Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.075 | 8.435 | 8.075 | 8.353 | 2,707,200 | +0.13(+1.62%) |
Aug 30, 2004 | 8.242 | 8.248 | 8.033 | 8.220 | 2,588,400 | -0.08(-0.94%) |
Aug 27, 2004 | 8.367 | 8.487 | 8.175 | 8.298 | 3,153,600 | -0.14(-1.72%) |
Aug 26, 2004 | 8.783 | 8.783 | 8.443 | 8.443 | 1,440,000 | -0.37(-4.18%) |
Aug 25, 2004 | 8.832 | 8.833 | 8.655 | 8.812 | 471,600 | +0.06(+0.70%) |
Aug 24, 2004 | 8.978 | 8.978 | 8.630 | 8.750 | 1,328,400 | -0.05(-0.55%) |
Aug 23, 2004 | 8.915 | 8.917 | 8.667 | 8.798 | 1,202,400 | -0.09(-1.03%) |
Aug 20, 2004 | 8.822 | 8.917 | 8.615 | 8.890 | 2,163,600 | +0.18(+2.03%) |
Aug 19, 2004 | 8.823 | 8.823 | 8.583 | 8.713 | 734,400 | +4.38(+101.15%) |
Aug 17, 2004 | 4.313 | 4.390 | 4.227 | 4.332 | 528,000 | +0.06(+1.36%) |
Aug 16, 2004 | 4.157 | 4.297 | 4.157 | 4.274 | 186,600 | +0.04(+0.99%) |
Aug 13, 2004 | 4.246 | 4.313 | 4.147 | 4.232 | 229,800 | +0.04(+0.99%) |
Aug 12, 2004 | 4.253 | 4.312 | 4.125 | 4.190 | 375,600 | -0.12(-2.77%) |
Aug 11, 2004 | 4.220 | 4.331 | 4.200 | 4.309 | 355,800 | +0.01(+0.29%) |
Aug 10, 2004 | 4.312 | 4.333 | 4.220 | 4.297 | 513,600 | -0.04(-0.98%) |
Aug 09, 2004 | 4.234 | 4.467 | 4.232 | 4.339 | 769,578 | -0.04(-1.01%) |
Aug 06, 2004 | 4.242 | 4.412 | 3.954 | 4.383 | 1,422,600 | +0.04(+0.94%) |
Aug 05, 2004 | 4.396 | 4.433 | 4.341 | 4.343 | 201,000 | -0.13(-2.91%) |
Aug 04, 2004 | 4.518 | 4.565 | 4.400 | 4.473 | 302,400 | -0.03(-0.57%) |
Aug 03, 2004 | 4.439 | 4.504 | 4.415 | 4.498 | 375,600 | +0.02(+0.43%) |
Aug 02, 2004 | 4.425 | 4.504 | 4.407 | 4.479 | 384,600 | -0.04(-0.83%) |
Jul 30, 2004 | 4.746 | 4.749 | 4.491 | 4.517 | 507,000 | -0.18(-3.90%) |
Jul 29, 2004 | 4.591 | 4.711 | 4.485 | 4.700 | 549,000 | +0.19(+4.23%) |
Jul 28, 2004 | 4.610 | 4.610 | 4.417 | 4.509 | 500,400 | -0.07(-1.56%) |
Jul 27, 2004 | 4.339 | 4.621 | 4.339 | 4.581 | 612,000 | +0.18(+4.17%) |
Jul 26, 2004 | 4.494 | 4.573 | 4.308 | 4.397 | 756,000 | -0.03(-0.64%) |
Jul 23, 2004 | 4.561 | 4.603 | 4.398 | 4.426 | 664,800 | +0.08(+1.76%) |
Jul 22, 2004 | 4.613 | 4.614 | 4.283 | 4.349 | 775,200 | -0.15(-3.39%) |
Jul 21, 2004 | 4.749 | 4.821 | 4.500 | 4.502 | 801,600 | -0.11(-2.30%) |
Jul 20, 2004 | 4.533 | 4.646 | 4.396 | 4.607 | 725,400 | +0.15(+3.33%) |
Jul 19, 2004 | 4.418 | 4.494 | 4.388 | 4.459 | 391,200 | +0.03(+0.66%) |
Jul 16, 2004 | 4.433 | 4.500 | 4.426 | 4.430 | 243,600 | -0.02(-0.41%) |
Jul 15, 2004 | 4.379 | 4.483 | 4.379 | 4.448 | 471,600 | -0.02(-0.45%) |
Jul 14, 2004 | 4.433 | 4.525 | 4.384 | 4.468 | 346,200 | +0.02(+0.41%) |
Jul 13, 2004 | 4.472 | 4.478 | 4.417 | 4.450 | 283,200 | -0.00(-0.09%) |
Jul 12, 2004 | 4.535 | 4.548 | 4.407 | 4.454 | 405,600 | -0.07(-1.60%) |
Jul 09, 2004 | 4.435 | 4.554 | 4.426 | 4.527 | 448,200 | +0.04(+0.97%) |
Jul 08, 2004 | 4.633 | 4.667 | 4.460 | 4.483 | 1,470,000 | -0.15(-3.24%) |
Jul 07, 2004 | 4.500 | 4.679 | 4.458 | 4.633 | 1,296,600 | +0.18(+3.98%) |
Jul 06, 2004 | 4.408 | 4.532 | 4.268 | 4.456 | 1,120,200 | +0.05(+1.08%) |
Jul 02, 2004 | 4.457 | 4.457 | 4.323 | 4.408 | 388,200 | -0.05(-1.14%) |
Jul 01, 2004 | 4.579 | 4.579 | 4.357 | 4.459 | 467,400 | -0.09(-2.03%) |
Jun 30, 2004 | 4.537 | 4.574 | 4.293 | 4.552 | 1,429,200 | +0.09(+2.11%) |
Jun 29, 2004 | 4.142 | 4.515 | 4.087 | 4.457 | 2,311,200 | +0.24(+5.75%) |
Jun 28, 2004 | 4.525 | 4.575 | 4.203 | 4.215 | 3,022,800 | -0.41(-8.93%) |
Jun 25, 2004 | 4.708 | 4.817 | 4.532 | 4.628 | 3,651,000 | -0.10(-2.22%) |
Jun 24, 2004 | 5.019 | 5.057 | 4.718 | 4.733 | 1,457,400 | -0.27(-5.37%) |
Jun 23, 2004 | 5.166 | 5.179 | 5.001 | 5.002 | 657,000 | -0.14(-2.64%) |
Jun 22, 2004 | 5.108 | 5.158 | 5.004 | 5.138 | 928,800 | +0.04(+0.75%) |
Jun 21, 2004 | 5.020 | 5.158 | 4.926 | 5.099 | 838,800 | +0.13(+2.56%) |
Jun 18, 2004 | 5.001 | 5.001 | 4.886 | 4.972 | 601,800 | +0.02(+0.49%) |
Jun 17, 2004 | 4.974 | 4.995 | 4.763 | 4.947 | 589,200 | -0.01(-0.20%) |
Jun 16, 2004 | 4.854 | 4.958 | 4.854 | 4.957 | 754,200 | +0.13(+2.64%) |
Jun 15, 2004 | 4.688 | 4.844 | 4.687 | 4.830 | 933,600 | +0.16(+3.39%) |
Jun 14, 2004 | 4.643 | 4.729 | 4.588 | 4.672 | 829,200 | -0.01(-0.28%) |
Jun 10, 2004 | 4.781 | 4.817 | 4.537 | 4.685 | 1,201,200 | -0.12(-2.40%) |
Jun 09, 2004 | 4.938 | 4.938 | 4.730 | 4.800 | 715,800 | -0.13(-2.72%) |
Jun 08, 2004 | 4.933 | 4.995 | 4.904 | 4.934 | 876,600 | +0.02(+0.36%) |
Jun 07, 2004 | 4.879 | 4.942 | 4.853 | 4.917 | 979,800 | +0.04(+0.92%) |
Jun 04, 2004 | 5.000 | 5.079 | 4.843 | 4.872 | 859,200 | -0.13(-2.70%) |
Jun 03, 2004 | 5.147 | 5.250 | 5.000 | 5.007 | 709,200 | -0.16(-3.14%) |
Jun 02, 2004 | 5.291 | 5.292 | 5.169 | 5.169 | 708,000 | -0.08(-1.54%) |
Jun 01, 2004 | 5.168 | 5.311 | 5.098 | 5.250 | 1,217,400 | +0.15(+2.99%) |
May 28, 2004 | 5.168 | 5.168 | 5.008 | 5.098 | 550,200 | +0.02(+0.39%) |
May 27, 2004 | 5.058 | 5.136 | 5.023 | 5.077 | 499,800 | -0.07(-1.34%) |
May 26, 2004 | 5.103 | 5.150 | 5.058 | 5.147 | 766,200 | +0.07(+1.33%) |
May 25, 2004 | 4.912 | 5.217 | 4.835 | 5.079 | 1,140,000 | +0.23(+4.80%) |
May 24, 2004 | 4.821 | 4.894 | 4.763 | 4.847 | 630,600 | +0.10(+2.04%) |
May 21, 2004 | 4.750 | 4.832 | 4.688 | 4.750 | 453,600 | +0.06(+1.19%) |
May 20, 2004 | 4.808 | 4.896 | 4.676 | 4.694 | 568,200 | -0.09(-1.88%) |
May 19, 2004 | 4.615 | 4.889 | 4.612 | 4.784 | 1,360,200 | +0.23(+5.05%) |
May 18, 2004 | 4.457 | 4.609 | 4.457 | 4.554 | 521,400 | +0.09(+1.96%) |
May 17, 2004 | 4.577 | 4.577 | 4.300 | 4.467 | 735,600 | -0.10(-2.17%) |
May 14, 2004 | 4.610 | 4.639 | 4.527 | 4.566 | 429,000 | -0.04(-0.83%) |
May 13, 2004 | 4.640 | 4.641 | 4.463 | 4.604 | 702,000 | +0.01(+0.23%) |
May 12, 2004 | 4.500 | 4.600 | 4.342 | 4.593 | 422,400 | +0.09(+1.89%) |
May 11, 2004 | 4.362 | 4.585 | 4.362 | 4.508 | 718,800 | +0.17(+3.84%) |
May 10, 2004 | 4.401 | 4.497 | 4.250 | 4.342 | 741,600 | -0.16(-3.64%) |
May 07, 2004 | 4.567 | 4.661 | 4.458 | 4.506 | 630,000 | -0.12(-2.59%) |
May 06, 2004 | 4.668 | 4.688 | 4.514 | 4.626 | 414,600 | -0.04(-0.88%) |
May 05, 2004 | 4.592 | 4.737 | 4.551 | 4.667 | 778,800 | +0.12(+2.66%) |
May 04, 2004 | 4.434 | 4.575 | 4.367 | 4.546 | 629,400 | +0.12(+2.67%) |
May 03, 2004 | 4.230 | 4.497 | 4.147 | 4.428 | 968,400 | +0.21(+4.90%) |
Apr 30, 2004 | 4.554 | 4.696 | 4.037 | 4.221 | 1,800,000 | -0.33(-7.15%) |
Apr 29, 2004 | 4.383 | 4.570 | 4.251 | 4.546 | 1,128,000 | +0.24(+5.61%) |
Apr 28, 2004 | 4.074 | 4.417 | 4.025 | 4.304 | 1,551,600 | +0.37(+9.27%) |
Apr 27, 2004 | 4.000 | 4.013 | 3.875 | 3.939 | 658,200 | -0.03(-0.72%) |
Apr 26, 2004 | 3.977 | 4.003 | 3.902 | 3.967 | 329,400 | -0.04(-0.98%) |
Apr 23, 2004 | 3.951 | 4.007 | 3.933 | 4.007 | 203,400 | +0.02(+0.48%) |
Apr 22, 2004 | 3.958 | 3.995 | 3.842 | 3.987 | 340,800 | +0.03(+0.74%) |
Apr 21, 2004 | 3.940 | 4.023 | 3.717 | 3.958 | 783,600 | -0.01(-0.21%) |
Apr 20, 2004 | 3.947 | 4.126 | 3.931 | 3.967 | 403,800 | -0.01(-0.36%) |
Apr 19, 2004 | 3.930 | 3.981 | 3.872 | 3.981 | 331,800 | +0.04(+1.14%) |
Apr 16, 2004 | 4.048 | 4.048 | 3.826 | 3.936 | 420,000 | -0.05(-1.17%) |
Apr 15, 2004 | 3.667 | 4.034 | 3.663 | 3.982 | 1,366,200 | +0.17(+4.37%) |
Apr 14, 2004 | 4.320 | 4.367 | 3.670 | 3.816 | 2,128,800 | -0.47(-10.91%) |
Apr 13, 2004 | 4.412 | 4.417 | 4.276 | 4.283 | 691,200 | -0.02(-0.39%) |
Apr 12, 2004 | 4.213 | 4.417 | 4.107 | 4.300 | 1,168,800 | +0.16(+3.91%) |
Apr 08, 2004 | 4.108 | 4.228 | 4.079 | 4.138 | 813,000 | +0.06(+1.60%) |
Apr 07, 2004 | 4.165 | 4.166 | 4.008 | 4.073 | 718,200 | -0.06(-1.57%) |
Apr 06, 2004 | 4.124 | 4.224 | 4.110 | 4.138 | 1,480,800 | -0.21(-4.74%) |
Apr 05, 2004 | 3.963 | 4.345 | 3.937 | 4.344 | 2,053,800 | +0.46(+11.84%) |
Apr 02, 2004 | 3.865 | 3.975 | 3.801 | 3.884 | 800,400 | +0.09(+2.42%) |
Apr 01, 2004 | 3.779 | 3.845 | 3.771 | 3.792 | 798,600 | -0.01(-0.18%) |
Mar 31, 2004 | 3.833 | 3.873 | 3.771 | 3.799 | 754,800 | +0.02(+0.62%) |
Mar 30, 2004 | 3.671 | 3.833 | 3.669 | 3.776 | 769,200 | +0.11(+3.09%) |
Mar 29, 2004 | 3.542 | 3.780 | 3.530 | 3.663 | 1,196,400 | +0.14(+3.85%) |
Mar 26, 2004 | 3.420 | 3.566 | 3.338 | 3.527 | 640,200 | +0.12(+3.42%) |
Mar 25, 2004 | 3.333 | 3.456 | 3.315 | 3.410 | 523,800 | +0.08(+2.30%) |
Mar 24, 2004 | 3.416 | 3.417 | 3.290 | 3.333 | 467,400 | -0.12(-3.47%) |
Mar 23, 2004 | 3.501 | 3.514 | 3.416 | 3.453 | 285,000 | -0.05(-1.33%) |
Mar 22, 2004 | 3.579 | 3.581 | 3.467 | 3.500 | 528,000 | -0.04(-1.06%) |
Mar 19, 2004 | 3.533 | 3.587 | 3.498 | 3.538 | 360,000 | +0.03(+0.95%) |
Mar 18, 2004 | 3.513 | 3.545 | 3.477 | 3.504 | 220,800 | +0.03(+0.86%) |
Mar 17, 2004 | 3.499 | 3.550 | 3.431 | 3.474 | 345,600 | +0.01(+0.34%) |
Mar 16, 2004 | 3.495 | 3.500 | 3.382 | 3.462 | 306,000 | +0.05(+1.37%) |
Mar 15, 2004 | 3.271 | 3.478 | 3.251 | 3.416 | 587,400 | +0.07(+2.09%) |
Mar 12, 2004 | 3.419 | 3.458 | 3.328 | 3.346 | 271,800 | -0.06(-1.74%) |
Mar 11, 2004 | 3.402 | 3.512 | 3.386 | 3.405 | 291,600 | -0.06(-1.78%) |
Mar 10, 2004 | 3.479 | 3.658 | 3.376 | 3.467 | 338,400 | -0.09(-2.51%) |
Mar 09, 2004 | 3.608 | 3.658 | 3.507 | 3.556 | 246,000 | -0.07(-1.93%) |
Mar 08, 2004 | 3.501 | 3.652 | 3.501 | 3.626 | 258,000 | +0.09(+2.64%) |
Mar 05, 2004 | 3.585 | 3.647 | 3.482 | 3.533 | 196,200 | -0.08(-2.17%) |
Mar 04, 2004 | 3.487 | 3.665 | 3.445 | 3.611 | 521,400 | +0.02(+0.53%) |
Mar 03, 2004 | 3.514 | 3.614 | 3.481 | 3.592 | 524,400 | +0.15(+4.41%) |
Mar 02, 2004 | 3.276 | 3.500 | 3.254 | 3.440 | 1,358,400 | +0.15(+4.64%) |
Mar 01, 2004 | 3.333 | 3.533 | 3.262 | 3.288 | 1,085,400 | -0.12(-3.66%) |
Feb 27, 2004 | 3.501 | 3.667 | 3.336 | 3.413 | 1,027,800 | -0.11(-3.15%) |
Feb 26, 2004 | 3.363 | 3.596 | 3.363 | 3.523 | 528,600 | +0.06(+1.68%) |
Feb 25, 2004 | 3.375 | 3.487 | 3.289 | 3.465 | 338,400 | +0.07(+2.16%) |
Feb 24, 2004 | 3.362 | 3.457 | 3.292 | 3.392 | 547,800 | +0.06(+1.85%) |
Feb 23, 2004 | 3.541 | 3.541 | 3.312 | 3.330 | 1,132,200 | -0.15(-4.38%) |
Feb 20, 2004 | 3.442 | 3.525 | 3.329 | 3.482 | 691,800 | +0.11(+3.39%) |
Feb 19, 2004 | 3.292 | 3.438 | 3.205 | 3.368 | 1,321,200 | +0.09(+2.77%) |
Feb 18, 2004 | 3.424 | 3.481 | 3.255 | 3.278 | 639,600 | -0.17(-4.91%) |
Feb 17, 2004 | 3.616 | 3.766 | 3.387 | 3.447 | 1,137,000 | -0.05(-1.52%) |
Feb 13, 2004 | 3.449 | 3.560 | 3.393 | 3.500 | 252,600 | +0.04(+1.09%) |
Feb 12, 2004 | 3.521 | 3.561 | 3.447 | 3.462 | 403,200 | -0.03(-0.84%) |
Feb 11, 2004 | 3.458 | 3.499 | 3.425 | 3.492 | 379,200 | +0.06(+1.87%) |
Feb 10, 2004 | 3.447 | 3.491 | 3.375 | 3.428 | 306,000 | -0.05(-1.56%) |
Feb 09, 2004 | 3.408 | 3.489 | 3.260 | 3.482 | 600,000 | +0.14(+4.32%) |
Feb 06, 2004 | 3.263 | 3.397 | 3.188 | 3.337 | 273,000 | +0.09(+2.80%) |
Feb 05, 2004 | 3.183 | 3.270 | 3.175 | 3.247 | 305,400 | +0.03(+0.88%) |
Feb 04, 2004 | 3.199 | 3.310 | 3.183 | 3.218 | 573,600 | -0.04(-1.15%) |
Feb 03, 2004 | 3.197 | 3.346 | 3.197 | 3.256 | 777,000 | -0.06(-1.71%) |
Feb 02, 2004 | 3.493 | 3.583 | 3.271 | 3.312 | 960,600 | -0.12(-3.45%) |
Jan 30, 2004 | 3.380 | 3.479 | 3.208 | 3.431 | 921,600 | -0.00(-0.07%) |
Jan 29, 2004 | 3.408 | 3.562 | 2.958 | 3.433 | 3,045,000 | -0.13(-3.60%) |
Jan 28, 2004 | 3.892 | 3.892 | 3.453 | 3.562 | 1,587,000 | -0.29(-7.43%) |
Jan 27, 2004 | 3.986 | 4.074 | 3.803 | 3.848 | 1,576,800 | -0.07(-1.87%) |
Jan 26, 2004 | 3.649 | 3.965 | 3.583 | 3.921 | 2,772,600 | +0.34(+9.60%) |
Jan 23, 2004 | 3.513 | 3.650 | 3.508 | 3.578 | 1,355,400 | +0.06(+1.73%) |
Jan 22, 2004 | 3.524 | 3.525 | 3.459 | 3.517 | 506,400 | +0.01(+0.40%) |
Jan 21, 2004 | 3.467 | 3.529 | 3.342 | 3.503 | 443,400 | +0.00(+0.05%) |
Jan 20, 2004 | 3.536 | 3.542 | 3.479 | 3.501 | 696,600 | +0.00(+0.02%) |
Jan 16, 2004 | 3.525 | 3.541 | 3.477 | 3.500 | 705,600 | +0.02(+0.69%) |
Jan 15, 2004 | 3.438 | 3.542 | 3.438 | 3.476 | 823,338 | -0.03(-0.92%) |
Jan 14, 2004 | 3.533 | 3.534 | 3.394 | 3.508 | 461,124 | +0.03(+0.84%) |
Jan 13, 2004 | 3.388 | 3.527 | 3.382 | 3.479 | 874,650 | +0.09(+2.70%) |
Jan 12, 2004 | 3.337 | 3.471 | 3.333 | 3.388 | 1,360,002 | +0.07(+2.16%) |
Jan 09, 2004 | 3.265 | 3.317 | 3.217 | 3.316 | 774,630 | +0.06(+1.74%) |
Jan 08, 2004 | 3.251 | 3.291 | 3.167 | 3.259 | 598,050 | +0.11(+3.47%) |
Jan 07, 2004 | 3.210 | 3.349 | 3.100 | 3.150 | 1,228,854 | -0.11(-3.45%) |
Jan 06, 2004 | 3.167 | 3.313 | 3.154 | 3.263 | 510,600 | +0.01(+0.41%) |
Jan 05, 2004 | 3.386 | 3.417 | 3.109 | 3.249 | 1,692,600 | -0.16(-4.81%) |
Jan 02, 2004 | 3.416 | 3.433 | 3.344 | 3.413 | 781,800 | +0.04(+1.21%) |
Dec 31, 2003 | 3.458 | 3.500 | 3.347 | 3.373 | 747,000 | -0.13(-3.62%) |
Dec 30, 2003 | 3.505 | 3.542 | 3.437 | 3.499 | 733,170 | -0.02(-0.47%) |
Dec 29, 2003 | 3.459 | 3.640 | 3.420 | 3.516 | 1,220,400 | -0.04(-1.26%) |
Dec 26, 2003 | 3.459 | 3.562 | 3.458 | 3.561 | 222,030 | +0.07(+2.00%) |
Dec 24, 2003 | 3.569 | 3.579 | 3.377 | 3.491 | 372,774 | -0.05(-1.43%) |
Dec 23, 2003 | 3.459 | 3.542 | 3.292 | 3.542 | 1,727,478 | -0.06(-1.53%) |
Dec 22, 2003 | 3.688 | 3.692 | 3.567 | 3.597 | 960,552 | -0.03(-0.78%) |
Dec 19, 2003 | 3.667 | 3.667 | 3.562 | 3.625 | 609,096 | -0.02(-0.43%) |
Dec 18, 2003 | 3.550 | 3.667 | 3.346 | 3.641 | 1,731,768 | +0.13(+3.70%) |
Dec 17, 2003 | 3.551 | 3.663 | 3.475 | 3.511 | 1,746,600 | +0.04(+1.15%) |
Dec 16, 2003 | 3.208 | 3.572 | 3.138 | 3.471 | 2,016,900 | +0.30(+9.32%) |
Dec 15, 2003 | 3.333 | 3.354 | 3.087 | 3.175 | 1,147,680 | +0.05(+1.46%) |
Dec 12, 2003 | 3.112 | 3.188 | 3.038 | 3.129 | 1,021,998 | +0.13(+4.45%) |
Dec 11, 2003 | 3.019 | 3.000 | 2.767 | 2.996 | 2,073,798 | -0.02(-0.77%) |
Dec 10, 2003 | 3.358 | 3.446 | 2.944 | 3.019 | 1,629,390 | -0.28(-8.39%) |
Dec 09, 2003 | 3.265 | 3.433 | 3.235 | 3.296 | 1,157,964 | +0.02(+0.76%) |
Dec 08, 2003 | 3.042 | 3.290 | 3.000 | 3.271 | 1,037,946 | +0.19(+6.31%) |
Dec 05, 2003 | 3.148 | 3.092 | 2.956 | 3.077 | 721,182 | -0.07(-2.28%) |
Dec 04, 2003 | 3.208 | 3.208 | 3.016 | 3.148 | 824,376 | -0.06(-1.87%) |
Dec 03, 2003 | 3.249 | 3.288 | 3.147 | 3.208 | 872,742 | +0.01(+0.21%) |
Dec 02, 2003 | 3.035 | 3.229 | 3.032 | 3.202 | 958,386 | +0.14(+4.40%) |
Dec 01, 2003 | 2.917 | 3.081 | 2.893 | 3.067 | 1,195,968 | +0.21(+7.38%) |
Nov 28, 2003 | 2.819 | 2.896 | 2.819 | 2.856 | 303,264 | +0.02(+0.79%) |
Nov 26, 2003 | 2.895 | 2.895 | 2.763 | 2.833 | 350,580 | -0.02(-0.82%) |
Nov 25, 2003 | 2.775 | 2.888 | 2.751 | 2.857 | 806,424 | +0.11(+3.88%) |
Nov 24, 2003 | 2.753 | 2.771 | 2.673 | 2.750 | 647,826 | +0.08(+3.06%) |
Nov 21, 2003 | 2.760 | 2.758 | 2.563 | 2.668 | 803,334 | -0.09(-3.32%) |
Nov 20, 2003 | 2.633 | 2.786 | 2.567 | 2.760 | 1,298,940 | +0.13(+5.14%) |
Nov 19, 2003 | 2.413 | 2.646 | 2.349 | 2.625 | 1,008,030 | +0.21(+8.81%) |
Nov 18, 2003 | 2.413 | 2.413 | 2.359 | 2.413 | 327,432 | -0.00(-0.03%) |
Nov 17, 2003 | 2.433 | 2.433 | 2.369 | 2.413 | 297,624 | +0.00(+0.14%) |
Nov 14, 2003 | 2.342 | 2.458 | 2.324 | 2.410 | 501,408 | -0.01(-0.34%) |
Nov 13, 2003 | 2.396 | 2.458 | 2.392 | 2.418 | 301,746 | +0.02(+0.87%) |
Nov 12, 2003 | 2.399 | 2.433 | 2.258 | 2.397 | 575,058 | +0.03(+1.30%) |
Nov 11, 2003 | 2.300 | 2.457 | 2.266 | 2.367 | 418,194 | +0.05(+2.34%) |
Nov 10, 2003 | 2.463 | 2.463 | 2.256 | 2.312 | 813,468 | -0.10(-4.01%) |
Nov 07, 2003 | 2.421 | 2.421 | 2.321 | 2.409 | 525,612 | -0.01(-0.24%) |
Nov 06, 2003 | 2.362 | 2.421 | 2.333 | 2.415 | 419,712 | +0.10(+4.43%) |
Nov 05, 2003 | 2.383 | 2.438 | 2.147 | 2.312 | 1,015,110 | -0.06(-2.67%) |
Nov 04, 2003 | 2.336 | 2.458 | 2.308 | 2.376 | 869,796 | +0.08(+3.45%) |
Nov 03, 2003 | 2.168 | 2.350 | 2.163 | 2.297 | 917,226 | +0.13(+5.96%) |
Oct 31, 2003 | 2.300 | 2.308 | 2.142 | 2.167 | 759,462 | +0.07(+3.58%) |
Oct 30, 2003 | 2.179 | 2.246 | 2.129 | 2.093 | 703,320 | -0.09(-3.97%) |
Oct 29, 2003 | 2.082 | 2.179 | 1.921 | 2.179 | 933,696 | +0.15(+7.61%) |
Oct 28, 2003 | 2.000 | 2.033 | 1.975 | 2.025 | 944,316 | +0.07(+3.80%) |
Oct 27, 2003 | 1.917 | 2.032 | 1.875 | 1.951 | 1,438,800 | +0.14(+7.63%) |
Oct 24, 2003 | 1.800 | 1.827 | 1.668 | 1.812 | 1,522,200 | +0.27(+17.76%) |
Oct 23, 2003 | 1.604 | 1.604 | 1.524 | 1.539 | 372,600 | -0.06(-3.55%) |
Oct 22, 2003 | 1.638 | 1.638 | 1.484 | 1.596 | 300,000 | -0.04(-2.30%) |
Oct 21, 2003 | 1.603 | 1.645 | 1.603 | 1.633 | 102,000 | +0.03(+1.98%) |
Oct 20, 2003 | 1.646 | 1.646 | 1.579 | 1.602 | 144,600 | -0.01(-0.68%) |
Oct 17, 2003 | 1.628 | 1.641 | 1.592 | 1.613 | 170,400 | -0.03(-1.78%) |
Oct 16, 2003 | 1.697 | 1.741 | 1.627 | 1.642 | 212,100 | -0.05(-3.24%) |
Oct 15, 2003 | 1.698 | 1.712 | 1.646 | 1.697 | 203,718 | +0.02(+1.00%) |
Oct 14, 2003 | 1.623 | 1.708 | 1.577 | 1.680 | 413,286 | +0.06(+3.70%) |
Oct 13, 2003 | 1.621 | 1.629 | 1.583 | 1.620 | 164,100 | +0.01(+0.52%) |
Oct 10, 2003 | 1.587 | 1.621 | 1.583 | 1.612 | 41,400 | -0.01(-0.51%) |
Oct 09, 2003 | 1.581 | 1.625 | 1.581 | 1.620 | 176,664 | +0.03(+1.67%) |
Oct 08, 2003 | 1.663 | 1.663 | 1.563 | 1.593 | 168,000 | -0.04(-2.45%) |
Oct 07, 2003 | 1.552 | 1.633 | 1.510 | 1.633 | 277,422 | +0.07(+4.59%) |
Oct 06, 2003 | 1.554 | 1.570 | 1.509 | 1.562 | 304,188 | +0.02(+1.08%) |
Oct 03, 2003 | 1.488 | 1.545 | 1.442 | 1.545 | 497,508 | +0.06(+4.04%) |
Oct 02, 2003 | 1.484 | 1.545 | 1.484 | 1.485 | 297,546 | -0.04(-2.62%) |
Oct 01, 2003 | 1.531 | 1.554 | 1.498 | 1.525 | 293,766 | -0.01(-0.87%) |
Sep 30, 2003 | 1.516 | 1.583 | 1.464 | 1.538 | 472,740 | +0.06(+4.41%) |
Sep 29, 2003 | 1.417 | 1.512 | 1.392 | 1.473 | 1,339,740 | +0.04(+2.68%) |
Sep 26, 2003 | 1.504 | 1.525 | 1.387 | 1.435 | 1,030,656 | -0.10(-6.67%) |
Sep 25, 2003 | 1.600 | 1.600 | 1.452 | 1.538 | 1,627,776 | -0.06(-3.96%) |
Sep 24, 2003 | 1.708 | 1.708 | 1.587 | 1.601 | 755,484 | -0.11(-6.29%) |
Sep 23, 2003 | 1.708 | 1.717 | 1.688 | 1.708 | 599,478 | +0.00(+0.00%) |
Sep 22, 2003 | 1.727 | 1.728 | 1.643 | 1.708 | 677,808 | +0.03(+1.89%) |
Sep 19, 2003 | 1.697 | 1.748 | 1.583 | 1.677 | 2,251,920 | -0.03(-1.57%) |
Sep 18, 2003 | 1.756 | 1.788 | 1.680 | 1.703 | 769,194 | -0.06(-3.17%) |
Sep 17, 2003 | 1.808 | 1.808 | 1.755 | 1.759 | 504,936 | -0.01(-0.61%) |
Sep 16, 2003 | 1.825 | 1.825 | 1.758 | 1.770 | 1,240,824 | -0.02(-1.21%) |
Sep 15, 2003 | 1.717 | 1.837 | 1.695 | 1.792 | 2,065,800 | +0.09(+5.19%) |
Sep 12, 2003 | 1.708 | 1.712 | 1.691 | 1.703 | 156,000 | -0.00(-0.05%) |
Sep 11, 2003 | 1.717 | 1.720 | 1.692 | 1.704 | 167,400 | +0.01(+0.79%) |
Sep 10, 2003 | 1.742 | 1.742 | 1.691 | 1.691 | 262,200 | -0.05(-2.69%) |
Sep 09, 2003 | 1.746 | 1.750 | 1.729 | 1.738 | 442,200 | +0.00(+0.00%) |
Sep 08, 2003 | 1.704 | 1.742 | 1.677 | 1.738 | 602,400 | +0.02(+1.41%) |
Sep 05, 2003 | 1.750 | 1.750 | 1.710 | 1.713 | 281,400 | -0.02(-0.92%) |
Sep 04, 2003 | 1.690 | 1.750 | 1.690 | 1.729 | 712,200 | +0.02(+1.22%) |
Sep 03, 2003 | 1.741 | 1.750 | 1.688 | 1.708 | 373,200 | -0.03(-1.44%) |