03(+0.64%) |
May 28, 2004 | 3.972 | 4.010 | 3.935 | 3.987 | 148,791 | +0.03(+0.79%) |
May 27, 2004 | 3.987 | 4.020 | 3.923 | 3.956 | 146,703 | -0.03(-0.71%) |
May 26, 2004 | 3.986 | 3.987 | 3.919 | 3.984 | 93,926 | -0.01(-0.15%) |
May 25, 2004 | 3.868 | 3.990 | 3.840 | 3.990 | 152,667 | +0.15(+3.88%) |
May 24, 2004 | 3.823 | 3.881 | 3.823 | 3.841 | 134,478 | +0.03(+0.86%) |
May 21, 2004 | 3.822 | 3.822 | 3.776 | 3.808 | 274,920 | -0.01(-0.20%) |
May 20, 2004 | 3.744 | 3.872 | 3.744 | 3.816 | 206,339 | +0.07(+1.91%) |
May 19, 2004 | 3.816 | 3.838 | 3.723 | 3.744 | 303,545 | -0.06(-1.68%) |
May 18, 2004 | 3.741 | 3.808 | 3.697 | 3.808 | 175,030 | +0.04(+1.07%) |
May 17, 2004 | 3.892 | 3.905 | 3.749 | 3.768 | 165,191 | -0.12(-3.18%) |
May 14, 2004 | 3.875 | 3.948 | 3.810 | 3.892 | 195,008 | -0.02(-0.49%) |
May 13, 2004 | 3.831 | 3.926 | 3.826 | 3.911 | 412,381 | +0.08(+2.18%) |
May 12, 2004 | 3.849 | 3.849 | 3.741 | 3.828 | 137,162 | -0.02(-0.54%) |
May 11, 2004 | 3.801 | 3.890 | 3.801 | 3.849 | 197,096 | +0.08(+2.14%) |
May 10, 2004 | 3.786 | 3.823 | 3.708 | 3.768 | 289,233 | -0.02(-0.63%) |
May 07, 2004 | 3.965 | 3.969 | 3.792 | 3.792 | 127,322 | -0.18(-4.54%) |
May 06, 2004 | 3.938 | 3.998 | 3.814 | 3.972 | 190,834 | +0.03(+0.87%) |
May 05, 2004 | 4.060 | 4.060 | 3.938 | 3.938 | 175,925 | -0.12(-3.01%) |
May 04, 2004 | 3.868 | 4.060 | 3.868 | 4.060 | 321,138 | +0.19(+4.97%) |
May 03, 2004 | 3.925 | 3.957 | 3.846 | 3.868 | 359,007 | -0.05(-1.26%) |
Apr 30, 2004 | 3.913 | 3.953 | 3.883 | 3.917 | 206,936 | +0.03(+0.69%) |
Apr 29, 2004 | 3.965 | 4.018 | 3.802 | 3.890 | 220,354 | -0.08(-2.06%) |
Apr 28, 2004 | 3.910 | 3.998 | 3.893 | 3.972 | 247,190 | +0.08(+1.99%) |
Apr 27, 2004 | 4.010 | 4.010 | 3.880 | 3.895 | 253,153 | -0.11(-2.79%) |
Apr 26, 2004 | 3.907 | 4.060 | 3.907 | 4.007 | 428,184 | +0.10(+2.56%) |
Apr 23, 2004 | 3.868 | 3.947 | 3.807 | 3.907 | 122,551 | +0.03(+0.81%) |
Apr 22, 2004 | 3.838 | 3.996 | 3.838 | 3.875 | 271,640 | +0.04(+0.97%) |
Apr 21, 2004 | 3.789 | 3.874 | 3.759 | 3.838 | 299,073 | +0.05(+1.34%) |
Apr 20, 2004 | 3.793 | 3.905 | 3.787 | 3.787 | 363,778 | +0.00(+0.04%) |
Apr 19, 2004 | 3.668 | 3.843 | 3.667 | 3.786 | 505,711 | +0.12(+3.21%) |
Apr 16, 2004 | 3.652 | 3.723 | 3.618 | 3.668 | 399,261 | +0.04(+1.07%) |
Apr 15, 2004 | 3.577 | 3.682 | 3.539 | 3.629 | 490,802 | +0.23(+6.80%) |
Apr 14, 2004 | 3.364 | 3.464 | 3.348 | 3.398 | 169,067 | +0.03(+1.02%) |
Apr 13, 2004 | 3.536 | 3.536 | 3.364 | 3.364 | 150,282 | -0.16(-4.45%) |
Apr 12, 2004 | 3.458 | 3.537 | 3.458 | 3.521 | 100,486 | +0.07(+2.03%) |
Apr 08, 2004 | 3.533 | 3.533 | 3.436 | 3.451 | 198,885 | -0.06(-1.70%) |
Apr 07, 2004 | 3.495 | 3.518 | 3.452 | 3.510 | 130,900 | +0.02(+0.64%) |
Apr 06, 2004 | 3.539 | 3.539 | 3.458 | 3.488 | 215,881 | -0.05(-1.43%) |
Apr 05, 2004 | 3.413 | 3.550 | 3.413 | 3.539 | 247,488 | +0.13(+3.90%) |
Apr 02, 2004 | 3.473 | 3.488 | 3.346 | 3.406 | 224,230 | -0.03(-0.87%) |
Apr 01, 2004 | 3.384 | 3.439 | 3.372 | 3.436 | 302,651 | +0.05(+1.45%) |
Mar 31, 2004 | 3.312 | 3.427 | 3.309 | 3.386 | 279,691 | +0.09(+2.71%) |
Mar 30, 2004 | 3.310 | 3.336 | 3.281 | 3.297 | 200,972 | -0.02(-0.49%) |
Mar 29, 2004 | 3.242 | 3.315 | 3.239 | 3.313 | 438,620 | +0.08(+2.49%) |
Mar 26, 2004 | 3.197 | 3.309 | 3.197 | 3.233 | 433,551 | +0.05(+1.59%) |
Mar 25, 2004 | 3.138 | 3.218 | 3.130 | 3.182 | 213,794 | +0.05(+1.62%) |
Mar 24, 2004 | 3.100 | 3.182 | 3.094 | 3.132 | 245,401 | +0.00(+0.14%) |
Mar 23, 2004 | 3.138 | 3.187 | 3.123 | 3.127 | 224,826 | -0.01(-0.43%) |
Mar 22, 2004 | 3.190 | 3.191 | 3.105 | 3.141 | 195,903 | -0.05(-1.45%) |
Mar 19, 2004 | 3.197 | 3.263 | 3.170 | 3.187 | 270,746 | -0.00(-0.09%) |
Mar 18, 2004 | 3.152 | 3.233 | 3.152 | 3.190 | 285,953 | +0.03(+1.09%) |
Mar 17, 2004 | 3.123 | 3.179 | 3.123 | 3.155 | 165,191 | +0.03(+1.10%) |
Mar 16, 2004 | 3.044 | 3.190 | 3.044 | 3.121 | 400,155 | +0.08(+2.60%) |
Mar 15, 2004 | 3.130 | 3.130 | 3.042 | 3.042 | 268,062 | -0.09(-2.99%) |
Mar 12, 2004 | 3.078 | 3.145 | 3.041 | 3.136 | 229,597 | +0.08(+2.63%) |
Mar 11, 2004 | 3.242 | 3.260 | 3.056 | 3.056 | 471,718 | +0.09(+2.96%) |
Mar 10, 2004 | 3.018 | 3.018 | 2.936 | 2.968 | 207,234 | -0.04(-1.44%) |
Mar 09, 2004 | 3.033 | 3.033 | 2.974 | 3.011 | 222,441 | -0.02(-0.59%) |
Mar 08, 2004 | 3.003 | 3.048 | 3.003 | 3.029 | 221,248 | +0.02(+0.79%) |
Mar 05, 2004 | 3.056 | 3.056 | 2.997 | 3.005 | 373,319 | -0.05(-1.66%) |
Mar 04, 2004 | 3.050 | 3.099 | 3.011 | 3.056 | 269,553 | +0.01(+0.29%) |
Mar 03, 2004 | 3.006 | 3.053 | 2.981 | 3.047 | 254,942 | +0.04(+1.34%) |
Mar 02, 2004 | 3.109 | 3.115 | 2.993 | 3.006 | 407,312 | -0.10(-3.31%) |
Mar 01, 2004 | 3.085 | 3.111 | 2.981 | 3.109 | 291,022 | +0.01(+0.29%) |
Feb 27, 2004 | 3.093 | 3.172 | 3.048 | 3.100 | 276,411 | -0.01(-0.38%) |
Feb 26, 2004 | 3.070 | 3.148 | 3.041 | 3.112 | 285,058 | +0.04(+1.31%) |
Feb 25, 2004 | 3.091 | 3.138 | 3.017 | 3.072 | 390,912 | -0.02(-0.63%) |
Feb 24, 2004 | 3.167 | 3.167 | 3.051 | 3.091 | 302,949 | -0.09(-2.95%) |
Feb 23, 2004 | 3.187 | 3.231 | 3.148 | 3.185 | 172,645 | -0.00(-0.05%) |
Feb 20, 2004 | 3.258 | 3.258 | 3.100 | 3.187 | 199,779 | -0.08(-2.55%) |
Feb 19, 2004 | 3.257 | 3.279 | 3.249 | 3.270 | 190,834 | +0.03(+0.87%) |
Feb 18, 2004 | 3.287 | 3.294 | 3.205 | 3.242 | 143,125 | -0.04(-1.09%) |
Feb 17, 2004 | 3.322 | 3.322 | 3.220 | 3.278 | 300,266 | -0.05(-1.39%) |
Feb 13, 2004 | 3.525 | 3.528 | 3.234 | 3.324 | 488,416 | -0.20(-5.71%) |
Feb 12, 2004 | 3.512 | 3.525 | 3.451 | 3.525 | 218,565 | +0.01(+0.38%) |
Feb 11, 2004 | 3.424 | 3.580 | 3.424 | 3.512 | 195,008 | +0.08(+2.48%) |
Feb 10, 2004 | 3.389 | 3.480 | 3.339 | 3.427 | 260,608 | +0.05(+1.55%) |
Feb 09, 2004 | 3.409 | 3.409 | 3.357 | 3.375 | 128,813 | -0.03(-0.92%) |
Feb 06, 2004 | 3.389 | 3.413 | 3.318 | 3.406 | 214,986 | +0.01(+0.31%) |
Feb 05, 2004 | 3.413 | 3.413 | 3.354 | 3.395 | 135,074 | -0.02(-0.52%) |
Feb 04, 2004 | 3.428 | 3.479 | 3.339 | 3.413 | 509,587 | +0.01(+0.22%) |
Feb 03, 2004 | 3.637 | 3.637 | 3.346 | 3.406 | 536,125 | -0.24(-6.70%) |
Feb 02, 2004 | 3.697 | 3.722 | 3.644 | 3.650 | 117,780 | -0.03(-0.81%) |
Jan 30, 2004 | 3.734 | 3.750 | 3.674 | 3.680 | 78,122 | -0.05(-1.24%) |
Jan 29, 2004 | 3.711 | 3.744 | 3.655 | 3.726 | 209,917 | +0.02(+0.56%) |
Jan 28, 2004 | 3.741 | 3.786 | 3.686 | 3.705 | 104,660 | -0.04(-1.07%) |
Jan 27, 2004 | 3.865 | 3.886 | 3.746 | 3.746 | 114,798 | -0.12(-3.16%) |
Jan 26, 2004 | 3.868 | 3.899 | 3.860 | 3.868 | 118,675 | +0.00(+0.00%) |
Jan 23, 2004 | 3.804 | 3.868 | 3.798 | 3.868 | 276,113 | +0.05(+1.37%) |
Jan 22, 2004 | 3.726 | 3.826 | 3.726 | 3.816 | 255,539 | +0.06(+1.59%) |
Jan 21, 2004 | 3.834 | 3.834 | 3.743 | 3.756 | 126,725 | -0.08(-2.02%) |
Jan 20, 2004 | 3.808 | 3.844 | 3.771 | 3.834 | 348,869 | +0.04(+1.06%) |
Jan 16, 2004 | 3.777 | 3.801 | 3.728 | 3.793 | 217,670 | +0.02(+0.55%) |
Jan 15, 2004 | 3.658 | 3.774 | 3.620 | 3.773 | 181,292 | +0.12(+3.18%) |
Jan 14, 2004 | 3.726 | 3.741 | 3.592 | 3.656 | 416,555 | -0.07(-1.88%) |
Jan 13, 2004 | 3.682 | 3.726 | 3.592 | 3.726 | 297,582 | +0.05(+1.42%) |
Jan 12, 2004 | 3.622 | 3.674 | 3.615 | 3.674 | 76,035 | +0.06(+1.69%) |
Jan 09, 2004 | 3.637 | 3.664 | 3.600 | 3.613 | 155,351 | -0.03(-0.70%) |
Jan 08, 2004 | 3.667 | 3.682 | 3.629 | 3.638 | 159,823 | -0.01(-0.37%) |
Jan 07, 2004 | 3.638 | 3.667 | 3.632 | 3.652 | 88,857 | +0.02(+0.53%) |
Jan 06, 2004 | 3.622 | 3.685 | 3.622 | 3.632 | 69,773 | -0.01(-0.20%) |
Jan 05, 2004 | 3.674 | 3.682 | 3.607 | 3.640 | 113,307 | -0.02(-0.53%) |
Jan 02, 2004 | 3.556 | 3.659 | 3.546 | 3.659 | 105,853 | +0.10(+2.89%) |
Dec 31, 2003 | 3.644 | 3.673 | 3.555 | 3.556 | 200,674 | -0.10(-2.81%) |
Dec 30, 2003 | 3.697 | 3.697 | 3.652 | 3.659 | 167,278 | -0.02(-0.61%) |
Dec 29, 2003 | 3.622 | 3.682 | 3.592 | 3.682 | 200,077 | +0.06(+1.65%) |
Dec 26, 2003 | 3.595 | 3.628 | 3.588 | 3.622 | 34,588 | +0.02(+0.54%) |
Dec 24, 2003 | 3.697 | 3.697 | 3.603 | 3.603 | 47,708 | -0.10(-2.78%) |
Dec 23, 2003 | 3.626 | 3.705 | 3.603 | 3.705 | 147,598 | +0.06(+1.68%) |
Dec 22, 2003 | 3.623 | 3.650 | 3.585 | 3.644 | 99,293 | +0.02(+0.58%) |
Dec 19, 2003 | 3.570 | 3.628 | 3.521 | 3.623 | 173,540 | +0.05(+1.29%) |
Dec 18, 2003 | 3.525 | 3.606 | 3.525 | 3.577 | 225,124 | +0.03(+0.93%) |
Dec 17, 2003 | 3.533 | 3.547 | 3.461 | 3.544 | 93,329 | -0.00(-0.13%) |
Dec 16, 2003 | 3.518 | 3.549 | 3.409 | 3.549 | 129,707 | +0.03(+0.80%) |
Dec 15, 2003 | 3.600 | 3.601 | 3.521 | 3.521 | 139,547 | -0.08(-2.19%) |
Dec 12, 2003 | 3.577 | 3.585 | 3.547 | 3.600 | 125,831 | +0.02(+0.62%) |
Dec 11, 2003 | 3.474 | 3.595 | 3.473 | 3.577 | 186,361 | +0.09(+2.52%) |
Dec 10, 2003 | 3.562 | 3.564 | 3.464 | 3.489 | 158,034 | -0.09(-2.46%) |
Dec 09, 2003 | 3.644 | 3.644 | 3.534 | 3.577 | 200,376 | -0.05(-1.36%) |
Dec 08, 2003 | 3.559 | 3.626 | 3.559 | 3.626 | 123,446 | +0.08(+2.31%) |
Dec 05, 2003 | 3.577 | 3.577 | 3.552 | 3.544 | 66,792 | -0.04(-1.25%) |
Dec 04, 2003 | 3.594 | 3.600 | 3.542 | 3.589 | 226,615 | -0.00(-0.08%) |
Dec 03, 2003 | 3.577 | 3.625 | 3.577 | 3.592 | 276,709 | +0.03(+0.96%) |
Dec 02, 2003 | 3.555 | 3.568 | 3.518 | 3.558 | 134,478 | +0.04(+1.14%) |
Dec 01, 2003 | 3.577 | 3.577 | 3.504 | 3.518 | 336,047 | -0.01(-0.42%) |
Nov 28, 2003 | 3.533 | 3.562 | 3.515 | 3.533 | 50,392 | +0.01(+0.30%) |
Nov 26, 2003 | 3.540 | 3.568 | 3.516 | 3.522 | 125,235 | -0.03(-0.88%) |
Nov 25, 2003 | 3.540 | 3.546 | 3.522 | 3.553 | 127,322 | +0.00(+0.04%) |
Nov 24, 2003 | 3.404 | 3.552 | 3.398 | 3.552 | 174,434 | +0.12(+3.61%) |
Nov 21, 2003 | 3.443 | 3.449 | 3.370 | 3.428 | 120,464 | -0.01(-0.43%) |
Nov 20, 2003 | 3.443 | 3.448 | 3.364 | 3.443 | 195,008 | -0.04(-1.07%) |
Nov 19, 2003 | 3.479 | 3.473 | 3.422 | 3.480 | 84,086 | +0.00(+0.04%) |
Nov 18, 2003 | 3.468 | 3.479 | 3.446 | 3.479 | 125,533 | +0.01(+0.39%) |
Nov 17, 2003 | 3.415 | 3.504 | 3.404 | 3.465 | 173,838 | -0.02(-0.47%) |
Nov 14, 2003 | 3.555 | 3.562 | 3.477 | 3.482 | 153,263 | -0.06(-1.73%) |
Nov 13, 2003 | 3.610 | 3.610 | 3.544 | 3.543 | 189,939 | -0.07(-2.02%) |
Nov 12, 2003 | 3.588 | 3.618 | 3.588 | 3.616 | 301,756 | +0.02(+0.50%) |
Nov 11, 2003 | 3.585 | 3.635 | 3.583 | 3.598 | 172,943 | +0.00(+0.00%) |
Nov 10, 2003 | 3.577 | 3.616 | 3.574 | 3.598 | 432,657 | +0.03(+0.84%) |
Nov 07, 2003 | 3.488 | 3.613 | 3.477 | 3.568 | 426,097 | +0.10(+2.75%) |
Nov 06, 2003 | 3.443 | 3.474 | 3.413 | 3.473 | 186,361 | +0.04(+1.30%) |
Nov 05, 2003 | 3.403 | 3.464 | 3.392 | 3.428 | 144,914 | +0.02(+0.66%) |
Nov 04, 2003 | 3.404 | 3.465 | 3.404 | 3.406 | 166,085 | +0.00(+0.00%) |
Nov 03, 2003 | 3.398 | 3.470 | 3.385 | 3.406 | 177,118 | +0.04(+1.33%) |
Oct 31, 2003 | 3.400 | 3.422 | 3.342 | 3.361 | 166,681 | -0.05(-1.57%) |
Oct 30, 2003 | 3.392 | 3.418 | 3.373 | 3.415 | 59,039 | +0.02(+0.70%) |
Oct 29, 2003 | 3.361 | 3.424 | 3.360 | 3.391 | 174,732 | +0.03(+0.89%) |
Oct 28, 2003 | 3.339 | 3.369 | 3.324 | 3.361 | 161,911 | +0.04(+1.12%) |
Oct 27, 2003 | 3.242 | 3.333 | 3.242 | 3.324 | 214,986 | +0.09(+2.76%) |
Oct 24, 2003 | 3.263 | 3.272 | 3.202 | 3.234 | 278,797 | -0.03(-0.87%) |
Oct 23, 2003 | 3.239 | 3.312 | 3.239 | 3.263 | 144,020 | +0.02(+0.74%) |
Oct 22, 2003 | 3.309 | 3.318 | 3.237 | 3.239 | 229,299 | -0.08(-2.51%) |
Oct 21, 2003 | 3.342 | 3.392 | 3.318 | 3.322 | 216,775 | -0.02(-0.54%) |
Oct 20, 2003 | 3.325 | 3.378 | 3.325 | 3.340 | 141,634 | +0.00(+0.04%) |
Oct 17, 2003 | 3.351 | 3.373 | 3.351 | 3.339 | 164,296 | -0.02(-0.67%) |
Oct 16, 2003 | 3.275 | 3.364 | 3.275 | 3.361 | 200,674 | +0.09(+2.78%) |
Oct 15, 2003 | 3.264 | 3.297 | 3.234 | 3.270 | 439,813 | +0.01(+0.27%) |
Oct 14, 2003 | 3.264 | 3.264 | 3.258 | 3.261 | 263,291 | +0.01(+0.37%) |
Oct 13, 2003 | 3.209 | 3.333 | 3.209 | 3.249 | 297,880 | +0.07(+2.35%) |
Oct 10, 2003 | 3.239 | 3.239 | 3.170 | 3.175 | 111,817 | -0.05(-1.43%) |
Oct 09, 2003 | 3.294 | 3.327 | 3.173 | 3.221 | 209,023 | -0.04(-1.32%) |
Oct 08, 2003 | 3.202 | 3.257 | 3.202 | 3.264 | 358,709 | +0.06(+1.86%) |
Oct 07, 2003 | 3.103 | 3.188 | 3.100 | 3.205 | 252,855 | +0.09(+2.97%) |
Oct 06, 2003 | 2.981 | 3.111 | 2.981 | 3.112 | 144,318 | +0.13(+4.40%) |
Oct 03, 2003 | 2.981 | 2.981 | 2.959 | 2.981 | 280,288 | +0.01(+0.50%) |
Oct 02, 2003 | 2.957 | 2.981 | 2.954 | 2.966 | 339,923 | -0.01(-0.20%) |