Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.239 | 3.340 | 3.060 | 3.270 | 137,700 | +0.05(+1.58%) |
Sep 29, 2004 | 3.250 | 3.250 | 3.200 | 3.219 | 42,100 | +0.01(+0.28%) |
Sep 28, 2004 | 3.370 | 3.390 | 3.150 | 3.210 | 82,600 | -0.18(-5.31%) |
Sep 27, 2004 | 3.460 | 3.520 | 3.300 | 3.390 | 63,700 | -0.19(-5.31%) |
Sep 24, 2004 | 3.640 | 3.650 | 3.560 | 3.580 | 107,500 | +0.09(+2.58%) |
Sep 23, 2004 | 3.400 | 3.580 | 3.250 | 3.490 | 46,300 | +0.11(+3.25%) |
Sep 22, 2004 | 3.330 | 3.430 | 3.250 | 3.380 | 56,400 | -0.01(-0.29%) |
Sep 21, 2004 | 3.590 | 3.590 | 3.300 | 3.390 | 65,700 | -0.13(-3.69%) |
Sep 20, 2004 | 3.780 | 3.780 | 3.470 | 3.520 | 101,400 | -0.22(-5.88%) |
Sep 17, 2004 | 3.520 | 3.770 | 3.490 | 3.740 | 154,300 | +0.25(+7.16%) |
Sep 16, 2004 | 3.390 | 3.560 | 3.370 | 3.490 | 660,400 | +0.13(+3.87%) |
Sep 15, 2004 | 3.230 | 3.390 | 3.230 | 3.360 | 182,800 | +0.05(+1.51%) |
Sep 14, 2004 | 3.300 | 3.360 | 3.200 | 3.310 | 449,400 | +0.00(+0.00%) |
Sep 13, 2004 | 3.250 | 3.350 | 3.160 | 3.310 | 176,000 | +0.11(+3.44%) |
Sep 10, 2004 | 3.220 | 3.250 | 3.150 | 3.200 | 222,200 | +0.00(+0.00%) |
Sep 09, 2004 | 3.060 | 3.240 | 3.000 | 3.200 | 403,400 | +0.11(+3.56%) |
Sep 08, 2004 | 3.070 | 3.150 | 3.010 | 3.090 | 113,702 | +0.02(+0.65%) |
Sep 07, 2004 | 2.920 | 3.230 | 2.920 | 3.070 | 138,400 | +0.09(+3.02%) |
Sep 03, 2004 | 3.080 | 3.080 | 2.900 | 2.980 | 63,600 | -0.09(-2.93%) |
Sep 02, 2004 | 2.730 | 3.130 | 2.700 | 3.070 | 645,000 | +0.32(+11.64%) |
Sep 01, 2004 | 2.750 | 2.780 | 2.630 | 2.750 | 155,400 | +0.04(+1.48%) |
Aug 31, 2004 | 2.740 | 2.750 | 2.650 | 2.710 | 62,200 | -0.03(-1.09%) |
Aug 30, 2004 | 2.600 | 2.750 | 2.570 | 2.740 | 129,000 | +0.14(+5.38%) |
Aug 27, 2004 | 2.700 | 2.700 | 2.570 | 2.600 | 98,700 | -0.05(-1.89%) |
Aug 26, 2004 | 2.740 | 2.800 | 2.540 | 2.650 | 128,900 | -0.08(-2.93%) |
Aug 25, 2004 | 2.380 | 2.730 | 2.370 | 2.730 | 141,200 | +0.23(+9.20%) |
Aug 24, 2004 | 2.480 | 2.530 | 2.380 | 2.500 | 282,800 | +0.00(+0.00%) |
Aug 23, 2004 | 2.518 | 2.650 | 2.480 | 2.500 | 156,500 | +0.02(+0.81%) |
Aug 20, 2004 | 2.690 | 2.700 | 2.470 | 2.480 | 116,600 | -0.22(-8.15%) |
Aug 19, 2004 | 2.690 | 2.790 | 2.600 | 2.700 | 79,000 | -0.02(-0.74%) |
Aug 18, 2004 | 2.680 | 2.870 | 2.630 | 2.720 | 217,700 | -0.05(-1.81%) |
Aug 17, 2004 | 2.250 | 2.830 | 2.250 | 2.770 | 608,300 | +0.44(+18.88%) |
Aug 16, 2004 | 2.400 | 2.400 | 2.250 | 2.330 | 140,000 | -0.01(-0.43%) |
Aug 13, 2004 | 2.340 | 2.435 | 2.340 | 2.340 | 27,400 | -0.11(-4.49%) |
Aug 12, 2004 | 2.450 | 2.500 | 2.300 | 2.450 | 88,200 | +0.00(+0.00%) |
Aug 11, 2004 | 2.320 | 2.470 | 2.270 | 2.450 | 885,300 | +0.10(+4.26%) |
Aug 10, 2004 | 2.210 | 2.380 | 2.141 | 2.350 | 55,400 | +0.24(+11.37%) |
Aug 09, 2004 | 2.190 | 2.230 | 2.070 | 2.110 | 118,800 | -0.07(-3.21%) |
Aug 06, 2004 | 2.340 | 2.400 | 2.120 | 2.180 | 186,900 | -0.23(-9.54%) |
Aug 05, 2004 | 2.690 | 2.690 | 2.350 | 2.410 | 117,900 | -0.25(-9.40%) |
Aug 04, 2004 | 2.740 | 2.800 | 2.610 | 2.660 | 131,800 | -0.09(-3.27%) |
Aug 03, 2004 | 2.650 | 2.790 | 2.581 | 2.750 | 93,795 | +0.10(+3.77%) |
Aug 02, 2004 | 2.450 | 2.650 | 2.450 | 2.650 | 74,200 | +0.13(+5.16%) |
Jul 30, 2004 | 2.400 | 2.600 | 2.350 | 2.520 | 59,000 | +0.16(+6.78%) |
Jul 29, 2004 | 2.310 | 2.360 | 2.260 | 2.360 | 70,000 | +0.08(+3.51%) |
Jul 28, 2004 | 2.300 | 2.300 | 2.240 | 2.280 | 93,300 | +0.08(+3.64%) |
Jul 27, 2004 | 2.150 | 2.300 | 2.150 | 2.200 | 111,300 | +0.01(+0.46%) |
Jul 26, 2004 | 2.300 | 2.300 | 2.150 | 2.190 | 98,600 | -0.06(-2.67%) |
Jul 23, 2004 | 2.230 | 2.300 | 2.200 | 2.250 | 118,500 | -0.05(-2.17%) |
Jul 22, 2004 | 2.320 | 2.400 | 2.180 | 2.300 | 125,700 | -0.09(-3.77%) |
Jul 21, 2004 | 2.390 | 2.450 | 2.380 | 2.390 | 69,400 | +0.00(+0.00%) |
Jul 20, 2004 | 2.550 | 2.580 | 2.241 | 2.390 | 587,300 | -0.19(-7.36%) |
Jul 19, 2004 | 2.550 | 2.630 | 2.550 | 2.580 | 61,000 | +0.01(+0.39%) |
Jul 16, 2004 | 2.540 | 2.630 | 2.540 | 2.570 | 82,100 | -0.01(-0.39%) |
Jul 15, 2004 | 2.500 | 2.680 | 2.500 | 2.580 | 79,500 | +0.06(+2.38%) |
Jul 14, 2004 | 2.500 | 2.660 | 2.330 | 2.520 | 256,300 | +0.02(+0.80%) |
Jul 13, 2004 | 2.470 | 2.550 | 2.270 | 2.500 | 522,600 | +0.00(+0.00%) |
Jul 12, 2004 | 2.750 | 2.750 | 2.410 | 2.500 | 166,600 | -0.20(-7.41%) |
Jul 09, 2004 | 2.700 | 2.800 | 2.670 | 2.700 | 91,100 | -0.02(-0.74%) |
Jul 08, 2004 | 2.790 | 2.840 | 2.710 | 2.720 | 85,800 | -0.09(-3.20%) |
Jul 07, 2004 | 2.800 | 2.860 | 2.800 | 2.810 | 317,400 | -0.01(-0.35%) |
Jul 06, 2004 | 2.980 | 3.000 | 2.750 | 2.820 | 352,300 | -0.18(-6.00%) |
Jul 02, 2004 | 3.020 | 3.050 | 2.980 | 3.000 | 423,700 | -0.03(-0.99%) |
Jul 01, 2004 | 3.110 | 3.110 | 3.020 | 3.030 | 299,500 | +0.02(+0.66%) |
Jun 30, 2004 | 3.120 | 3.150 | 3.010 | 3.010 | 217,800 | -0.09(-2.90%) |
Jun 29, 2004 | 3.180 | 3.180 | 3.100 | 3.100 | 160,600 | -0.05(-1.59%) |
Jun 28, 2004 | 3.260 | 3.310 | 3.130 | 3.150 | 83,600 | -0.05(-1.56%) |
Jun 25, 2004 | 3.262 | 3.500 | 3.150 | 3.200 | 158,900 | -0.11(-3.32%) |
Jun 24, 2004 | 3.190 | 3.320 | 3.180 | 3.310 | 75,800 | +0.11(+3.44%) |
Jun 23, 2004 | 3.150 | 3.470 | 3.150 | 3.200 | 131,600 | +0.02(+0.63%) |
Jun 22, 2004 | 3.180 | 3.380 | 3.150 | 3.180 | 255,900 | +0.03(+0.95%) |
Jun 21, 2004 | 3.140 | 3.230 | 3.140 | 3.150 | 97,400 | +0.01(+0.32%) |
Jun 18, 2004 | 3.450 | 3.510 | 3.140 | 3.140 | 335,500 | -0.34(-9.77%) |
Jun 17, 2004 | 3.040 | 3.500 | 3.020 | 3.480 | 716,000 | +0.44(+14.47%) |
Jun 16, 2004 | 3.240 | 3.270 | 3.000 | 3.040 | 638,000 | -0.01(-0.33%) |
Jun 15, 2004 | 3.070 | 3.150 | 3.050 | 3.050 | 152,200 | -0.10(-3.17%) |
Jun 14, 2004 | 3.260 | 3.300 | 3.070 | 3.150 | 134,800 | -0.11(-3.37%) |
Jun 10, 2004 | 3.370 | 3.500 | 3.260 | 3.260 | 52,700 | -0.11(-3.26%) |
Jun 09, 2004 | 3.600 | 3.600 | 3.310 | 3.370 | 71,100 | +0.06(+1.81%) |
Jun 08, 2004 | 3.270 | 3.500 | 3.270 | 3.310 | 81,700 | -0.03(-0.90%) |
Jun 07, 2004 | 3.560 | 3.560 | 3.250 | 3.340 | 164,200 | -0.16(-4.57%) |
Jun 04, 2004 | 3.500 | 3.550 | 3.350 | 3.500 | 101,200 | +0.02(+0.57%) |
Jun 03, 2004 | 3.430 | 3.500 | 3.290 | 3.480 | 78,600 | +0.12(+3.57%) |
Jun 02, 2004 | 3.400 | 3.400 | 3.270 | 3.360 | 35,800 | -0.03(-0.88%) |
Jun 01, 2004 | 3.390 | 3.500 | 3.250 | 3.390 | 94,800 | +0.11(+3.35%) |
May 28, 2004 | 3.550 | 3.550 | 3.240 | 3.280 | 87,200 | -0.21(-6.02%) |
May 27, 2004 | 3.350 | 3.590 | 3.350 | 3.490 | 161,100 | +0.24(+7.38%) |
May 26, 2004 | 3.460 | 3.500 | 3.240 | 3.250 | 85,600 | -0.16(-4.69%) |
May 25, 2004 | 3.240 | 3.450 | 3.150 | 3.410 | 149,900 | +0.07(+2.13%) |
May 24, 2004 | 3.180 | 3.350 | 3.180 | 3.339 | 82,500 | +0.15(+4.64%) |
May 21, 2004 | 3.070 | 3.250 | 3.070 | 3.191 | 66,200 | +0.14(+4.62%) |
May 20, 2004 | 3.170 | 3.230 | 3.010 | 3.050 | 72,600 | -0.06(-1.93%) |
May 19, 2004 | 3.100 | 3.230 | 3.050 | 3.110 | 192,100 | +0.06(+1.97%) |
May 18, 2004 | 3.170 | 3.170 | 3.030 | 3.050 | 166,200 | +0.00(+0.00%) |
May 17, 2004 | 3.050 | 3.140 | 3.000 | 3.050 | 272,400 | -0.09(-2.87%) |
May 14, 2004 | 3.322 | 3.340 | 3.080 | 3.140 | 392,900 | -0.21(-6.27%) |
May 13, 2004 | 3.340 | 3.440 | 3.230 | 3.350 | 162,400 | +0.13(+4.04%) |
May 12, 2004 | 3.200 | 3.350 | 2.980 | 3.220 | 875,400 | -0.12(-3.59%) |
May 11, 2004 | 3.700 | 3.750 | 3.180 | 3.340 | 506,000 | -0.18(-5.11%) |
May 10, 2004 | 3.900 | 4.060 | 3.520 | 3.520 | 282,900 | -0.43(-10.89%) |
May 07, 2004 | 4.000 | 4.170 | 3.900 | 3.950 | 79,800 | -0.04(-1.00%) |
May 06, 2004 | 4.110 | 4.190 | 3.900 | 3.990 | 67,200 | -0.10(-2.44%) |
May 05, 2004 | 3.880 | 4.250 | 3.880 | 4.090 | 106,400 | +0.10(+2.51%) |
May 04, 2004 | 3.940 | 4.080 | 3.810 | 3.990 | 155,500 | +0.09(+2.31%) |
May 03, 2004 | 4.550 | 4.550 | 3.860 | 3.900 | 433,000 | -0.68(-14.85%) |
Apr 30, 2004 | 4.880 | 4.960 | 4.140 | 4.580 | 715,800 | -0.39(-7.85%) |
Apr 29, 2004 | 5.050 | 5.070 | 4.820 | 4.970 | 208,700 | -0.10(-1.97%) |
Apr 28, 2004 | 4.900 | 5.250 | 4.900 | 5.070 | 601,300 | +0.14(+2.88%) |
Apr 27, 2004 | 4.940 | 5.034 | 4.800 | 4.928 | 163,900 | -0.07(-1.44%) |
Apr 26, 2004 | 5.200 | 5.330 | 4.760 | 5.000 | 165,300 | -0.31(-5.84%) |
Apr 23, 2004 | 5.140 | 5.550 | 5.110 | 5.310 | 228,200 | +0.23(+4.53%) |
Apr 22, 2004 | 4.820 | 5.240 | 4.820 | 5.080 | 158,900 | +0.19(+3.89%) |
Apr 21, 2004 | 5.150 | 5.150 | 4.660 | 4.890 | 183,200 | -0.24(-4.68%) |
Apr 20, 2004 | 5.080 | 5.250 | 5.050 | 5.130 | 171,900 | +0.07(+1.38%) |
Apr 19, 2004 | 5.080 | 5.140 | 4.990 | 5.060 | 180,000 | -0.12(-2.32%) |
Apr 16, 2004 | 5.380 | 5.400 | 5.148 | 5.180 | 124,500 | -0.20(-3.72%) |
Apr 15, 2004 | 5.250 | 5.440 | 5.150 | 5.380 | 196,100 | +0.08(+1.51%) |
Apr 14, 2004 | 5.500 | 5.500 | 5.170 | 5.300 | 223,400 | -0.25(-4.47%) |
Apr 13, 2004 | 5.920 | 5.950 | 5.510 | 5.548 | 134,400 | -0.22(-3.85%) |
Apr 12, 2004 | 5.710 | 5.900 | 5.360 | 5.770 | 200,500 | +0.14(+2.49%) |
Apr 08, 2004 | 5.600 | 5.890 | 5.510 | 5.630 | 292,800 | +0.04(+0.72%) |
Apr 07, 2004 | 6.030 | 6.230 | 5.560 | 5.590 | 317,800 | -0.52(-8.51%) |
Apr 06, 2004 | 5.975 | 6.140 | 5.870 | 6.110 | 471,300 | +0.14(+2.35%) |
Apr 05, 2004 | 5.845 | 5.970 | 5.740 | 5.970 | 298,600 | +0.12(+2.05%) |
Apr 02, 2004 | 5.520 | 5.950 | 5.350 | 5.850 | 690,400 | +0.36(+6.56%) |
Apr 01, 2004 | 5.110 | 5.500 | 5.110 | 5.490 | 412,600 | +0.19(+3.58%) |
Mar 31, 2004 | 5.650 | 5.690 | 5.210 | 5.300 | 255,100 | -0.17(-3.11%) |
Mar 30, 2004 | 5.240 | 5.750 | 5.100 | 5.470 | 839,900 | +0.32(+6.21%) |
Mar 29, 2004 | 5.140 | 5.230 | 4.900 | 5.150 | 535,400 | +0.13(+2.53%) |
Mar 26, 2004 | 4.840 | 5.510 | 4.620 | 5.023 | 1,635,700 | +0.20(+4.21%) |
Mar 25, 2004 | 5.370 | 5.370 | 4.740 | 4.820 | 1,471,500 | -0.62(-11.40%) |
Mar 24, 2004 | 4.200 | 5.440 | 4.150 | 5.440 | 2,846,500 | +1.59(+41.30%) |
Mar 22, 2004 | 4.175 | 4.175 | 3.850 | 3.850 | 175,000 | -0.43(-10.05%) |
Mar 19, 2004 | 4.000 | 4.280 | 3.960 | 4.280 | 102,900 | +0.27(+6.73%) |
Mar 18, 2004 | 4.000 | 4.220 | 3.950 | 4.010 | 80,500 | +0.00(+0.00%) |
Mar 17, 2004 | 3.900 | 4.200 | 3.900 | 4.010 | 59,600 | +0.11(+2.82%) |
Mar 16, 2004 | 4.050 | 4.170 | 3.900 | 3.900 | 91,500 | -0.10(-2.50%) |
Mar 15, 2004 | 4.200 | 4.290 | 4.000 | 4.000 | 103,600 | -0.23(-5.44%) |
Mar 12, 2004 | 4.320 | 4.410 | 4.160 | 4.230 | 102,500 | -0.07(-1.63%) |
Mar 11, 2004 | 4.220 | 4.310 | 4.070 | 4.300 | 170,200 | +0.00(+0.00%) |
Mar 10, 2004 | 4.130 | 4.300 | 4.100 | 4.300 | 644,100 | +0.19(+4.62%) |
Mar 09, 2004 | 4.310 | 4.360 | 4.050 | 4.110 | 197,300 | -0.19(-4.42%) |
Mar 08, 2004 | 4.600 | 4.700 | 4.250 | 4.300 | 267,600 | -0.28(-6.11%) |
Mar 05, 2004 | 4.590 | 4.690 | 4.510 | 4.580 | 62,700 | -0.04(-0.87%) |
Mar 04, 2004 | 4.670 | 4.750 | 4.600 | 4.620 | 132,900 | -0.03(-0.65%) |
Mar 03, 2004 | 4.690 | 4.690 | 4.570 | 4.650 | 91,100 | -0.05(-1.06%) |
Mar 02, 2004 | 4.880 | 4.930 | 4.650 | 4.700 | 258,600 | -0.15(-3.09%) |
Mar 01, 2004 | 4.810 | 5.080 | 4.740 | 4.850 | 496,000 | +0.19(+4.08%) |
Feb 27, 2004 | 4.590 | 4.700 | 4.420 | 4.660 | 1,009,500 | +0.11(+2.42%) |
Feb 26, 2004 | 4.400 | 4.600 | 4.352 | 4.550 | 233,600 | +0.25(+5.81%) |
Feb 25, 2004 | 3.850 | 4.410 | 3.840 | 4.300 | 743,800 | +0.41(+10.54%) |
Feb 24, 2004 | 3.900 | 3.970 | 3.800 | 3.890 | 468,000 | -0.11(-2.73%) |
Feb 23, 2004 | 4.215 | 4.215 | 3.780 | 3.999 | 264,000 | -0.22(-5.24%) |
Feb 20, 2004 | 4.320 | 4.320 | 4.050 | 4.220 | 158,800 | +0.00(+0.00%) |
Feb 19, 2004 | 4.440 | 4.450 | 4.220 | 4.220 | 110,000 | -0.10(-2.31%) |
Feb 18, 2004 | 4.445 | 4.490 | 4.290 | 4.320 | 344,700 | -0.08(-1.82%) |
Feb 17, 2004 | 4.420 | 4.650 | 4.350 | 4.400 | 104,700 | -0.16(-3.47%) |
Feb 13, 2004 | 4.460 | 4.710 | 4.460 | 4.558 | 94,800 | +0.09(+1.97%) |
Feb 12, 2004 | 4.580 | 4.580 | 4.450 | 4.470 | 148,800 | -0.05(-1.11%) |
Feb 11, 2004 | 4.300 | 4.569 | 4.300 | 4.520 | 169,000 | +0.19(+4.39%) |
Feb 10, 2004 | 4.400 | 4.420 | 4.150 | 4.330 | 580,300 | -0.08(-1.88%) |
Feb 09, 2004 | 4.650 | 4.780 | 4.330 | 4.413 | 563,700 | -0.33(-6.88%) |
Feb 06, 2004 | 4.570 | 4.770 | 4.480 | 4.739 | 90,500 | +0.29(+6.49%) |
Feb 05, 2004 | 4.420 | 4.700 | 4.420 | 4.450 | 106,900 | +0.03(+0.68%) |
Feb 04, 2004 | 4.600 | 4.750 | 4.350 | 4.420 | 203,700 | -0.14(-3.07%) |
Feb 03, 2004 | 4.800 | 4.890 | 4.560 | 4.560 | 166,000 | -0.22(-4.60%) |
Feb 02, 2004 | 4.960 | 5.090 | 4.770 | 4.780 | 372,600 | -0.15(-3.04%) |
Jan 30, 2004 | 5.120 | 5.170 | 4.770 | 4.930 | 665,700 | -0.41(-7.68%) |
Jan 29, 2004 | 5.660 | 5.700 | 5.300 | 5.340 | 388,700 | -0.32(-5.65%) |
Jan 28, 2004 | 5.270 | 5.670 | 5.150 | 5.660 | 474,100 | +0.43(+8.22%) |
Jan 27, 2004 | 4.970 | 5.370 | 4.970 | 5.230 | 379,100 | +0.28(+5.66%) |
Jan 26, 2004 | 5.010 | 5.088 | 4.789 | 4.950 | 645,800 | -0.05(-1.00%) |
Jan 23, 2004 | 5.200 | 5.230 | 4.890 | 5.000 | 273,600 | -0.20(-3.85%) |
Jan 22, 2004 | 5.550 | 5.590 | 5.180 | 5.200 | 403,600 | -0.22(-4.06%) |
Jan 21, 2004 | 5.600 | 5.750 | 5.211 | 5.420 | 640,400 | +0.63(+13.15%) |
Jan 20, 2004 | 4.770 | 4.980 | 4.550 | 4.790 | 428,300 | -0.01(-0.21%) |
Jan 16, 2004 | 5.250 | 5.320 | 4.700 | 4.800 | 706,800 | -0.43(-8.22%) |
Jan 15, 2004 | 5.380 | 5.450 | 5.230 | 5.230 | 253,125 | -0.17(-3.15%) |
Jan 14, 2004 | 5.200 | 5.440 | 5.090 | 5.400 | 193,719 | +0.23(+4.45%) |
Jan 13, 2004 | 5.450 | 5.450 | 5.150 | 5.170 | 174,340 | -0.19(-3.54%) |
Jan 12, 2004 | 5.500 | 5.730 | 5.350 | 5.360 | 101,451 | -0.14(-2.55%) |
Jan 09, 2004 | 5.340 | 5.500 | 5.220 | 5.500 | 335,720 | +0.06(+1.10%) |
Jan 08, 2004 | 5.254 | 5.500 | 5.120 | 5.440 | 346,911 | +0.22(+4.21%) |
Jan 07, 2004 | 5.600 | 5.700 | 5.190 | 5.220 | 345,998 | -0.28(-5.09%) |
Jan 06, 2004 | 6.100 | 6.100 | 5.480 | 5.500 | 278,300 | -0.46(-7.72%) |
Jan 05, 2004 | 5.480 | 6.130 | 5.360 | 5.960 | 436,600 | +0.66(+12.45%) |
Jan 02, 2004 | 5.050 | 5.450 | 4.950 | 5.300 | 308,000 | +0.30(+6.00%) |
Dec 31, 2003 | 5.000 | 5.360 | 4.900 | 5.000 | 398,300 | +0.00(+0.00%) |
Dec 30, 2003 | 5.440 | 5.450 | 4.910 | 5.000 | 521,734 | -0.45(-8.22%) |
Dec 29, 2003 | 5.490 | 5.640 | 5.350 | 5.448 | 539,507 | -0.05(-0.95%) |
Dec 26, 2003 | 5.290 | 5.500 | 5.250 | 5.500 | 66,403 | +0.12(+2.25%) |
Dec 24, 2003 | 5.300 | 5.410 | 5.270 | 5.379 | 131,206 | +0.12(+2.21%) |
Dec 23, 2003 | 5.240 | 5.350 | 5.130 | 5.263 | 122,263 | +0.01(+0.24%) |
Dec 22, 2003 | 5.150 | 5.270 | 5.090 | 5.250 | 301,240 | +0.09(+1.74%) |
Dec 19, 2003 | 4.570 | 5.300 | 4.560 | 5.160 | 752,054 | +0.58(+12.66%) |
Dec 18, 2003 | 4.360 | 4.740 | 4.360 | 4.580 | 300,099 | +0.08(+1.78%) |
Dec 17, 2003 | 4.330 | 4.500 | 4.120 | 4.500 | 555,045 | +0.09(+2.04%) |
Dec 16, 2003 | 5.380 | 5.420 | 4.380 | 4.410 | 997,639 | -1.04(-19.08%) |
Dec 15, 2003 | 5.450 | 5.580 | 5.260 | 5.450 | 311,093 | +0.24(+4.61%) |
Dec 12, 2003 | 5.650 | 5.890 | 5.120 | 5.210 | 262,639 | -0.36(-6.46%) |
Dec 11, 2003 | 5.040 | 5.790 | 5.040 | 5.570 | 431,500 | +0.51(+10.08%) |
Dec 10, 2003 | 5.080 | 5.270 | 4.900 | 5.060 | 426,524 | -0.07(-1.36%) |
Dec 09, 2003 | 5.830 | 5.830 | 5.030 | 5.130 | 1,358,497 | -0.71(-12.16%) |
Dec 08, 2003 | 5.550 | 5.860 | 5.520 | 5.840 | 815,710 | +0.28(+5.04%) |
Dec 05, 2003 | 6.000 | 6.020 | 5.530 | 5.560 | 918,493 | -0.44(-7.33%) |
Dec 04, 2003 | 6.590 | 6.590 | 6.000 | 6.000 | 457,171 | -0.58(-8.81%) |
Dec 03, 2003 | 6.930 | 6.950 | 6.300 | 6.580 | 529,238 | -0.27(-3.94%) |
Dec 02, 2003 | 7.010 | 7.020 | 6.800 | 6.850 | 249,264 | -0.15(-2.14%) |
Dec 01, 2003 | 6.870 | 7.050 | 6.800 | 7.000 | 635,764 | +0.21(+3.09%) |
Nov 28, 2003 | 6.700 | 6.860 | 6.700 | 6.790 | 58,929 | +0.08(+1.19%) |
Nov 26, 2003 | 6.760 | 6.890 | 6.600 | 6.710 | 661,869 | -0.31(-4.42%) |
Nov 25, 2003 | 7.140 | 7.220 | 6.770 | 7.020 | 2,068,912 | -0.14(-1.96%) |
Nov 24, 2003 | 6.150 | 7.480 | 6.110 | 7.160 | 1,848,926 | +1.08(+17.76%) |
Nov 21, 2003 | 5.800 | 6.180 | 5.630 | 6.080 | 971,450 | +0.49(+8.77%) |
Nov 20, 2003 | 6.150 | 6.150 | 5.500 | 5.590 | 776,063 | -0.54(-8.81%) |
Nov 19, 2003 | 6.010 | 6.150 | 5.810 | 6.130 | 673,088 | +0.13(+2.17%) |
Nov 18, 2003 | 5.730 | 6.050 | 5.400 | 6.000 | 803,420 | +0.24(+4.17%) |
Nov 17, 2003 | 5.700 | 5.990 | 5.600 | 5.760 | 298,339 | -0.09(-1.54%) |
Nov 14, 2003 | 5.460 | 5.850 | 5.450 | 5.850 | 284,495 | +0.25(+4.46%) |
Nov 13, 2003 | 5.350 | 5.670 | 4.860 | 5.600 | 1,034,403 | +0.40(+7.69%) |
Nov 12, 2003 | 5.310 | 5.340 | 5.040 | 5.200 | 381,599 | -0.14(-2.62%) |
Nov 11, 2003 | 5.440 | 5.550 | 5.300 | 5.340 | 194,741 | -0.21(-3.78%) |
Nov 10, 2003 | 5.900 | 6.190 | 5.490 | 5.550 | 1,203,136 | -0.25(-4.31%) |
Nov 07, 2003 | 5.800 | 5.900 | 5.700 | 5.800 | 294,050 | +0.00(+0.00%) |
Nov 06, 2003 | 5.900 | 6.039 | 5.700 | 5.800 | 729,640 | -0.28(-4.61%) |
Nov 05, 2003 | 5.000 | 6.080 | 4.950 | 6.080 | 1,900,540 | +1.07(+21.36%) |
Nov 04, 2003 | 5.250 | 5.300 | 4.750 | 5.010 | 252,103 | -0.35(-6.53%) |
Nov 03, 2003 | 5.300 | 5.450 | 5.100 | 5.360 | 232,567 | +0.11(+2.10%) |
Oct 31, 2003 | 5.350 | 5.450 | 5.060 | 5.250 | 324,940 | -0.34(-6.08%) |
Oct 30, 2003 | 5.050 | 5.750 | 5.190 | 5.590 | 523,011 | +0.54(+10.69%) |
Oct 29, 2003 | 5.360 | 5.410 | 4.720 | 5.050 | 715,067 | -0.30(-5.61%) |
Oct 28, 2003 | 5.750 | 5.760 | 5.160 | 5.350 | 597,766 | -0.23(-4.12%) |
Oct 27, 2003 | 5.600 | 6.020 | 5.520 | 5.580 | 1,004,200 | -0.02(-0.36%) |
Oct 24, 2003 | 5.150 | 5.680 | 5.000 | 5.600 | 1,466,300 | +0.35(+6.67%) |
Oct 23, 2003 | 4.500 | 5.270 | 4.360 | 5.250 | 845,800 | +0.79(+17.71%) |
Oct 22, 2003 | 4.490 | 4.500 | 4.300 | 4.460 | 143,100 | +0.05(+1.13%) |
Oct 21, 2003 | 4.300 | 4.500 | 4.220 | 4.410 | 343,120 | +0.15(+3.52%) |
Oct 20, 2003 | 4.250 | 4.420 | 4.030 | 4.260 | 239,878 | +0.11(+2.65%) |
Oct 17, 2003 | 4.050 | 4.180 | 4.020 | 4.150 | 209,250 | +0.14(+3.49%) |
Oct 16, 2003 | 3.850 | 4.070 | 3.800 | 4.010 | 373,749 | +0.16(+4.16%) |
Oct 15, 2003 | 4.000 | 4.020 | 3.750 | 3.850 | 377,205 | -0.15(-3.75%) |
Oct 14, 2003 | 3.920 | 4.060 | 3.880 | 4.000 | 162,917 | -0.05(-1.19%) |
Oct 13, 2003 | 4.240 | 4.400 | 3.880 | 4.048 | 284,146 | -0.14(-3.39%) |
Oct 10, 2003 | 4.450 | 4.450 | 4.070 | 4.190 | 539,349 | -0.15(-3.46%) |
Oct 09, 2003 | 4.450 | 4.460 | 4.300 | 4.340 | 272,264 | -0.03(-0.69%) |
Oct 08, 2003 | 4.410 | 4.540 | 4.280 | 4.370 | 462,585 | -0.08(-1.80%) |
Oct 07, 2003 | 4.300 | 4.630 | 4.220 | 4.450 | 219,436 | +0.18(+4.22%) |
Oct 06, 2003 | 4.300 | 4.310 | 4.110 | 4.270 | 156,822 | +0.14(+3.34%) |
Oct 03, 2003 | 4.440 | 4.480 | 4.120 | 4.132 | 344,163 | -0.07(-1.62%) |
Oct 02, 2003 | 4.080 | 4.220 | 3.990 | 4.200 | 344,275 | +0.14(+3.45%) |