Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.401 | 5.454 | 5.401 | 5.431 | 46,217 | +0.03(+0.49%) |
Oct 28, 2004 | 5.466 | 5.466 | 5.395 | 5.404 | 33,060 | -0.03(-0.60%) |
Oct 27, 2004 | 5.422 | 5.436 | 5.368 | 5.436 | 92,771 | +0.04(+0.82%) |
Oct 26, 2004 | 5.439 | 5.439 | 5.392 | 5.392 | 26,313 | -0.00(-0.06%) |
Oct 25, 2004 | 5.454 | 5.454 | 5.351 | 5.395 | 35,421 | -0.01(-0.27%) |
Oct 22, 2004 | 5.442 | 5.442 | 5.398 | 5.410 | 19,229 | -0.00(-0.05%) |
Oct 21, 2004 | 5.413 | 5.413 | 5.368 | 5.413 | 40,482 | +0.03(+0.55%) |
Oct 20, 2004 | 5.419 | 5.419 | 5.351 | 5.383 | 33,060 | -0.04(-0.77%) |
Oct 19, 2004 | 5.395 | 5.425 | 5.395 | 5.425 | 38,120 | +0.00(+0.00%) |
Oct 18, 2004 | 5.374 | 5.425 | 5.368 | 5.425 | 37,445 | +0.04(+0.72%) |
Oct 15, 2004 | 5.365 | 5.422 | 5.365 | 5.386 | 22,602 | -0.01(-0.16%) |
Oct 14, 2004 | 5.353 | 5.395 | 5.353 | 5.395 | 36,433 | +0.02(+0.39%) |
Oct 13, 2004 | 5.425 | 5.425 | 5.368 | 5.374 | 60,385 | -0.05(-0.93%) |
Oct 12, 2004 | 5.407 | 5.425 | 5.404 | 5.425 | 24,626 | +0.00(+0.00%) |
Oct 11, 2004 | 5.398 | 5.439 | 5.398 | 5.425 | 18,216 | -0.00(-0.05%) |
Oct 08, 2004 | 5.454 | 5.484 | 5.425 | 5.428 | 19,566 | +0.00(+0.05%) |
Oct 07, 2004 | 5.431 | 5.451 | 5.425 | 5.425 | 21,590 | -0.03(-0.54%) |
Oct 06, 2004 | 5.442 | 5.454 | 5.434 | 5.454 | 20,915 | +0.01(+0.22%) |
Oct 05, 2004 | 5.439 | 5.478 | 5.439 | 5.442 | 14,506 | +0.00(+0.00%) |
Oct 04, 2004 | 5.445 | 5.466 | 5.439 | 5.442 | 11,469 | -0.00(-0.05%) |
Oct 01, 2004 | 5.377 | 5.478 | 5.371 | 5.445 | 64,771 | +0.11(+2.00%) |
Sep 30, 2004 | 5.306 | 5.339 | 5.306 | 5.339 | 25,638 | +0.04(+0.73%) |
Sep 29, 2004 | 5.330 | 5.333 | 5.291 | 5.300 | 20,578 | +0.01(+0.11%) |
Sep 28, 2004 | 5.318 | 5.321 | 5.276 | 5.294 | 17,204 | -0.00(-0.06%) |
Sep 27, 2004 | 5.279 | 5.330 | 5.262 | 5.297 | 34,409 | -0.01(-0.22%) |
Sep 24, 2004 | 5.321 | 5.324 | 5.294 | 5.309 | 12,481 | +0.00(+0.00%) |
Sep 23, 2004 | 5.294 | 5.309 | 5.262 | 5.309 | 23,951 | +0.04(+0.84%) |
Sep 22, 2004 | 5.265 | 5.318 | 5.247 | 5.265 | 35,759 | +0.01(+0.17%) |
Sep 21, 2004 | 5.279 | 5.279 | 5.238 | 5.256 | 47,903 | +0.00(+0.00%) |
Sep 20, 2004 | 5.318 | 5.345 | 5.256 | 5.256 | 67,132 | -0.11(-1.99%) |
Sep 17, 2004 | 5.365 | 5.377 | 5.351 | 5.362 | 18,891 | -0.01(-0.11%) |
Sep 16, 2004 | 5.342 | 5.410 | 5.342 | 5.368 | 36,433 | +0.03(+0.50%) |
Sep 15, 2004 | 5.356 | 5.356 | 5.330 | 5.342 | 29,349 | -0.04(-0.83%) |
Sep 14, 2004 | 5.436 | 5.439 | 5.371 | 5.386 | 59,373 | -0.08(-1.41%) |
Sep 13, 2004 | 5.460 | 5.496 | 5.460 | 5.463 | 21,590 | +0.00(+0.00%) |
Sep 10, 2004 | 5.463 | 5.505 | 5.442 | 5.463 | 43,180 | -0.04(-0.75%) |
Sep 09, 2004 | 5.543 | 5.543 | 5.499 | 5.505 | 32,385 | -0.07(-1.22%) |
Sep 08, 2004 | 5.531 | 5.585 | 5.531 | 5.573 | 38,120 | +0.03(+0.53%) |
Sep 07, 2004 | 5.558 | 5.558 | 5.528 | 5.543 | 25,638 | -0.04(-0.64%) |
Sep 03, 2004 | 5.519 | 5.579 | 5.519 | 5.579 | 37,445 | +0.04(+0.64%) |
Sep 02, 2004 | 5.543 | 5.543 | 5.514 | 5.543 | 22,939 | +0.05(+0.86%) |
Sep 01, 2004 | 5.493 | 5.528 | 5.475 | 5.496 | 52,626 | +0.10(+1.81%) |
Aug 31, 2004 | 5.336 | 5.410 | 5.276 | 5.398 | 57,349 | +0.01(+0.28%) |
Aug 30, 2004 | 5.466 | 5.481 | 5.383 | 5.383 | 30,361 | -0.04(-0.77%) |
Aug 27, 2004 | 5.410 | 5.439 | 5.377 | 5.425 | 29,349 | +0.01(+0.27%) |
Aug 26, 2004 | 5.436 | 5.436 | 5.365 | 5.410 | 29,012 | +0.02(+0.33%) |
Aug 25, 2004 | 5.339 | 5.407 | 5.339 | 5.392 | 36,771 | +0.05(+0.94%) |
Aug 24, 2004 | 5.454 | 5.454 | 5.339 | 5.342 | 64,771 | -0.12(-2.17%) |
Aug 23, 2004 | 5.413 | 5.460 | 5.410 | 5.460 | 19,903 | +0.04(+0.77%) |
Aug 20, 2004 | 5.303 | 5.419 | 5.303 | 5.419 | 30,024 | +0.12(+2.18%) |
Aug 19, 2004 | 5.306 | 5.306 | 5.262 | 5.303 | 36,771 | +0.01(+0.28%) |
Aug 18, 2004 | 5.273 | 5.330 | 5.232 | 5.288 | 102,217 | -0.01(-0.28%) |
Aug 17, 2004 | 5.333 | 5.333 | 5.270 | 5.303 | 74,554 | +0.04(+0.85%) |
Aug 16, 2004 | 5.217 | 5.259 | 5.192 | 5.259 | 36,096 | +0.02(+0.45%) |
Aug 13, 2004 | 5.244 | 5.244 | 5.208 | 5.235 | 33,735 | -0.02(-0.39%) |
Aug 12, 2004 | 5.131 | 5.256 | 5.131 | 5.256 | 32,048 | +0.09(+1.84%) |
Aug 11, 2004 | 5.173 | 5.187 | 5.158 | 5.161 | 20,915 | -0.02(-0.40%) |
Aug 10, 2004 | 5.158 | 5.185 | 5.158 | 5.182 | 13,831 | +0.01(+0.11%) |
Aug 09, 2004 | 5.187 | 5.202 | 5.146 | 5.176 | 25,638 | -0.01(-0.23%) |
Aug 06, 2004 | 5.232 | 5.253 | 5.187 | 5.187 | 24,626 | -0.02(-0.40%) |
Aug 05, 2004 | 5.205 | 5.229 | 5.205 | 5.208 | 18,891 | -0.02(-0.40%) |
Aug 04, 2004 | 5.193 | 5.229 | 5.190 | 5.229 | 33,735 | +0.01(+0.23%) |
Aug 03, 2004 | 5.164 | 5.223 | 5.164 | 5.217 | 22,602 | +0.04(+0.86%) |
Aug 02, 2004 | 5.134 | 5.217 | 5.134 | 5.173 | 41,831 | +0.04(+0.81%) |
Jul 30, 2004 | 5.104 | 5.131 | 5.099 | 5.131 | 47,229 | +0.01(+0.17%) |
Jul 29, 2004 | 5.113 | 5.125 | 5.104 | 5.122 | 22,602 | +0.02(+0.47%) |
Jul 28, 2004 | 5.158 | 5.158 | 5.087 | 5.099 | 81,638 | -0.06(-1.15%) |
Jul 27, 2004 | 5.226 | 5.226 | 5.143 | 5.158 | 53,976 | -0.07(-1.25%) |
Jul 26, 2004 | 5.238 | 5.247 | 5.149 | 5.223 | 71,518 | -0.04(-0.68%) |
Jul 23, 2004 | 5.259 | 5.259 | 5.217 | 5.259 | 15,518 | -0.00(-0.06%) |
Jul 22, 2004 | 5.309 | 5.309 | 5.238 | 5.262 | 20,915 | -0.04(-0.84%) |
Jul 21, 2004 | 5.327 | 5.327 | 5.306 | 5.306 | 40,144 | -0.01(-0.22%) |
Jul 20, 2004 | 5.294 | 5.321 | 5.276 | 5.318 | 25,301 | +0.04(+0.79%) |
Jul 19, 2004 | 5.291 | 5.303 | 5.265 | 5.276 | 31,710 | -0.01(-0.28%) |
Jul 16, 2004 | 5.312 | 5.312 | 5.276 | 5.291 | 23,614 | +0.00(+0.00%) |
Jul 15, 2004 | 5.318 | 5.318 | 5.276 | 5.291 | 29,686 | -0.03(-0.50%) |
Jul 14, 2004 | 5.247 | 5.318 | 5.241 | 5.318 | 60,385 | +0.07(+1.36%) |
Jul 13, 2004 | 5.250 | 5.262 | 5.232 | 5.247 | 20,578 | -0.03(-0.56%) |
Jul 12, 2004 | 5.268 | 5.288 | 5.247 | 5.276 | 26,313 | +0.00(+0.00%) |
Jul 09, 2004 | 5.232 | 5.276 | 5.232 | 5.276 | 61,397 | +0.01(+0.28%) |
Jul 08, 2004 | 5.247 | 5.262 | 5.232 | 5.262 | 12,481 | +0.01(+0.28%) |
Jul 07, 2004 | 5.173 | 5.247 | 5.161 | 5.247 | 31,036 | +0.05(+0.91%) |
Jul 06, 2004 | 5.217 | 5.217 | 5.187 | 5.199 | 57,687 | +0.01(+0.23%) |
Jul 02, 2004 | 5.122 | 5.202 | 5.122 | 5.187 | 52,964 | +0.07(+1.39%) |
Jul 01, 2004 | 5.084 | 5.119 | 5.084 | 5.116 | 48,578 | +0.06(+1.17%) |
Jun 30, 2004 | 4.980 | 5.057 | 4.980 | 5.057 | 63,759 | +0.09(+1.85%) |
Jun 29, 2004 | 4.986 | 4.992 | 4.941 | 4.965 | 38,120 | -0.01(-0.18%) |
Jun 28, 2004 | 4.921 | 4.974 | 4.894 | 4.974 | 43,855 | +0.04(+0.84%) |
Jun 25, 2004 | 4.950 | 4.956 | 4.915 | 4.933 | 28,674 | -0.01(-0.18%) |
Jun 24, 2004 | 4.936 | 4.980 | 4.912 | 4.941 | 43,518 | -0.01(-0.30%) |
Jun 23, 2004 | 4.921 | 4.956 | 4.894 | 4.956 | 25,638 | +0.02(+0.42%) |
Jun 22, 2004 | 4.891 | 4.950 | 4.864 | 4.936 | 38,795 | +0.05(+1.03%) |
Jun 21, 2004 | 4.876 | 4.888 | 4.841 | 4.885 | 50,265 | +0.02(+0.43%) |
Jun 18, 2004 | 4.867 | 4.867 | 4.805 | 4.864 | 80,964 | +0.01(+0.18%) |
Jun 17, 2004 | 4.992 | 4.992 | 4.787 | 4.855 | 160,241 | -0.11(-2.27%) |
Jun 16, 2004 | 4.965 | 4.968 | 4.965 | 4.968 | 6,409 | +0.02(+0.36%) |
Jun 15, 2004 | 4.906 | 4.962 | 4.891 | 4.950 | 39,470 | +0.07(+1.33%) |
Jun 14, 2004 | 5.010 | 5.010 | 4.885 | 4.885 | 42,168 | -0.14(-2.77%) |
Jun 10, 2004 | 5.045 | 5.045 | 5.024 | 5.024 | 22,602 | -0.04(-0.82%) |
Jun 09, 2004 | 5.024 | 5.066 | 5.019 | 5.066 | 25,638 | +0.02(+0.41%) |
Jun 08, 2004 | 5.054 | 5.066 | 5.039 | 5.045 | 33,735 | +0.00(+0.06%) |
Jun 07, 2004 | 5.030 | 5.054 | 5.027 | 5.042 | 41,494 | +0.02(+0.35%) |
Jun 04, 2004 | 5.024 | 5.039 | 5.010 | 5.024 | 46,554 | +0.00(+0.00%) |
Jun 03, 2004 | 4.921 | 5.036 | 4.906 | 5.024 | 74,554 | +0.13(+2.60%) |
Jun 02, 2004 | 4.921 | 4.956 | 4.894 | 4.897 | 29,349 | -0.03(-0.60%) |
Jun 01, 2004 | 4.915 | 4.933 | 4.879 | 4.927 | 27,325 | +0.02(+0.48%) |
May 28, 2004 | 4.802 | 4.918 | 4.802 | 4.903 | 51,614 | +0.12(+2.41%) |
May 27, 2004 | 4.758 | 4.829 | 4.758 | 4.787 | 50,939 | +0.06(+1.25%) |
May 26, 2004 | 4.707 | 4.728 | 4.672 | 4.728 | 34,747 | +0.05(+1.14%) |
May 25, 2004 | 4.698 | 4.713 | 4.633 | 4.675 | 131,904 | -0.01(-0.19%) |
May 24, 2004 | 4.713 | 4.728 | 4.684 | 4.684 | 14,506 | -0.03(-0.63%) |
May 21, 2004 | 4.817 | 4.826 | 4.713 | 4.713 | 69,831 | -0.09(-1.85%) |
May 20, 2004 | 4.687 | 4.802 | 4.687 | 4.802 | 37,783 | +0.12(+2.53%) |
May 19, 2004 | 4.669 | 4.695 | 4.648 | 4.684 | 25,301 | +0.05(+1.15%) |
May 18, 2004 | 4.624 | 4.645 | 4.580 | 4.630 | 79,952 | +0.02(+0.45%) |
May 17, 2004 | 4.592 | 4.609 | 4.580 | 4.609 | 30,024 | +0.03(+0.65%) |
May 14, 2004 | 4.565 | 4.595 | 4.565 | 4.580 | 40,144 | +0.00(+0.00%) |
May 13, 2004 | 4.550 | 4.595 | 4.550 | 4.580 | 24,963 | +0.04(+0.78%) |
May 12, 2004 | 4.476 | 4.592 | 4.476 | 4.544 | 106,940 | +0.02(+0.39%) |
May 11, 2004 | 4.417 | 4.526 | 4.402 | 4.526 | 62,747 | +0.10(+2.28%) |
May 10, 2004 | 4.675 | 4.675 | 4.328 | 4.426 | 213,880 | -0.25(-5.33%) |
May 07, 2004 | 4.814 | 4.814 | 4.672 | 4.675 | 57,012 | -0.14(-2.95%) |
May 06, 2004 | 4.817 | 4.817 | 4.814 | 4.817 | 51,614 | +0.00(+0.00%) |
May 05, 2004 | 4.835 | 4.835 | 4.817 | 4.817 | 52,289 | +0.01(+0.25%) |
May 04, 2004 | 4.772 | 4.817 | 4.772 | 4.805 | 28,674 | +0.06(+1.31%) |
May 03, 2004 | 4.684 | 4.770 | 4.669 | 4.743 | 70,169 | +0.06(+1.27%) |
Apr 30, 2004 | 4.654 | 4.701 | 4.654 | 4.684 | 49,590 | +0.01(+0.32%) |
Apr 29, 2004 | 4.609 | 4.689 | 4.601 | 4.669 | 72,867 | +0.00(+0.00%) |
Apr 28, 2004 | 4.684 | 4.684 | 4.601 | 4.669 | 71,181 | +0.01(+0.32%) |
Apr 27, 2004 | 4.577 | 4.666 | 4.577 | 4.654 | 113,012 | +0.09(+1.95%) |
Apr 26, 2004 | 4.838 | 4.838 | 4.565 | 4.565 | 314,073 | -0.25(-5.11%) |
Apr 23, 2004 | 4.891 | 4.903 | 4.808 | 4.811 | 49,590 | -0.05(-1.04%) |
Apr 22, 2004 | 4.861 | 4.861 | 4.772 | 4.861 | 123,133 | -0.04(-0.91%) |
Apr 21, 2004 | 4.921 | 4.980 | 4.891 | 4.906 | 69,494 | -0.02(-0.36%) |
Apr 20, 2004 | 5.024 | 5.024 | 4.891 | 4.924 | 74,891 | -0.05(-1.01%) |
Apr 19, 2004 | 5.010 | 5.010 | 4.876 | 4.974 | 199,037 | -0.06(-1.24%) |
Apr 16, 2004 | 4.891 | 5.036 | 4.876 | 5.036 | 101,879 | +0.12(+2.35%) |
Apr 15, 2004 | 4.743 | 4.921 | 4.743 | 4.921 | 114,361 | +0.15(+3.04%) |
Apr 14, 2004 | 4.847 | 4.888 | 4.752 | 4.775 | 143,036 | -0.12(-2.36%) |
Apr 13, 2004 | 4.737 | 4.947 | 4.698 | 4.891 | 217,254 | +0.07(+1.41%) |
Apr 12, 2004 | 5.099 | 5.099 | 4.713 | 4.823 | 431,809 | -0.31(-6.06%) |
Apr 08, 2004 | 5.217 | 5.256 | 5.131 | 5.134 | 78,940 | -0.07(-1.31%) |
Apr 07, 2004 | 5.099 | 5.253 | 5.099 | 5.202 | 121,783 | +0.09(+1.74%) |
Apr 06, 2004 | 5.279 | 5.279 | 4.983 | 5.113 | 219,952 | -0.16(-3.04%) |
Apr 05, 2004 | 5.617 | 5.617 | 5.187 | 5.273 | 228,386 | -0.42(-7.34%) |
Apr 02, 2004 | 5.774 | 5.774 | 5.691 | 5.691 | 61,735 | -0.07(-1.13%) |
Apr 01, 2004 | 5.795 | 5.819 | 5.727 | 5.757 | 107,614 | -0.04(-0.61%) |
Mar 31, 2004 | 5.721 | 5.822 | 5.721 | 5.792 | 64,434 | +0.09(+1.51%) |
Mar 30, 2004 | 5.721 | 5.840 | 5.691 | 5.706 | 86,024 | -0.01(-0.26%) |
Mar 29, 2004 | 5.632 | 5.721 | 5.632 | 5.721 | 26,650 | +0.12(+2.12%) |
Mar 26, 2004 | 5.588 | 5.662 | 5.573 | 5.602 | 52,626 | +0.03(+0.53%) |
Mar 25, 2004 | 5.597 | 5.602 | 5.561 | 5.573 | 30,698 | -0.02(-0.32%) |
Mar 24, 2004 | 5.602 | 5.602 | 5.561 | 5.591 | 19,229 | -0.01(-0.16%) |
Mar 23, 2004 | 5.638 | 5.638 | 5.549 | 5.600 | 57,687 | -0.05(-0.94%) |
Mar 22, 2004 | 5.632 | 5.653 | 5.573 | 5.653 | 44,192 | +0.04(+0.69%) |
Mar 19, 2004 | 5.573 | 5.614 | 5.499 | 5.614 | 85,349 | +0.07(+1.18%) |
Mar 18, 2004 | 5.543 | 5.576 | 5.508 | 5.549 | 56,000 | -0.02(-0.43%) |
Mar 17, 2004 | 5.514 | 5.573 | 5.502 | 5.573 | 38,120 | +0.07(+1.35%) |
Mar 16, 2004 | 5.502 | 5.525 | 5.499 | 5.499 | 23,614 | +0.00(+0.00%) |
Mar 15, 2004 | 5.540 | 5.540 | 5.469 | 5.499 | 40,144 | -0.04(-0.70%) |
Mar 12, 2004 | 5.499 | 5.540 | 5.499 | 5.537 | 60,723 | +0.02(+0.43%) |
Mar 11, 2004 | 5.543 | 5.543 | 5.469 | 5.514 | 73,879 | -0.07(-1.27%) |
Mar 10, 2004 | 5.549 | 5.600 | 5.549 | 5.585 | 35,084 | +0.01(+0.27%) |
Mar 09, 2004 | 5.558 | 5.600 | 5.558 | 5.570 | 57,012 | +0.01(+0.21%) |
Mar 08, 2004 | 5.537 | 5.588 | 5.537 | 5.558 | 41,156 | +0.03(+0.59%) |
Mar 05, 2004 | 5.511 | 5.558 | 5.505 | 5.525 | 44,192 | +0.02(+0.32%) |
Mar 04, 2004 | 5.484 | 5.543 | 5.475 | 5.508 | 41,831 | +0.01(+0.16%) |
Mar 03, 2004 | 5.487 | 5.632 | 5.487 | 5.499 | 95,807 | +0.01(+0.27%) |
Mar 02, 2004 | 5.425 | 5.499 | 5.425 | 5.484 | 41,494 | +0.03(+0.54%) |
Mar 01, 2004 | 5.398 | 5.457 | 5.398 | 5.454 | 56,337 | +0.06(+1.10%) |
Feb 27, 2004 | 5.351 | 5.410 | 5.348 | 5.395 | 37,783 | +0.07(+1.22%) |
Feb 26, 2004 | 5.333 | 5.351 | 5.309 | 5.330 | 39,132 | +0.00(+0.00%) |
Feb 25, 2004 | 5.262 | 5.330 | 5.262 | 5.330 | 50,939 | +0.04(+0.84%) |
Feb 24, 2004 | 5.288 | 5.303 | 5.268 | 5.285 | 29,349 | -0.00(-0.06%) |
Feb 23, 2004 | 5.321 | 5.321 | 5.262 | 5.288 | 64,434 | -0.03(-0.61%) |
Feb 20, 2004 | 5.291 | 5.336 | 5.253 | 5.321 | 91,759 | -0.01(-0.22%) |
Feb 19, 2004 | 5.291 | 5.365 | 5.238 | 5.333 | 131,904 | +0.03(+0.50%) |
Feb 18, 2004 | 5.291 | 5.336 | 5.291 | 5.306 | 70,843 | -0.07(-1.38%) |
Feb 17, 2004 | 5.383 | 5.439 | 5.336 | 5.380 | 66,458 | +0.00(+0.00%) |
Feb 13, 2004 | 5.404 | 5.404 | 5.380 | 5.380 | 24,963 | -0.03(-0.55%) |
Feb 12, 2004 | 5.410 | 5.410 | 5.386 | 5.410 | 40,819 | +0.00(+0.00%) |
Feb 11, 2004 | 5.386 | 5.410 | 5.383 | 5.410 | 30,361 | +0.01(+0.27%) |
Feb 10, 2004 | 5.410 | 5.410 | 5.374 | 5.395 | 43,518 | -0.01(-0.22%) |
Feb 09, 2004 | 5.431 | 5.431 | 5.383 | 5.407 | 22,602 | -0.04(-0.71%) |
Feb 06, 2004 | 5.306 | 5.469 | 5.297 | 5.445 | 59,711 | +0.15(+2.74%) |
Feb 05, 2004 | 5.345 | 5.345 | 5.268 | 5.300 | 34,747 | -0.04(-0.83%) |
Feb 04, 2004 | 5.342 | 5.351 | 5.339 | 5.345 | 17,204 | -0.01(-0.22%) |
Feb 03, 2004 | 5.300 | 5.377 | 5.300 | 5.356 | 34,072 | +0.06(+1.18%) |
Feb 02, 2004 | 5.265 | 5.333 | 5.250 | 5.294 | 85,687 | +0.04(+0.79%) |
Jan 30, 2004 | 5.291 | 5.291 | 5.226 | 5.253 | 83,663 | -0.04(-0.73%) |
Jan 29, 2004 | 5.306 | 5.306 | 5.273 | 5.291 | 55,325 | -0.00(-0.06%) |
Jan 28, 2004 | 5.288 | 5.318 | 5.288 | 5.294 | 29,012 | -0.01(-0.17%) |
Jan 27, 2004 | 5.336 | 5.336 | 5.276 | 5.303 | 41,831 | -0.02(-0.45%) |
Jan 26, 2004 | 5.321 | 5.336 | 5.276 | 5.327 | 32,048 | -0.01(-0.17%) |
Jan 23, 2004 | 5.342 | 5.342 | 5.288 | 5.336 | 45,879 | -0.00(-0.06%) |
Jan 22, 2004 | 5.276 | 5.380 | 5.262 | 5.339 | 80,964 | +0.07(+1.41%) |
Jan 21, 2004 | 5.306 | 5.306 | 5.241 | 5.265 | 26,650 | +0.01(+0.28%) |
Jan 20, 2004 | 5.288 | 5.306 | 5.232 | 5.250 | 59,036 | -0.04(-0.84%) |
Jan 16, 2004 | 5.288 | 5.312 | 5.288 | 5.294 | 51,614 | +0.01(+0.11%) |
Jan 15, 2004 | 5.333 | 5.333 | 5.268 | 5.288 | 74,217 | -0.04(-0.83%) |
Jan 14, 2004 | 5.291 | 5.333 | 5.279 | 5.333 | 30,698 | +0.02(+0.39%) |
Jan 13, 2004 | 5.294 | 5.327 | 5.276 | 5.312 | 47,903 | -0.02(-0.44%) |
Jan 12, 2004 | 5.359 | 5.359 | 5.291 | 5.336 | 48,915 | -0.02(-0.39%) |
Jan 09, 2004 | 5.386 | 5.401 | 5.273 | 5.356 | 123,470 | -0.04(-0.77%) |
Jan 08, 2004 | 5.365 | 5.431 | 5.362 | 5.398 | 53,638 | +0.05(+1.00%) |
Jan 07, 2004 | 5.285 | 5.362 | 5.285 | 5.345 | 35,759 | +0.04(+0.78%) |
Jan 06, 2004 | 5.256 | 5.306 | 5.247 | 5.303 | 50,602 | +0.03(+0.62%) |
Jan 05, 2004 | 5.202 | 5.285 | 5.202 | 5.270 | 93,446 | -0.01(-0.28%) |
Jan 02, 2004 | 5.276 | 5.285 | 5.190 | 5.285 | 46,554 | +0.03(+0.51%) |
Dec 31, 2003 | 5.146 | 5.276 | 5.143 | 5.259 | 87,373 | +0.09(+1.84%) |
Dec 30, 2003 | 5.128 | 5.167 | 5.128 | 5.164 | 34,409 | +0.04(+0.75%) |
Dec 29, 2003 | 5.128 | 5.158 | 5.122 | 5.125 | 67,470 | -0.00(-0.06%) |
Dec 26, 2003 | 5.099 | 5.140 | 5.099 | 5.128 | 21,253 | +0.04(+0.82%) |
Dec 24, 2003 | 5.093 | 5.099 | 5.075 | 5.087 | 28,337 | +0.02(+0.41%) |
Dec 23, 2003 | 5.113 | 5.119 | 5.066 | 5.066 | 36,433 | -0.05(-0.98%) |
Dec 22, 2003 | 5.152 | 5.152 | 5.131 | 5.116 | 64,434 | -0.04(-0.69%) |
Dec 19, 2003 | 5.152 | 5.152 | 5.152 | 5.152 | 8,433 | -0.01(-0.11%) |
Dec 18, 2003 | 5.090 | 5.158 | 5.090 | 5.158 | 57,687 | +0.06(+1.16%) |
Dec 17, 2003 | 5.069 | 5.110 | 5.051 | 5.099 | 81,301 | +0.01(+0.17%) |
Dec 16, 2003 | 5.113 | 5.113 | 5.090 | 5.090 | 29,686 | -0.05(-0.98%) |
Dec 15, 2003 | 5.102 | 5.140 | 5.102 | 5.140 | 46,554 | +0.04(+0.76%) |
Dec 12, 2003 | 5.110 | 5.110 | 5.084 | 5.102 | 30,024 | +0.01(+0.12%) |
Dec 11, 2003 | 5.063 | 5.099 | 5.054 | 5.096 | 56,000 | +0.02(+0.41%) |
Dec 10, 2003 | 5.113 | 5.113 | 5.069 | 5.075 | 65,783 | -0.05(-0.98%) |
Dec 09, 2003 | 5.134 | 5.137 | 5.134 | 5.125 | 9,783 | +0.03(+0.52%) |
Dec 08, 2003 | 5.137 | 5.137 | 5.110 | 5.099 | 95,807 | -0.06(-1.09%) |
Dec 05, 2003 | 5.137 | 5.182 | 5.137 | 5.155 | 26,313 | +0.01(+0.12%) |
Dec 04, 2003 | 5.099 | 5.113 | 5.099 | 5.149 | 56,674 | +0.02(+0.40%) |
Dec 03, 2003 | 5.099 | 5.128 | 5.093 | 5.128 | 33,735 | +0.02(+0.46%) |
Dec 02, 2003 | 5.069 | 5.113 | 5.069 | 5.104 | 44,867 | +0.05(+1.00%) |
Dec 01, 2003 | 5.024 | 5.039 | 5.024 | 5.054 | 92,434 | +0.02(+0.41%) |
Nov 28, 2003 | 5.039 | 5.039 | 5.016 | 5.033 | 22,939 | +0.01(+0.18%) |
Nov 26, 2003 | 5.021 | 5.036 | 5.019 | 5.024 | 37,783 | +0.00(+0.00%) |
Nov 25, 2003 | 5.024 | 5.024 | 5.016 | 5.024 | 39,132 | +0.00(+0.00%) |
Nov 24, 2003 | 5.019 | 5.024 | 4.992 | 5.024 | 20,241 | +0.02(+0.47%) |
Nov 21, 2003 | 5.001 | 5.021 | 5.001 | 5.001 | 18,554 | -0.02(-0.47%) |
Nov 20, 2003 | 4.962 | 5.024 | 4.953 | 5.024 | 53,976 | +0.04(+0.71%) |
Nov 19, 2003 | 4.989 | 4.989 | 4.989 | 4.989 | 16,530 | -0.01(-0.18%) |
Nov 18, 2003 | 4.971 | 4.998 | 4.983 | 4.998 | 18,554 | +0.03(+0.54%) |
Nov 17, 2003 | 5.010 | 5.021 | 4.971 | 4.971 | 49,927 | -0.04(-0.77%) |
Nov 14, 2003 | 5.039 | 5.039 | 5.010 | 5.010 | 72,867 | +0.01(+0.30%) |
Nov 13, 2003 | 5.024 | 5.036 | 4.989 | 4.995 | 42,168 | -0.03(-0.65%) |
Nov 12, 2003 | 5.024 | 5.030 | 5.021 | 5.027 | 20,578 | -0.01(-0.24%) |
Nov 11, 2003 | 5.039 | 5.039 | 5.039 | 5.039 | 41,494 | +0.01(+0.29%) |
Nov 10, 2003 | 5.039 | 5.039 | 5.016 | 5.024 | 20,241 | +0.00(+0.00%) |
Nov 07, 2003 | 5.024 | 5.024 | 5.024 | 5.024 | 19,566 | -0.01(-0.29%) |
Nov 06, 2003 | 5.039 | 5.039 | 5.024 | 5.039 | 24,963 | +0.00(+0.00%) |
Nov 05, 2003 | 5.024 | 5.039 | 5.030 | 5.039 | 43,518 | +0.00(+0.06%) |
Nov 04, 2003 | 5.024 | 5.024 | 5.024 | 5.036 | 24,963 | +0.02(+0.47%) |