Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.375 | 7.874 | 7.375 | 7.830 | 2,047,251 | +0.40(+5.34%) |
Jul 29, 2004 | 7.339 | 7.466 | 7.193 | 7.433 | 1,671,629 | +0.12(+1.67%) |
Jul 28, 2004 | 7.115 | 7.337 | 7.024 | 7.311 | 1,202,375 | +0.20(+2.79%) |
Jul 27, 2004 | 6.701 | 7.420 | 6.683 | 7.113 | 3,391,309 | +0.38(+5.68%) |
Jul 26, 2004 | 6.219 | 6.738 | 6.217 | 6.730 | 2,974,775 | +0.78(+13.03%) |
Jul 23, 2004 | 6.037 | 6.091 | 5.864 | 5.955 | 900,065 | +0.08(+1.36%) |
Jul 22, 2004 | 6.027 | 6.080 | 5.818 | 5.874 | 826,204 | -0.21(-3.41%) |
Jul 21, 2004 | 5.991 | 6.117 | 5.991 | 6.082 | 681,227 | -0.03(-0.51%) |
Jul 20, 2004 | 6.088 | 6.142 | 5.996 | 6.113 | 417,632 | +0.03(+0.42%) |
Jul 19, 2004 | 6.106 | 6.120 | 6.013 | 6.088 | 298,191 | -0.04(-0.59%) |
Jul 16, 2004 | 6.100 | 6.193 | 6.093 | 6.124 | 353,381 | +0.01(+0.18%) |
Jul 15, 2004 | 6.026 | 6.168 | 6.009 | 6.113 | 261,947 | +0.09(+1.42%) |
Jul 14, 2004 | 5.953 | 6.126 | 5.874 | 6.027 | 327,845 | +0.08(+1.38%) |
Jul 13, 2004 | 5.700 | 5.964 | 5.700 | 5.945 | 326,198 | +0.25(+4.31%) |
Jul 12, 2004 | 5.785 | 5.785 | 5.632 | 5.700 | 373,700 | -0.09(-1.48%) |
Jul 09, 2004 | 5.865 | 5.905 | 5.701 | 5.785 | 281,167 | -0.07(-1.15%) |
Jul 08, 2004 | 6.058 | 6.058 | 5.851 | 5.853 | 190,282 | -0.22(-3.69%) |
Jul 07, 2004 | 6.055 | 6.118 | 6.002 | 6.077 | 247,669 | +0.02(+0.36%) |
Jul 06, 2004 | 6.126 | 6.128 | 6.009 | 6.055 | 288,855 | -0.07(-1.19%) |
Jul 02, 2004 | 6.109 | 6.199 | 6.104 | 6.128 | 170,238 | +0.00(+0.00%) |
Jul 01, 2004 | 6.177 | 6.177 | 6.060 | 6.128 | 279,245 | -0.07(-1.17%) |
Jun 30, 2004 | 6.148 | 6.200 | 6.091 | 6.200 | 250,964 | +0.05(+0.86%) |
Jun 29, 2004 | 5.998 | 6.182 | 5.998 | 6.148 | 392,646 | +0.13(+2.18%) |
Jun 28, 2004 | 6.067 | 6.100 | 5.969 | 6.017 | 266,065 | -0.08(-1.37%) |
Jun 25, 2004 | 5.867 | 6.100 | 5.867 | 6.100 | 412,964 | +0.25(+4.20%) |
Jun 24, 2004 | 5.918 | 6.009 | 5.833 | 5.854 | 276,499 | -0.13(-2.13%) |
Jun 23, 2004 | 5.800 | 6.049 | 5.800 | 5.982 | 332,239 | +0.15(+2.50%) |
Jun 22, 2004 | 5.791 | 5.844 | 5.707 | 5.836 | 162,000 | +0.02(+0.38%) |
Jun 21, 2004 | 5.882 | 5.882 | 5.791 | 5.814 | 211,974 | -0.05(-0.90%) |
Jun 18, 2004 | 5.789 | 5.867 | 5.742 | 5.867 | 331,415 | +0.08(+1.35%) |
Jun 17, 2004 | 5.754 | 5.822 | 5.625 | 5.789 | 285,286 | +0.03(+0.60%) |
Jun 16, 2004 | 5.696 | 5.754 | 5.627 | 5.754 | 240,530 | +0.09(+1.51%) |
Jun 15, 2004 | 5.554 | 5.718 | 5.554 | 5.669 | 417,083 | +0.18(+3.35%) |
Jun 14, 2004 | 5.636 | 5.641 | 5.448 | 5.485 | 228,997 | -0.17(-3.09%) |
Jun 10, 2004 | 5.572 | 5.723 | 5.572 | 5.660 | 295,720 | +0.08(+1.47%) |
Jun 09, 2004 | 5.709 | 5.718 | 5.572 | 5.578 | 367,110 | -0.16(-2.76%) |
Jun 08, 2004 | 5.727 | 5.736 | 5.607 | 5.736 | 177,651 | -0.02(-0.35%) |
Jun 07, 2004 | 5.554 | 5.771 | 5.554 | 5.756 | 222,957 | +0.25(+4.46%) |
Jun 04, 2004 | 5.427 | 5.600 | 5.388 | 5.510 | 194,950 | +0.15(+2.75%) |
Jun 03, 2004 | 5.558 | 5.558 | 5.363 | 5.363 | 292,699 | -0.19(-3.51%) |
Jun 02, 2004 | 5.691 | 5.692 | 5.541 | 5.558 | 422,300 | -0.18(-3.11%) |
Jun 01, 2004 | 5.536 | 5.745 | 5.536 | 5.736 | 389,900 | +0.20(+3.55%) |
May 28, 2004 | 5.514 | 5.563 | 5.467 | 5.539 | 170,512 | +0.01(+0.13%) |
May 27, 2004 | 5.463 | 5.592 | 5.442 | 5.532 | 383,859 | +0.07(+1.27%) |
May 26, 2004 | 5.518 | 5.541 | 5.448 | 5.463 | 401,158 | +0.01(+0.20%) |
May 25, 2004 | 5.162 | 5.465 | 5.155 | 5.452 | 553,274 | +0.26(+5.02%) |
May 24, 2004 | 5.152 | 5.254 | 5.099 | 5.192 | 224,879 | +0.03(+0.53%) |
May 21, 2004 | 5.099 | 5.226 | 5.064 | 5.164 | 198,794 | +0.11(+2.20%) |
May 20, 2004 | 5.071 | 5.183 | 5.019 | 5.053 | 260,299 | -0.03(-0.57%) |
May 19, 2004 | 5.117 | 5.317 | 5.070 | 5.082 | 437,402 | +0.05(+1.01%) |
May 18, 2004 | 4.871 | 5.044 | 4.816 | 5.031 | 370,954 | +0.21(+4.26%) |
May 17, 2004 | 4.917 | 4.917 | 4.780 | 4.826 | 358,873 | -0.09(-1.82%) |
May 14, 2004 | 4.871 | 4.975 | 4.807 | 4.915 | 299,289 | +0.03(+0.71%) |
May 13, 2004 | 4.962 | 4.980 | 4.844 | 4.880 | 267,438 | -0.11(-2.19%) |
May 12, 2004 | 4.917 | 5.000 | 4.806 | 4.989 | 660,634 | +0.09(+1.82%) |
May 11, 2004 | 4.826 | 4.928 | 4.782 | 4.900 | 387,978 | +0.19(+4.02%) |
May 10, 2004 | 4.827 | 4.882 | 4.689 | 4.711 | 708,135 | -0.10(-2.01%) |
May 07, 2004 | 4.917 | 5.062 | 4.807 | 4.807 | 653,769 | -0.11(-2.22%) |
May 06, 2004 | 5.181 | 5.181 | 4.844 | 4.917 | 594,735 | -0.32(-6.09%) |
May 05, 2004 | 5.237 | 5.297 | 5.153 | 5.235 | 386,605 | +0.00(+0.00%) |
May 04, 2004 | 5.008 | 5.359 | 5.008 | 5.235 | 473,921 | +0.25(+5.00%) |
May 03, 2004 | 5.002 | 5.059 | 4.809 | 4.986 | 434,656 | +0.01(+0.26%) |
Apr 30, 2004 | 5.093 | 5.115 | 4.906 | 4.973 | 535,701 | -0.10(-1.97%) |
Apr 29, 2004 | 5.246 | 5.272 | 4.988 | 5.073 | 524,443 | -0.19(-3.63%) |
Apr 28, 2004 | 5.609 | 5.614 | 5.206 | 5.264 | 855,584 | -0.33(-5.95%) |
Apr 27, 2004 | 5.674 | 6.002 | 5.523 | 5.598 | 668,871 | -0.03(-0.55%) |
Apr 26, 2004 | 5.822 | 5.867 | 5.609 | 5.629 | 281,167 | -0.15(-2.65%) |
Apr 23, 2004 | 6.009 | 6.009 | 5.609 | 5.782 | 590,067 | +0.08(+1.44%) |
Apr 22, 2004 | 5.390 | 5.803 | 5.390 | 5.700 | 467,605 | +0.37(+7.01%) |
Apr 21, 2004 | 5.427 | 5.427 | 5.297 | 5.326 | 534,602 | +0.04(+0.79%) |
Apr 20, 2004 | 5.518 | 5.545 | 5.277 | 5.284 | 220,760 | -0.21(-3.91%) |
Apr 19, 2004 | 5.578 | 5.600 | 5.467 | 5.499 | 235,587 | -0.10(-1.72%) |
Apr 16, 2004 | 5.463 | 5.598 | 5.374 | 5.596 | 400,883 | +0.13(+2.43%) |
Apr 15, 2004 | 5.547 | 5.665 | 5.372 | 5.463 | 396,490 | -0.04(-0.70%) |
Apr 14, 2004 | 5.674 | 5.674 | 5.417 | 5.501 | 473,097 | -0.17(-3.02%) |
Apr 13, 2004 | 5.891 | 5.907 | 5.667 | 5.672 | 348,988 | -0.25(-4.27%) |
Apr 12, 2004 | 5.976 | 5.982 | 5.878 | 5.925 | 217,465 | -0.05(-0.85%) |
Apr 08, 2004 | 6.075 | 6.100 | 5.955 | 5.976 | 280,893 | -0.08(-1.29%) |
Apr 07, 2004 | 6.082 | 6.082 | 5.953 | 6.055 | 170,238 | -0.05(-0.78%) |
Apr 06, 2004 | 6.111 | 6.140 | 6.015 | 6.102 | 273,753 | -0.01(-0.15%) |
Apr 05, 2004 | 6.102 | 6.182 | 6.022 | 6.111 | 343,771 | +0.01(+0.15%) |
Apr 02, 2004 | 6.018 | 6.173 | 6.018 | 6.102 | 369,581 | +0.15(+2.45%) |
Apr 01, 2004 | 5.964 | 6.069 | 5.933 | 5.956 | 394,293 | -0.03(-0.52%) |
Mar 31, 2004 | 5.982 | 6.009 | 5.909 | 5.987 | 276,774 | -0.03(-0.54%) |
Mar 30, 2004 | 5.936 | 6.027 | 5.900 | 6.020 | 275,126 | +0.06(+0.95%) |
Mar 29, 2004 | 5.709 | 5.964 | 5.709 | 5.964 | 760,305 | +0.29(+5.14%) |
Mar 26, 2004 | 5.527 | 5.718 | 5.498 | 5.672 | 354,205 | +0.19(+3.49%) |
Mar 25, 2004 | 5.445 | 5.570 | 5.445 | 5.481 | 387,154 | +0.07(+1.21%) |
Mar 24, 2004 | 5.563 | 5.572 | 5.308 | 5.416 | 316,862 | -0.11(-1.91%) |
Mar 23, 2004 | 5.536 | 5.654 | 5.521 | 5.521 | 478,039 | +0.03(+0.56%) |
Mar 22, 2004 | 5.578 | 5.601 | 5.412 | 5.490 | 391,822 | -0.08(-1.47%) |
Mar 19, 2004 | 5.536 | 5.827 | 5.536 | 5.572 | 591,715 | +0.06(+1.16%) |
Mar 18, 2004 | 5.514 | 5.558 | 5.390 | 5.508 | 213,072 | +0.03(+0.60%) |
Mar 17, 2004 | 5.372 | 5.612 | 5.372 | 5.476 | 267,987 | +0.18(+3.44%) |
Mar 16, 2004 | 5.408 | 5.450 | 5.263 | 5.294 | 633,725 | -0.08(-1.49%) |
Mar 15, 2004 | 5.636 | 5.636 | 5.372 | 5.374 | 412,690 | -0.30(-5.33%) |
Mar 12, 2004 | 5.590 | 5.676 | 5.536 | 5.676 | 385,232 | +0.13(+2.36%) |
Mar 11, 2004 | 5.623 | 5.718 | 5.507 | 5.545 | 443,168 | -0.06(-1.07%) |
Mar 10, 2004 | 5.987 | 6.047 | 5.585 | 5.605 | 391,273 | -0.38(-6.39%) |
Mar 09, 2004 | 6.155 | 6.155 | 5.935 | 5.987 | 442,893 | -0.17(-2.72%) |
Mar 08, 2004 | 6.155 | 6.262 | 5.736 | 6.155 | 392,371 | -0.00(-0.03%) |
Mar 05, 2004 | 6.146 | 6.291 | 6.126 | 6.157 | 292,425 | -0.07(-1.08%) |
Mar 04, 2004 | 6.191 | 6.262 | 6.144 | 6.224 | 316,038 | +0.05(+0.83%) |
Mar 03, 2004 | 6.191 | 6.210 | 6.053 | 6.173 | 252,611 | +0.01(+0.09%) |
Mar 02, 2004 | 6.288 | 6.321 | 6.142 | 6.168 | 471,449 | -0.12(-1.94%) |
Mar 01, 2004 | 6.228 | 6.368 | 6.160 | 6.290 | 653,769 | +0.07(+1.11%) |
Feb 27, 2004 | 5.900 | 6.333 | 5.864 | 6.220 | 886,062 | +0.36(+6.09%) |
Feb 26, 2004 | 5.831 | 5.911 | 5.767 | 5.864 | 3,212,833 | +0.03(+0.56%) |
Feb 25, 2004 | 5.823 | 5.831 | 5.665 | 5.831 | 352,008 | +0.02(+0.34%) |
Feb 24, 2004 | 5.800 | 5.825 | 5.681 | 5.811 | 477,216 | +0.00(+0.00%) |
Feb 23, 2004 | 5.945 | 5.984 | 5.782 | 5.811 | 342,947 | -0.09(-1.57%) |
Feb 20, 2004 | 6.137 | 6.137 | 5.818 | 5.904 | 538,721 | -0.27(-4.42%) |
Feb 19, 2004 | 6.310 | 6.341 | 6.168 | 6.177 | 308,625 | -0.14(-2.22%) |
Feb 18, 2004 | 6.383 | 6.437 | 6.301 | 6.317 | 335,533 | -0.01(-0.12%) |
Feb 17, 2004 | 6.328 | 6.419 | 6.291 | 6.324 | 742,183 | +0.05(+0.75%) |
Feb 13, 2004 | 6.319 | 6.392 | 6.255 | 6.277 | 550,802 | -0.08(-1.23%) |
Feb 12, 2004 | 6.297 | 6.477 | 6.253 | 6.355 | 690,837 | +0.06(+0.93%) |
Feb 11, 2004 | 6.100 | 6.313 | 6.075 | 6.297 | 1,006,052 | +0.21(+3.53%) |
Feb 10, 2004 | 6.057 | 6.098 | 6.026 | 6.082 | 383,585 | +0.04(+0.72%) |
Feb 09, 2004 | 5.978 | 6.088 | 5.940 | 6.038 | 526,365 | +0.07(+1.25%) |
Feb 06, 2004 | 5.809 | 5.966 | 5.794 | 5.964 | 470,077 | +0.14(+2.34%) |
Feb 05, 2004 | 5.756 | 5.880 | 5.740 | 5.827 | 452,504 | +0.07(+1.27%) |
Feb 04, 2004 | 5.701 | 5.918 | 5.681 | 5.754 | 801,766 | +0.05(+0.93%) |
Feb 03, 2004 | 5.703 | 5.760 | 5.683 | 5.701 | 376,171 | -0.04(-0.67%) |
Feb 02, 2004 | 5.518 | 5.771 | 5.463 | 5.740 | 526,914 | +0.23(+4.16%) |
Jan 30, 2004 | 5.700 | 5.700 | 5.496 | 5.510 | 350,635 | -0.22(-3.91%) |
Jan 29, 2004 | 5.714 | 5.760 | 5.596 | 5.734 | 397,039 | +0.02(+0.38%) |
Jan 28, 2004 | 5.827 | 5.898 | 5.672 | 5.712 | 577,986 | -0.07(-1.26%) |
Jan 27, 2004 | 5.723 | 5.945 | 5.705 | 5.785 | 485,453 | +0.05(+0.92%) |
Jan 26, 2004 | 5.891 | 5.991 | 5.572 | 5.732 | 697,152 | -0.08(-1.32%) |
Jan 23, 2004 | 5.800 | 5.911 | 5.681 | 5.809 | 1,193,314 | +0.43(+8.03%) |
Jan 22, 2004 | 5.536 | 5.547 | 5.352 | 5.377 | 548,057 | -0.19(-3.50%) |
Jan 21, 2004 | 5.494 | 5.636 | 5.472 | 5.572 | 522,521 | +0.01(+0.10%) |
Jan 20, 2004 | 5.212 | 5.574 | 5.212 | 5.567 | 751,244 | +0.36(+6.81%) |
Jan 16, 2004 | 5.448 | 5.496 | 5.199 | 5.212 | 429,439 | -0.22(-4.09%) |
Jan 15, 2004 | 5.408 | 5.434 | 5.166 | 5.434 | 381,937 | +0.05(+1.02%) |
Jan 14, 2004 | 5.505 | 5.505 | 5.308 | 5.379 | 225,977 | -0.08(-1.47%) |
Jan 13, 2004 | 5.549 | 5.549 | 5.372 | 5.459 | 462,114 | -0.03(-0.56%) |
Jan 12, 2004 | 5.463 | 5.558 | 5.439 | 5.490 | 251,238 | +0.06(+1.11%) |
Jan 09, 2004 | 5.417 | 5.561 | 5.345 | 5.430 | 387,978 | -0.07(-1.23%) |
Jan 08, 2004 | 5.559 | 5.614 | 5.490 | 5.498 | 420,653 | -0.12(-2.20%) |
Jan 07, 2004 | 5.671 | 5.671 | 5.499 | 5.621 | 355,303 | -0.09(-1.50%) |
Jan 06, 2004 | 5.798 | 5.825 | 5.700 | 5.707 | 286,659 | -0.09(-1.57%) |
Jan 05, 2004 | 5.581 | 5.814 | 5.581 | 5.798 | 315,764 | +0.24(+4.39%) |
Jan 02, 2004 | 5.445 | 5.643 | 5.445 | 5.554 | 240,804 | +0.17(+3.15%) |
Dec 31, 2003 | 5.558 | 5.634 | 5.365 | 5.385 | 702,918 | -0.23(-4.15%) |
Dec 30, 2003 | 5.722 | 5.805 | 5.598 | 5.618 | 231,194 | -0.11(-1.85%) |
Dec 29, 2003 | 5.627 | 5.791 | 5.600 | 5.723 | 508,243 | +0.10(+1.72%) |
Dec 26, 2003 | 5.505 | 5.672 | 5.505 | 5.627 | 80,176 | +0.10(+1.88%) |
Dec 24, 2003 | 5.570 | 5.581 | 5.463 | 5.523 | 111,753 | -0.00(-0.03%) |
Dec 23, 2003 | 5.581 | 5.581 | 5.399 | 5.525 | 274,028 | -0.06(-1.04%) |
Dec 22, 2003 | 5.437 | 5.583 | 5.428 | 5.583 | 347,066 | +0.12(+2.20%) |
Dec 19, 2003 | 5.408 | 5.463 | 5.299 | 5.463 | 349,812 | +0.05(+1.01%) |
Dec 18, 2003 | 5.381 | 5.427 | 5.361 | 5.408 | 404,178 | -0.02(-0.34%) |
Dec 17, 2003 | 5.235 | 5.427 | 5.208 | 5.427 | 419,829 | +0.15(+2.94%) |
Dec 16, 2003 | 5.376 | 5.376 | 5.190 | 5.272 | 407,747 | -0.11(-1.96%) |
Dec 15, 2003 | 5.372 | 5.436 | 5.335 | 5.377 | 534,877 | +0.05(+0.96%) |
Dec 12, 2003 | 5.334 | 5.416 | 5.308 | 5.326 | 257,004 | +0.01(+0.14%) |
Dec 11, 2003 | 5.099 | 5.319 | 5.099 | 5.319 | 313,018 | +0.18(+3.43%) |
Dec 10, 2003 | 5.190 | 5.281 | 5.081 | 5.142 | 315,764 | -0.10(-1.88%) |
Dec 09, 2003 | 5.184 | 5.366 | 5.117 | 5.241 | 660,084 | +0.04(+0.74%) |
Dec 08, 2003 | 4.920 | 5.203 | 4.920 | 5.203 | 369,032 | +0.27(+5.39%) |
Dec 05, 2003 | 4.971 | 4.991 | 4.893 | 4.937 | 219,662 | -0.04(-0.88%) |
Dec 04, 2003 | 4.962 | 4.982 | 4.884 | 4.980 | 270,733 | +0.01(+0.22%) |
Dec 03, 2003 | 4.979 | 5.030 | 4.944 | 4.969 | 219,662 | +0.00(+0.00%) |
Dec 02, 2003 | 5.015 | 5.020 | 4.955 | 4.969 | 252,611 | -0.07(-1.48%) |
Dec 01, 2003 | 4.908 | 5.095 | 4.908 | 5.044 | 442,893 | +0.16(+3.36%) |
Nov 28, 2003 | 4.807 | 4.917 | 4.807 | 4.880 | 176,278 | +0.08(+1.67%) |
Nov 26, 2003 | 4.731 | 4.818 | 4.700 | 4.800 | 202,089 | +0.05(+1.00%) |
Nov 25, 2003 | 4.540 | 4.753 | 4.540 | 4.753 | 345,693 | +0.19(+4.27%) |
Nov 24, 2003 | 4.523 | 4.565 | 4.461 | 4.558 | 306,154 | +0.05(+1.17%) |
Nov 21, 2003 | 4.449 | 4.532 | 4.449 | 4.505 | 289,954 | +0.05(+1.06%) |
Nov 20, 2003 | 4.527 | 4.529 | 4.430 | 4.458 | 399,236 | -0.07(-1.45%) |
Nov 19, 2003 | 4.520 | 4.565 | 4.480 | 4.523 | 185,889 | -0.01(-0.24%) |
Nov 18, 2003 | 4.560 | 4.687 | 4.525 | 4.534 | 333,337 | +0.00(+0.00%) |
Nov 17, 2003 | 4.562 | 4.651 | 4.443 | 4.534 | 323,452 | -0.08(-1.66%) |
Nov 14, 2003 | 4.798 | 4.820 | 4.607 | 4.611 | 264,418 | -0.19(-3.91%) |
Nov 13, 2003 | 4.738 | 4.804 | 4.700 | 4.798 | 202,089 | +0.03(+0.69%) |
Nov 12, 2003 | 4.653 | 4.775 | 4.653 | 4.766 | 209,502 | +0.10(+2.23%) |
Nov 11, 2003 | 4.715 | 4.736 | 4.618 | 4.662 | 140,858 | -0.04(-0.93%) |
Nov 10, 2003 | 4.906 | 4.908 | 4.705 | 4.705 | 366,012 | -0.23(-4.58%) |
Nov 07, 2003 | 4.824 | 4.968 | 4.824 | 4.931 | 245,747 | +0.14(+2.85%) |
Nov 06, 2003 | 4.789 | 4.824 | 4.693 | 4.795 | 191,380 | +0.03(+0.53%) |
Nov 05, 2003 | 4.913 | 4.913 | 4.764 | 4.769 | 343,222 | -0.19(-3.78%) |
Nov 04, 2003 | 4.880 | 4.964 | 4.851 | 4.957 | 235,628 | +0.10(+2.06%) |
Nov 03, 2003 | 4.762 | 4.891 | 4.762 | 4.857 | 210,875 | +0.15(+3.17%) |
Oct 31, 2003 | 4.920 | 4.920 | 4.707 | 4.707 | 234,214 | -0.18(-3.65%) |
Oct 30, 2003 | 4.918 | 4.918 | 4.807 | 4.886 | 168,865 | -0.01(-0.11%) |
Oct 29, 2003 | 4.680 | 4.917 | 4.680 | 4.891 | 193,028 | +0.17(+3.51%) |
Oct 28, 2003 | 4.680 | 4.698 | 4.623 | 4.725 | 196,048 | +0.07(+1.41%) |
Oct 27, 2003 | 4.607 | 4.665 | 4.401 | 4.660 | 535,426 | +0.08(+1.83%) |
Oct 24, 2003 | 4.505 | 4.593 | 4.416 | 4.576 | 311,371 | +0.04(+0.96%) |
Oct 23, 2003 | 4.534 | 4.547 | 4.494 | 4.532 | 223,231 | -0.02(-0.36%) |
Oct 22, 2003 | 4.607 | 4.620 | 4.534 | 4.549 | 480,785 | -0.09(-2.04%) |
Oct 21, 2003 | 4.680 | 4.684 | 4.633 | 4.643 | 219,387 | -0.03(-0.58%) |
Oct 20, 2003 | 4.598 | 4.664 | 4.556 | 4.671 | 234,489 | +0.07(+1.58%) |
Oct 17, 2003 | 4.634 | 4.662 | 4.565 | 4.598 | 174,356 | +0.01(+0.24%) |
Oct 16, 2003 | 4.623 | 4.643 | 4.562 | 4.587 | 164,472 | -0.04(-0.79%) |
Oct 15, 2003 | 4.547 | 4.685 | 4.542 | 4.623 | 330,317 | +0.11(+2.46%) |
Oct 14, 2003 | 4.361 | 4.532 | 4.379 | 4.512 | 117,244 | +0.15(+3.47%) |
Oct 13, 2003 | 4.277 | 4.370 | 4.243 | 4.361 | 128,776 | +0.08(+1.96%) |
Oct 10, 2003 | 4.234 | 4.332 | 4.234 | 4.277 | 195,224 | +0.04(+1.03%) |
Oct 09, 2003 | 4.237 | 4.370 | 4.212 | 4.234 | 185,065 | +0.01(+0.26%) |
Oct 08, 2003 | 4.272 | 4.277 | 4.205 | 4.223 | 202,912 | -0.03(-0.69%) |
Oct 07, 2003 | 4.174 | 4.277 | 4.159 | 4.252 | 170,238 | +0.06(+1.39%) |
Oct 06, 2003 | 4.188 | 4.208 | 4.179 | 4.194 | 113,675 | +0.02(+0.52%) |
Oct 03, 2003 | 4.115 | 4.197 | 4.086 | 4.172 | 200,990 | +0.06(+1.42%) |
Oct 02, 2003 | 4.061 | 4.130 | 4.048 | 4.114 | 193,302 | -0.01(-0.13%) |
Oct 01, 2003 | 3.915 | 4.134 | 3.902 | 4.119 | 237,784 | +0.21(+5.50%) |
Sep 30, 2003 | 3.901 | 4.006 | 3.846 | 3.904 | 271,008 | -0.02(-0.60%) |
Sep 29, 2003 | 3.815 | 3.959 | 3.815 | 3.928 | 149,919 | +0.09(+2.23%) |
Sep 26, 2003 | 3.970 | 3.979 | 3.840 | 3.842 | 169,414 | -0.12(-2.99%) |
Sep 25, 2003 | 4.125 | 4.125 | 3.944 | 3.961 | 261,947 | -0.16(-3.97%) |
Sep 24, 2003 | 4.157 | 4.176 | 4.110 | 4.125 | 308,350 | -0.05(-1.31%) |
Sep 23, 2003 | 4.125 | 4.206 | 4.108 | 4.179 | 247,669 | +0.08(+1.86%) |
Sep 22, 2003 | 4.216 | 4.216 | 4.063 | 4.103 | 355,029 | -0.15(-3.64%) |
Sep 19, 2003 | 4.179 | 4.327 | 4.137 | 4.257 | 248,767 | +0.07(+1.65%) |
Sep 18, 2003 | 4.143 | 4.185 | 4.117 | 4.188 | 154,587 | +0.03(+0.74%) |
Sep 17, 2003 | 4.097 | 4.161 | 4.079 | 4.157 | 101,319 | +0.05(+1.15%) |
Sep 16, 2003 | 4.170 | 4.208 | 4.104 | 4.110 | 159,804 | -0.06(-1.44%) |
Sep 15, 2003 | 4.192 | 4.247 | 4.170 | 4.170 | 116,970 | -0.03(-0.74%) |
Sep 12, 2003 | 4.104 | 4.243 | 4.097 | 4.201 | 143,878 | +0.09(+2.26%) |
Sep 11, 2003 | 4.006 | 4.123 | 4.006 | 4.108 | 152,390 | +0.11(+2.78%) |
Sep 10, 2003 | 4.079 | 4.104 | 3.993 | 3.997 | 172,709 | -0.09(-2.27%) |
Sep 09, 2003 | 4.103 | 4.114 | 4.072 | 4.090 | 317,411 | -0.01(-0.27%) |
Sep 08, 2003 | 3.979 | 4.141 | 3.970 | 4.101 | 139,210 | +0.10(+2.55%) |
Sep 05, 2003 | 3.879 | 4.066 | 3.870 | 3.999 | 213,072 | +0.11(+2.76%) |
Sep 04, 2003 | 4.023 | 4.030 | 3.822 | 3.891 | 200,990 | -0.13(-3.22%) |
Sep 03, 2003 | 3.851 | 4.039 | 3.851 | 4.021 | 300,662 | +0.18(+4.64%) |
Sep 02, 2003 | 3.806 | 3.877 | 3.775 | 3.842 | 267,438 | +0.05(+1.34%) |
Aug 29, 2003 | 3.824 | 3.824 | 3.788 | 3.791 | 129,326 | -0.03(-0.90%) |
Aug 28, 2003 | 3.755 | 3.879 | 3.711 | 3.826 | 169,963 | +0.05(+1.30%) |
Aug 27, 2003 | 3.684 | 3.782 | 3.644 | 3.777 | 143,329 | +0.10(+2.62%) |
Aug 26, 2003 | 3.693 | 3.724 | 3.653 | 3.680 | 338,005 | -0.01(-0.34%) |
Aug 25, 2003 | 3.660 | 3.708 | 3.642 | 3.693 | 162,550 | +0.04(+1.20%) |
Aug 22, 2003 | 3.627 | 3.667 | 3.551 | 3.649 | 191,106 | +0.04(+1.21%) |
Aug 21, 2003 | 3.673 | 3.693 | 3.591 | 3.606 | 161,451 | -0.05(-1.35%) |
Aug 20, 2003 | 3.615 | 3.700 | 3.591 | 3.655 | 266,614 | +0.02(+0.60%) |
Aug 19, 2003 | 3.460 | 3.642 | 3.460 | 3.633 | 165,570 | +0.18(+5.33%) |
Aug 18, 2003 | 3.487 | 3.487 | 3.434 | 3.449 | 168,590 | -0.02(-0.47%) |
Aug 15, 2003 | 3.423 | 3.514 | 3.423 | 3.465 | 76,332 | +0.02(+0.69%) |
Aug 14, 2003 | 3.423 | 3.496 | 3.416 | 3.442 | 114,224 | +0.05(+1.56%) |
Aug 13, 2003 | 3.387 | 3.462 | 3.372 | 3.389 | 291,876 | +0.03(+0.81%) |
Aug 12, 2003 | 3.305 | 3.405 | 3.287 | 3.362 | 166,119 | +0.04(+1.32%) |
Aug 11, 2003 | 3.294 | 3.394 | 3.256 | 3.318 | 169,689 | +0.02(+0.72%) |
Aug 08, 2003 | 3.258 | 3.301 | 3.209 | 3.294 | 139,485 | +0.05(+1.46%) |
Aug 07, 2003 | 3.223 | 3.278 | 3.168 | 3.247 | 113,400 | +0.04(+1.13%) |
Aug 06, 2003 | 3.201 | 3.232 | 3.119 | 3.210 | 205,384 | -0.01(-0.28%) |
Aug 05, 2003 | 3.382 | 3.418 | 3.201 | 3.219 | 147,173 | -0.16(-4.79%) |
Aug 04, 2003 | 3.369 | 3.396 | 3.331 | 3.382 | 143,604 | +0.00(+0.11%) |