Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.485 | 5.496 | 5.443 | 5.455 | 31,369 | +0.00(+0.05%) |
Nov 29, 2004 | 5.446 | 5.493 | 5.443 | 5.452 | 22,937 | +0.01(+0.16%) |
Nov 26, 2004 | 5.455 | 5.467 | 5.443 | 5.443 | 14,167 | +0.02(+0.33%) |
Nov 24, 2004 | 5.387 | 5.455 | 5.384 | 5.425 | 33,731 | +0.04(+0.72%) |
Nov 23, 2004 | 5.366 | 5.431 | 5.348 | 5.387 | 42,163 | +0.01(+0.28%) |
Nov 22, 2004 | 5.410 | 5.428 | 5.372 | 5.372 | 19,226 | -0.07(-1.20%) |
Nov 19, 2004 | 5.437 | 5.470 | 5.378 | 5.437 | 59,029 | +0.00(+0.00%) |
Nov 18, 2004 | 5.437 | 5.455 | 5.410 | 5.437 | 37,104 | +0.03(+0.49%) |
Nov 17, 2004 | 5.470 | 5.496 | 5.410 | 5.410 | 47,223 | -0.04(-0.65%) |
Nov 16, 2004 | 5.482 | 5.488 | 5.440 | 5.446 | 32,381 | -0.03(-0.49%) |
Nov 15, 2004 | 5.440 | 5.544 | 5.440 | 5.473 | 53,295 | -0.02(-0.32%) |
Nov 12, 2004 | 5.339 | 5.490 | 5.339 | 5.490 | 59,029 | +0.10(+1.93%) |
Nov 11, 2004 | 5.354 | 5.405 | 5.324 | 5.387 | 53,632 | +0.06(+1.17%) |
Nov 10, 2004 | 5.313 | 5.339 | 5.256 | 5.324 | 33,731 | +0.06(+1.18%) |
Nov 09, 2004 | 5.256 | 5.295 | 5.236 | 5.262 | 45,874 | +0.01(+0.23%) |
Nov 08, 2004 | 5.336 | 5.336 | 5.203 | 5.250 | 47,223 | -0.09(-1.72%) |
Nov 05, 2004 | 5.485 | 5.488 | 5.342 | 5.342 | 70,497 | -0.17(-3.12%) |
Nov 04, 2004 | 5.482 | 5.514 | 5.470 | 5.514 | 35,754 | +0.06(+1.03%) |
Nov 03, 2004 | 5.502 | 5.502 | 5.455 | 5.458 | 11,131 | -0.03(-0.49%) |
Nov 02, 2004 | 5.482 | 5.488 | 5.458 | 5.485 | 30,695 | +0.02(+0.33%) |
Nov 01, 2004 | 5.476 | 5.479 | 5.425 | 5.467 | 26,310 | +0.04(+0.66%) |
Oct 29, 2004 | 5.402 | 5.455 | 5.402 | 5.431 | 46,211 | +0.03(+0.49%) |
Oct 28, 2004 | 5.467 | 5.467 | 5.396 | 5.405 | 33,056 | -0.03(-0.60%) |
Oct 27, 2004 | 5.422 | 5.437 | 5.369 | 5.437 | 92,760 | +0.04(+0.82%) |
Oct 26, 2004 | 5.440 | 5.440 | 5.393 | 5.393 | 26,310 | -0.00(-0.06%) |
Oct 25, 2004 | 5.455 | 5.455 | 5.351 | 5.396 | 35,417 | -0.01(-0.27%) |
Oct 22, 2004 | 5.443 | 5.443 | 5.399 | 5.410 | 19,226 | -0.00(-0.05%) |
Oct 21, 2004 | 5.413 | 5.413 | 5.369 | 5.413 | 40,477 | +0.03(+0.55%) |
Oct 20, 2004 | 5.419 | 5.419 | 5.351 | 5.384 | 33,056 | -0.04(-0.76%) |
Oct 19, 2004 | 5.396 | 5.425 | 5.396 | 5.425 | 38,116 | +0.00(+0.00%) |
Oct 18, 2004 | 5.375 | 5.425 | 5.369 | 5.425 | 37,441 | +0.04(+0.72%) |
Oct 15, 2004 | 5.366 | 5.422 | 5.366 | 5.387 | 22,599 | -0.01(-0.16%) |
Oct 14, 2004 | 5.354 | 5.396 | 5.354 | 5.396 | 36,429 | +0.02(+0.39%) |
Oct 13, 2004 | 5.425 | 5.425 | 5.369 | 5.375 | 60,378 | -0.05(-0.93%) |
Oct 12, 2004 | 5.407 | 5.425 | 5.405 | 5.425 | 24,623 | +0.00(+0.00%) |
Oct 11, 2004 | 5.399 | 5.440 | 5.399 | 5.425 | 18,214 | -0.00(-0.05%) |
Oct 08, 2004 | 5.455 | 5.485 | 5.425 | 5.428 | 19,563 | +0.00(+0.05%) |
Oct 07, 2004 | 5.431 | 5.452 | 5.425 | 5.425 | 21,587 | -0.03(-0.54%) |
Oct 06, 2004 | 5.443 | 5.455 | 5.434 | 5.455 | 20,913 | +0.01(+0.22%) |
Oct 05, 2004 | 5.440 | 5.479 | 5.440 | 5.443 | 14,504 | +0.00(+0.00%) |
Oct 04, 2004 | 5.446 | 5.467 | 5.440 | 5.443 | 11,468 | -0.00(-0.05%) |
Oct 01, 2004 | 5.378 | 5.479 | 5.372 | 5.446 | 64,763 | +0.11(+2.00%) |
Sep 30, 2004 | 5.307 | 5.339 | 5.307 | 5.339 | 25,635 | +0.04(+0.73%) |
Sep 29, 2004 | 5.330 | 5.333 | 5.292 | 5.301 | 20,575 | +0.01(+0.11%) |
Sep 28, 2004 | 5.319 | 5.322 | 5.277 | 5.295 | 17,202 | -0.00(-0.06%) |
Sep 27, 2004 | 5.280 | 5.330 | 5.262 | 5.298 | 34,405 | -0.01(-0.22%) |
Sep 24, 2004 | 5.322 | 5.324 | 5.295 | 5.310 | 12,480 | +0.00(+0.00%) |
Sep 23, 2004 | 5.295 | 5.310 | 5.262 | 5.310 | 23,949 | +0.04(+0.84%) |
Sep 22, 2004 | 5.265 | 5.319 | 5.247 | 5.265 | 35,754 | +0.01(+0.17%) |
Sep 21, 2004 | 5.280 | 5.280 | 5.239 | 5.256 | 47,898 | +0.00(+0.00%) |
Sep 20, 2004 | 5.319 | 5.345 | 5.256 | 5.256 | 67,124 | -0.11(-1.99%) |
Sep 17, 2004 | 5.366 | 5.378 | 5.351 | 5.363 | 18,889 | -0.01(-0.11%) |
Sep 16, 2004 | 5.342 | 5.410 | 5.342 | 5.369 | 36,429 | +0.03(+0.50%) |
Sep 15, 2004 | 5.357 | 5.357 | 5.330 | 5.342 | 29,345 | -0.04(-0.83%) |
Sep 14, 2004 | 5.437 | 5.440 | 5.372 | 5.387 | 59,366 | -0.08(-1.41%) |
Sep 13, 2004 | 5.461 | 5.496 | 5.461 | 5.464 | 21,587 | +0.00(+0.00%) |
Sep 10, 2004 | 5.464 | 5.505 | 5.443 | 5.464 | 43,175 | -0.04(-0.75%) |
Sep 09, 2004 | 5.544 | 5.544 | 5.499 | 5.505 | 32,381 | -0.07(-1.22%) |
Sep 08, 2004 | 5.532 | 5.585 | 5.532 | 5.574 | 38,116 | +0.03(+0.53%) |
Sep 07, 2004 | 5.559 | 5.559 | 5.529 | 5.544 | 25,635 | -0.04(-0.64%) |
Sep 03, 2004 | 5.520 | 5.579 | 5.520 | 5.579 | 37,441 | +0.04(+0.64%) |
Sep 02, 2004 | 5.544 | 5.544 | 5.514 | 5.544 | 22,937 | +0.05(+0.86%) |
Sep 01, 2004 | 5.493 | 5.529 | 5.476 | 5.496 | 52,620 | +0.10(+1.81%) |
Aug 31, 2004 | 5.336 | 5.410 | 5.277 | 5.399 | 57,342 | +0.01(+0.28%) |
Aug 30, 2004 | 5.467 | 5.482 | 5.384 | 5.384 | 30,357 | -0.04(-0.76%) |
Aug 27, 2004 | 5.410 | 5.440 | 5.378 | 5.425 | 29,345 | +0.01(+0.27%) |
Aug 26, 2004 | 5.437 | 5.437 | 5.366 | 5.410 | 29,008 | +0.02(+0.33%) |
Aug 25, 2004 | 5.339 | 5.407 | 5.339 | 5.393 | 36,766 | +0.05(+0.94%) |
Aug 24, 2004 | 5.455 | 5.455 | 5.339 | 5.342 | 64,763 | -0.12(-2.17%) |
Aug 23, 2004 | 5.413 | 5.461 | 5.410 | 5.461 | 19,901 | +0.04(+0.77%) |
Aug 20, 2004 | 5.304 | 5.419 | 5.304 | 5.419 | 30,020 | +0.12(+2.18%) |
Aug 19, 2004 | 5.307 | 5.307 | 5.262 | 5.304 | 36,766 | +0.01(+0.28%) |
Aug 18, 2004 | 5.274 | 5.330 | 5.233 | 5.289 | 102,205 | -0.01(-0.28%) |
Aug 17, 2004 | 5.333 | 5.333 | 5.271 | 5.304 | 74,545 | +0.04(+0.85%) |
Aug 16, 2004 | 5.218 | 5.259 | 5.193 | 5.259 | 36,092 | +0.02(+0.45%) |
Aug 13, 2004 | 5.244 | 5.244 | 5.209 | 5.236 | 33,731 | -0.02(-0.39%) |
Aug 12, 2004 | 5.132 | 5.256 | 5.132 | 5.256 | 32,044 | +0.09(+1.84%) |
Aug 11, 2004 | 5.173 | 5.188 | 5.158 | 5.161 | 20,913 | -0.02(-0.40%) |
Aug 10, 2004 | 5.158 | 5.185 | 5.158 | 5.182 | 13,829 | +0.01(+0.11%) |
Aug 09, 2004 | 5.188 | 5.203 | 5.147 | 5.176 | 25,635 | -0.01(-0.23%) |
Aug 06, 2004 | 5.233 | 5.253 | 5.188 | 5.188 | 24,623 | -0.02(-0.40%) |
Aug 05, 2004 | 5.206 | 5.230 | 5.206 | 5.209 | 18,889 | -0.02(-0.40%) |
Aug 04, 2004 | 5.194 | 5.230 | 5.191 | 5.230 | 33,731 | +0.01(+0.23%) |
Aug 03, 2004 | 5.164 | 5.224 | 5.164 | 5.218 | 22,599 | +0.04(+0.86%) |
Aug 02, 2004 | 5.135 | 5.218 | 5.135 | 5.173 | 41,826 | +0.04(+0.81%) |
Jul 30, 2004 | 5.105 | 5.132 | 5.099 | 5.132 | 47,223 | +0.01(+0.17%) |
Jul 29, 2004 | 5.114 | 5.126 | 5.105 | 5.123 | 22,599 | +0.02(+0.47%) |
Jul 28, 2004 | 5.158 | 5.158 | 5.087 | 5.099 | 81,629 | -0.06(-1.15%) |
Jul 27, 2004 | 5.227 | 5.227 | 5.144 | 5.158 | 53,969 | -0.07(-1.25%) |
Jul 26, 2004 | 5.239 | 5.247 | 5.150 | 5.224 | 71,509 | -0.04(-0.68%) |
Jul 23, 2004 | 5.259 | 5.259 | 5.218 | 5.259 | 15,516 | -0.00(-0.06%) |
Jul 22, 2004 | 5.310 | 5.310 | 5.239 | 5.262 | 20,913 | -0.04(-0.84%) |
Jul 21, 2004 | 5.327 | 5.327 | 5.307 | 5.307 | 40,139 | -0.01(-0.22%) |
Jul 20, 2004 | 5.295 | 5.322 | 5.277 | 5.319 | 25,298 | +0.04(+0.79%) |
Jul 19, 2004 | 5.292 | 5.304 | 5.265 | 5.277 | 31,707 | -0.01(-0.28%) |
Jul 16, 2004 | 5.313 | 5.313 | 5.277 | 5.292 | 23,611 | +0.00(+0.00%) |
Jul 15, 2004 | 5.319 | 5.319 | 5.277 | 5.292 | 29,683 | -0.03(-0.50%) |
Jul 14, 2004 | 5.247 | 5.319 | 5.241 | 5.319 | 60,378 | +0.07(+1.36%) |
Jul 13, 2004 | 5.250 | 5.262 | 5.233 | 5.247 | 20,575 | -0.03(-0.56%) |
Jul 12, 2004 | 5.268 | 5.289 | 5.247 | 5.277 | 26,310 | +0.00(+0.00%) |
Jul 09, 2004 | 5.233 | 5.277 | 5.233 | 5.277 | 61,390 | +0.01(+0.28%) |
Jul 08, 2004 | 5.247 | 5.262 | 5.233 | 5.262 | 12,480 | +0.01(+0.28%) |
Jul 07, 2004 | 5.173 | 5.247 | 5.161 | 5.247 | 31,032 | +0.05(+0.91%) |
Jul 06, 2004 | 5.218 | 5.218 | 5.188 | 5.200 | 57,680 | +0.01(+0.23%) |
Jul 02, 2004 | 5.123 | 5.203 | 5.123 | 5.188 | 52,957 | +0.07(+1.39%) |
Jul 01, 2004 | 5.084 | 5.120 | 5.084 | 5.117 | 48,572 | +0.06(+1.17%) |
Jun 30, 2004 | 4.981 | 5.058 | 4.981 | 5.058 | 63,751 | +0.09(+1.85%) |
Jun 29, 2004 | 4.987 | 4.992 | 4.942 | 4.966 | 38,116 | -0.01(-0.18%) |
Jun 28, 2004 | 4.921 | 4.975 | 4.895 | 4.975 | 43,850 | +0.04(+0.84%) |
Jun 25, 2004 | 4.951 | 4.957 | 4.915 | 4.933 | 28,671 | -0.01(-0.18%) |
Jun 24, 2004 | 4.936 | 4.981 | 4.912 | 4.942 | 43,513 | -0.01(-0.30%) |
Jun 23, 2004 | 4.921 | 4.957 | 4.895 | 4.957 | 25,635 | +0.02(+0.42%) |
Jun 22, 2004 | 4.892 | 4.951 | 4.865 | 4.936 | 38,790 | +0.05(+1.03%) |
Jun 21, 2004 | 4.877 | 4.889 | 4.841 | 4.886 | 50,259 | +0.02(+0.43%) |
Jun 18, 2004 | 4.868 | 4.868 | 4.806 | 4.865 | 80,954 | +0.01(+0.18%) |
Jun 17, 2004 | 4.992 | 4.992 | 4.788 | 4.856 | 160,222 | -0.11(-2.27%) |
Jun 16, 2004 | 4.966 | 4.969 | 4.966 | 4.969 | 6,408 | +0.02(+0.36%) |
Jun 15, 2004 | 4.906 | 4.963 | 4.892 | 4.951 | 39,465 | +0.07(+1.33%) |
Jun 14, 2004 | 5.010 | 5.010 | 4.886 | 4.886 | 42,163 | -0.14(-2.77%) |
Jun 10, 2004 | 5.046 | 5.046 | 5.025 | 5.025 | 22,599 | -0.04(-0.82%) |
Jun 09, 2004 | 5.025 | 5.067 | 5.019 | 5.067 | 25,635 | +0.02(+0.41%) |
Jun 08, 2004 | 5.055 | 5.067 | 5.040 | 5.046 | 33,731 | +0.00(+0.06%) |
Jun 07, 2004 | 5.031 | 5.055 | 5.028 | 5.043 | 41,489 | +0.02(+0.35%) |
Jun 04, 2004 | 5.025 | 5.040 | 5.010 | 5.025 | 46,548 | +0.00(+0.00%) |
Jun 03, 2004 | 4.921 | 5.037 | 4.906 | 5.025 | 74,545 | +0.13(+2.60%) |
Jun 02, 2004 | 4.921 | 4.957 | 4.895 | 4.898 | 29,345 | -0.03(-0.60%) |
Jun 01, 2004 | 4.915 | 4.933 | 4.880 | 4.927 | 27,322 | +0.02(+0.48%) |
May 28, 2004 | 4.803 | 4.918 | 4.803 | 4.904 | 51,608 | +0.12(+2.41%) |
May 27, 2004 | 4.758 | 4.829 | 4.758 | 4.788 | 50,933 | +0.06(+1.25%) |
May 26, 2004 | 4.708 | 4.729 | 4.672 | 4.729 | 34,742 | +0.05(+1.14%) |
May 25, 2004 | 4.699 | 4.714 | 4.634 | 4.675 | 131,888 | -0.01(-0.19%) |
May 24, 2004 | 4.714 | 4.729 | 4.684 | 4.684 | 14,504 | -0.03(-0.63%) |
May 21, 2004 | 4.818 | 4.826 | 4.714 | 4.714 | 69,823 | -0.09(-1.85%) |
May 20, 2004 | 4.687 | 4.803 | 4.687 | 4.803 | 37,778 | +0.12(+2.53%) |
May 19, 2004 | 4.669 | 4.696 | 4.649 | 4.684 | 25,298 | +0.05(+1.15%) |
May 18, 2004 | 4.625 | 4.646 | 4.580 | 4.631 | 79,942 | +0.02(+0.45%) |
May 17, 2004 | 4.592 | 4.610 | 4.580 | 4.610 | 30,020 | +0.03(+0.65%) |
May 14, 2004 | 4.566 | 4.595 | 4.566 | 4.580 | 40,139 | +0.00(+0.00%) |
May 13, 2004 | 4.551 | 4.595 | 4.551 | 4.580 | 24,960 | +0.04(+0.78%) |
May 12, 2004 | 4.477 | 4.592 | 4.477 | 4.545 | 106,927 | +0.02(+0.39%) |
May 11, 2004 | 4.417 | 4.527 | 4.402 | 4.527 | 62,739 | +0.10(+2.28%) |
May 10, 2004 | 4.675 | 4.675 | 4.328 | 4.426 | 213,854 | -0.25(-5.33%) |
May 07, 2004 | 4.815 | 4.815 | 4.672 | 4.675 | 57,005 | -0.14(-2.95%) |
May 06, 2004 | 4.818 | 4.818 | 4.815 | 4.818 | 51,608 | +0.00(+0.00%) |
May 05, 2004 | 4.835 | 4.835 | 4.818 | 4.818 | 52,283 | +0.01(+0.25%) |
May 04, 2004 | 4.773 | 4.818 | 4.773 | 4.806 | 28,671 | +0.06(+1.31%) |
May 03, 2004 | 4.684 | 4.770 | 4.669 | 4.743 | 70,160 | +0.06(+1.27%) |
Apr 30, 2004 | 4.654 | 4.702 | 4.654 | 4.684 | 49,584 | +0.01(+0.32%) |
Apr 29, 2004 | 4.610 | 4.690 | 4.601 | 4.669 | 72,859 | +0.00(+0.00%) |
Apr 28, 2004 | 4.684 | 4.684 | 4.601 | 4.669 | 71,172 | +0.01(+0.32%) |
Apr 27, 2004 | 4.577 | 4.666 | 4.577 | 4.654 | 112,998 | +0.09(+1.95%) |
Apr 26, 2004 | 4.838 | 4.838 | 4.566 | 4.566 | 314,035 | -0.25(-5.11%) |
Apr 23, 2004 | 4.892 | 4.904 | 4.809 | 4.812 | 49,584 | -0.05(-1.04%) |
Apr 22, 2004 | 4.862 | 4.862 | 4.773 | 4.862 | 123,118 | -0.04(-0.91%) |
Apr 21, 2004 | 4.921 | 4.981 | 4.892 | 4.906 | 69,485 | -0.02(-0.36%) |
Apr 20, 2004 | 5.025 | 5.025 | 4.892 | 4.924 | 74,882 | -0.05(-1.01%) |
Apr 19, 2004 | 5.010 | 5.010 | 4.877 | 4.975 | 199,013 | -0.06(-1.24%) |
Apr 16, 2004 | 4.892 | 5.037 | 4.877 | 5.037 | 101,867 | +0.12(+2.35%) |
Apr 15, 2004 | 4.743 | 4.921 | 4.743 | 4.921 | 114,348 | +0.15(+3.04%) |
Apr 14, 2004 | 4.847 | 4.889 | 4.752 | 4.776 | 143,019 | -0.12(-2.36%) |
Apr 13, 2004 | 4.737 | 4.948 | 4.699 | 4.892 | 217,227 | +0.07(+1.41%) |
Apr 12, 2004 | 5.099 | 5.099 | 4.714 | 4.823 | 431,757 | -0.31(-6.06%) |
Apr 08, 2004 | 5.218 | 5.256 | 5.132 | 5.135 | 78,930 | -0.07(-1.31%) |
Apr 07, 2004 | 5.099 | 5.253 | 5.099 | 5.203 | 121,769 | +0.09(+1.74%) |
Apr 06, 2004 | 5.280 | 5.280 | 4.984 | 5.114 | 219,926 | -0.16(-3.04%) |
Apr 05, 2004 | 5.618 | 5.618 | 5.188 | 5.274 | 228,359 | -0.42(-7.34%) |
Apr 02, 2004 | 5.775 | 5.775 | 5.692 | 5.692 | 61,727 | -0.07(-1.13%) |
Apr 01, 2004 | 5.796 | 5.820 | 5.728 | 5.757 | 107,601 | -0.04(-0.61%) |
Mar 31, 2004 | 5.722 | 5.823 | 5.722 | 5.793 | 64,426 | +0.09(+1.51%) |
Mar 30, 2004 | 5.722 | 5.840 | 5.692 | 5.707 | 86,014 | -0.01(-0.26%) |
Mar 29, 2004 | 5.633 | 5.722 | 5.633 | 5.722 | 26,647 | +0.12(+2.12%) |
Mar 26, 2004 | 5.588 | 5.662 | 5.574 | 5.603 | 52,620 | +0.03(+0.53%) |
Mar 25, 2004 | 5.597 | 5.603 | 5.562 | 5.574 | 30,695 | -0.02(-0.32%) |
Mar 24, 2004 | 5.603 | 5.603 | 5.562 | 5.591 | 19,226 | -0.01(-0.16%) |
Mar 23, 2004 | 5.639 | 5.639 | 5.550 | 5.600 | 57,680 | -0.05(-0.94%) |
Mar 22, 2004 | 5.633 | 5.654 | 5.574 | 5.654 | 44,187 | +0.04(+0.69%) |
Mar 19, 2004 | 5.574 | 5.615 | 5.499 | 5.615 | 85,339 | +0.07(+1.18%) |
Mar 18, 2004 | 5.544 | 5.576 | 5.508 | 5.550 | 55,993 | -0.02(-0.43%) |
Mar 17, 2004 | 5.514 | 5.574 | 5.502 | 5.574 | 38,116 | +0.07(+1.35%) |
Mar 16, 2004 | 5.502 | 5.526 | 5.499 | 5.499 | 23,611 | +0.00(+0.00%) |
Mar 15, 2004 | 5.541 | 5.541 | 5.470 | 5.499 | 40,139 | -0.04(-0.70%) |
Mar 12, 2004 | 5.499 | 5.541 | 5.499 | 5.538 | 60,715 | +0.02(+0.43%) |
Mar 11, 2004 | 5.544 | 5.544 | 5.470 | 5.514 | 73,870 | -0.07(-1.27%) |
Mar 10, 2004 | 5.550 | 5.600 | 5.550 | 5.585 | 35,080 | +0.01(+0.27%) |
Mar 09, 2004 | 5.559 | 5.600 | 5.559 | 5.571 | 57,005 | +0.01(+0.21%) |
Mar 08, 2004 | 5.538 | 5.588 | 5.538 | 5.559 | 41,151 | +0.03(+0.59%) |
Mar 05, 2004 | 5.511 | 5.559 | 5.505 | 5.526 | 44,187 | +0.02(+0.32%) |
Mar 04, 2004 | 5.485 | 5.544 | 5.476 | 5.508 | 41,826 | +0.01(+0.16%) |
Mar 03, 2004 | 5.488 | 5.633 | 5.488 | 5.499 | 95,796 | +0.01(+0.27%) |
Mar 02, 2004 | 5.425 | 5.499 | 5.425 | 5.485 | 41,489 | +0.03(+0.54%) |
Mar 01, 2004 | 5.399 | 5.458 | 5.399 | 5.455 | 56,330 | +0.06(+1.10%) |
Feb 27, 2004 | 5.351 | 5.410 | 5.348 | 5.396 | 37,778 | +0.07(+1.22%) |
Feb 26, 2004 | 5.333 | 5.351 | 5.310 | 5.330 | 39,127 | +0.00(+0.00%) |
Feb 25, 2004 | 5.262 | 5.330 | 5.262 | 5.330 | 50,933 | +0.04(+0.84%) |
Feb 24, 2004 | 5.289 | 5.304 | 5.268 | 5.286 | 29,345 | -0.00(-0.06%) |
Feb 23, 2004 | 5.322 | 5.322 | 5.262 | 5.289 | 64,426 | -0.03(-0.61%) |
Feb 20, 2004 | 5.292 | 5.336 | 5.253 | 5.322 | 91,748 | -0.01(-0.22%) |
Feb 19, 2004 | 5.292 | 5.366 | 5.239 | 5.333 | 131,888 | +0.03(+0.50%) |
Feb 18, 2004 | 5.292 | 5.336 | 5.292 | 5.307 | 70,835 | -0.07(-1.38%) |
Feb 17, 2004 | 5.384 | 5.440 | 5.336 | 5.381 | 66,450 | +0.00(+0.00%) |
Feb 13, 2004 | 5.405 | 5.405 | 5.381 | 5.381 | 24,960 | -0.03(-0.55%) |
Feb 12, 2004 | 5.410 | 5.410 | 5.387 | 5.410 | 40,814 | +0.00(+0.00%) |
Feb 11, 2004 | 5.387 | 5.410 | 5.384 | 5.410 | 30,357 | +0.01(+0.27%) |
Feb 10, 2004 | 5.410 | 5.410 | 5.375 | 5.396 | 43,513 | -0.01(-0.22%) |
Feb 09, 2004 | 5.431 | 5.431 | 5.384 | 5.407 | 22,599 | -0.04(-0.71%) |
Feb 06, 2004 | 5.307 | 5.470 | 5.298 | 5.446 | 59,703 | +0.15(+2.74%) |
Feb 05, 2004 | 5.345 | 5.345 | 5.268 | 5.301 | 34,742 | -0.04(-0.83%) |
Feb 04, 2004 | 5.342 | 5.351 | 5.339 | 5.345 | 17,202 | -0.01(-0.22%) |
Feb 03, 2004 | 5.301 | 5.378 | 5.301 | 5.357 | 34,068 | +0.06(+1.18%) |
Feb 02, 2004 | 5.265 | 5.333 | 5.250 | 5.295 | 85,676 | +0.04(+0.79%) |
Jan 30, 2004 | 5.292 | 5.292 | 5.227 | 5.253 | 83,652 | -0.04(-0.73%) |
Jan 29, 2004 | 5.307 | 5.307 | 5.274 | 5.292 | 55,318 | -0.00(-0.06%) |
Jan 28, 2004 | 5.289 | 5.319 | 5.289 | 5.295 | 29,008 | -0.01(-0.17%) |
Jan 27, 2004 | 5.336 | 5.336 | 5.277 | 5.304 | 41,826 | -0.02(-0.45%) |
Jan 26, 2004 | 5.322 | 5.336 | 5.277 | 5.327 | 32,044 | -0.01(-0.17%) |
Jan 23, 2004 | 5.342 | 5.342 | 5.289 | 5.336 | 45,874 | -0.00(-0.06%) |
Jan 22, 2004 | 5.277 | 5.381 | 5.262 | 5.339 | 80,954 | +0.07(+1.41%) |
Jan 21, 2004 | 5.307 | 5.307 | 5.241 | 5.265 | 26,647 | +0.01(+0.28%) |
Jan 20, 2004 | 5.289 | 5.307 | 5.233 | 5.250 | 59,029 | -0.04(-0.84%) |
Jan 16, 2004 | 5.289 | 5.313 | 5.289 | 5.295 | 51,608 | +0.01(+0.11%) |
Jan 15, 2004 | 5.333 | 5.333 | 5.268 | 5.289 | 74,208 | -0.04(-0.83%) |
Jan 14, 2004 | 5.292 | 5.333 | 5.280 | 5.333 | 30,695 | +0.02(+0.39%) |
Jan 13, 2004 | 5.295 | 5.327 | 5.277 | 5.313 | 47,898 | -0.02(-0.44%) |
Jan 12, 2004 | 5.360 | 5.360 | 5.292 | 5.336 | 48,909 | -0.02(-0.39%) |
Jan 09, 2004 | 5.387 | 5.402 | 5.274 | 5.357 | 123,455 | -0.04(-0.77%) |
Jan 08, 2004 | 5.366 | 5.431 | 5.363 | 5.399 | 53,632 | +0.05(+1.00%) |
Jan 07, 2004 | 5.286 | 5.363 | 5.286 | 5.345 | 35,754 | +0.04(+0.78%) |
Jan 06, 2004 | 5.256 | 5.307 | 5.247 | 5.304 | 50,596 | +0.03(+0.62%) |
Jan 05, 2004 | 5.203 | 5.286 | 5.203 | 5.271 | 93,434 | -0.01(-0.28%) |
Jan 02, 2004 | 5.277 | 5.286 | 5.191 | 5.286 | 46,548 | +0.03(+0.51%) |
Dec 31, 2003 | 5.147 | 5.277 | 5.144 | 5.259 | 87,363 | +0.09(+1.84%) |
Dec 30, 2003 | 5.129 | 5.167 | 5.129 | 5.164 | 34,405 | +0.04(+0.75%) |
Dec 29, 2003 | 5.129 | 5.158 | 5.123 | 5.126 | 67,462 | -0.00(-0.06%) |
Dec 26, 2003 | 5.099 | 5.141 | 5.099 | 5.129 | 21,250 | +0.04(+0.82%) |
Dec 24, 2003 | 5.093 | 5.099 | 5.075 | 5.087 | 28,334 | +0.02(+0.41%) |
Dec 23, 2003 | 5.114 | 5.120 | 5.067 | 5.067 | 36,429 | -0.05(-0.98%) |
Dec 22, 2003 | 5.153 | 5.153 | 5.132 | 5.117 | 64,426 | -0.04(-0.69%) |
Dec 19, 2003 | 5.153 | 5.153 | 5.153 | 5.153 | 8,432 | -0.01(-0.11%) |
Dec 18, 2003 | 5.090 | 5.158 | 5.090 | 5.158 | 57,680 | +0.06(+1.16%) |
Dec 17, 2003 | 5.070 | 5.111 | 5.052 | 5.099 | 81,291 | +0.01(+0.17%) |
Dec 16, 2003 | 5.114 | 5.114 | 5.090 | 5.090 | 29,683 | -0.05(-0.98%) |
Dec 15, 2003 | 5.102 | 5.141 | 5.102 | 5.141 | 46,548 | +0.04(+0.76%) |
Dec 12, 2003 | 5.111 | 5.111 | 5.084 | 5.102 | 30,020 | +0.01(+0.12%) |
Dec 11, 2003 | 5.064 | 5.099 | 5.055 | 5.096 | 55,993 | +0.02(+0.41%) |
Dec 10, 2003 | 5.114 | 5.114 | 5.070 | 5.075 | 65,775 | -0.05(-0.98%) |
Dec 09, 2003 | 5.135 | 5.138 | 5.135 | 5.126 | 9,781 | +0.03(+0.52%) |
Dec 08, 2003 | 5.138 | 5.138 | 5.111 | 5.099 | 95,796 | -0.06(-1.09%) |
Dec 05, 2003 | 5.138 | 5.182 | 5.138 | 5.155 | 26,310 | +0.01(+0.12%) |
Dec 04, 2003 | 5.099 | 5.114 | 5.099 | 5.150 | 56,668 | +0.02(+0.40%) |
Dec 03, 2003 | 5.099 | 5.129 | 5.093 | 5.129 | 33,731 | +0.02(+0.46%) |
Dec 02, 2003 | 5.070 | 5.114 | 5.070 | 5.105 | 44,862 | +0.05(+1.00%) |