Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.434 | 8.667 | 8.408 | 8.659 | 1,531,976 | +0.13(+1.57%) |
Nov 29, 2004 | 8.621 | 8.646 | 8.392 | 8.525 | 1,023,393 | -0.04(-0.49%) |
Nov 26, 2004 | 8.446 | 8.621 | 8.446 | 8.567 | 771,896 | +0.12(+1.43%) |
Nov 24, 2004 | 8.413 | 8.621 | 8.045 | 8.446 | 2,857,486 | +0.13(+1.61%) |
Nov 23, 2004 | 7.473 | 8.413 | 7.444 | 8.312 | 4,047,586 | +0.97(+13.19%) |
Nov 22, 2004 | 7.077 | 7.348 | 7.014 | 7.344 | 1,608,623 | +0.25(+3.47%) |
Nov 19, 2004 | 7.060 | 7.189 | 6.931 | 7.097 | 1,571,737 | +0.04(+0.59%) |
Nov 18, 2004 | 7.027 | 7.097 | 6.964 | 7.056 | 715,050 | +0.03(+0.42%) |
Nov 17, 2004 | 6.931 | 7.089 | 6.931 | 7.027 | 798,403 | +0.12(+1.69%) |
Nov 16, 2004 | 6.972 | 7.097 | 6.910 | 6.910 | 450,938 | -0.05(-0.78%) |
Nov 15, 2004 | 7.077 | 7.114 | 6.868 | 6.964 | 1,116,806 | -0.09(-1.30%) |
Nov 12, 2004 | 6.997 | 7.202 | 6.910 | 7.056 | 1,506,427 | +0.08(+1.14%) |
Nov 11, 2004 | 7.027 | 7.047 | 6.868 | 6.976 | 810,219 | -0.03(-0.42%) |
Nov 10, 2004 | 6.859 | 7.152 | 6.847 | 7.006 | 1,016,367 | +0.12(+1.70%) |
Nov 09, 2004 | 6.964 | 6.972 | 6.859 | 6.889 | 736,287 | -0.09(-1.32%) |
Nov 08, 2004 | 7.089 | 7.114 | 6.972 | 6.981 | 552,175 | -0.13(-1.88%) |
Nov 05, 2004 | 7.223 | 7.244 | 7.068 | 7.114 | 512,415 | -0.00(-0.06%) |
Nov 04, 2004 | 6.830 | 7.148 | 6.826 | 7.118 | 1,047,026 | +0.27(+3.96%) |
Nov 03, 2004 | 6.701 | 6.901 | 6.701 | 6.847 | 718,563 | +0.19(+2.82%) |
Nov 02, 2004 | 6.651 | 6.772 | 6.626 | 6.659 | 697,644 | +0.00(+0.06%) |
Nov 01, 2004 | 6.617 | 6.722 | 6.559 | 6.655 | 523,433 | +0.10(+1.53%) |
Oct 29, 2004 | 6.430 | 6.601 | 6.425 | 6.555 | 1,016,367 | +0.10(+1.62%) |
Oct 28, 2004 | 6.475 | 6.622 | 6.246 | 6.450 | 1,788,743 | -0.28(-4.10%) |
Oct 27, 2004 | 6.776 | 6.901 | 6.559 | 6.726 | 555,848 | -0.10(-1.41%) |
Oct 26, 2004 | 6.797 | 6.826 | 6.638 | 6.822 | 532,215 | +0.06(+0.86%) |
Oct 25, 2004 | 6.826 | 6.872 | 6.747 | 6.763 | 608,702 | -0.04(-0.55%) |
Oct 22, 2004 | 6.784 | 6.939 | 6.776 | 6.801 | 557,125 | +0.00(+0.00%) |
Oct 21, 2004 | 6.822 | 6.826 | 6.755 | 6.801 | 689,980 | -0.00(-0.06%) |
Oct 20, 2004 | 6.755 | 7.031 | 6.743 | 6.805 | 1,561,038 | +0.03(+0.43%) |
Oct 19, 2004 | 6.826 | 6.830 | 6.638 | 6.776 | 1,424,192 | -0.08(-1.22%) |
Oct 18, 2004 | 6.864 | 6.976 | 6.759 | 6.859 | 995,768 | +0.00(+0.06%) |
Oct 15, 2004 | 6.939 | 6.947 | 6.805 | 6.855 | 444,551 | -0.08(-1.14%) |
Oct 14, 2004 | 6.784 | 6.997 | 6.743 | 6.935 | 761,676 | +0.13(+1.84%) |
Oct 13, 2004 | 7.139 | 7.152 | 6.446 | 6.809 | 2,403,673 | -0.31(-4.34%) |
Oct 12, 2004 | 7.160 | 7.227 | 7.114 | 7.118 | 347,944 | -0.04(-0.58%) |
Oct 11, 2004 | 7.248 | 7.294 | 7.097 | 7.160 | 306,107 | -0.10(-1.44%) |
Oct 08, 2004 | 7.223 | 7.361 | 7.160 | 7.264 | 430,818 | +0.00(+0.00%) |
Oct 07, 2004 | 7.515 | 7.578 | 7.231 | 7.264 | 883,672 | -0.24(-3.17%) |
Oct 06, 2004 | 7.511 | 7.653 | 7.473 | 7.502 | 1,448,782 | +0.03(+0.39%) |
Oct 05, 2004 | 7.411 | 7.619 | 7.411 | 7.473 | 708,982 | +0.06(+0.85%) |
Oct 04, 2004 | 7.398 | 7.473 | 7.285 | 7.411 | 613,812 | +0.05(+0.62%) |
Oct 01, 2004 | 7.302 | 7.369 | 7.248 | 7.365 | 516,407 | +0.06(+0.86%) |
Sep 30, 2004 | 7.264 | 7.344 | 7.202 | 7.302 | 735,169 | +0.04(+0.58%) |
Sep 29, 2004 | 7.306 | 7.386 | 7.244 | 7.260 | 891,018 | -0.08(-1.08%) |
Sep 28, 2004 | 7.202 | 7.348 | 7.194 | 7.340 | 829,700 | +0.14(+1.91%) |
Sep 27, 2004 | 7.139 | 7.361 | 7.056 | 7.202 | 853,812 | +0.02(+0.29%) |
Sep 24, 2004 | 6.972 | 7.194 | 6.968 | 7.181 | 1,150,978 | +0.19(+2.75%) |
Sep 23, 2004 | 6.855 | 7.010 | 6.822 | 6.989 | 641,756 | +0.13(+1.95%) |
Sep 22, 2004 | 6.864 | 6.960 | 6.747 | 6.855 | 480,000 | -0.01(-0.18%) |
Sep 21, 2004 | 6.743 | 6.880 | 6.688 | 6.868 | 549,940 | +0.13(+1.92%) |
Sep 20, 2004 | 6.555 | 6.772 | 6.555 | 6.738 | 571,976 | +0.18(+2.80%) |
Sep 17, 2004 | 6.642 | 6.642 | 6.534 | 6.555 | 448,862 | -0.04(-0.63%) |
Sep 16, 2004 | 6.596 | 6.676 | 6.555 | 6.596 | 348,582 | +0.03(+0.51%) |
Sep 15, 2004 | 6.617 | 6.676 | 6.534 | 6.563 | 312,654 | -0.10(-1.57%) |
Sep 14, 2004 | 6.713 | 6.755 | 6.592 | 6.667 | 341,237 | -0.09(-1.30%) |
Sep 13, 2004 | 6.693 | 6.755 | 6.670 | 6.755 | 346,028 | +0.07(+1.00%) |
Sep 10, 2004 | 6.701 | 6.776 | 6.638 | 6.688 | 548,822 | -0.01(-0.19%) |
Sep 09, 2004 | 6.617 | 6.713 | 6.617 | 6.701 | 458,922 | +0.08(+1.26%) |
Sep 08, 2004 | 6.693 | 6.730 | 6.576 | 6.617 | 613,173 | -0.10(-1.43%) |
Sep 07, 2004 | 6.672 | 6.713 | 6.645 | 6.713 | 567,185 | +0.06(+0.94%) |
Sep 03, 2004 | 6.655 | 6.713 | 6.634 | 6.651 | 384,670 | -0.03(-0.44%) |
Sep 02, 2004 | 6.488 | 6.693 | 6.488 | 6.680 | 620,040 | +0.16(+2.50%) |
Sep 01, 2004 | 6.263 | 6.517 | 6.254 | 6.517 | 674,012 | +0.25(+4.07%) |
Aug 31, 2004 | 6.054 | 6.263 | 6.054 | 6.263 | 445,828 | +0.23(+3.88%) |
Aug 30, 2004 | 6.129 | 6.150 | 5.962 | 6.029 | 282,475 | -0.13(-2.10%) |
Aug 27, 2004 | 6.104 | 6.175 | 6.054 | 6.158 | 360,718 | +0.04(+0.68%) |
Aug 26, 2004 | 6.204 | 6.221 | 6.016 | 6.116 | 270,339 | -0.08(-1.28%) |
Aug 25, 2004 | 6.171 | 6.233 | 6.150 | 6.196 | 367,425 | -0.01(-0.13%) |
Aug 24, 2004 | 6.200 | 6.283 | 6.150 | 6.204 | 473,932 | -0.03(-0.47%) |
Aug 23, 2004 | 6.346 | 6.350 | 6.121 | 6.233 | 745,868 | -0.12(-1.84%) |
Aug 20, 2004 | 6.250 | 6.459 | 6.250 | 6.350 | 839,601 | +0.15(+2.36%) |
Aug 19, 2004 | 6.158 | 6.258 | 6.121 | 6.204 | 464,351 | -0.03(-0.54%) |
Aug 18, 2004 | 5.866 | 6.263 | 5.866 | 6.237 | 765,988 | +0.37(+6.33%) |
Aug 17, 2004 | 5.895 | 5.958 | 5.653 | 5.866 | 771,896 | -0.15(-2.57%) |
Aug 16, 2004 | 6.096 | 6.221 | 5.899 | 6.020 | 508,103 | -0.08(-1.23%) |
Aug 13, 2004 | 6.020 | 6.200 | 5.991 | 6.096 | 797,126 | +0.09(+1.46%) |
Aug 12, 2004 | 6.296 | 6.333 | 5.995 | 6.008 | 613,173 | -0.33(-5.20%) |
Aug 11, 2004 | 6.442 | 6.442 | 6.229 | 6.338 | 451,417 | -0.10(-1.62%) |
Aug 10, 2004 | 6.409 | 6.446 | 6.346 | 6.442 | 500,598 | +0.08(+1.18%) |
Aug 09, 2004 | 6.208 | 6.471 | 6.200 | 6.367 | 577,884 | +0.17(+2.69%) |
Aug 06, 2004 | 6.496 | 6.496 | 6.116 | 6.200 | 797,764 | -0.34(-5.23%) |
Aug 05, 2004 | 6.805 | 6.809 | 6.480 | 6.542 | 1,038,084 | -0.28(-4.16%) |
Aug 04, 2004 | 6.889 | 6.893 | 6.805 | 6.826 | 971,178 | -0.07(-1.03%) |
Aug 03, 2004 | 6.989 | 6.993 | 6.834 | 6.897 | 661,876 | -0.11(-1.55%) |
Aug 02, 2004 | 7.014 | 7.056 | 6.847 | 7.006 | 1,338,283 | +0.01(+0.18%) |
Jul 30, 2004 | 7.039 | 7.043 | 6.918 | 6.993 | 1,481,677 | -0.05(-0.65%) |
Jul 29, 2004 | 6.576 | 7.039 | 6.576 | 7.039 | 1,619,641 | +0.51(+7.87%) |
Jul 28, 2004 | 6.588 | 6.622 | 6.421 | 6.526 | 943,553 | -0.06(-0.95%) |
Jul 27, 2004 | 6.263 | 6.601 | 6.263 | 6.588 | 843,912 | +0.38(+6.19%) |
Jul 26, 2004 | 6.396 | 6.438 | 6.175 | 6.204 | 810,539 | -0.20(-3.07%) |
Jul 23, 2004 | 6.496 | 6.496 | 6.342 | 6.400 | 516,247 | -0.09(-1.42%) |
Jul 22, 2004 | 6.588 | 6.596 | 6.450 | 6.492 | 570,379 | -0.13(-1.89%) |
Jul 21, 2004 | 6.797 | 6.889 | 6.609 | 6.617 | 876,167 | -0.18(-2.64%) |
Jul 20, 2004 | 6.780 | 6.830 | 6.659 | 6.797 | 1,452,934 | +0.02(+0.25%) |
Jul 19, 2004 | 6.805 | 6.843 | 6.718 | 6.780 | 955,529 | +0.03(+0.37%) |
Jul 16, 2004 | 6.655 | 6.814 | 6.638 | 6.755 | 1,734,930 | +0.10(+1.51%) |
Jul 15, 2004 | 6.659 | 6.676 | 6.555 | 6.655 | 690,139 | +0.02(+0.25%) |
Jul 14, 2004 | 6.496 | 6.638 | 6.492 | 6.638 | 1,313,852 | +0.15(+2.25%) |
Jul 13, 2004 | 6.513 | 6.563 | 6.400 | 6.492 | 744,112 | +0.06(+0.97%) |
Jul 12, 2004 | 6.471 | 6.484 | 6.392 | 6.430 | 646,387 | +0.13(+1.99%) |
Jul 09, 2004 | 6.258 | 6.367 | 6.242 | 6.304 | 992,255 | +0.04(+0.67%) |
Jul 08, 2004 | 6.471 | 6.496 | 6.254 | 6.263 | 900,918 | -0.15(-2.28%) |
Jul 07, 2004 | 6.367 | 6.434 | 6.346 | 6.409 | 644,630 | +0.02(+0.33%) |
Jul 06, 2004 | 6.308 | 6.450 | 6.300 | 6.388 | 767,585 | +0.08(+1.26%) |
Jul 02, 2004 | 6.425 | 6.450 | 6.267 | 6.308 | 778,283 | -0.12(-1.82%) |
Jul 01, 2004 | 6.596 | 6.680 | 6.212 | 6.425 | 1,624,431 | +0.33(+5.41%) |
Jun 30, 2004 | 5.895 | 6.108 | 5.883 | 6.096 | 550,100 | +0.18(+3.03%) |
Jun 29, 2004 | 5.870 | 5.974 | 5.845 | 5.916 | 336,287 | +0.05(+0.78%) |
Jun 28, 2004 | 6.083 | 6.083 | 5.858 | 5.870 | 590,020 | -0.22(-3.57%) |
Jun 25, 2004 | 5.949 | 6.087 | 5.937 | 6.087 | 1,494,451 | +0.14(+2.32%) |
Jun 24, 2004 | 6.012 | 6.012 | 5.912 | 5.949 | 464,511 | +0.00(+0.07%) |
Jun 23, 2004 | 5.849 | 5.958 | 5.824 | 5.945 | 601,517 | +0.08(+1.35%) |
Jun 22, 2004 | 5.832 | 5.883 | 5.761 | 5.866 | 625,149 | +0.03(+0.57%) |
Jun 21, 2004 | 5.845 | 5.891 | 5.736 | 5.832 | 929,980 | +0.01(+0.14%) |
Jun 18, 2004 | 5.908 | 5.908 | 5.720 | 5.824 | 1,063,154 | +0.01(+0.22%) |
Jun 17, 2004 | 5.561 | 5.849 | 5.532 | 5.812 | 1,144,591 | +0.29(+5.30%) |
Jun 16, 2004 | 5.503 | 5.565 | 5.503 | 5.519 | 1,288,144 | -0.01(-0.23%) |
Jun 15, 2004 | 5.453 | 5.540 | 5.453 | 5.532 | 953,453 | +0.10(+1.92%) |
Jun 14, 2004 | 5.490 | 5.503 | 5.344 | 5.428 | 1,014,132 | -0.04(-0.76%) |
Jun 10, 2004 | 5.261 | 5.569 | 5.261 | 5.469 | 6,320,002 | +0.35(+6.94%) |
Jun 09, 2004 | 5.135 | 5.169 | 5.010 | 5.114 | 647,026 | -0.04(-0.81%) |
Jun 08, 2004 | 5.048 | 5.185 | 5.048 | 5.156 | 755,130 | +0.11(+2.24%) |
Jun 07, 2004 | 5.073 | 5.073 | 4.856 | 5.043 | 1,149,222 | +0.00(+0.00%) |
Jun 04, 2004 | 5.139 | 5.152 | 5.031 | 5.043 | 301,796 | -0.06(-1.23%) |
Jun 03, 2004 | 5.219 | 5.281 | 5.106 | 5.106 | 584,431 | -0.02(-0.41%) |
Jun 02, 2004 | 5.089 | 5.177 | 5.089 | 5.127 | 466,586 | +0.05(+0.90%) |
Jun 01, 2004 | 4.997 | 5.089 | 4.997 | 5.081 | 520,718 | +0.13(+2.53%) |
May 28, 2004 | 4.926 | 5.018 | 4.885 | 4.956 | 183,473 | +0.00(+0.00%) |
May 27, 2004 | 5.035 | 5.056 | 4.956 | 4.956 | 342,355 | -0.06(-1.25%) |
May 26, 2004 | 4.989 | 5.048 | 4.981 | 5.018 | 441,836 | +0.01(+0.17%) |
May 25, 2004 | 4.926 | 5.010 | 4.922 | 5.010 | 389,141 | +0.08(+1.61%) |
May 24, 2004 | 4.755 | 4.939 | 4.755 | 4.931 | 1,024,671 | +0.18(+3.69%) |
May 21, 2004 | 4.760 | 4.772 | 4.634 | 4.755 | 776,048 | +0.02(+0.35%) |
May 20, 2004 | 4.760 | 4.814 | 4.739 | 4.739 | 358,802 | -0.02(-0.44%) |
May 19, 2004 | 4.760 | 4.780 | 4.714 | 4.760 | 397,764 | +0.04(+0.88%) |
May 18, 2004 | 4.718 | 4.743 | 4.676 | 4.718 | 488,782 | +0.04(+0.89%) |
May 17, 2004 | 4.684 | 4.743 | 4.651 | 4.676 | 302,914 | -0.05(-1.06%) |
May 14, 2004 | 4.638 | 4.814 | 4.638 | 4.726 | 664,750 | +0.09(+1.89%) |
May 13, 2004 | 4.764 | 4.785 | 4.593 | 4.638 | 425,229 | -0.15(-3.05%) |
May 12, 2004 | 4.634 | 4.789 | 4.505 | 4.785 | 623,393 | +0.03(+0.61%) |
May 11, 2004 | 4.638 | 4.785 | 4.618 | 4.755 | 555,209 | +0.13(+2.89%) |
May 10, 2004 | 4.968 | 4.968 | 4.551 | 4.622 | 697,325 | -0.39(-7.75%) |
May 07, 2004 | 5.135 | 5.156 | 4.972 | 5.010 | 450,778 | -0.16(-3.15%) |
May 06, 2004 | 5.073 | 5.210 | 4.952 | 5.173 | 674,970 | -0.02(-0.40%) |
May 05, 2004 | 5.407 | 5.407 | 5.114 | 5.194 | 613,812 | -0.25(-4.67%) |
May 04, 2004 | 5.469 | 5.515 | 5.394 | 5.448 | 385,149 | -0.00(-0.08%) |
May 03, 2004 | 5.223 | 5.478 | 5.223 | 5.453 | 453,173 | +0.23(+4.40%) |
Apr 30, 2004 | 5.240 | 5.323 | 5.135 | 5.223 | 414,371 | +0.01(+0.16%) |
Apr 29, 2004 | 5.377 | 5.428 | 5.144 | 5.215 | 487,664 | -0.17(-3.18%) |
Apr 28, 2004 | 5.494 | 5.494 | 5.365 | 5.386 | 335,010 | -0.10(-1.90%) |
Apr 27, 2004 | 5.457 | 5.503 | 5.419 | 5.490 | 648,942 | +0.08(+1.54%) |
Apr 26, 2004 | 5.365 | 5.448 | 5.357 | 5.407 | 271,457 | +0.04(+0.78%) |
Apr 23, 2004 | 5.382 | 5.432 | 5.323 | 5.365 | 501,397 | -0.02(-0.31%) |
Apr 22, 2004 | 5.302 | 5.411 | 5.298 | 5.382 | 876,487 | +0.06(+1.10%) |
Apr 21, 2004 | 5.302 | 5.361 | 5.219 | 5.323 | 713,293 | +0.00(+0.00%) |
Apr 20, 2004 | 5.382 | 5.478 | 5.261 | 5.323 | 859,720 | -0.05(-1.01%) |
Apr 19, 2004 | 5.302 | 5.402 | 5.281 | 5.377 | 580,119 | +0.07(+1.26%) |
Apr 16, 2004 | 5.286 | 5.336 | 5.235 | 5.311 | 918,164 | +0.03(+0.55%) |
Apr 15, 2004 | 5.156 | 5.382 | 5.156 | 5.281 | 1,199,361 | +0.13(+2.43%) |
Apr 14, 2004 | 5.177 | 5.240 | 5.085 | 5.156 | 489,581 | -0.06(-1.12%) |
Apr 13, 2004 | 5.277 | 5.298 | 5.210 | 5.215 | 1,060,439 | -0.05(-0.95%) |
Apr 12, 2004 | 5.127 | 5.265 | 5.127 | 5.265 | 903,792 | +0.12(+2.27%) |
Apr 08, 2004 | 5.215 | 5.223 | 5.123 | 5.148 | 356,407 | -0.07(-1.28%) |
Apr 07, 2004 | 5.093 | 5.215 | 5.093 | 5.215 | 699,241 | +0.09(+1.71%) |
Apr 06, 2004 | 5.073 | 5.156 | 5.073 | 5.127 | 454,770 | +0.03(+0.49%) |
Apr 05, 2004 | 5.173 | 5.173 | 5.068 | 5.102 | 392,016 | -0.07(-1.37%) |
Apr 02, 2004 | 5.052 | 5.177 | 5.043 | 5.173 | 598,004 | +0.14(+2.82%) |
Apr 01, 2004 | 5.064 | 5.064 | 4.989 | 5.031 | 1,282,715 | -0.03(-0.66%) |
Mar 31, 2004 | 5.064 | 5.073 | 5.006 | 5.064 | 212,375 | +0.00(+0.00%) |
Mar 30, 2004 | 4.926 | 5.064 | 4.914 | 5.064 | 342,674 | +0.14(+2.80%) |
Mar 29, 2004 | 4.918 | 4.926 | 4.901 | 4.926 | 325,908 | +0.02(+0.34%) |
Mar 26, 2004 | 4.918 | 4.926 | 4.897 | 4.910 | 229,461 | -0.01(-0.17%) |
Mar 25, 2004 | 4.906 | 4.935 | 4.872 | 4.918 | 941,317 | +0.01(+0.17%) |
Mar 24, 2004 | 4.931 | 4.935 | 4.893 | 4.910 | 445,030 | +0.00(+0.00%) |
Mar 23, 2004 | 4.910 | 4.935 | 4.868 | 4.910 | 331,337 | +0.00(+0.00%) |
Mar 22, 2004 | 4.968 | 4.972 | 4.856 | 4.910 | 284,870 | -0.08(-1.59%) |
Mar 19, 2004 | 5.006 | 5.039 | 4.960 | 4.989 | 483,672 | -0.02(-0.33%) |
Mar 18, 2004 | 4.906 | 5.060 | 4.876 | 5.006 | 526,626 | +0.08(+1.70%) |
Mar 17, 2004 | 4.864 | 4.960 | 4.864 | 4.922 | 305,948 | +0.04(+0.77%) |
Mar 16, 2004 | 4.918 | 4.922 | 4.864 | 4.885 | 480,319 | -0.04(-0.85%) |
Mar 15, 2004 | 4.889 | 4.939 | 4.826 | 4.926 | 784,990 | +0.05(+1.11%) |
Mar 12, 2004 | 4.843 | 4.872 | 4.768 | 4.872 | 754,331 | +0.03(+0.60%) |
Mar 11, 2004 | 4.780 | 4.864 | 4.722 | 4.843 | 655,648 | +0.02(+0.43%) |
Mar 10, 2004 | 4.906 | 4.952 | 4.755 | 4.822 | 1,202,235 | -0.09(-1.79%) |
Mar 09, 2004 | 4.801 | 4.935 | 4.797 | 4.910 | 1,050,379 | +0.10(+2.08%) |
Mar 08, 2004 | 4.830 | 4.830 | 4.785 | 4.810 | 411,018 | -0.01(-0.17%) |
Mar 05, 2004 | 4.739 | 4.818 | 4.689 | 4.818 | 361,197 | +0.08(+1.67%) |
Mar 04, 2004 | 4.755 | 4.755 | 4.630 | 4.739 | 277,844 | -0.00(-0.09%) |
Mar 03, 2004 | 4.593 | 4.801 | 4.459 | 4.743 | 917,525 | -0.06(-1.22%) |
Mar 02, 2004 | 4.810 | 4.826 | 4.697 | 4.801 | 495,808 | -0.01(-0.17%) |
Mar 01, 2004 | 4.634 | 4.810 | 4.630 | 4.810 | 685,189 | +0.18(+3.78%) |
Feb 27, 2004 | 4.618 | 4.634 | 4.547 | 4.634 | 492,614 | +0.00(+0.00%) |
Feb 26, 2004 | 4.501 | 4.634 | 4.471 | 4.634 | 777,006 | +0.15(+3.26%) |
Feb 25, 2004 | 4.446 | 4.509 | 4.426 | 4.488 | 491,177 | +0.06(+1.42%) |
Feb 24, 2004 | 4.417 | 4.451 | 4.371 | 4.426 | 312,814 | -0.03(-0.75%) |
Feb 23, 2004 | 4.509 | 4.517 | 4.426 | 4.459 | 470,259 | -0.05(-1.11%) |
Feb 20, 2004 | 4.484 | 4.563 | 4.396 | 4.509 | 422,355 | +0.01(+0.28%) |
Feb 19, 2004 | 4.551 | 4.555 | 4.471 | 4.496 | 283,912 | -0.03(-0.65%) |
Feb 18, 2004 | 4.526 | 4.618 | 4.467 | 4.526 | 509,062 | +0.04(+0.93%) |
Feb 17, 2004 | 4.426 | 4.538 | 4.388 | 4.484 | 327,984 | +0.08(+1.80%) |
Feb 13, 2004 | 4.342 | 4.459 | 4.325 | 4.405 | 259,960 | +0.08(+1.83%) |
Feb 12, 2004 | 4.442 | 4.467 | 4.321 | 4.325 | 115,129 | -0.14(-3.09%) |
Feb 11, 2004 | 4.384 | 4.467 | 4.371 | 4.463 | 127,744 | +0.09(+2.00%) |
Feb 10, 2004 | 4.258 | 4.384 | 4.250 | 4.375 | 226,267 | +0.14(+3.25%) |
Feb 09, 2004 | 4.196 | 4.300 | 4.196 | 4.238 | 173,572 | +0.06(+1.50%) |
Feb 06, 2004 | 4.075 | 4.196 | 4.075 | 4.175 | 163,033 | +0.09(+2.25%) |
Feb 05, 2004 | 4.100 | 4.158 | 4.008 | 4.083 | 171,337 | -0.01(-0.31%) |
Feb 04, 2004 | 4.200 | 4.208 | 4.091 | 4.096 | 291,736 | -0.12(-2.78%) |
Feb 03, 2004 | 4.279 | 4.363 | 4.196 | 4.213 | 242,075 | -0.05(-1.18%) |
Feb 02, 2004 | 4.258 | 4.300 | 4.158 | 4.263 | 226,107 | -0.04(-0.87%) |
Jan 30, 2004 | 4.292 | 4.342 | 4.213 | 4.300 | 256,766 | -0.01(-0.19%) |
Jan 29, 2004 | 4.350 | 4.426 | 4.229 | 4.309 | 401,117 | -0.08(-1.90%) |
Jan 28, 2004 | 4.530 | 4.580 | 4.279 | 4.392 | 409,580 | -0.18(-3.93%) |
Jan 27, 2004 | 4.659 | 4.672 | 4.555 | 4.572 | 202,634 | -0.07(-1.44%) |
Jan 26, 2004 | 4.697 | 4.697 | 4.555 | 4.638 | 258,523 | -0.07(-1.51%) |
Jan 23, 2004 | 4.551 | 4.709 | 4.530 | 4.709 | 513,213 | +0.20(+4.44%) |
Jan 22, 2004 | 4.542 | 4.634 | 4.451 | 4.509 | 436,726 | -0.03(-0.55%) |
Jan 21, 2004 | 4.488 | 4.576 | 4.467 | 4.534 | 672,255 | +0.11(+2.45%) |
Jan 20, 2004 | 4.258 | 4.451 | 4.238 | 4.426 | 1,571,258 | +0.20(+4.85%) |
Jan 16, 2004 | 4.175 | 4.233 | 4.146 | 4.221 | 590,658 | +0.07(+1.71%) |
Jan 15, 2004 | 4.375 | 4.375 | 4.146 | 4.150 | 358,642 | -0.23(-5.15%) |
Jan 14, 2004 | 4.384 | 4.438 | 4.313 | 4.375 | 176,766 | +0.03(+0.58%) |
Jan 13, 2004 | 4.434 | 4.446 | 4.233 | 4.350 | 198,004 | -0.09(-1.98%) |
Jan 12, 2004 | 4.258 | 4.438 | 4.225 | 4.438 | 324,950 | +0.22(+5.25%) |
Jan 09, 2004 | 4.196 | 4.279 | 4.175 | 4.217 | 282,794 | +0.02(+0.50%) |
Jan 08, 2004 | 4.196 | 4.246 | 4.162 | 4.196 | 298,922 | +0.03(+0.60%) |
Jan 07, 2004 | 4.158 | 4.208 | 4.142 | 4.171 | 205,988 | +0.01(+0.20%) |
Jan 06, 2004 | 4.321 | 4.329 | 4.133 | 4.162 | 531,098 | -0.14(-3.20%) |
Jan 05, 2004 | 4.129 | 4.459 | 4.087 | 4.300 | 1,306,826 | +0.34(+8.54%) |
Jan 02, 2004 | 3.962 | 4.008 | 3.916 | 3.962 | 209,181 | +0.02(+0.42%) |
Dec 31, 2003 | 4.041 | 4.075 | 3.920 | 3.945 | 226,107 | -0.13(-3.28%) |
Dec 30, 2003 | 3.983 | 4.091 | 3.983 | 4.079 | 431,776 | +0.10(+2.63%) |
Dec 29, 2003 | 4.016 | 4.050 | 3.933 | 3.975 | 543,074 | -0.06(-1.55%) |
Dec 26, 2003 | 4.029 | 4.058 | 3.987 | 4.037 | 70,578 | +0.03(+0.73%) |
Dec 24, 2003 | 4.008 | 4.025 | 3.962 | 4.008 | 77,604 | +0.00(+0.00%) |
Dec 23, 2003 | 3.987 | 4.012 | 3.954 | 4.008 | 245,908 | -0.01(-0.31%) |
Dec 22, 2003 | 3.950 | 4.050 | 3.950 | 4.021 | 220,838 | +0.01(+0.31%) |
Dec 19, 2003 | 4.029 | 4.033 | 3.916 | 4.008 | 476,327 | -0.06(-1.54%) |
Dec 18, 2003 | 3.929 | 4.117 | 3.929 | 4.071 | 441,197 | +0.08(+2.09%) |
Dec 17, 2003 | 3.883 | 4.000 | 3.845 | 3.987 | 455,888 | +0.05(+1.38%) |
Dec 16, 2003 | 3.674 | 3.958 | 3.661 | 3.933 | 1,184,830 | +0.23(+6.32%) |
Dec 15, 2003 | 3.691 | 3.699 | 3.624 | 3.699 | 332,295 | +0.01(+0.23%) |
Dec 12, 2003 | 3.632 | 3.691 | 3.632 | 3.691 | 335,808 | +0.07(+1.96%) |
Dec 11, 2003 | 3.611 | 3.653 | 3.582 | 3.620 | 331,497 | -0.01(-0.34%) |
Dec 10, 2003 | 3.636 | 3.661 | 3.611 | 3.632 | 245,748 | -0.05(-1.25%) |
Dec 09, 2003 | 3.670 | 3.695 | 3.670 | 3.678 | 585,070 | +0.00(+0.00%) |
Dec 08, 2003 | 3.490 | 3.678 | 3.486 | 3.678 | 279,760 | +0.15(+4.14%) |
Dec 05, 2003 | 3.528 | 3.595 | 3.465 | 3.532 | 271,137 | +0.00(+0.12%) |
Dec 04, 2003 | 3.403 | 3.549 | 3.365 | 3.528 | 377,964 | +0.14(+4.19%) |
Dec 03, 2003 | 3.465 | 3.469 | 3.386 | 3.386 | 203,273 | -0.08(-2.29%) |
Dec 02, 2003 | 3.419 | 3.478 | 3.415 | 3.465 | 353,533 | +0.05(+1.34%) |