Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.20 | 10.44 | 10.12 | 10.30 | 930,494 | +0.12(+1.23%) |
Oct 28, 2004 | 10.32 | 10.60 | 10.10 | 10.18 | 694,139 | -0.19(-1.80%) |
Oct 27, 2004 | 10.52 | 10.59 | 10.21 | 10.37 | 475,596 | -0.15(-1.46%) |
Oct 26, 2004 | 10.43 | 10.72 | 10.43 | 10.52 | 557,911 | +0.09(+0.88%) |
Oct 25, 2004 | 10.39 | 10.44 | 10.24 | 10.43 | 257,053 | +0.08(+0.80%) |
Oct 22, 2004 | 10.42 | 10.54 | 10.35 | 10.35 | 233,947 | -0.02(-0.24%) |
Oct 21, 2004 | 10.35 | 10.42 | 10.26 | 10.37 | 246,462 | -0.00(-0.04%) |
Oct 20, 2004 | 9.971 | 10.45 | 9.971 | 10.37 | 500,146 | +0.32(+3.22%) |
Oct 19, 2004 | 10.17 | 10.17 | 9.967 | 10.05 | 387,986 | -0.09(-0.86%) |
Oct 18, 2004 | 10.10 | 10.22 | 10.10 | 10.14 | 651,297 | +0.04(+0.41%) |
Oct 15, 2004 | 10.07 | 10.24 | 9.992 | 10.10 | 360,548 | +0.02(+0.25%) |
Oct 14, 2004 | 9.668 | 10.11 | 9.668 | 10.07 | 532,398 | +0.41(+4.26%) |
Oct 13, 2004 | 9.888 | 9.930 | 9.573 | 9.660 | 425,533 | -0.31(-3.08%) |
Oct 12, 2004 | 10.01 | 10.05 | 9.963 | 9.967 | 283,528 | -0.00(-0.04%) |
Oct 11, 2004 | 10.30 | 10.30 | 9.955 | 9.971 | 411,573 | -0.42(-4.04%) |
Oct 08, 2004 | 10.57 | 10.60 | 10.23 | 10.39 | 892,947 | -0.20(-1.92%) |
Oct 07, 2004 | 10.44 | 10.59 | 10.44 | 10.59 | 770,196 | +0.18(+1.76%) |
Oct 06, 2004 | 10.30 | 10.49 | 10.30 | 10.41 | 634,931 | +0.13(+1.29%) |
Oct 05, 2004 | 10.39 | 10.53 | 10.28 | 10.28 | 481,373 | -0.12(-1.20%) |
Oct 04, 2004 | 10.25 | 10.45 | 10.25 | 10.40 | 860,213 | +0.12(+1.17%) |
Oct 01, 2004 | 10.22 | 10.31 | 10.20 | 10.28 | 833,738 | +0.07(+0.65%) |
Sep 30, 2004 | 10.14 | 10.28 | 10.14 | 10.22 | 306,634 | +0.08(+0.82%) |
Sep 29, 2004 | 10.09 | 10.33 | 10.07 | 10.13 | 829,405 | +0.05(+0.45%) |
Sep 28, 2004 | 10.09 | 10.14 | 10.05 | 10.09 | 522,289 | -0.00(-0.04%) |
Sep 27, 2004 | 10.01 | 10.15 | 9.951 | 10.09 | 557,430 | +0.04(+0.37%) |
Sep 24, 2004 | 9.880 | 10.08 | 9.868 | 10.05 | 1,170,217 | +0.17(+1.77%) |
Sep 23, 2004 | 9.847 | 9.971 | 9.685 | 9.880 | 560,799 | +0.10(+0.98%) |
Sep 22, 2004 | 9.768 | 9.847 | 9.722 | 9.785 | 633,005 | +0.03(+0.34%) |
Sep 21, 2004 | 9.681 | 9.801 | 9.681 | 9.751 | 336,961 | +0.05(+0.51%) |
Sep 20, 2004 | 9.652 | 9.743 | 9.639 | 9.701 | 236,354 | +0.05(+0.56%) |
Sep 17, 2004 | 9.805 | 9.805 | 9.598 | 9.647 | 444,788 | -0.14(-1.40%) |
Sep 16, 2004 | 9.776 | 9.805 | 9.739 | 9.785 | 221,912 | +0.01(+0.13%) |
Sep 15, 2004 | 9.743 | 9.847 | 9.676 | 9.772 | 800,042 | +0.03(+0.30%) |
Sep 14, 2004 | 9.722 | 9.793 | 9.689 | 9.743 | 1,246,274 | +0.02(+0.21%) |
Sep 13, 2004 | 9.535 | 9.868 | 9.535 | 9.722 | 1,099,937 | +0.19(+1.96%) |
Sep 10, 2004 | 9.510 | 9.548 | 9.411 | 9.535 | 395,207 | +0.06(+0.66%) |
Sep 09, 2004 | 9.265 | 9.502 | 9.228 | 9.473 | 314,817 | +0.17(+1.83%) |
Sep 08, 2004 | 9.369 | 9.473 | 9.290 | 9.303 | 342,737 | -0.05(-0.58%) |
Sep 07, 2004 | 9.431 | 9.444 | 9.336 | 9.357 | 359,585 | -0.12(-1.23%) |
Sep 03, 2004 | 9.436 | 9.531 | 9.402 | 9.473 | 205,064 | -0.00(-0.04%) |
Sep 02, 2004 | 9.419 | 9.552 | 9.406 | 9.477 | 468,375 | +0.06(+0.66%) |
Sep 01, 2004 | 9.141 | 9.448 | 9.128 | 9.415 | 369,694 | +0.33(+3.61%) |
Aug 31, 2004 | 8.904 | 9.128 | 8.900 | 9.087 | 264,273 | +0.21(+2.39%) |
Aug 30, 2004 | 8.870 | 8.970 | 8.870 | 8.875 | 209,397 | -0.02(-0.28%) |
Aug 27, 2004 | 8.933 | 8.958 | 8.746 | 8.900 | 686,919 | -0.03(-0.37%) |
Aug 26, 2004 | 8.887 | 8.954 | 8.862 | 8.933 | 305,671 | +0.05(+0.51%) |
Aug 25, 2004 | 8.767 | 8.933 | 8.746 | 8.887 | 453,934 | +0.14(+1.62%) |
Aug 24, 2004 | 8.983 | 8.995 | 8.746 | 8.746 | 406,278 | -0.28(-3.08%) |
Aug 23, 2004 | 9.361 | 9.427 | 9.024 | 9.024 | 838,551 | -0.25(-2.73%) |
Aug 20, 2004 | 9.037 | 9.419 | 9.037 | 9.278 | 1,603,934 | +0.50(+5.68%) |
Aug 19, 2004 | 8.696 | 8.796 | 8.696 | 8.779 | 568,020 | +4.49(+104.65%) |
Aug 17, 2004 | 4.329 | 4.333 | 4.290 | 4.290 | 368,972 | -0.04(-0.82%) |
Aug 16, 2004 | 4.279 | 4.327 | 4.267 | 4.325 | 192,549 | +0.04(+0.97%) |
Aug 13, 2004 | 4.196 | 4.284 | 4.196 | 4.284 | 235,872 | +0.10(+2.33%) |
Aug 12, 2004 | 4.186 | 4.205 | 4.176 | 4.186 | 266,439 | -0.01(-0.15%) |
Aug 11, 2004 | 4.192 | 4.207 | 4.176 | 4.192 | 266,921 | +0.00(+0.05%) |
Aug 10, 2004 | 4.134 | 4.230 | 4.134 | 4.190 | 129,970 | +0.07(+1.71%) |
Aug 09, 2004 | 4.146 | 4.173 | 4.074 | 4.119 | 1,041,209 | -0.02(-0.60%) |
Aug 06, 2004 | 4.331 | 4.333 | 4.142 | 4.144 | 319,391 | -0.17(-3.90%) |
Aug 05, 2004 | 4.477 | 4.493 | 4.304 | 4.313 | 167,036 | -0.17(-3.89%) |
Aug 04, 2004 | 4.560 | 4.570 | 4.425 | 4.487 | 125,638 | -0.08(-1.82%) |
Aug 03, 2004 | 4.570 | 4.574 | 4.547 | 4.570 | 209,156 | +0.00(+0.00%) |
Aug 02, 2004 | 4.529 | 4.589 | 4.487 | 4.570 | 290,267 | +0.00(+0.00%) |
Jul 30, 2004 | 4.606 | 4.662 | 4.529 | 4.570 | 417,831 | -0.05(-1.12%) |
Jul 29, 2004 | 4.755 | 4.847 | 4.622 | 4.622 | 514,828 | -0.10(-2.15%) |
Jul 28, 2004 | 4.749 | 4.753 | 4.633 | 4.724 | 429,384 | -0.02(-0.52%) |
Jul 27, 2004 | 4.639 | 4.772 | 4.610 | 4.749 | 261,626 | +0.09(+1.83%) |
Jul 26, 2004 | 4.788 | 4.844 | 4.639 | 4.664 | 182,199 | -0.14(-2.81%) |
Jul 23, 2004 | 4.853 | 4.853 | 4.743 | 4.799 | 196,159 | -0.05(-1.11%) |
Jul 22, 2004 | 4.751 | 4.886 | 4.505 | 4.853 | 826,998 | +0.09(+1.92%) |
Jul 21, 2004 | 4.965 | 4.986 | 4.736 | 4.761 | 233,706 | -0.18(-3.70%) |
Jul 20, 2004 | 4.961 | 5.007 | 4.890 | 4.944 | 130,692 | -0.01(-0.17%) |
Jul 19, 2004 | 4.903 | 5.090 | 4.903 | 4.952 | 615,916 | +0.05(+1.02%) |
Jul 16, 2004 | 4.861 | 4.944 | 4.861 | 4.903 | 592,088 | +0.04(+0.85%) |
Jul 15, 2004 | 4.687 | 4.892 | 4.678 | 4.861 | 429,866 | +0.17(+3.54%) |
Jul 14, 2004 | 4.620 | 4.718 | 4.574 | 4.695 | 538,175 | +0.07(+1.44%) |
Jul 13, 2004 | 4.707 | 4.716 | 4.626 | 4.628 | 227,448 | -0.09(-1.89%) |
Jul 12, 2004 | 4.768 | 4.778 | 4.674 | 4.718 | 338,164 | -0.04(-0.83%) |
Jul 09, 2004 | 4.751 | 4.778 | 4.674 | 4.757 | 231,299 | +0.02(+0.35%) |
Jul 08, 2004 | 4.757 | 4.830 | 4.741 | 4.741 | 353,809 | -0.02(-0.35%) |
Jul 07, 2004 | 4.768 | 4.778 | 4.757 | 4.757 | 167,758 | +0.00(+0.00%) |
Jul 06, 2004 | 4.768 | 4.780 | 4.730 | 4.757 | 357,900 | -0.03(-0.65%) |
Jul 02, 2004 | 4.778 | 4.809 | 4.772 | 4.788 | 226,967 | +0.01(+0.22%) |
Jul 01, 2004 | 4.778 | 4.799 | 4.732 | 4.778 | 414,702 | +0.00(+0.00%) |
Jun 30, 2004 | 4.747 | 4.820 | 4.747 | 4.778 | 426,015 | +0.02(+0.48%) |
Jun 29, 2004 | 4.809 | 4.859 | 4.755 | 4.755 | 271,975 | -0.07(-1.51%) |
Jun 28, 2004 | 4.905 | 4.917 | 4.803 | 4.828 | 217,339 | -0.06(-1.15%) |
Jun 25, 2004 | 4.882 | 4.909 | 4.874 | 4.884 | 339,608 | +0.01(+0.21%) |
Jun 24, 2004 | 4.934 | 4.938 | 4.857 | 4.874 | 164,148 | -0.05(-1.01%) |
Jun 23, 2004 | 4.932 | 4.965 | 4.913 | 4.923 | 273,901 | +0.00(+0.04%) |
Jun 22, 2004 | 4.903 | 4.969 | 4.865 | 4.921 | 182,921 | +0.02(+0.38%) |
Jun 21, 2004 | 4.886 | 4.986 | 4.871 | 4.903 | 290,267 | +0.02(+0.38%) |
Jun 18, 2004 | 4.795 | 4.938 | 4.795 | 4.884 | 347,069 | +0.11(+2.26%) |
Jun 17, 2004 | 4.790 | 4.882 | 4.743 | 4.776 | 359,344 | -0.01(-0.26%) |
Jun 16, 2004 | 4.404 | 4.849 | 4.404 | 4.788 | 1,519,935 | +0.41(+9.24%) |
Jun 15, 2004 | 4.227 | 4.394 | 4.227 | 4.383 | 146,818 | +0.17(+3.94%) |
Jun 14, 2004 | 4.242 | 4.242 | 4.165 | 4.217 | 232,021 | -0.04(-0.98%) |
Jun 10, 2004 | 4.238 | 4.311 | 4.225 | 4.259 | 206,027 | +0.02(+0.49%) |
Jun 09, 2004 | 4.331 | 4.363 | 4.219 | 4.238 | 332,869 | -0.09(-2.02%) |
Jun 08, 2004 | 4.400 | 4.400 | 4.315 | 4.325 | 224,319 | -0.07(-1.51%) |
Jun 07, 2004 | 4.363 | 4.466 | 4.363 | 4.392 | 188,938 | +0.04(+0.91%) |
Jun 04, 2004 | 4.414 | 4.448 | 4.311 | 4.352 | 108,068 | -0.08(-1.78%) |
Jun 03, 2004 | 4.394 | 4.479 | 4.383 | 4.431 | 309,522 | +0.06(+1.33%) |
Jun 02, 2004 | 4.379 | 4.425 | 4.371 | 4.373 | 198,085 | +0.00(+0.00%) |
Jun 01, 2004 | 4.356 | 4.433 | 4.342 | 4.373 | 255,849 | +0.02(+0.48%) |
May 28, 2004 | 4.329 | 4.383 | 4.329 | 4.352 | 211,322 | +0.04(+1.01%) |
May 27, 2004 | 4.458 | 4.466 | 4.290 | 4.309 | 467,653 | -0.15(-3.31%) |
May 26, 2004 | 4.414 | 4.495 | 4.414 | 4.456 | 772,844 | +0.04(+0.94%) |
May 25, 2004 | 4.356 | 4.414 | 4.331 | 4.414 | 356,456 | +0.06(+1.34%) |
May 24, 2004 | 4.227 | 4.441 | 4.227 | 4.356 | 406,278 | +0.15(+3.56%) |
May 21, 2004 | 4.178 | 4.259 | 4.178 | 4.207 | 525,418 | +0.01(+0.20%) |
May 20, 2004 | 4.217 | 4.259 | 4.196 | 4.198 | 241,167 | -0.04(-0.93%) |
May 19, 2004 | 4.296 | 4.296 | 4.238 | 4.238 | 174,979 | -0.06(-1.35%) |
May 18, 2004 | 4.298 | 4.331 | 4.259 | 4.296 | 213,488 | -0.00(-0.05%) |
May 17, 2004 | 4.321 | 4.444 | 4.279 | 4.298 | 304,709 | -0.06(-1.38%) |
May 14, 2004 | 4.379 | 4.404 | 4.356 | 4.358 | 288,342 | -0.02(-0.43%) |
May 13, 2004 | 4.290 | 4.414 | 4.290 | 4.377 | 259,219 | +0.10(+2.28%) |
May 12, 2004 | 4.279 | 4.346 | 4.217 | 4.279 | 747,572 | +0.02(+0.54%) |
May 11, 2004 | 4.165 | 4.300 | 4.155 | 4.257 | 727,836 | +0.14(+3.48%) |
May 10, 2004 | 4.518 | 4.518 | 4.082 | 4.113 | 1,021,473 | -0.46(-10.00%) |
May 07, 2004 | 4.606 | 4.724 | 4.570 | 4.570 | 339,368 | -0.01(-0.32%) |
May 06, 2004 | 4.581 | 4.587 | 4.425 | 4.585 | 749,257 | +0.00(+0.09%) |
May 05, 2004 | 4.747 | 4.753 | 4.574 | 4.581 | 620,008 | -0.27(-5.57%) |
May 04, 2004 | 4.793 | 4.851 | 4.786 | 4.851 | 860,213 | +0.03(+0.56%) |
May 03, 2004 | 4.776 | 4.851 | 4.726 | 4.824 | 869,841 | +0.10(+2.11%) |
Apr 30, 2004 | 4.570 | 4.851 | 4.570 | 4.724 | 1,295,374 | +0.07(+1.52%) |
Apr 29, 2004 | 5.048 | 5.048 | 4.604 | 4.653 | 1,165,644 | -0.40(-7.89%) |
Apr 28, 2004 | 5.090 | 5.123 | 5.027 | 5.052 | 413,258 | -0.04(-0.73%) |
Apr 27, 2004 | 4.913 | 5.127 | 4.913 | 5.090 | 543,229 | +0.18(+3.73%) |
Apr 26, 2004 | 4.859 | 5.007 | 4.851 | 4.907 | 560,558 | +0.05(+1.03%) |
Apr 23, 2004 | 4.730 | 4.869 | 4.695 | 4.857 | 679,217 | +0.11(+2.23%) |
Apr 22, 2004 | 4.612 | 4.820 | 4.612 | 4.751 | 225,763 | +0.12(+2.65%) |
Apr 21, 2004 | 4.664 | 4.736 | 4.541 | 4.628 | 280,399 | -0.06(-1.37%) |
Apr 20, 2004 | 4.778 | 4.793 | 4.678 | 4.693 | 313,855 | -0.07(-1.57%) |
Apr 19, 2004 | 4.736 | 4.832 | 4.736 | 4.768 | 238,761 | +0.06(+1.37%) |
Apr 16, 2004 | 4.643 | 4.799 | 4.624 | 4.703 | 420,720 | +0.07(+1.52%) |
Apr 15, 2004 | 4.653 | 4.674 | 4.520 | 4.633 | 175,460 | -0.01(-0.22%) |
Apr 14, 2004 | 4.639 | 4.716 | 4.597 | 4.643 | 294,359 | -0.01(-0.22%) |
Apr 13, 2004 | 4.778 | 4.923 | 4.635 | 4.653 | 618,564 | +0.01(+0.22%) |
Apr 12, 2004 | 4.342 | 4.736 | 4.342 | 4.643 | 712,432 | +0.33(+7.66%) |
Apr 08, 2004 | 4.377 | 4.383 | 4.288 | 4.313 | 230,096 | -0.07(-1.61%) |
Apr 07, 2004 | 4.425 | 4.462 | 4.363 | 4.383 | 292,915 | -0.02(-0.47%) |
Apr 06, 2004 | 4.412 | 4.423 | 4.348 | 4.404 | 144,893 | -0.03(-0.66%) |
Apr 05, 2004 | 4.508 | 4.570 | 4.394 | 4.433 | 473,430 | -0.06(-1.43%) |
Apr 02, 2004 | 4.518 | 4.525 | 4.464 | 4.498 | 411,573 | +0.12(+2.85%) |
Apr 01, 2004 | 4.421 | 4.421 | 4.329 | 4.373 | 268,846 | -0.03(-0.71%) |
Mar 31, 2004 | 4.302 | 4.493 | 4.252 | 4.404 | 597,624 | +0.13(+3.06%) |
Mar 30, 2004 | 4.198 | 4.284 | 4.194 | 4.273 | 549,487 | +0.07(+1.63%) |
Mar 29, 2004 | 4.240 | 4.292 | 4.180 | 4.205 | 432,513 | +0.01(+0.15%) |
Mar 26, 2004 | 4.132 | 4.255 | 4.124 | 4.198 | 188,698 | +0.09(+2.12%) |
Mar 25, 2004 | 4.186 | 4.209 | 4.103 | 4.111 | 342,015 | -0.06(-1.54%) |
Mar 24, 2004 | 4.217 | 4.323 | 4.176 | 4.176 | 312,892 | -0.02(-0.49%) |
Mar 23, 2004 | 4.259 | 4.311 | 4.070 | 4.196 | 461,396 | -0.07(-1.75%) |
Mar 22, 2004 | 4.331 | 4.360 | 4.265 | 4.271 | 111,437 | -0.07(-1.63%) |
Mar 19, 2004 | 4.477 | 4.487 | 4.329 | 4.342 | 346,347 | -0.10(-2.34%) |
Mar 18, 2004 | 4.352 | 4.491 | 4.352 | 4.446 | 548,283 | +0.08(+1.90%) |
Mar 17, 2004 | 4.363 | 4.414 | 4.352 | 4.363 | 452,009 | -0.02(-0.57%) |
Mar 16, 2004 | 4.383 | 4.400 | 4.352 | 4.387 | 444,066 | +0.01(+0.28%) |
Mar 15, 2004 | 4.529 | 4.529 | 4.338 | 4.375 | 396,170 | -0.09(-2.05%) |
Mar 12, 2004 | 4.340 | 4.471 | 4.317 | 4.466 | 680,180 | +0.15(+3.41%) |
Mar 11, 2004 | 4.279 | 4.456 | 4.279 | 4.319 | 799,079 | -0.12(-2.62%) |
Mar 10, 2004 | 4.446 | 4.477 | 4.383 | 4.435 | 651,057 | -0.02(-0.47%) |
Mar 09, 2004 | 4.452 | 4.475 | 4.423 | 4.456 | 591,126 | -0.03(-0.60%) |
Mar 08, 2004 | 4.340 | 4.516 | 4.340 | 4.483 | 843,365 | +0.13(+3.06%) |
Mar 05, 2004 | 4.435 | 4.498 | 4.311 | 4.350 | 718,689 | -0.06(-1.46%) |
Mar 04, 2004 | 4.373 | 4.549 | 4.373 | 4.414 | 424,089 | +0.05(+1.09%) |
Mar 03, 2004 | 4.325 | 4.462 | 4.259 | 4.367 | 668,867 | +0.06(+1.45%) |
Mar 02, 2004 | 4.363 | 4.363 | 4.288 | 4.304 | 560,558 | -0.02(-0.53%) |
Mar 01, 2004 | 4.103 | 4.344 | 4.082 | 4.327 | 956,969 | +0.25(+6.01%) |
Feb 27, 2004 | 4.051 | 4.140 | 4.038 | 4.082 | 1,015,456 | +0.06(+1.55%) |
Feb 26, 2004 | 3.795 | 4.020 | 3.795 | 4.020 | 902,093 | +0.23(+6.20%) |
Feb 25, 2004 | 3.804 | 3.824 | 3.737 | 3.785 | 271,735 | -0.02(-0.44%) |
Feb 24, 2004 | 3.783 | 3.816 | 3.783 | 3.802 | 170,165 | +0.02(+0.49%) |
Feb 23, 2004 | 3.770 | 3.833 | 3.770 | 3.783 | 131,414 | +0.00(+0.06%) |
Feb 20, 2004 | 3.793 | 3.810 | 3.773 | 3.781 | 80,389 | -0.01(-0.27%) |
Feb 19, 2004 | 3.800 | 3.833 | 3.781 | 3.791 | 122,028 | -0.01(-0.33%) |
Feb 18, 2004 | 3.874 | 3.874 | 3.791 | 3.804 | 163,907 | -0.07(-1.88%) |
Feb 17, 2004 | 3.667 | 3.930 | 3.667 | 3.876 | 403,631 | +0.20(+5.42%) |
Feb 13, 2004 | 3.692 | 3.791 | 3.675 | 3.677 | 102,773 | -0.02(-0.51%) |
Feb 12, 2004 | 3.667 | 3.735 | 3.667 | 3.696 | 207,471 | +0.02(+0.68%) |
Feb 11, 2004 | 3.559 | 3.739 | 3.559 | 3.671 | 331,184 | +0.11(+3.21%) |
Feb 10, 2004 | 3.532 | 3.573 | 3.532 | 3.556 | 181,477 | +0.02(+0.47%) |
Feb 09, 2004 | 3.407 | 3.563 | 3.365 | 3.540 | 184,125 | +0.12(+3.65%) |
Feb 06, 2004 | 3.326 | 3.415 | 3.326 | 3.415 | 106,142 | +0.09(+2.69%) |
Feb 05, 2004 | 3.326 | 3.353 | 3.324 | 3.326 | 106,864 | +0.00(+0.00%) |
Feb 04, 2004 | 3.324 | 3.345 | 3.303 | 3.326 | 133,581 | -0.02(-0.50%) |
Feb 03, 2004 | 3.365 | 3.365 | 3.326 | 3.343 | 63,781 | -0.02(-0.68%) |
Feb 02, 2004 | 3.345 | 3.397 | 3.324 | 3.365 | 52,951 | +0.03(+0.93%) |
Jan 30, 2004 | 3.376 | 3.378 | 3.334 | 3.334 | 142,245 | -0.05(-1.53%) |
Jan 29, 2004 | 3.390 | 3.397 | 3.378 | 3.386 | 67,873 | +0.02(+0.62%) |
Jan 28, 2004 | 3.432 | 3.446 | 3.365 | 3.365 | 88,572 | -0.06(-1.82%) |
Jan 27, 2004 | 3.436 | 3.490 | 3.428 | 3.428 | 84,721 | -0.02(-0.54%) |
Jan 26, 2004 | 3.500 | 3.511 | 3.417 | 3.446 | 103,976 | -0.07(-1.95%) |
Jan 23, 2004 | 3.463 | 3.527 | 3.463 | 3.515 | 98,922 | +0.08(+2.24%) |
Jan 22, 2004 | 3.463 | 3.490 | 3.428 | 3.438 | 153,317 | -0.02(-0.72%) |
Jan 21, 2004 | 3.313 | 3.473 | 3.313 | 3.463 | 247,907 | +0.15(+4.51%) |
Jan 20, 2004 | 3.282 | 3.347 | 3.282 | 3.313 | 192,308 | +0.02(+0.57%) |
Jan 16, 2004 | 3.313 | 3.326 | 3.276 | 3.295 | 159,093 | -0.01(-0.31%) |
Jan 15, 2004 | 3.345 | 3.353 | 3.268 | 3.305 | 186,532 | -0.02(-0.56%) |
Jan 14, 2004 | 3.318 | 3.324 | 3.291 | 3.324 | 120,343 | +0.00(+0.00%) |
Jan 13, 2004 | 3.293 | 3.355 | 3.293 | 3.324 | 184,365 | +0.00(+0.00%) |
Jan 12, 2004 | 3.417 | 3.428 | 3.324 | 3.324 | 231,540 | -0.10(-2.97%) |
Jan 09, 2004 | 3.417 | 3.428 | 3.394 | 3.426 | 304,709 | -0.02(-0.60%) |
Jan 08, 2004 | 3.484 | 3.484 | 3.446 | 3.446 | 403,871 | -0.04(-1.25%) |
Jan 07, 2004 | 3.469 | 3.505 | 3.469 | 3.490 | 123,953 | +0.00(+0.00%) |
Jan 06, 2004 | 3.480 | 3.511 | 3.480 | 3.490 | 137,672 | -0.01(-0.30%) |
Jan 05, 2004 | 3.511 | 3.532 | 3.494 | 3.500 | 202,658 | +0.00(+0.06%) |
Jan 02, 2004 | 3.480 | 3.542 | 3.480 | 3.498 | 78,704 | +0.03(+0.90%) |
Dec 31, 2003 | 3.542 | 3.542 | 3.459 | 3.467 | 109,030 | -0.05(-1.53%) |
Dec 30, 2003 | 3.515 | 3.532 | 3.500 | 3.521 | 157,649 | +0.01(+0.30%) |
Dec 29, 2003 | 3.511 | 3.519 | 3.511 | 3.511 | 158,612 | -0.01(-0.30%) |
Dec 26, 2003 | 3.515 | 3.532 | 3.494 | 3.521 | 124,194 | +0.01(+0.18%) |
Dec 24, 2003 | 3.459 | 3.540 | 3.459 | 3.515 | 57,283 | +0.07(+1.99%) |
Dec 23, 2003 | 3.521 | 3.527 | 3.413 | 3.446 | 142,486 | -0.07(-2.12%) |
Dec 22, 2003 | 3.500 | 3.523 | 3.500 | 3.521 | 171,368 | +0.01(+0.30%) |
Dec 19, 2003 | 3.500 | 3.532 | 3.496 | 3.511 | 156,446 | -0.03(-0.88%) |
Dec 18, 2003 | 3.513 | 3.573 | 3.513 | 3.542 | 1,143,742 | +0.02(+0.59%) |
Dec 17, 2003 | 3.494 | 3.538 | 3.480 | 3.521 | 646,965 | +0.02(+0.71%) |
Dec 16, 2003 | 3.438 | 3.529 | 3.438 | 3.496 | 253,683 | +0.05(+1.39%) |
Dec 15, 2003 | 3.407 | 3.561 | 3.424 | 3.448 | 406,519 | +0.04(+1.22%) |
Dec 12, 2003 | 3.305 | 3.409 | 3.301 | 3.407 | 146,818 | +0.11(+3.47%) |
Dec 11, 2003 | 3.251 | 3.299 | 3.239 | 3.293 | 115,288 | +0.05(+1.54%) |
Dec 10, 2003 | 3.220 | 3.249 | 3.220 | 3.243 | 92,182 | +0.02(+0.52%) |
Dec 09, 2003 | 3.218 | 3.257 | 3.212 | 3.226 | 295,563 | +0.02(+0.52%) |
Dec 08, 2003 | 3.203 | 3.216 | 3.203 | 3.210 | 249,591 | +0.01(+0.39%) |
Dec 05, 2003 | 3.147 | 3.216 | 3.147 | 3.197 | 317,706 | +0.04(+1.38%) |
Dec 04, 2003 | 3.158 | 3.193 | 3.147 | 3.153 | 192,549 | -0.02(-0.78%) |
Dec 03, 2003 | 3.137 | 3.178 | 3.137 | 3.178 | 90,257 | +0.04(+1.12%) |
Dec 02, 2003 | 3.114 | 3.168 | 3.114 | 3.143 | 83,518 | +0.04(+1.41%) |
Dec 01, 2003 | 3.075 | 3.124 | 3.075 | 3.099 | 154,039 | +0.00(+0.13%) |
Nov 28, 2003 | 3.095 | 3.102 | 3.054 | 3.095 | 76,779 | -0.01(-0.27%) |
Nov 26, 2003 | 3.108 | 3.137 | 3.099 | 3.104 | 62,337 | +0.02(+0.54%) |
Nov 25, 2003 | 2.987 | 3.126 | 2.987 | 3.087 | 115,529 | +0.13(+4.28%) |
Nov 24, 2003 | 2.991 | 2.991 | 2.954 | 2.960 | 44,286 | -0.03(-1.11%) |
Nov 21, 2003 | 3.010 | 3.010 | 2.991 | 2.994 | 26,716 | -0.01(-0.35%) |
Nov 20, 2003 | 2.944 | 3.008 | 2.942 | 3.004 | 177,145 | +0.05(+1.62%) |
Nov 19, 2003 | 2.981 | 3.008 | 2.933 | 2.956 | 105,661 | -0.05(-1.52%) |
Nov 18, 2003 | 3.033 | 3.062 | 2.991 | 3.002 | 107,346 | -0.05(-1.63%) |
Nov 17, 2003 | 3.041 | 3.052 | 3.014 | 3.052 | 80,389 | -0.01(-0.47%) |
Nov 14, 2003 | 3.097 | 3.097 | 3.085 | 3.066 | 107,586 | -0.03(-1.07%) |
Nov 13, 2003 | 3.116 | 3.116 | 3.085 | 3.099 | 120,102 | -0.02(-0.80%) |
Nov 12, 2003 | 3.110 | 3.131 | 3.110 | 3.124 | 65,226 | +0.05(+1.55%) |
Nov 11, 2003 | 3.085 | 3.095 | 3.085 | 3.077 | 19,736 | -0.02(-0.60%) |
Nov 10, 2003 | 3.095 | 3.116 | 3.077 | 3.095 | 92,664 | -0.01(-0.20%) |
Nov 07, 2003 | 3.106 | 3.114 | 3.097 | 3.102 | 135,506 | -0.00(-0.13%) |
Nov 06, 2003 | 3.095 | 3.129 | 3.095 | 3.106 | 368,250 | -0.01(-0.33%) |
Nov 05, 2003 | 3.141 | 3.153 | 3.075 | 3.116 | 173,294 | -0.02(-0.66%) |
Nov 04, 2003 | 3.197 | 3.216 | 3.137 | 3.137 | 156,205 | -0.02(-0.72%) |