Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.51 | 11.60 | 11.35 | 11.47 | 678,171 | -0.04(-0.35%) |
Aug 30, 2004 | 11.36 | 11.59 | 11.25 | 11.51 | 800,935 | +0.16(+1.39%) |
Aug 27, 2004 | 11.40 | 11.43 | 11.28 | 11.36 | 989,041 | -0.04(-0.32%) |
Aug 26, 2004 | 11.31 | 11.49 | 11.31 | 11.39 | 586,841 | +0.01(+0.11%) |
Aug 25, 2004 | 11.31 | 11.39 | 11.17 | 11.38 | 440,811 | +0.06(+0.54%) |
Aug 24, 2004 | 11.11 | 11.41 | 11.09 | 11.32 | 948,449 | +0.28(+2.56%) |
Aug 23, 2004 | 11.12 | 11.20 | 11.02 | 11.04 | 573,970 | -0.11(-1.02%) |
Aug 20, 2004 | 10.59 | 11.15 | 10.56 | 11.15 | 763,314 | +0.59(+5.59%) |
Aug 19, 2004 | 10.83 | 10.86 | 10.50 | 10.56 | 555,407 | -0.24(-2.24%) |
Aug 18, 2004 | 10.55 | 10.82 | 10.46 | 10.80 | 434,871 | +0.21(+2.02%) |
Aug 17, 2004 | 10.59 | 10.64 | 10.54 | 10.59 | 794,252 | -0.04(-0.34%) |
Aug 16, 2004 | 10.44 | 10.70 | 10.44 | 10.63 | 499,223 | +0.19(+1.86%) |
Aug 13, 2004 | 10.55 | 10.63 | 10.42 | 10.43 | 317,057 | -0.08(-0.73%) |
Aug 12, 2004 | 10.73 | 10.73 | 10.49 | 10.51 | 654,905 | -0.22(-2.03%) |
Aug 11, 2004 | 10.50 | 10.78 | 10.40 | 10.73 | 721,732 | +0.15(+1.45%) |
Aug 10, 2004 | 10.18 | 10.61 | 10.16 | 10.57 | 613,324 | +0.38(+3.68%) |
Aug 09, 2004 | 10.28 | 10.40 | 10.17 | 10.20 | 896,720 | -0.09(-0.86%) |
Aug 06, 2004 | 10.31 | 10.34 | 10.23 | 10.29 | 592,286 | -0.04(-0.39%) |
Aug 05, 2004 | 10.71 | 10.74 | 10.15 | 10.33 | 702,674 | -0.40(-3.77%) |
Aug 04, 2004 | 10.55 | 10.73 | 10.46 | 10.73 | 389,577 | +0.18(+1.72%) |
Aug 03, 2004 | 10.76 | 10.84 | 10.55 | 10.55 | 348,986 | -0.30(-2.76%) |
Aug 02, 2004 | 10.78 | 10.91 | 10.59 | 10.85 | 391,804 | +0.09(+0.83%) |
Jul 30, 2004 | 10.95 | 10.95 | 10.76 | 10.76 | 606,394 | -0.21(-1.91%) |
Jul 29, 2004 | 10.90 | 11.05 | 10.84 | 10.97 | 436,851 | +0.11(+1.04%) |
Jul 28, 2004 | 10.66 | 10.93 | 10.61 | 10.86 | 589,563 | +0.22(+2.05%) |
Jul 27, 2004 | 10.67 | 10.71 | 10.57 | 10.64 | 517,538 | +0.05(+0.50%) |
Jul 26, 2004 | 10.75 | 10.85 | 10.55 | 10.59 | 565,060 | -0.16(-1.47%) |
Jul 23, 2004 | 10.61 | 10.85 | 10.61 | 10.74 | 1,899,622 | +0.14(+1.33%) |
Jul 22, 2004 | 10.55 | 10.65 | 10.43 | 10.60 | 686,586 | +0.03(+0.31%) |
Jul 21, 2004 | 10.86 | 10.90 | 10.57 | 10.57 | 658,123 | -0.27(-2.53%) |
Jul 20, 2004 | 10.77 | 10.84 | 10.70 | 10.84 | 727,673 | +0.09(+0.86%) |
Jul 19, 2004 | 10.80 | 10.81 | 10.63 | 10.75 | 998,446 | -0.05(-0.49%) |
Jul 16, 2004 | 11.11 | 11.15 | 10.77 | 10.80 | 1,369,955 | -0.27(-2.48%) |
Jul 15, 2004 | 11.25 | 11.28 | 11.06 | 11.08 | 1,032,850 | -0.15(-1.33%) |
Jul 14, 2004 | 11.27 | 11.38 | 11.17 | 11.23 | 442,791 | -0.08(-0.75%) |
Jul 13, 2004 | 11.04 | 11.33 | 11.04 | 11.31 | 681,636 | +0.27(+2.45%) |
Jul 12, 2004 | 11.01 | 11.12 | 10.97 | 11.04 | 422,000 | -0.01(-0.07%) |
Jul 09, 2004 | 10.93 | 11.06 | 10.93 | 11.05 | 381,162 | +0.12(+1.07%) |
Jul 08, 2004 | 11.13 | 11.17 | 10.90 | 10.93 | 565,555 | -0.15(-1.38%) |
Jul 07, 2004 | 11.26 | 11.35 | 11.09 | 11.09 | 444,524 | -0.17(-1.51%) |
Jul 06, 2004 | 11.31 | 11.31 | 11.17 | 11.26 | 468,532 | -0.06(-0.57%) |
Jul 02, 2004 | 11.41 | 11.43 | 11.23 | 11.32 | 358,391 | -0.11(-0.99%) |
Jul 01, 2004 | 11.84 | 11.88 | 11.43 | 11.43 | 611,344 | -0.40(-3.41%) |
Jun 30, 2004 | 11.47 | 11.84 | 11.36 | 11.84 | 1,045,473 | +0.37(+3.24%) |
Jun 29, 2004 | 11.37 | 11.54 | 11.36 | 11.47 | 568,525 | +0.04(+0.32%) |
Jun 28, 2004 | 11.25 | 11.43 | 11.22 | 11.43 | 601,939 | +0.18(+1.62%) |
Jun 25, 2004 | 11.33 | 11.37 | 11.23 | 11.25 | 662,825 | -0.08(-0.71%) |
Jun 24, 2004 | 11.23 | 11.35 | 11.18 | 11.33 | 551,447 | +0.12(+1.08%) |
Jun 23, 2004 | 11.04 | 11.27 | 11.03 | 11.21 | 514,321 | +0.13(+1.13%) |
Jun 22, 2004 | 10.89 | 11.12 | 10.87 | 11.08 | 462,592 | +0.16(+1.48%) |
Jun 21, 2004 | 10.86 | 10.98 | 10.78 | 10.92 | 329,927 | +0.04(+0.41%) |
Jun 18, 2004 | 10.72 | 10.94 | 10.72 | 10.88 | 758,859 | +0.04(+0.37%) |
Jun 17, 2004 | 10.69 | 10.90 | 10.68 | 10.84 | 443,039 | -0.10(-0.89%) |
Jun 16, 2004 | 11.09 | 11.09 | 10.90 | 10.93 | 422,495 | -0.10(-0.88%) |
Jun 15, 2004 | 10.85 | 11.08 | 10.85 | 11.03 | 575,208 | +0.21(+1.90%) |
Jun 14, 2004 | 11.03 | 11.03 | 10.81 | 10.82 | 379,924 | -0.27(-2.40%) |
Jun 10, 2004 | 10.99 | 11.19 | 10.99 | 11.09 | 435,366 | +0.07(+0.62%) |
Jun 09, 2004 | 11.07 | 11.22 | 10.99 | 11.02 | 403,685 | -0.08(-0.76%) |
Jun 08, 2004 | 11.09 | 11.16 | 11.02 | 11.11 | 380,667 | +0.04(+0.37%) |
Jun 07, 2004 | 10.97 | 11.10 | 10.96 | 11.07 | 370,766 | +0.17(+1.56%) |
Jun 04, 2004 | 11.05 | 11.07 | 10.86 | 10.90 | 397,745 | -0.11(-1.03%) |
Jun 03, 2004 | 10.98 | 11.11 | 10.88 | 11.01 | 949,192 | +0.02(+0.22%) |
Jun 02, 2004 | 10.91 | 11.07 | 10.81 | 10.99 | 1,095,469 | +0.12(+1.08%) |
Jun 01, 2004 | 10.58 | 10.87 | 10.58 | 10.87 | 1,248,181 | +0.25(+2.36%) |
May 28, 2004 | 10.46 | 10.66 | 10.40 | 10.62 | 1,195,215 | +0.17(+1.62%) |
May 27, 2004 | 10.91 | 11.06 | 10.12 | 10.45 | 1,790,966 | -0.44(-4.08%) |
May 26, 2004 | 11.04 | 11.04 | 10.83 | 10.89 | 475,462 | -0.15(-1.32%) |
May 25, 2004 | 10.75 | 11.06 | 10.66 | 11.04 | 452,691 | +0.31(+2.86%) |
May 24, 2004 | 10.62 | 10.78 | 10.61 | 10.73 | 415,565 | +0.15(+1.45%) |
May 21, 2004 | 10.50 | 10.65 | 10.48 | 10.58 | 330,422 | +0.13(+1.20%) |
May 20, 2004 | 10.41 | 10.58 | 10.31 | 10.45 | 275,971 | +0.05(+0.47%) |
May 19, 2004 | 10.63 | 10.89 | 10.36 | 10.40 | 452,196 | -0.14(-1.30%) |
May 18, 2004 | 10.52 | 10.62 | 10.43 | 10.54 | 312,354 | +0.10(+0.93%) |
May 17, 2004 | 10.52 | 10.53 | 10.39 | 10.44 | 557,882 | -0.15(-1.45%) |
May 14, 2004 | 10.55 | 10.71 | 10.50 | 10.60 | 643,025 | +0.05(+0.46%) |
May 13, 2004 | 10.50 | 10.59 | 10.46 | 10.55 | 425,713 | +0.04(+0.42%) |
May 12, 2004 | 10.52 | 10.61 | 10.32 | 10.50 | 836,328 | -0.08(-0.73%) |
May 11, 2004 | 10.55 | 10.61 | 10.48 | 10.58 | 547,239 | +0.13(+1.28%) |
May 10, 2004 | 10.57 | 10.57 | 10.21 | 10.45 | 691,784 | -0.14(-1.30%) |
May 07, 2004 | 10.68 | 10.95 | 10.58 | 10.59 | 718,267 | -0.18(-1.65%) |
May 06, 2004 | 10.85 | 10.85 | 10.62 | 10.76 | 899,443 | -0.15(-1.33%) |
May 05, 2004 | 10.89 | 11.00 | 10.77 | 10.91 | 820,983 | +0.02(+0.22%) |
May 04, 2004 | 10.88 | 10.98 | 10.74 | 10.88 | 874,197 | -0.03(-0.26%) |
May 03, 2004 | 11.09 | 11.09 | 10.78 | 10.91 | 902,908 | -0.17(-1.53%) |
Apr 30, 2004 | 10.99 | 11.21 | 10.95 | 11.08 | 630,897 | +0.08(+0.73%) |
Apr 29, 2004 | 11.23 | 11.25 | 10.95 | 11.00 | 816,033 | -0.30(-2.68%) |
Apr 28, 2004 | 11.41 | 11.44 | 11.23 | 11.30 | 953,895 | -0.21(-1.79%) |
Apr 27, 2004 | 11.51 | 11.62 | 11.47 | 11.51 | 598,473 | -0.04(-0.39%) |
Apr 26, 2004 | 11.39 | 11.62 | 11.39 | 11.56 | 1,063,046 | +0.11(+0.95%) |
Apr 23, 2004 | 11.47 | 11.47 | 11.32 | 11.45 | 665,796 | +0.00(+0.00%) |
Apr 22, 2004 | 11.19 | 11.45 | 11.14 | 11.45 | 1,111,805 | +0.23(+2.05%) |
Apr 21, 2004 | 11.08 | 11.23 | 11.08 | 11.22 | 1,016,514 | +0.11(+0.95%) |
Apr 20, 2004 | 11.07 | 11.27 | 11.07 | 11.11 | 781,134 | +0.01(+0.07%) |
Apr 19, 2004 | 10.95 | 11.14 | 10.91 | 11.10 | 1,043,988 | +0.10(+0.88%) |
Apr 16, 2004 | 10.95 | 11.07 | 10.93 | 11.01 | 545,012 | +0.01(+0.11%) |
Apr 15, 2004 | 10.88 | 11.08 | 10.86 | 10.99 | 467,047 | +0.11(+1.00%) |
Apr 14, 2004 | 10.88 | 11.07 | 10.83 | 10.88 | 471,997 | -0.12(-1.07%) |
Apr 13, 2004 | 11.27 | 11.38 | 10.91 | 11.00 | 846,476 | -0.29(-2.58%) |
Apr 12, 2004 | 11.17 | 11.38 | 11.17 | 11.29 | 471,749 | +0.12(+1.08%) |
Apr 08, 2004 | 11.17 | 11.33 | 11.11 | 11.17 | 841,774 | +0.02(+0.22%) |
Apr 07, 2004 | 11.17 | 11.20 | 10.97 | 11.15 | 567,040 | +0.02(+0.14%) |
Apr 06, 2004 | 11.11 | 11.20 | 11.00 | 11.13 | 819,745 | -0.04(-0.40%) |
Apr 05, 2004 | 11.17 | 11.25 | 11.07 | 11.18 | 619,512 | +0.07(+0.62%) |
Apr 02, 2004 | 10.87 | 11.13 | 10.85 | 11.11 | 1,078,886 | +0.31(+2.88%) |
Apr 01, 2004 | 10.73 | 10.89 | 10.72 | 10.80 | 1,088,539 | +0.08(+0.72%) |
Mar 31, 2004 | 10.77 | 10.79 | 10.46 | 10.72 | 1,361,788 | -0.00(-0.04%) |
Mar 30, 2004 | 10.83 | 10.83 | 10.61 | 10.72 | 1,231,846 | -0.16(-1.48%) |
Mar 29, 2004 | 10.88 | 11.01 | 10.76 | 10.88 | 1,039,780 | -0.02(-0.15%) |
Mar 26, 2004 | 10.80 | 10.90 | 10.69 | 10.90 | 1,421,189 | +0.12(+1.09%) |
Mar 25, 2004 | 10.97 | 10.97 | 10.73 | 10.78 | 1,350,402 | -0.11(-0.96%) |
Mar 24, 2004 | 10.99 | 11.04 | 10.88 | 10.89 | 687,576 | -0.08(-0.74%) |
Mar 23, 2004 | 10.83 | 11.04 | 10.75 | 10.97 | 1,043,492 | +0.25(+2.38%) |
Mar 22, 2004 | 10.89 | 10.99 | 10.55 | 10.71 | 1,164,771 | +5.19(+94.04%) |
Mar 19, 2004 | 5.560 | 5.589 | 5.521 | 5.522 | 614,809 | -0.03(-0.53%) |
Mar 18, 2004 | 5.576 | 5.578 | 5.490 | 5.551 | 1,385,053 | -0.07(-1.19%) |
Mar 17, 2004 | 5.522 | 5.675 | 5.522 | 5.618 | 832,616 | +0.08(+1.50%) |
Mar 16, 2004 | 5.535 | 5.581 | 5.485 | 5.535 | 528,676 | +0.02(+0.40%) |
Mar 15, 2004 | 5.610 | 5.610 | 5.500 | 5.513 | 1,097,449 | -0.09(-1.69%) |
Mar 12, 2004 | 5.454 | 5.645 | 5.447 | 5.608 | 1,876,109 | +0.16(+2.89%) |
Mar 11, 2004 | 5.646 | 5.646 | 5.449 | 5.450 | 2,284,002 | -0.22(-3.81%) |
Mar 10, 2004 | 5.723 | 5.740 | 5.661 | 5.666 | 1,032,602 | -0.03(-0.55%) |
Mar 09, 2004 | 5.783 | 5.788 | 5.691 | 5.698 | 743,018 | -0.10(-1.72%) |
Mar 08, 2004 | 5.833 | 5.858 | 5.762 | 5.798 | 846,971 | -0.06(-1.02%) |
Mar 05, 2004 | 5.717 | 5.859 | 5.717 | 5.857 | 2,243,906 | +0.17(+2.91%) |
Mar 04, 2004 | 5.853 | 5.909 | 5.687 | 5.692 | 1,606,325 | -0.15(-2.54%) |
Mar 03, 2004 | 5.771 | 5.843 | 5.714 | 5.840 | 1,033,097 | +0.07(+1.21%) |
Mar 02, 2004 | 5.802 | 5.918 | 5.732 | 5.771 | 1,353,372 | -0.03(-0.47%) |
Mar 01, 2004 | 5.760 | 5.991 | 5.747 | 5.798 | 2,005,803 | +0.04(+0.65%) |
Feb 27, 2004 | 5.298 | 5.781 | 5.268 | 5.760 | 3,842,806 | +0.51(+9.76%) |
Feb 26, 2004 | 5.237 | 5.250 | 5.197 | 5.248 | 674,211 | +0.03(+0.50%) |
Feb 25, 2004 | 5.165 | 5.226 | 5.146 | 5.222 | 775,194 | +0.06(+1.10%) |
Feb 24, 2004 | 5.101 | 5.182 | 5.081 | 5.165 | 1,277,140 | +0.02(+0.35%) |
Feb 23, 2004 | 5.206 | 5.232 | 5.136 | 5.147 | 1,459,801 | -0.06(-1.09%) |
Feb 20, 2004 | 5.161 | 5.204 | 5.141 | 5.204 | 1,459,306 | +0.05(+1.02%) |
Feb 19, 2004 | 5.142 | 5.182 | 5.139 | 5.151 | 2,081,045 | +0.03(+0.67%) |
Feb 18, 2004 | 5.151 | 5.161 | 5.101 | 5.117 | 1,153,386 | -0.03(-0.57%) |
Feb 17, 2004 | 5.146 | 5.161 | 5.111 | 5.146 | 2,785,948 | +0.04(+0.69%) |
Feb 13, 2004 | 5.328 | 5.329 | 5.083 | 5.111 | 4,201,692 | -0.38(-6.90%) |
Feb 12, 2004 | 5.461 | 5.510 | 5.461 | 5.490 | 546,497 | +0.03(+0.52%) |
Feb 11, 2004 | 5.485 | 5.525 | 5.456 | 5.461 | 761,829 | -0.04(-0.68%) |
Feb 10, 2004 | 5.468 | 5.530 | 5.454 | 5.499 | 656,885 | +0.03(+0.46%) |
Feb 09, 2004 | 5.399 | 5.498 | 5.391 | 5.474 | 630,649 | +0.08(+1.57%) |
Feb 06, 2004 | 5.278 | 5.398 | 5.273 | 5.389 | 1,225,163 | +0.13(+2.52%) |
Feb 05, 2004 | 5.308 | 5.353 | 5.232 | 5.256 | 1,202,888 | -0.07(-1.25%) |
Feb 04, 2004 | 5.382 | 5.418 | 5.323 | 5.323 | 858,357 | -0.08(-1.55%) |
Feb 03, 2004 | 5.429 | 5.475 | 5.379 | 5.407 | 747,968 | -0.04(-0.67%) |
Feb 02, 2004 | 5.477 | 5.515 | 5.428 | 5.443 | 695,497 | -0.01(-0.24%) |
Jan 30, 2004 | 5.420 | 5.505 | 5.394 | 5.456 | 1,358,322 | +0.04(+0.69%) |
Jan 29, 2004 | 5.440 | 5.485 | 5.369 | 5.419 | 1,673,647 | +0.00(+0.07%) |
Jan 28, 2004 | 5.601 | 5.613 | 5.410 | 5.415 | 1,577,614 | -0.21(-3.67%) |
Jan 27, 2004 | 5.742 | 5.742 | 5.606 | 5.621 | 1,155,366 | -0.14(-2.39%) |
Jan 26, 2004 | 5.762 | 5.775 | 5.735 | 5.758 | 512,836 | -0.00(-0.05%) |
Jan 23, 2004 | 5.788 | 5.806 | 5.759 | 5.761 | 649,460 | -0.05(-0.83%) |
Jan 22, 2004 | 5.858 | 5.883 | 5.789 | 5.810 | 519,766 | -0.03(-0.50%) |
Jan 21, 2004 | 5.793 | 5.848 | 5.774 | 5.839 | 584,613 | +0.06(+0.98%) |
Jan 20, 2004 | 5.833 | 5.856 | 5.769 | 5.783 | 1,014,782 | +0.00(+0.00%) |
Jan 16, 2004 | 5.732 | 5.792 | 5.719 | 5.783 | 805,390 | +0.06(+0.97%) |
Jan 15, 2004 | 5.737 | 5.737 | 5.697 | 5.727 | 596,988 | -0.01(-0.18%) |
Jan 14, 2004 | 5.731 | 5.750 | 5.727 | 5.737 | 428,683 | +0.02(+0.28%) |
Jan 13, 2004 | 5.742 | 5.749 | 5.704 | 5.721 | 815,785 | -0.04(-0.75%) |
Jan 12, 2004 | 5.828 | 5.839 | 5.745 | 5.764 | 1,202,888 | -0.10(-1.74%) |
Jan 09, 2004 | 5.929 | 5.936 | 5.866 | 5.866 | 476,700 | -0.09(-1.59%) |
Jan 08, 2004 | 5.958 | 5.984 | 5.923 | 5.961 | 378,191 | +0.00(+0.03%) |
Jan 07, 2004 | 5.927 | 5.963 | 5.927 | 5.959 | 667,776 | +0.03(+0.53%) |
Jan 06, 2004 | 5.894 | 5.931 | 5.864 | 5.928 | 916,273 | +0.05(+0.81%) |
Jan 05, 2004 | 5.939 | 5.942 | 5.838 | 5.881 | 1,014,782 | -0.04(-0.68%) |
Jan 02, 2004 | 5.976 | 5.994 | 5.916 | 5.921 | 447,494 | -0.05(-0.91%) |
Dec 31, 2003 | 5.981 | 6.003 | 5.935 | 5.976 | 538,082 | +0.00(+0.05%) |
Dec 30, 2003 | 6.010 | 6.010 | 5.947 | 5.973 | 613,324 | -0.05(-0.76%) |
Dec 29, 2003 | 5.990 | 6.026 | 5.954 | 6.018 | 764,799 | +0.03(+0.47%) |
Dec 26, 2003 | 5.971 | 6.004 | 5.971 | 5.990 | 129,694 | +0.02(+0.32%) |
Dec 24, 2003 | 6.006 | 6.006 | 5.960 | 5.971 | 125,733 | -0.04(-0.59%) |
Dec 23, 2003 | 5.968 | 6.006 | 5.940 | 6.006 | 557,387 | +0.04(+0.68%) |
Dec 22, 2003 | 6.016 | 6.020 | 5.938 | 5.965 | 665,796 | -0.06(-1.04%) |
Dec 19, 2003 | 6.050 | 6.054 | 5.958 | 6.028 | 744,008 | -0.01(-0.13%) |
Dec 18, 2003 | 6.036 | 6.036 | 5.985 | 6.036 | 823,211 | +0.01(+0.17%) |
Dec 17, 2003 | 6.028 | 6.028 | 5.971 | 6.026 | 567,782 | -0.03(-0.45%) |
Dec 16, 2003 | 6.067 | 6.067 | 5.959 | 6.053 | 1,001,911 | -0.02(-0.32%) |
Dec 15, 2003 | 6.172 | 6.172 | 6.072 | 6.073 | 688,566 | -0.07(-1.07%) |
Dec 12, 2003 | 6.166 | 6.166 | 6.108 | 6.138 | 649,955 | -0.03(-0.46%) |
Dec 11, 2003 | 6.151 | 6.212 | 6.133 | 6.166 | 655,400 | +0.00(+0.03%) |
Dec 10, 2003 | 6.163 | 6.172 | 6.134 | 6.164 | 1,100,914 | +0.00(+0.02%) |
Dec 09, 2003 | 6.174 | 6.174 | 6.133 | 6.163 | 1,150,911 | +0.02(+0.25%) |
Dec 08, 2003 | 6.148 | 6.159 | 6.121 | 6.148 | 655,400 | +0.01(+0.18%) |
Dec 05, 2003 | 6.111 | 6.175 | 6.111 | 6.137 | 556,397 | +0.00(+0.07%) |
Dec 04, 2003 | 6.058 | 6.141 | 6.045 | 6.133 | 1,280,605 | +0.07(+1.20%) |
Dec 03, 2003 | 6.009 | 6.071 | 6.009 | 6.060 | 1,888,484 | +0.08(+1.39%) |
Dec 02, 2003 | 6.030 | 6.035 | 5.951 | 5.978 | 2,151,338 | -0.02(-0.32%) |
Dec 01, 2003 | 5.925 | 6.010 | 5.925 | 5.997 | 893,998 | +0.08(+1.44%) |
Nov 28, 2003 | 5.848 | 5.939 | 5.848 | 5.912 | 455,414 | +0.05(+0.93%) |
Nov 26, 2003 | 5.823 | 5.872 | 5.802 | 5.857 | 519,766 | +0.05(+0.85%) |
Nov 25, 2003 | 5.636 | 5.808 | 5.636 | 5.808 | 1,693,448 | +0.19(+3.44%) |
Nov 24, 2003 | 5.555 | 5.615 | 5.550 | 5.615 | 1,483,561 | +0.04(+0.80%) |
Nov 21, 2003 | 5.617 | 5.646 | 5.574 | 5.571 | 788,559 | -0.02(-0.38%) |
Nov 20, 2003 | 5.643 | 5.647 | 5.592 | 5.592 | 1,033,592 | -0.05(-0.91%) |
Nov 19, 2003 | 5.702 | 5.717 | 5.643 | 5.643 | 881,127 | -0.08(-1.43%) |
Nov 18, 2003 | 5.786 | 5.791 | 5.704 | 5.725 | 546,992 | -0.06(-1.08%) |
Nov 17, 2003 | 5.764 | 5.792 | 5.738 | 5.788 | 698,962 | -0.01(-0.24%) |
Nov 14, 2003 | 5.888 | 5.894 | 5.789 | 5.802 | 720,742 | -0.08(-1.34%) |
Nov 13, 2003 | 5.904 | 5.904 | 5.832 | 5.881 | 1,446,435 | -0.03(-0.48%) |
Nov 12, 2003 | 5.881 | 5.909 | 5.845 | 5.909 | 1,193,482 | +0.04(+0.71%) |
Nov 11, 2003 | 5.942 | 5.949 | 5.856 | 5.867 | 1,003,891 | -0.06(-1.09%) |
Nov 10, 2003 | 6.035 | 6.035 | 5.939 | 5.932 | 595,008 | -0.11(-1.85%) |
Nov 07, 2003 | 6.025 | 6.050 | 6.005 | 6.044 | 468,284 | +0.02(+0.32%) |
Nov 06, 2003 | 5.959 | 6.025 | 5.953 | 6.025 | 712,327 | +0.06(+0.98%) |
Nov 05, 2003 | 5.904 | 5.966 | 5.884 | 5.966 | 335,620 | +0.07(+1.22%) |
Nov 04, 2003 | 5.858 | 5.896 | 5.858 | 5.895 | 553,387 | +0.03(+0.59%) |
Nov 03, 2003 | 5.800 | 5.889 | 5.800 | 5.860 | 420,317 | +0.08(+1.40%) |
Oct 31, 2003 | 5.779 | 5.816 | 5.778 | 5.780 | 397,497 | -0.08(-1.34%) |
Oct 30, 2003 | 5.824 | 5.879 | 5.855 | 5.858 | 401,952 | +0.03(+0.59%) |
Oct 29, 2003 | 5.760 | 5.824 | 5.758 | 5.824 | 319,285 | +0.04(+0.77%) |
Oct 28, 2003 | 5.766 | 5.781 | 5.708 | 5.780 | 558,872 | -0.01(-0.17%) |
Oct 27, 2003 | 5.697 | 5.793 | 5.697 | 5.790 | 400,962 | +0.11(+1.94%) |
Oct 24, 2003 | 5.739 | 5.739 | 5.635 | 5.680 | 341,065 | -0.06(-1.02%) |
Oct 23, 2003 | 5.677 | 5.747 | 5.674 | 5.738 | 424,723 | +0.06(+0.98%) |
Oct 22, 2003 | 5.778 | 5.794 | 5.675 | 5.683 | 546,992 | -0.11(-1.83%) |
Oct 21, 2003 | 5.776 | 5.833 | 5.727 | 5.789 | 503,925 | +0.02(+0.37%) |
Oct 20, 2003 | 5.787 | 5.803 | 5.760 | 5.767 | 384,627 | +0.00(+0.00%) |
Oct 17, 2003 | 5.757 | 5.778 | 5.742 | 5.767 | 802,420 | +0.01(+0.23%) |
Oct 16, 2003 | 5.838 | 5.838 | 5.717 | 5.754 | 695,497 | -0.06(-1.09%) |
Oct 15, 2003 | 5.803 | 5.858 | 5.803 | 5.818 | 585,108 | +0.04(+0.70%) |
Oct 14, 2003 | 5.783 | 5.787 | 5.758 | 5.778 | 769,749 | +0.02(+0.32%) |
Oct 13, 2003 | 5.694 | 5.770 | 5.703 | 5.759 | 249,982 | +0.07(+1.15%) |
Oct 10, 2003 | 5.697 | 5.709 | 5.685 | 5.694 | 249,982 | -0.03(-0.49%) |
Oct 09, 2003 | 5.737 | 5.792 | 5.708 | 5.722 | 639,065 | +0.02(+0.41%) |
Oct 08, 2003 | 5.666 | 5.701 | 5.662 | 5.699 | 670,251 | +0.07(+1.20%) |
Oct 07, 2003 | 5.604 | 5.661 | 5.574 | 5.631 | 733,118 | +0.03(+0.50%) |
Oct 06, 2003 | 5.589 | 5.621 | 5.581 | 5.603 | 601,444 | -0.03(-0.56%) |
Oct 03, 2003 | 5.520 | 5.634 | 5.520 | 5.634 | 1,037,552 | +0.14(+2.61%) |
Oct 02, 2003 | 5.538 | 5.541 | 5.490 | 5.491 | 714,802 | -0.04(-0.80%) |
Oct 01, 2003 | 5.445 | 5.545 | 5.436 | 5.535 | 748,958 | +0.09(+1.67%) |
Sep 30, 2003 | 5.459 | 5.463 | 5.389 | 5.444 | 1,030,622 | -0.03(-0.52%) |
Sep 29, 2003 | 5.379 | 5.474 | 5.379 | 5.473 | 619,264 | +0.11(+1.96%) |
Sep 26, 2003 | 5.419 | 5.424 | 5.338 | 5.368 | 1,328,127 | -0.10(-1.81%) |
Sep 25, 2003 | 5.598 | 5.612 | 5.454 | 5.466 | 1,211,303 | -0.13(-2.35%) |
Sep 24, 2003 | 5.649 | 5.666 | 5.596 | 5.598 | 568,772 | -0.06(-1.04%) |
Sep 23, 2003 | 5.701 | 5.722 | 5.641 | 5.656 | 567,782 | -0.04(-0.78%) |
Sep 22, 2003 | 5.726 | 5.737 | 5.690 | 5.701 | 353,936 | -0.05(-0.83%) |
Sep 19, 2003 | 5.776 | 5.776 | 5.728 | 5.748 | 562,337 | -0.03(-0.47%) |
Sep 18, 2003 | 5.729 | 5.793 | 5.713 | 5.776 | 535,606 | +0.06(+0.99%) |
Sep 17, 2003 | 5.808 | 5.808 | 5.717 | 5.719 | 507,391 | -0.11(-1.84%) |
Sep 16, 2003 | 5.710 | 5.833 | 5.710 | 5.826 | 730,643 | +0.12(+2.03%) |
Sep 15, 2003 | 5.646 | 5.727 | 5.641 | 5.710 | 692,526 | +0.08(+1.44%) |
Sep 12, 2003 | 5.682 | 5.690 | 5.591 | 5.629 | 1,794,926 | -0.05(-0.84%) |
Sep 11, 2003 | 5.569 | 5.677 | 5.569 | 5.677 | 805,390 | +0.13(+2.31%) |
Sep 10, 2003 | 5.707 | 5.719 | 5.545 | 5.548 | 1,000,426 | -0.17(-2.90%) |
Sep 09, 2003 | 5.737 | 5.794 | 5.714 | 5.714 | 1,470,196 | -0.01(-0.23%) |
Sep 08, 2003 | 5.656 | 5.733 | 5.646 | 5.727 | 1,070,223 | +0.09(+1.56%) |
Sep 05, 2003 | 5.773 | 5.773 | 5.638 | 5.639 | 1,341,492 | -0.14(-2.48%) |
Sep 04, 2003 | 5.798 | 5.813 | 5.774 | 5.783 | 1,465,246 | -0.03(-0.57%) |
Sep 03, 2003 | 5.730 | 5.848 | 5.682 | 5.816 | 1,698,398 | +0.09(+1.50%) |