Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.122 | 5.294 | 5.122 | 5.294 | 31,920 | +0.09(+1.68%) |
Sep 29, 2004 | 5.153 | 5.279 | 5.131 | 5.206 | 53,384 | +0.09(+1.80%) |
Sep 28, 2004 | 5.159 | 5.192 | 5.063 | 5.114 | 18,987 | -0.03(-0.66%) |
Sep 27, 2004 | 4.991 | 5.192 | 4.974 | 5.148 | 62,190 | +0.15(+2.91%) |
Sep 24, 2004 | 4.785 | 5.056 | 4.780 | 5.003 | 94,110 | +0.08(+1.67%) |
Sep 23, 2004 | 4.952 | 5.124 | 4.906 | 4.920 | 38,799 | -0.09(-1.88%) |
Sep 22, 2004 | 5.027 | 5.139 | 4.954 | 5.015 | 75,398 | -0.06(-1.24%) |
Sep 21, 2004 | 5.109 | 5.204 | 5.063 | 5.078 | 96,036 | -0.09(-1.69%) |
Sep 20, 2004 | 5.117 | 5.201 | 5.090 | 5.165 | 36,598 | +0.02(+0.47%) |
Sep 17, 2004 | 5.390 | 5.453 | 5.107 | 5.141 | 97,963 | -0.06(-1.16%) |
Sep 16, 2004 | 5.102 | 5.245 | 5.102 | 5.201 | 76,499 | +0.02(+0.33%) |
Sep 15, 2004 | 5.129 | 5.330 | 5.129 | 5.185 | 95,761 | -0.01(-0.14%) |
Sep 14, 2004 | 5.311 | 5.330 | 5.100 | 5.192 | 44,853 | -0.04(-0.70%) |
Sep 13, 2004 | 5.281 | 5.475 | 5.063 | 5.228 | 135,662 | -0.03(-0.64%) |
Sep 10, 2004 | 5.071 | 5.264 | 5.049 | 5.262 | 55,585 | +0.20(+3.92%) |
Sep 09, 2004 | 5.061 | 5.170 | 4.983 | 5.063 | 109,245 | +0.08(+1.65%) |
Sep 08, 2004 | 5.076 | 5.122 | 4.979 | 4.981 | 100,439 | -0.11(-2.19%) |
Sep 07, 2004 | 5.272 | 5.272 | 4.916 | 5.092 | 67,143 | -0.01(-0.28%) |
Sep 03, 2004 | 5.294 | 5.294 | 5.054 | 5.107 | 49,807 | -0.06(-1.08%) |
Sep 02, 2004 | 4.993 | 5.277 | 4.879 | 5.163 | 66,868 | +0.19(+3.90%) |
Sep 01, 2004 | 4.991 | 5.194 | 4.867 | 4.969 | 144,467 | -0.01(-0.15%) |
Aug 31, 2004 | 5.061 | 5.076 | 4.928 | 4.976 | 62,465 | -0.09(-1.72%) |
Aug 30, 2004 | 5.330 | 5.330 | 5.046 | 5.063 | 85,580 | -0.21(-4.04%) |
Aug 27, 2004 | 5.376 | 5.376 | 5.243 | 5.277 | 141,165 | -0.20(-3.59%) |
Aug 26, 2004 | 5.587 | 5.650 | 5.427 | 5.473 | 117,225 | -0.12(-2.21%) |
Aug 25, 2004 | 5.502 | 5.647 | 5.499 | 5.596 | 34,947 | -0.02(-0.30%) |
Aug 24, 2004 | 5.667 | 5.667 | 5.502 | 5.613 | 51,182 | -0.00(-0.04%) |
Aug 23, 2004 | 5.240 | 5.754 | 5.240 | 5.616 | 132,360 | +0.29(+5.36%) |
Aug 20, 2004 | 5.294 | 5.398 | 5.250 | 5.330 | 125,508 | +0.04(+0.69%) |
Aug 19, 2004 | 5.296 | 5.332 | 5.267 | 5.294 | 45,954 | -0.04(-0.68%) |
Aug 18, 2004 | 5.083 | 5.417 | 5.056 | 5.330 | 112,858 | +0.24(+4.81%) |
Aug 17, 2004 | 5.444 | 5.444 | 4.964 | 5.085 | 83,653 | -0.30(-5.62%) |
Aug 16, 2004 | 5.088 | 5.524 | 5.025 | 5.388 | 57,236 | +0.31(+6.01%) |
Aug 13, 2004 | 4.981 | 5.105 | 4.925 | 5.083 | 322,507 | +0.03(+0.62%) |
Aug 12, 2004 | 5.117 | 5.211 | 4.991 | 5.051 | 126,306 | -0.34(-6.29%) |
Aug 11, 2004 | 5.550 | 5.560 | 5.308 | 5.390 | 43,202 | -0.18(-3.26%) |
Aug 10, 2004 | 5.371 | 5.773 | 5.301 | 5.572 | 136,212 | +0.20(+3.74%) |
Aug 09, 2004 | 5.335 | 5.415 | 5.240 | 5.371 | 62,740 | +0.04(+0.77%) |
Aug 06, 2004 | 5.289 | 5.456 | 5.267 | 5.330 | 91,909 | -0.03(-0.59%) |
Aug 05, 2004 | 5.340 | 5.531 | 5.337 | 5.361 | 56,686 | -0.08(-1.47%) |
Aug 04, 2004 | 5.463 | 5.584 | 5.262 | 5.441 | 41,826 | +0.08(+1.45%) |
Aug 03, 2004 | 5.424 | 5.432 | 5.262 | 5.364 | 157,731 | -0.15(-2.68%) |
Aug 02, 2004 | 5.308 | 5.664 | 5.308 | 5.512 | 329,386 | +0.16(+2.89%) |
Jul 30, 2004 | 5.395 | 5.453 | 5.332 | 5.357 | 45,679 | -0.06(-1.07%) |
Jul 29, 2004 | 5.489 | 5.538 | 5.342 | 5.415 | 79,801 | -0.05(-0.93%) |
Jul 28, 2004 | 5.473 | 5.499 | 5.405 | 5.466 | 135,662 | -0.07(-1.18%) |
Jul 27, 2004 | 5.548 | 5.601 | 5.487 | 5.531 | 174,187 | -0.02(-0.31%) |
Jul 26, 2004 | 5.691 | 5.691 | 5.548 | 5.548 | 168,958 | -0.16(-2.84%) |
Jul 23, 2004 | 5.446 | 5.754 | 5.366 | 5.710 | 119,701 | +0.11(+1.99%) |
Jul 22, 2004 | 5.320 | 5.625 | 5.255 | 5.599 | 168,683 | +0.37(+6.99%) |
Jul 21, 2004 | 5.475 | 5.475 | 5.228 | 5.233 | 43,477 | -0.20(-3.61%) |
Jul 20, 2004 | 5.185 | 5.429 | 5.151 | 5.429 | 166,206 | +0.24(+4.67%) |
Jul 19, 2004 | 5.165 | 5.223 | 5.136 | 5.187 | 90,533 | -0.01(-0.28%) |
Jul 16, 2004 | 5.061 | 5.250 | 5.061 | 5.201 | 355,528 | +0.08(+1.66%) |
Jul 15, 2004 | 5.233 | 5.233 | 4.550 | 5.117 | 1,654,639 | -0.15(-2.90%) |
Jul 14, 2004 | 5.277 | 5.361 | 5.262 | 5.269 | 118,601 | -0.06(-1.14%) |
Jul 13, 2004 | 5.548 | 5.570 | 5.233 | 5.330 | 222,893 | -0.23(-4.14%) |
Jul 12, 2004 | 5.664 | 5.669 | 5.550 | 5.560 | 88,331 | -0.08(-1.33%) |
Jul 09, 2004 | 5.645 | 5.652 | 5.587 | 5.635 | 85,580 | +0.08(+1.35%) |
Jul 08, 2004 | 5.596 | 5.659 | 5.546 | 5.560 | 231,974 | -0.13(-2.22%) |
Jul 07, 2004 | 5.672 | 5.737 | 5.589 | 5.686 | 118,601 | +0.01(+0.26%) |
Jul 06, 2004 | 5.693 | 5.701 | 5.587 | 5.672 | 59,988 | -0.02(-0.38%) |
Jul 02, 2004 | 5.575 | 5.693 | 5.550 | 5.693 | 150,796 | +0.12(+2.17%) |
Jul 01, 2004 | 6.020 | 6.020 | 5.521 | 5.572 | 78,700 | -0.31(-5.19%) |
Jun 30, 2004 | 5.827 | 6.018 | 5.827 | 5.877 | 69,344 | -0.18(-2.92%) |
Jun 29, 2004 | 5.764 | 6.057 | 5.754 | 6.054 | 157,401 | +0.17(+2.97%) |
Jun 28, 2004 | 5.819 | 6.028 | 5.768 | 5.880 | 111,997 | +0.07(+1.12%) |
Jun 25, 2004 | 5.870 | 5.933 | 5.814 | 5.814 | 336,541 | -0.04(-0.66%) |
Jun 24, 2004 | 5.848 | 6.030 | 5.756 | 5.853 | 58,337 | +0.07(+1.17%) |
Jun 23, 2004 | 5.814 | 5.822 | 5.713 | 5.785 | 57,236 | -0.05(-0.91%) |
Jun 22, 2004 | 5.725 | 5.906 | 5.611 | 5.839 | 57,236 | +0.01(+0.25%) |
Jun 21, 2004 | 5.768 | 5.848 | 5.768 | 5.824 | 44,303 | -0.02(-0.37%) |
Jun 18, 2004 | 5.781 | 5.846 | 5.766 | 5.846 | 197,026 | +0.01(+0.25%) |
Jun 17, 2004 | 5.873 | 5.890 | 5.771 | 5.831 | 50,632 | -0.03(-0.50%) |
Jun 16, 2004 | 5.897 | 5.897 | 5.751 | 5.860 | 82,553 | -0.02(-0.33%) |
Jun 15, 2004 | 5.708 | 6.091 | 5.705 | 5.880 | 108,419 | +0.15(+2.62%) |
Jun 14, 2004 | 6.069 | 6.122 | 5.703 | 5.730 | 310,399 | -0.35(-5.81%) |
Jun 10, 2004 | 6.226 | 6.226 | 6.001 | 6.083 | 66,042 | -0.05(-0.75%) |
Jun 09, 2004 | 6.275 | 6.299 | 6.129 | 6.129 | 41,551 | -0.12(-1.86%) |
Jun 08, 2004 | 6.057 | 6.316 | 6.057 | 6.246 | 35,773 | +0.19(+3.12%) |
Jun 07, 2004 | 5.988 | 6.081 | 5.988 | 6.057 | 135,662 | +0.08(+1.42%) |
Jun 04, 2004 | 5.994 | 6.032 | 5.943 | 5.972 | 108,144 | +0.02(+0.33%) |
Jun 03, 2004 | 5.868 | 5.960 | 5.863 | 5.953 | 93,560 | -0.02(-0.30%) |
Jun 02, 2004 | 5.839 | 6.054 | 5.839 | 5.971 | 36,048 | -0.02(-0.34%) |
Jun 01, 2004 | 5.904 | 6.057 | 5.904 | 5.991 | 47,605 | -0.00(-0.08%) |
May 28, 2004 | 6.023 | 6.064 | 5.996 | 5.996 | 63,015 | +0.01(+0.20%) |
May 27, 2004 | 5.982 | 6.057 | 5.839 | 5.984 | 88,056 | -0.07(-1.20%) |
May 26, 2004 | 5.841 | 6.057 | 5.841 | 6.057 | 48,155 | +0.19(+3.26%) |
May 25, 2004 | 5.814 | 5.904 | 5.739 | 5.865 | 98,788 | +0.05(+0.88%) |
May 24, 2004 | 5.819 | 5.899 | 5.659 | 5.814 | 75,673 | -0.04(-0.62%) |
May 21, 2004 | 5.851 | 5.851 | 5.793 | 5.851 | 93,009 | +0.00(+0.00%) |
May 20, 2004 | 5.483 | 5.851 | 5.483 | 5.851 | 88,056 | +0.34(+6.15%) |
May 19, 2004 | 5.529 | 5.761 | 5.483 | 5.512 | 85,580 | -0.18(-3.15%) |
May 18, 2004 | 5.524 | 5.705 | 5.480 | 5.691 | 121,077 | +0.16(+2.94%) |
May 17, 2004 | 5.575 | 5.589 | 5.497 | 5.529 | 83,653 | -0.07(-1.30%) |
May 14, 2004 | 5.531 | 5.764 | 5.531 | 5.601 | 352,226 | +0.07(+1.27%) |
May 13, 2004 | 5.785 | 5.802 | 5.509 | 5.531 | 151,347 | -0.24(-4.08%) |
May 12, 2004 | 5.611 | 5.812 | 5.548 | 5.766 | 179,140 | +0.15(+2.59%) |
May 11, 2004 | 5.526 | 5.781 | 5.526 | 5.621 | 130,709 | -0.15(-2.52%) |
May 10, 2004 | 5.703 | 5.778 | 5.521 | 5.766 | 190,422 | +0.05(+0.89%) |
May 07, 2004 | 5.778 | 5.814 | 5.705 | 5.715 | 51,733 | -0.07(-1.26%) |
May 06, 2004 | 5.778 | 5.797 | 5.768 | 5.788 | 56,411 | +0.01(+0.13%) |
May 05, 2004 | 5.848 | 5.848 | 5.778 | 5.781 | 26,692 | -0.01(-0.17%) |
May 04, 2004 | 5.851 | 5.853 | 5.778 | 5.790 | 78,425 | -0.05(-0.79%) |
May 03, 2004 | 5.783 | 5.848 | 5.759 | 5.836 | 74,297 | +0.08(+1.43%) |
Apr 30, 2004 | 5.760 | 5.812 | 5.730 | 5.754 | 79,801 | +0.02(+0.42%) |
Apr 29, 2004 | 5.810 | 5.860 | 5.730 | 5.730 | 36,048 | -0.06(-1.09%) |
Apr 28, 2004 | 5.728 | 5.802 | 5.693 | 5.793 | 282,331 | +0.08(+1.49%) |
Apr 27, 2004 | 5.848 | 5.851 | 5.693 | 5.708 | 157,676 | -0.09(-1.63%) |
Apr 26, 2004 | 5.688 | 5.899 | 5.679 | 5.802 | 60,263 | -0.01(-0.21%) |
Apr 23, 2004 | 6.020 | 6.032 | 5.720 | 5.814 | 58,612 | -0.16(-2.76%) |
Apr 22, 2004 | 5.921 | 6.057 | 5.887 | 5.979 | 42,102 | +0.08(+1.36%) |
Apr 21, 2004 | 5.841 | 5.960 | 5.715 | 5.899 | 70,995 | +0.10(+1.76%) |
Apr 20, 2004 | 5.642 | 5.814 | 5.565 | 5.797 | 111,721 | +0.10(+1.70%) |
Apr 19, 2004 | 5.797 | 5.839 | 5.669 | 5.701 | 27,792 | -0.10(-1.67%) |
Apr 16, 2004 | 5.814 | 5.822 | 5.759 | 5.797 | 33,021 | -0.02(-0.29%) |
Apr 15, 2004 | 5.812 | 5.911 | 5.744 | 5.814 | 45,954 | -0.09(-1.52%) |
Apr 14, 2004 | 5.817 | 5.955 | 5.764 | 5.904 | 30,819 | +0.08(+1.33%) |
Apr 13, 2004 | 6.173 | 6.188 | 5.633 | 5.827 | 82,828 | -0.35(-5.61%) |
Apr 12, 2004 | 6.093 | 6.238 | 5.984 | 6.173 | 36,323 | +0.04(+0.67%) |
Apr 08, 2004 | 6.265 | 6.299 | 6.105 | 6.132 | 54,485 | -0.11(-1.75%) |
Apr 07, 2004 | 6.370 | 6.398 | 6.238 | 6.241 | 29,168 | -0.13(-2.09%) |
Apr 06, 2004 | 6.393 | 6.408 | 6.265 | 6.374 | 41,826 | -0.01(-0.11%) |
Apr 05, 2004 | 6.294 | 6.389 | 6.212 | 6.381 | 60,538 | +0.08(+1.35%) |
Apr 02, 2004 | 6.117 | 6.299 | 6.083 | 6.297 | 123,554 | +0.18(+2.93%) |
Apr 01, 2004 | 6.042 | 6.117 | 6.040 | 6.117 | 52,008 | +0.06(+1.04%) |
Mar 31, 2004 | 6.202 | 6.202 | 6.054 | 6.054 | 39,625 | -0.12(-2.00%) |
Mar 30, 2004 | 6.098 | 6.178 | 6.074 | 6.178 | 43,202 | +0.08(+1.27%) |
Mar 29, 2004 | 6.045 | 6.100 | 6.045 | 6.100 | 56,961 | +0.05(+0.76%) |
Mar 26, 2004 | 6.081 | 6.122 | 6.042 | 6.054 | 31,370 | -0.02(-0.40%) |
Mar 25, 2004 | 6.059 | 6.200 | 6.035 | 6.079 | 102,090 | +0.02(+0.32%) |
Mar 24, 2004 | 5.892 | 6.117 | 5.863 | 6.059 | 109,245 | +0.07(+1.17%) |
Mar 23, 2004 | 5.892 | 6.074 | 5.885 | 5.989 | 80,902 | +0.06(+0.98%) |
Mar 22, 2004 | 5.984 | 5.984 | 5.839 | 5.931 | 63,565 | -0.02(-0.33%) |
Mar 19, 2004 | 5.984 | 6.079 | 5.863 | 5.950 | 61,364 | +0.07(+1.15%) |
Mar 18, 2004 | 5.845 | 5.972 | 5.817 | 5.882 | 44,853 | +0.02(+0.29%) |
Mar 17, 2004 | 5.520 | 5.865 | 5.520 | 5.865 | 90,808 | +0.35(+6.28%) |
Mar 16, 2004 | 5.451 | 5.756 | 5.390 | 5.519 | 119,701 | +0.15(+2.71%) |
Mar 15, 2004 | 5.911 | 5.911 | 5.361 | 5.374 | 29,994 | -0.47(-7.97%) |
Mar 12, 2004 | 5.766 | 5.977 | 5.766 | 5.839 | 28,343 | +0.07(+1.26%) |
Mar 11, 2004 | 5.984 | 5.984 | 5.766 | 5.766 | 50,357 | -0.22(-3.64%) |
Mar 10, 2004 | 6.025 | 6.076 | 5.923 | 5.984 | 35,222 | -0.05(-0.84%) |
Mar 09, 2004 | 5.960 | 6.079 | 5.945 | 6.035 | 46,229 | +0.03(+0.52%) |
Mar 08, 2004 | 5.899 | 6.079 | 5.897 | 6.003 | 76,774 | +0.13(+2.19%) |
Mar 05, 2004 | 6.079 | 6.079 | 5.873 | 5.875 | 55,585 | -0.10(-1.66%) |
Mar 04, 2004 | 6.037 | 6.103 | 5.863 | 5.974 | 144,192 | +0.16(+2.75%) |
Mar 03, 2004 | 5.778 | 6.030 | 5.688 | 5.814 | 62,465 | -0.04(-0.66%) |
Mar 02, 2004 | 5.957 | 5.957 | 5.853 | 5.853 | 31,645 | -0.03(-0.58%) |
Mar 01, 2004 | 5.926 | 5.938 | 5.863 | 5.887 | 102,916 | +0.04(+0.70%) |
Feb 27, 2004 | 5.737 | 5.936 | 5.737 | 5.846 | 38,249 | -0.07(-1.11%) |
Feb 26, 2004 | 5.773 | 5.921 | 5.757 | 5.911 | 74,572 | +0.08(+1.29%) |
Feb 25, 2004 | 5.839 | 5.839 | 5.776 | 5.836 | 102,641 | +0.00(+0.00%) |
Feb 24, 2004 | 5.936 | 5.936 | 5.781 | 5.836 | 110,345 | -0.10(-1.75%) |
Feb 23, 2004 | 5.785 | 5.940 | 5.776 | 5.940 | 312,876 | +0.15(+2.64%) |
Feb 20, 2004 | 5.863 | 5.887 | 5.737 | 5.788 | 124,655 | -0.07(-1.24%) |
Feb 19, 2004 | 5.933 | 5.933 | 5.841 | 5.860 | 102,916 | -0.05(-0.86%) |
Feb 18, 2004 | 5.810 | 5.936 | 5.810 | 5.911 | 9,356 | +0.05(+0.83%) |
Feb 17, 2004 | 5.814 | 5.863 | 5.754 | 5.863 | 44,578 | +0.12(+2.11%) |
Feb 13, 2004 | 5.841 | 5.960 | 5.623 | 5.742 | 67,968 | +0.06(+1.07%) |
Feb 12, 2004 | 6.042 | 6.042 | 5.681 | 5.681 | 26,967 | -0.24(-3.97%) |
Feb 11, 2004 | 5.790 | 6.031 | 5.722 | 5.916 | 142,266 | +0.10(+1.75%) |
Feb 10, 2004 | 5.621 | 5.875 | 5.621 | 5.814 | 217,389 | +0.10(+1.70%) |
Feb 09, 2004 | 5.397 | 5.783 | 5.342 | 5.717 | 84,479 | +0.31(+5.68%) |
Feb 06, 2004 | 5.332 | 5.451 | 5.330 | 5.410 | 36,323 | +0.09(+1.74%) |
Feb 05, 2004 | 5.264 | 5.400 | 5.257 | 5.318 | 132,910 | -0.04(-0.68%) |
Feb 04, 2004 | 5.623 | 5.623 | 5.192 | 5.354 | 112,822 | -0.13(-2.43%) |
Feb 03, 2004 | 5.553 | 5.613 | 5.487 | 5.487 | 61,364 | -0.15(-2.58%) |
Feb 02, 2004 | 5.524 | 5.727 | 5.458 | 5.633 | 144,467 | -0.02(-0.34%) |
Jan 30, 2004 | 5.514 | 5.766 | 5.514 | 5.652 | 91,633 | +0.04(+0.78%) |
Jan 29, 2004 | 5.646 | 5.693 | 5.490 | 5.609 | 43,753 | +0.04(+0.65%) |
Jan 28, 2004 | 5.672 | 5.693 | 5.478 | 5.572 | 63,015 | -0.05(-0.97%) |
Jan 27, 2004 | 5.604 | 5.914 | 5.584 | 5.627 | 136,762 | +0.03(+0.45%) |
Jan 26, 2004 | 5.572 | 5.630 | 5.512 | 5.601 | 89,982 | +0.07(+1.18%) |
Jan 23, 2004 | 5.478 | 5.593 | 5.432 | 5.536 | 179,965 | +0.04(+0.70%) |
Jan 22, 2004 | 5.608 | 5.609 | 5.451 | 5.497 | 140,340 | -0.06(-1.09%) |
Jan 21, 2004 | 5.633 | 5.633 | 5.451 | 5.558 | 56,411 | -0.01(-0.26%) |
Jan 20, 2004 | 5.667 | 5.667 | 5.395 | 5.572 | 177,764 | -0.13(-2.34%) |
Jan 16, 2004 | 5.679 | 5.734 | 5.633 | 5.705 | 145,568 | +0.02(+0.43%) |
Jan 15, 2004 | 5.693 | 5.974 | 5.487 | 5.681 | 126,757 | -0.21(-3.54%) |
Jan 14, 2004 | 5.376 | 5.890 | 5.326 | 5.890 | 141,597 | +0.54(+10.00%) |
Jan 13, 2004 | 5.330 | 5.361 | 5.209 | 5.354 | 155,216 | +0.02(+0.45%) |
Jan 12, 2004 | 5.199 | 5.330 | 5.151 | 5.330 | 46,416 | +0.16(+3.04%) |
Jan 09, 2004 | 5.212 | 5.233 | 5.139 | 5.172 | 124,668 | -0.03(-0.65%) |
Jan 08, 2004 | 5.080 | 5.233 | 5.017 | 5.206 | 102,137 | +0.18(+3.57%) |
Jan 07, 2004 | 4.821 | 5.092 | 4.821 | 5.027 | 155,439 | +0.18(+3.75%) |
Jan 06, 2004 | 4.940 | 4.942 | 4.833 | 4.845 | 79,801 | -0.04(-0.74%) |
Jan 05, 2004 | 4.942 | 5.015 | 4.809 | 4.882 | 58,337 | +0.04(+0.77%) |
Jan 02, 2004 | 4.839 | 4.925 | 4.833 | 4.844 | 79,801 | +0.01(+0.18%) |
Dec 31, 2003 | 4.882 | 4.918 | 4.828 | 4.836 | 80,626 | -0.03(-0.70%) |
Dec 30, 2003 | 4.976 | 4.979 | 4.639 | 4.870 | 75,563 | -0.15(-2.99%) |
Dec 29, 2003 | 5.148 | 5.148 | 4.979 | 5.020 | 24,986 | -0.00(-0.10%) |
Dec 26, 2003 | 5.039 | 5.039 | 4.971 | 5.025 | 8,907 | +0.05(+1.07%) |
Dec 24, 2003 | 5.003 | 5.063 | 4.971 | 4.971 | 32,066 | +0.02(+0.39%) |
Dec 23, 2003 | 4.928 | 4.988 | 4.878 | 4.952 | 17,702 | +0.11(+2.20%) |
Dec 22, 2003 | 4.794 | 4.901 | 4.794 | 4.845 | 74,019 | +0.00(+0.00%) |
Dec 19, 2003 | 4.971 | 4.991 | 4.782 | 4.845 | 31,375 | +0.00(+0.00%) |
Dec 18, 2003 | 4.705 | 4.865 | 4.685 | 4.845 | 35,335 | +0.16(+3.41%) |
Dec 17, 2003 | 4.736 | 4.736 | 4.615 | 4.685 | 71,683 | -0.06(-1.33%) |
Dec 16, 2003 | 4.731 | 4.848 | 4.659 | 4.748 | 75,370 | -0.13(-2.73%) |
Dec 15, 2003 | 5.078 | 5.112 | 4.857 | 4.882 | 35,695 | -0.13(-2.66%) |
Dec 12, 2003 | 4.928 | 5.015 | 4.894 | 5.015 | 65,737 | +0.12(+2.53%) |
Dec 11, 2003 | 4.809 | 4.916 | 4.724 | 4.891 | 253,960 | +0.08(+1.71%) |
Dec 10, 2003 | 4.998 | 5.003 | 4.729 | 4.809 | 89,316 | -0.22(-4.34%) |
Dec 09, 2003 | 5.170 | 5.206 | 5.027 | 5.027 | 36,934 | -0.10(-2.03%) |
Dec 08, 2003 | 4.945 | 5.197 | 4.906 | 5.131 | 76,700 | +0.19(+3.82%) |
Dec 05, 2003 | 4.845 | 4.964 | 4.908 | 4.942 | 26,738 | +0.10(+2.00%) |
Dec 04, 2003 | 4.613 | 4.911 | 4.613 | 4.845 | 345,473 | +0.23(+5.10%) |
Dec 03, 2003 | 5.209 | 5.209 | 4.610 | 4.610 | 74,347 | -0.50(-9.85%) |
Dec 02, 2003 | 5.281 | 5.281 | 4.920 | 5.114 | 33,439 | -0.10(-1.91%) |
Dec 01, 2003 | 5.405 | 5.475 | 5.214 | 5.214 | 41,914 | -0.19(-3.45%) |
Nov 28, 2003 | 5.298 | 5.400 | 5.298 | 5.400 | 23,109 | +0.08(+1.55%) |
Nov 26, 2003 | 5.737 | 5.737 | 5.286 | 5.318 | 78,615 | -0.40(-6.99%) |
Nov 25, 2003 | 5.361 | 5.747 | 5.361 | 5.718 | 102,341 | +0.33(+6.11%) |
Nov 24, 2003 | 4.788 | 5.504 | 4.729 | 5.388 | 144,770 | +0.56(+11.65%) |
Nov 21, 2003 | 4.690 | 4.833 | 4.586 | 4.826 | 49,743 | +0.14(+2.89%) |
Nov 20, 2003 | 4.528 | 4.775 | 4.482 | 4.690 | 47,005 | +0.20(+4.54%) |
Nov 19, 2003 | 4.804 | 4.804 | 4.400 | 4.487 | 66,895 | +0.01(+0.22%) |
Nov 18, 2003 | 4.794 | 4.855 | 4.450 | 4.477 | 42,512 | -0.21(-4.40%) |
Nov 17, 2003 | 4.872 | 4.935 | 4.683 | 4.683 | 76,273 | -0.21(-4.26%) |
Nov 14, 2003 | 5.109 | 5.148 | 4.879 | 4.891 | 29,507 | -0.13(-2.51%) |
Nov 13, 2003 | 5.172 | 5.269 | 4.983 | 5.017 | 75,315 | -0.19(-3.67%) |
Nov 12, 2003 | 5.267 | 5.267 | 5.177 | 5.209 | 47,088 | +0.05(+0.94%) |
Nov 11, 2003 | 5.240 | 5.415 | 5.160 | 5.160 | 45,401 | -0.20(-3.79%) |
Nov 10, 2003 | 5.390 | 5.390 | 5.303 | 5.364 | 58,056 | -0.01(-0.27%) |
Nov 07, 2003 | 5.403 | 5.407 | 5.357 | 5.378 | 63,230 | -0.02(-0.45%) |
Nov 06, 2003 | 5.417 | 5.417 | 5.286 | 5.403 | 22,344 | +0.02(+0.45%) |
Nov 05, 2003 | 5.485 | 5.485 | 5.216 | 5.378 | 27,184 | +0.01(+0.27%) |
Nov 04, 2003 | 5.395 | 5.512 | 5.313 | 5.364 | 51,554 | +0.04(+0.68%) |
Nov 03, 2003 | 5.214 | 5.478 | 4.928 | 5.327 | 58,579 | +1.79(+50.62%) |
Oct 31, 2003 | 3.542 | 3.642 | 3.519 | 3.537 | 54,002 | -0.09(-2.52%) |
Oct 30, 2003 | 3.572 | 3.629 | 3.536 | 3.629 | 47,459 | +0.06(+1.60%) |
Oct 29, 2003 | 3.392 | 3.575 | 3.360 | 3.572 | 129,315 | +0.19(+5.64%) |
Oct 28, 2003 | 3.381 | 3.398 | 3.323 | 3.381 | 76,695 | -0.00(-0.06%) |
Oct 27, 2003 | 3.288 | 3.405 | 3.271 | 3.383 | 46,642 | +0.12(+3.53%) |
Oct 24, 2003 | 3.302 | 3.311 | 3.268 | 3.268 | 32,195 | -0.04(-1.11%) |
Oct 23, 2003 | 3.293 | 3.400 | 3.250 | 3.305 | 83,378 | +0.04(+1.09%) |
Oct 22, 2003 | 3.263 | 3.311 | 3.238 | 3.269 | 51,595 | +0.01(+0.36%) |
Oct 21, 2003 | 3.268 | 3.284 | 3.230 | 3.257 | 120,527 | +0.02(+0.50%) |
Oct 20, 2003 | 3.267 | 3.268 | 3.214 | 3.241 | 60,263 | -0.02(-0.66%) |
Oct 17, 2003 | 3.202 | 3.263 | 3.179 | 3.263 | 80,902 | +0.08(+2.54%) |
Oct 16, 2003 | 3.181 | 3.216 | 3.130 | 3.182 | 79,671 | +0.00(+0.03%) |
Oct 15, 2003 | 3.207 | 3.207 | 3.158 | 3.181 | 53,659 | -0.01(-0.20%) |
Oct 14, 2003 | 3.226 | 3.226 | 3.173 | 3.187 | 25,669 | -0.00(-0.14%) |
Oct 13, 2003 | 3.214 | 3.225 | 3.181 | 3.191 | 24,443 | -0.01(-0.34%) |
Oct 10, 2003 | 3.225 | 3.226 | 3.190 | 3.202 | 247,143 | -0.02(-0.77%) |
Oct 09, 2003 | 3.196 | 3.228 | 3.176 | 3.227 | 58,757 | +0.06(+1.94%) |
Oct 08, 2003 | 3.165 | 3.191 | 3.127 | 3.166 | 44,174 | +0.00(+0.03%) |
Oct 07, 2003 | 3.149 | 3.165 | 3.050 | 3.165 | 52,871 | +0.03(+0.93%) |
Oct 06, 2003 | 3.188 | 3.188 | 3.089 | 3.135 | 88,381 | +0.01(+0.41%) |
Oct 03, 2003 | 3.158 | 3.176 | 3.123 | 3.123 | 45,730 | -0.03(-0.82%) |
Oct 02, 2003 | 3.149 | 3.175 | 3.128 | 3.148 | 43,905 | -0.00(-0.07%) |